{"sym":"APH","index":false,"bars":[["2020-07-28",30166.28,30166.28,30166.28,30166.28,275200],["2020-07-29",32225.83,32225.83,32225.83,32225.83,193780],["2020-07-30",34467.1,34467.1,34467.1,34467.1,370550],["2020-07-31",36768.94,36829.52,33619.05,36526.64,328950],["2020-08-03",33982.5,36890.09,33982.5,34527.67,290720],["2020-08-04",34224.8,36890.09,33921.92,36890.09,434910],["2020-08-05",36890.09,39373.66,36768.94,39373.66,520410],["2020-08-06",39373.66,41190.91,38465.04,41130.33,525700],["2020-08-07",41069.76,41675.5,40766.88,41493.78,504240],["2020-08-10",41493.78,41493.78,38767.91,39070.79,413640],["2020-08-11",38767.91,39676.53,38041.01,39434.23,403850],["2020-08-12",39434.23,40585.16,39434.23,40342.86,423970],["2020-08-13",40464.01,41796.65,40464.01,41614.93,524120],["2020-08-14",41736.08,43008.15,41736.08,42826.43,536830],["2020-08-17",42826.43,43008.15,41190.91,41190.91,315400],["2020-08-18",41190.91,42402.4,41009.18,42402.4,415720],["2020-08-19",42402.4,44825.4,42341.83,43916.77,530760],["2020-08-20",44098.5,44764.82,43916.77,43916.77,434060],["2020-08-21",44098.5,45431.15,43916.77,45188.85,481230],["2020-08-24",45310.0,45734.02,45188.85,45249.42,358550],["2020-08-25",45249.42,45431.15,44159.07,45128.27,323070],["2020-08-26",45128.27,45431.15,44340.8,44583.1,402650],["2020-08-27",43916.77,45128.27,43735.05,44825.4,393330],["2020-08-28",45007.12,45310.0,44461.95,44583.1,337940],["2020-08-31",44461.95,45128.27,44280.22,44401.37,314520],["2020-09-01",44401.37,45007.12,44401.37,44704.25,335240],["2020-09-03",44825.4,45249.42,44704.25,44825.4,252350],["2020-09-04",44825.4,44946.55,44098.5,44461.95,214910],["2020-09-07",44461.95,44764.82,44401.37,44583.1,242810],["2020-09-08",44583.1,44825.4,44401.37,44643.67,238060],["2020-09-09",44643.67,44643.67,44098.5,44219.65,208670],["2020-09-10",44219.65,44219.65,43613.9,44219.65,212090],["2020-09-11",43916.77,45431.15,43916.77,44885.97,284190],["2020-09-14",45007.12,45734.02,45007.12,45673.44,317130],["2020-09-15",45673.44,45915.74,45249.42,45491.72,204520],["2020-09-16",45491.72,45734.02,45249.42,45431.15,212890],["2020-09-17",45310.0,45431.15,44704.25,45431.15,232380],["2020-09-18",45431.15,45431.15,45128.27,45310.0,204480],["2020-09-21",45431.15,45734.02,45370.57,45370.57,215940],["2020-09-22",45370.57,45491.72,45188.85,45431.15,244710],["2020-09-23",45431.15,46036.89,45431.15,45552.3,288610],["2020-09-24",45552.3,45855.17,45370.57,45431.15,316050],["2020-09-25",45431.15,45552.3,45128.27,45188.85,246560],["2020-09-28",45188.85,45552.3,45128.27,45370.57,266240],["2020-09-29",45370.57,45491.72,44825.4,44946.55,340880],["2020-09-30",44825.4,45370.57,44825.4,45067.7,293790],["2020-10-01",45067.7,45431.15,45007.12,45249.42,264660],["2020-10-02",45249.42,45370.57,44825.4,44885.97,227290],["2020-10-05",44885.97,45067.7,44764.82,44946.55,422150],["2020-10-06",44946.55,45067.7,44764.82,45007.12,292970],["2020-10-07",45007.12,45007.12,44643.67,44825.4,242560],["2020-10-08",44825.4,45007.12,44583.1,44704.25,322770],["2020-10-09",44704.25,45007.12,44159.07,44522.52,266880],["2020-10-12",44522.52,44764.82,43977.35,44098.5,215630],["2020-10-13",44098.5,44340.8,43674.47,43735.05,334730],["2020-10-14",43735.05,44219.65,43735.05,44098.5,253810],["2020-10-15",44098.5,44219.65,43371.6,43613.9,282950],["2020-10-16",43613.9,43916.77,42402.4,43553.32,345160],["2020-10-19",43553.32,44219.65,43553.32,44098.5,405950],["2020-10-20",44098.5,44098.5,43674.47,43916.77,225660],["2020-10-21",43916.77,44159.07,43613.9,43674.47,357560],["2020-10-22",43674.47,44037.92,43371.6,44037.92,437230],["2020-10-23",44037.92,44704.25,44037.92,44522.52,461180],["2020-10-26",44522.52,45067.7,44522.52,44583.1,384310],["2020-10-27",44461.95,44461.95,43795.62,43977.35,338750],["2020-10-28",43856.2,44098.5,43250.45,43553.32,368740],["2020-10-29",43432.18,43856.2,42765.85,42765.85,308900],["2020-10-30",45734.02,45734.02,43129.3,45128.27,851700],["2020-11-02",45128.27,45552.3,45067.7,45552.3,463500],["2020-11-03",45431.15,45673.44,45007.12,45188.85,408710],["2020-11-04",45067.7,45612.87,44885.97,44885.97,468240],["2020-11-05",44885.97,45310.0,44643.67,44825.4,368900],["2020-11-06",44825.4,45431.15,44583.1,44946.55,389310],["2020-11-09",44946.55,45673.44,44885.97,45491.72,407990],["2020-11-10",45491.72,45673.44,45249.42,45431.15,304120],["2020-11-11",45734.02,48581.04,45734.02,48581.04,566220],["2020-11-12",48762.76,49792.54,48702.19,49550.24,475780],["2020-11-13",49610.81,50277.13,49186.79,49368.51,369970],["2020-11-16",49247.36,49731.96,48520.46,49126.21,420030],["2020-11-17",49126.21,49368.51,48520.46,48702.19,384540],["2020-11-18",48702.19,49368.51,48520.46,49247.36,3001870],["2020-11-19",49186.79,52457.83,49126.21,52457.83,3318800],["2020-11-20",52457.83,52457.83,52094.38,52215.53,3587180],["2020-11-23",52094.38,52215.53,51428.06,52215.53,3525450],["2020-11-24",52215.53,52336.68,51609.78,51670.36,3713010],["2020-11-25",51670.36,52639.55,51670.36,52578.98,4008790],["2020-11-26",52578.98,52639.55,52154.95,52639.55,3912340],["2020-11-27",52700.13,56274.05,52276.1,55971.17,4130530],["2020-11-30",55971.17,55971.17,54699.1,54880.82,978710],["2020-12-01",53487.6,54699.1,52881.85,53972.2,2013750],["2020-12-02",53790.48,54699.1,52578.98,54638.52,1913650],["2020-12-03",54638.52,54880.82,53911.63,54396.22,1809640],["2020-12-04",54396.22,54759.67,54093.35,54456.8,1272320],["2020-12-07",54638.52,55001.97,54517.37,54577.95,727390],["2020-12-08",54577.95,54880.82,54214.5,54456.8,603600],["2020-12-09",54456.8,54699.1,54275.08,54396.22,566410],["2020-12-10",54759.67,54820.25,53911.63,53911.63,643420],["2020-12-11",53851.05,53851.05,52700.13,53305.88,553190],["2020-12-14",53427.03,54153.93,53427.03,54153.93,632320],["2020-12-15",54335.65,54335.65,53669.33,53790.48,527030],["2020-12-16",53911.63,53911.63,51185.76,51670.36,564380],["2020-12-17",51488.63,51609.78,49065.64,49610.81,530780],["2020-12-18",49550.24,49550.24,46158.04,46158.04,570900],["2020-12-21",46339.77,48581.04,46339.77,48278.16,658500],["2020-12-22",48278.16,48459.89,46884.94,47066.67,510100],["2020-12-23",47066.67,47127.24,45431.15,45673.44,447710],["2020-12-24",45734.02,45855.17,44037.92,44704.25,730610],["2020-12-25",44825.4,46218.62,44825.4,46218.62,508980],["2020-12-28",46218.62,46582.07,45734.02,45976.32,477120],["2020-12-29",45976.32,45976.32,44825.4,45128.27,502260],["2020-12-30",45188.85,45794.59,45067.7,45067.7,546080],["2020-12-31",45188.85,45491.72,45067.7,45310.0,478190],["2021-01-04",45310.0,45491.72,44219.65,44401.37,521800],["2021-01-05",44461.95,44461.95,43613.9,43916.77,476200],["2021-01-06",44159.07,44159.07,43311.03,43795.62,436100],["2021-01-07",43916.77,44219.65,43432.18,43916.77,601300],["2021-01-08",44037.92,44037.92,43008.15,43008.15,365100],["2021-01-11",43068.73,43129.3,40766.88,41312.05,529000],["2021-01-12",41251.48,42099.53,40827.46,42038.95,462700],["2021-01-13",42038.95,42765.85,42038.95,42644.7,466600],["2021-01-14",42705.28,42826.43,41796.65,42584.13,597300],["2021-01-15",42705.28,42705.28,42099.53,42220.68,400000],["2021-01-18",42038.95,42220.68,41069.76,41372.63,413800],["2021-01-19",41190.91,41190.91,38707.34,39373.66,351600],["2021-01-20",39131.36,39494.81,37677.56,38162.16,459500],["2021-01-21",38283.31,39676.53,38162.16,39676.53,503500],["2021-01-22",40039.98,40585.16,39676.53,39676.53,463000],["2021-01-25",39737.11,39797.68,39434.23,39494.81,434300],["2021-01-26",39434.23,39434.23,37738.14,38707.34,363800],["2021-01-27",38222.74,38465.04,36466.07,36526.64,305800],["2021-01-28",34891.12,34891.12,33982.5,33982.5,202400],["2021-01-29",32165.25,34527.67,32165.25,34406.52,517600],["2021-02-01",34467.1,34769.97,33497.9,33740.2,346300],["2021-02-02",33800.77,34769.97,33619.05,34709.4,437000],["2021-02-03",34830.54,36526.64,34830.54,36526.64,426200],["2021-02-04",36587.22,38041.01,36466.07,37859.29,561900],["2021-02-05",38041.01,38465.04,37919.86,37919.86,371400],["2021-02-08",37738.14,38465.04,37192.96,37980.44,889000],["2021-02-09",38041.01,40464.01,37738.14,40464.01,1030200],["2021-02-17",40585.16,41251.48,40464.01,41190.91,1087500],["2021-02-18",41372.63,41433.2,40766.88,41069.76,1010400],["2021-02-19",40948.61,41251.48,40161.13,40585.16,1043300],["2021-02-22",40585.16,40585.16,39979.41,40342.86,1422400],["2021-02-23",40342.86,42281.25,40161.13,42160.1,1526700],["2021-02-24",42281.25,42341.83,41251.48,41554.35,1428700],["2021-02-25",41554.35,41675.5,40948.61,41493.78,1502000],["2021-02-26",41190.91,41554.35,40706.31,41493.78,1724700],["2021-03-01",41554.35,41796.65,41009.18,41069.76,1039700],["2021-03-02",41069.76,41251.48,39979.41,40342.86,851200],["2021-03-03",43120.0,43120.0,40960.0,41920.0,768300],["2021-03-04",42000.0,42160.0,39680.0,40160.0,588300],["2021-03-05",40160.0,40640.0,39600.0,40000.0,535200],["2021-03-08",40080.0,40720.0,39840.0,40080.0,1720600],["2021-03-09",40160.0,40160.0,39200.0,39520.0,518300],["2021-03-10",39600.0,40480.0,39360.0,40320.0,564900],["2021-03-11",40640.0,41040.0,40320.0,40400.0,2206900],["2021-03-12",40400.0,40480.0,39600.0,39920.0,708000],["2021-03-15",40160.0,40160.0,39280.0,39440.0,561100],["2021-03-16",39600.0,39600.0,38560.0,39440.0,910500],["2021-03-17",39200.0,39600.0,38800.0,39600.0,726200],["2021-03-18",39920.0,40080.0,39440.0,39600.0,528200],["2021-03-19",39440.0,39440.0,38320.0,39440.0,682300],["2021-03-22",39360.0,39440.0,38560.0,39280.0,585200],["2021-03-23",39280.0,39280.0,38600.0,39120.0,694500],["2021-03-24",38960.0,39040.0,38160.0,39040.0,533500],["2021-03-25",38960.0,39040.0,38320.0,38800.0,506700],["2021-03-26",38640.0,39200.0,38000.0,38800.0,560100],["2021-03-29",38880.0,39120.0,38480.0,39000.0,614100],["2021-03-30",39040.0,39200.0,38560.0,38960.0,641000],["2021-03-31",38960.0,39040.0,38560.0,38960.0,479500],["2021-04-01",39040.0,39040.0,38400.0,38760.0,469100],["2021-04-02",38720.0,38880.0,38400.0,38880.0,533100],["2021-04-05",38960.0,39200.0,38720.0,38960.0,581400],["2021-04-06",38800.0,39040.0,38560.0,38960.0,1575100],["2021-04-07",39040.0,40880.0,39040.0,40880.0,655700],["2021-04-08",41040.0,41200.0,40400.0,40560.0,540500],["2021-04-09",40480.0,40800.0,40000.0,40560.0,551400],["2021-04-12",40560.0,40560.0,39360.0,40000.0,746300],["2021-04-13",39840.0,39960.0,38800.0,39600.0,518700],["2021-04-14",39440.0,39760.0,38640.0,39680.0,642100],["2021-04-15",39840.0,40000.0,39360.0,39680.0,762600],["2021-04-16",39680.0,39760.0,38000.0,39760.0,636800],["2021-04-19",39760.0,39840.0,39440.0,39600.0,807500],["2021-04-20",39680.0,40800.0,39440.0,40320.0,1049500],["2021-04-22",40400.0,40400.0,39280.0,39360.0,998700],["2021-04-23",39440.0,40720.0,39200.0,40720.0,1305500],["2021-04-26",40640.0,42320.0,40480.0,42320.0,1493500],["2021-04-27",42480.0,43520.0,42160.0,43440.0,1346800],["2021-04-28",43440.0,44320.0,43280.0,43520.0,1132600],["2021-04-29",43120.0,43520.0,42320.0,42880.0,1023500],["2021-05-04",42560.0,43440.0,42160.0,43360.0,1084500],["2021-05-05",43360.0,43920.0,42880.0,42880.0,1251700],["2021-05-06",42960.0,43600.0,42560.0,42880.0,1022700],["2021-05-07",42880.0,43440.0,42400.0,43200.0,1097200],["2021-05-10",43280.0,45520.0,43120.0,45440.0,1559800],["2021-05-11",45600.0,46560.0,45520.0,45840.0,1653800],["2021-05-12",45840.0,46080.0,45200.0,45600.0,2114100],["2021-05-13",45360.0,45840.0,45120.0,45680.0,1828700],["2021-05-14",45680.0,45760.0,45360.0,45600.0,2003800],["2021-05-17",45600.0,46160.0,45600.0,45920.0,2107400],["2021-05-18",45840.0,45840.0,42720.0,45040.0,2227200],["2021-05-19",44960.0,45760.0,44640.0,45360.0,2301600],["2021-05-20",45360.0,47520.0,44960.0,47200.0,2413300],["2021-05-21",47040.0,47280.0,46400.0,47040.0,2362900],["2021-05-24",46960.0,49200.0,46640.0,49200.0,3061200],["2021-05-25",49360.0,51040.0,49360.0,50320.0,2717700],["2021-05-26",50160.0,51280.0,49120.0,50720.0,2820100],["2021-05-27",50800.0,54240.0,50800.0,54240.0,2867200],["2021-05-28",54400.0,56800.0,54400.0,56400.0,3134900],["2021-05-31",56400.0,58640.0,54880.0,58640.0,1032100],["2021-06-01",58720.0,59040.0,54640.0,54640.0,805100],["2021-06-02",54000.0,54240.0,50880.0,50880.0,470600],["2021-06-03",50720.0,50880.0,47360.0,49920.0,1056000],["2021-06-04",49920.0,50240.0,48560.0,49920.0,1116300],["2021-06-07",49920.0,49920.0,48800.0,49600.0,1043500],["2021-06-08",49120.0,49600.0,48000.0,48160.0,969200],["2021-06-09",48160.0,48320.0,47760.0,48160.0,1117100],["2021-06-10",48160.0,50800.0,48160.0,50400.0,1613500],["2021-06-11",50480.0,51200.0,49600.0,50160.0,1098300],["2021-06-14",51280.0,51280.0,49920.0,50160.0,2640300],["2021-06-15",50080.0,50240.0,49520.0,50000.0,1216200],["2021-06-16",50080.0,50640.0,48800.0,50000.0,1104700],["2021-06-17",49600.0,50240.0,48160.0,50240.0,582900],["2021-06-18",50320.0,53440.0,49920.0,53440.0,2939200],["2021-06-21",51280.0,53200.0,49840.0,50400.0,624100],["2021-06-22",50240.0,50400.0,48000.0,49280.0,506900],["2021-06-23",48960.0,49200.0,48000.0,48800.0,489000],["2021-06-24",48800.0,48800.0,46800.0,47040.0,534300],["2021-06-25",47040.0,47920.0,46960.0,47680.0,551900],["2021-06-28",47680.0,47920.0,46240.0,47120.0,468000],["2021-06-29",47120.0,47680.0,47040.0,47440.0,467300],["2021-06-30",47760.0,47840.0,45600.0,46880.0,420500],["2021-07-01",46880.0,47120.0,46080.0,46800.0,494900],["2021-07-02",46640.0,46800.0,45520.0,45600.0,480800],["2021-07-05",45600.0,45760.0,43680.0,44240.0,1512400],["2021-07-06",44240.0,45040.0,44080.0,44160.0,1610800],["2021-07-07",44160.0,44800.0,43360.0,44160.0,1540000],["2021-07-08",44160.0,45600.0,44160.0,45200.0,1847200],["2021-07-09",45200.0,45440.0,43440.0,43440.0,1395600],["2021-07-12",43440.0,43920.0,40400.0,40400.0,4570400],["2021-07-13",40400.0,41200.0,39520.0,39920.0,1186700],["2021-07-14",39920.0,40000.0,38880.0,40000.0,1363700],["2021-07-15",40000.0,40800.0,39760.0,40800.0,997600],["2021-07-16",40800.0,41600.0,40000.0,40800.0,1115700],["2021-07-19",40080.0,40480.0,38080.0,38320.0,1029700],["2021-07-20",38320.0,38320.0,35640.0,36160.0,1105500],["2021-07-21",36240.0,36960.0,35840.0,36400.0,953500],["2021-07-22",36400.0,37120.0,36320.0,36960.0,871300],["2021-07-23",36960.0,37120.0,35520.0,36320.0,801300],["2021-07-26",35760.0,36560.0,34800.0,35120.0,903300],["2021-07-27",35200.0,35600.0,34800.0,35440.0,760000],["2021-07-28",35520.0,35520.0,34960.0,35520.0,829000],["2021-07-29",35520.0,36400.0,35200.0,36320.0,975500],["2021-07-30",36480.0,36720.0,36320.0,36600.0,1132400],["2021-08-02",36560.0,37360.0,36080.0,36960.0,1069700],["2021-08-03",36640.0,36800.0,35360.0,36160.0,805200],["2021-08-04",36240.0,36720.0,35600.0,36400.0,1119300],["2021-08-05",36400.0,36560.0,35680.0,36000.0,1478100],["2021-08-06",36160.0,37600.0,35800.0,37520.0,2083700],["2021-08-09",37600.0,39760.0,37600.0,39680.0,2140000],["2021-08-10",40000.0,40320.0,38400.0,39040.0,2037400],["2021-08-11",39120.0,39120.0,37800.0,38000.0,1896200],["2021-08-12",38000.0,38160.0,36640.0,36640.0,1841500],["2021-08-13",36640.0,37520.0,36560.0,37440.0,4194500],["2021-08-16",37520.0,39120.0,37520.0,39040.0,2533300],["2021-08-17",39120.0,39440.0,37600.0,38000.0,2503900],["2021-08-18",38000.0,38320.0,37520.0,37760.0,3024300],["2021-08-19",37840.0,40400.0,37840.0,40400.0,3460400],["2021-08-20",40560.0,42240.0,40000.0,41200.0,4172400],["2021-08-23",41280.0,42000.0,40000.0,40720.0,4341300],["2021-08-24",40720.0,41280.0,38400.0,39120.0,3495800],["2021-08-25",39120.0,39600.0,36480.0,38000.0,3732100],["2021-08-26",38080.0,38480.0,37120.0,37600.0,3582200],["2021-08-27",37600.0,40160.0,36000.0,40160.0,12003900],["2021-08-30",40240.0,42960.0,40240.0,42960.0,10686800],["2021-08-31",43040.0,45280.0,41440.0,42960.0,9221600],["2021-09-01",42000.0,42960.0,40880.0,42400.0,5727500],["2021-09-06",42480.0,44400.0,42480.0,44160.0,15550300],["2021-09-07",43920.0,43920.0,41120.0,41120.0,5610400],["2021-09-08",41360.0,42000.0,39360.0,41520.0,2517900],["2021-09-09",41440.0,41520.0,40320.0,40960.0,1875000],["2021-09-10",40960.0,41840.0,40400.0,40400.0,1783400],["2021-09-13",40400.0,40480.0,38000.0,40000.0,5128300],["2021-09-14",39520.0,40400.0,37600.0,37600.0,3072500],["2021-09-15",37840.0,38720.0,37680.0,38400.0,1970100],["2021-09-16",38320.0,38400.0,37040.0,37040.0,2266400],["2021-09-17",37200.0,37760.0,34560.0,34560.0,3749100],["2021-09-20",35280.0,36240.0,34720.0,35520.0,2882900],["2021-09-21",35200.0,36800.0,34880.0,35680.0,2168100],["2021-09-22",35760.0,36000.0,34960.0,35360.0,1720600],["2021-09-23",35440.0,35920.0,35200.0,35520.0,2137000],["2021-09-24",35600.0,35920.0,35280.0,35360.0,1856000],["2021-09-27",35440.0,35760.0,33440.0,33600.0,2140700],["2021-09-28",33680.0,33920.0,32000.0,33160.0,1667300],["2021-09-29",33120.0,33120.0,32040.0,32480.0,1555500],["2021-09-30",32560.0,32680.0,32040.0,32480.0,3171000],["2021-10-01",32480.0,32560.0,32040.0,32240.0,1030300],["2021-10-04",32240.0,33760.0,32040.0,33280.0,1585300],["2021-10-05",33280.0,34400.0,33280.0,33960.0,1736800],["2021-10-06",34000.0,34320.0,33600.0,33760.0,1705600],["2021-10-07",33760.0,33760.0,32600.0,32960.0,1942800],["2021-10-08",33040.0,33440.0,32400.0,32800.0,2182500],["2021-10-11",32880.0,33080.0,32080.0,32960.0,1962300],["2021-10-12",33040.0,34040.0,32960.0,33960.0,2944200],["2021-10-13",34000.0,34000.0,32880.0,33440.0,1761800],["2021-10-14",33440.0,34280.0,32880.0,33480.0,3204700],["2021-10-15",33560.0,34000.0,33240.0,33600.0,2602400],["2021-10-18",33640.0,33960.0,32880.0,33520.0,2626700],["2021-10-19",33480.0,33480.0,32800.0,33120.0,1869100],["2021-10-20",33160.0,33440.0,32320.0,32800.0,2763800],["2021-10-21",32840.0,33000.0,32080.0,32440.0,2183800],["2021-10-22",32480.0,33000.0,32440.0,32880.0,3069100],["2021-10-25",33000.0,33960.0,33000.0,33760.0,3344500],["2021-10-26",33800.0,33880.0,32960.0,33600.0,2187600],["2021-10-27",33640.0,33960.0,33040.0,33600.0,3487800],["2021-10-28",33600.0,33920.0,33120.0,33600.0,3143300],["2021-10-29",33640.0,33800.0,33320.0,33600.0,2698800],["2021-11-01",33680.0,34400.0,33680.0,34320.0,4953500],["2021-11-02",34480.0,35520.0,34440.0,35120.0,4686700],["2021-11-03",35160.0,35200.0,33560.0,33600.0,4220700],["2021-11-04",33600.0,33680.0,32840.0,33120.0,3220400],["2021-11-05",33160.0,34200.0,32800.0,33760.0,4388200],["2021-11-08",33720.0,34360.0,33400.0,33840.0,3898800],["2021-11-09",33880.0,34000.0,33320.0,33600.0,3703900],["2021-11-10",33600.0,35400.0,33200.0,34800.0,6972400],["2021-11-11",34800.0,36560.0,34720.0,35960.0,9080300],["2021-11-12",36000.0,36600.0,35600.0,36320.0,13250000],["2021-11-15",36360.0,36400.0,35280.0,35760.0,5260700],["2021-11-16",35680.0,35680.0,34320.0,34640.0,5616900],["2021-11-17",34680.0,35400.0,34240.0,35080.0,5198100],["2021-11-18",35120.0,35440.0,34560.0,34920.0,5342700],["2021-11-19",34960.0,35320.0,32800.0,33680.0,5259900],["2021-11-22",33920.0,33920.0,32440.0,32480.0,4484200],["2021-11-23",32480.0,33120.0,32120.0,32560.0,4017700],["2021-11-24",32600.0,33080.0,32520.0,32760.0,3482100],["2021-11-25",32800.0,32960.0,32440.0,32600.0,3173600],["2021-11-26",32680.0,32960.0,32240.0,32360.0,3930300],["2021-11-29",32000.0,32240.0,31240.0,32240.0,5168300],["2021-11-30",32320.0,32640.0,31200.0,31760.0,4151700],["2021-12-01",31520.0,31600.0,30480.0,30720.0,5062100],["2021-12-02",30800.0,31120.0,30720.0,30960.0,3285800],["2021-12-03",31000.0,31240.0,29600.0,29600.0,3948600],["2021-12-06",29280.0,29600.0,27560.0,27560.0,5551600],["2021-12-07",28000.0,28680.0,28000.0,28640.0,8172400],["2021-12-08",28800.0,29440.0,28800.0,29080.0,7630200],["2021-12-09",29080.0,29920.0,28920.0,29840.0,6062200],["2021-12-10",29920.0,30240.0,29200.0,29440.0,5207100],["2021-12-13",29520.0,29600.0,28800.0,29120.0,4980600],["2021-12-14",29160.0,29200.0,28280.0,28720.0,4814300],["2021-12-15",28760.0,29320.0,28480.0,28800.0,4213900],["2021-12-16",28840.0,29040.0,28200.0,28440.0,3988300],["2021-12-17",28440.0,28520.0,27720.0,27720.0,4085000],["2021-12-20",27800.0,27800.0,26720.0,27040.0,3883400],["2021-12-21",26880.0,28920.0,26400.0,28920.0,6615200],["2021-12-22",29160.0,30920.0,29160.0,30000.0,9738600],["2021-12-23",30000.0,31120.0,28160.0,30000.0,10287400],["2021-12-24",30080.0,30120.0,28480.0,29360.0,6090800],["2021-12-27",29440.0,30360.0,28800.0,29840.0,8918900],["2021-12-28",30000.0,31040.0,30000.0,30720.0,11696800],["2021-12-29",30800.0,31160.0,30240.0,30480.0,5429700],["2021-12-30",30520.0,30800.0,29880.0,29920.0,4613400],["2021-12-31",29920.0,30360.0,29600.0,29720.0,7835800],["2022-01-04",29840.0,30400.0,29600.0,30120.0,5783200],["2022-01-05",30160.0,30360.0,29600.0,29720.0,5911200],["2022-01-06",29720.0,30280.0,29200.0,29800.0,7597500],["2022-01-07",29840.0,30240.0,29480.0,29600.0,7119100],["2022-01-10",29640.0,29680.0,28760.0,28760.0,7891200],["2022-01-11",28800.0,29040.0,27360.0,27600.0,6452500],["2022-01-12",27640.0,28200.0,26320.0,27760.0,6985200],["2022-01-13",27800.0,28120.0,26800.0,27160.0,5400500],["2022-01-14",26760.0,27400.0,26040.0,27160.0,5890900],["2022-01-17",27240.0,27880.0,26320.0,26440.0,7470500],["2022-01-18",26440.0,26760.0,25480.0,26000.0,5319100],["2022-01-19",26040.0,26320.0,25200.0,25600.0,4366800],["2022-01-20",25600.0,25680.0,24800.0,25280.0,5435000],["2022-01-21",25480.0,25880.0,25200.0,25600.0,4553300],["2022-01-24",25560.0,25560.0,24520.0,24720.0,5049400],["2022-01-25",24560.0,24840.0,23840.0,24760.0,5095000],["2022-01-26",24720.0,25520.0,24120.0,25280.0,5231400],["2022-01-27",25320.0,25400.0,24560.0,24800.0,4211900],["2022-01-28",24800.0,25080.0,24320.0,24960.0,5078100],["2022-02-07",25240.0,25960.0,24960.0,25840.0,4208000],["2022-02-08",25840.0,26640.0,25520.0,26480.0,4799800],["2022-02-09",26560.0,27520.0,26560.0,27440.0,6865200],["2022-02-10",28300.0,29350.0,28200.0,29350.0,1902900],["2022-02-11",29950.0,30950.0,28750.0,29500.0,7896500],["2022-02-14",29050.0,29250.0,28200.0,28200.0,6009900],["2022-02-15",28000.0,28700.0,27600.0,28550.0,6354600],["2022-02-16",28850.0,29350.0,28550.0,28600.0,5307000],["2022-02-17",28650.0,29200.0,28200.0,28800.0,3976500],["2022-02-18",28600.0,28600.0,28200.0,28600.0,3999100],["2022-02-21",28700.0,28950.0,28300.0,28600.0,5108800],["2022-02-22",28000.0,28450.0,27600.0,28150.0,5614900],["2022-02-23",28300.0,28700.0,27750.0,28100.0,5243800],["2022-02-24",27800.0,28100.0,26200.0,26800.0,5414000],["2022-02-25",27150.0,27400.0,26800.0,26900.0,5066400],["2022-02-28",26950.0,26950.0,26150.0,26250.0,4769600],["2022-03-01",26200.0,27250.0,26200.0,27000.0,4208400],["2022-03-02",27100.0,27100.0,26450.0,26800.0,4364500],["2022-03-03",26900.0,27150.0,26550.0,27100.0,4106700],["2022-03-04",27300.0,27300.0,26700.0,26750.0,4894300],["2022-03-07",26700.0,26700.0,26100.0,26350.0,4564500],["2022-03-08",26200.0,26700.0,26050.0,26250.0,3526500],["2022-03-09",26250.0,26500.0,25500.0,25950.0,4826600],["2022-03-10",26200.0,26250.0,25700.0,25700.0,3480300],["2022-03-11",25600.0,25750.0,25150.0,25250.0,4605400],["2022-03-14",25250.0,25450.0,24750.0,24800.0,3488000],["2022-03-15",24850.0,25200.0,24700.0,24900.0,2852200],["2022-03-16",25000.0,26600.0,25000.0,26600.0,12176000],["2022-03-17",27000.0,27650.0,26600.0,26700.0,5990300],["2022-03-18",26700.0,26950.0,25800.0,25800.0,4573100],["2022-03-21",26000.0,26450.0,25400.0,26100.0,6263600],["2022-03-22",26150.0,26500.0,26000.0,26300.0,5958500],["2022-03-23",26500.0,27700.0,26400.0,26900.0,11552100],["2022-03-24",27000.0,28750.0,27000.0,28750.0,14757800],["2022-03-25",29200.0,30200.0,28550.0,30100.0,13332600],["2022-03-28",29050.0,30000.0,28400.0,29300.0,8611800],["2022-03-29",29300.0,30900.0,29250.0,30500.0,9274500],["2022-03-30",29900.0,30300.0,28400.0,28600.0,10187300],["2022-03-31",28750.0,29250.0,27800.0,27800.0,9035600],["2022-04-01",27600.0,29000.0,26900.0,29000.0,8525500],["2022-04-04",29200.0,29500.0,28400.0,28700.0,6903400],["2022-04-05",28700.0,28700.0,28000.0,28150.0,5723200],["2022-04-06",28000.0,28450.0,27500.0,27700.0,7090000],["2022-04-07",27750.0,28100.0,26250.0,26250.0,8234900],["2022-04-08",26500.0,26900.0,25850.0,26650.0,6785200],["2022-04-12",27000.0,27250.0,25600.0,25600.0,7064500],["2022-04-13",25750.0,26150.0,25000.0,26150.0,6950400],["2022-04-14",26200.0,26550.0,25700.0,25750.0,4935100],["2022-04-15",25800.0,25800.0,24900.0,24900.0,6781100],["2022-04-18",24900.0,24900.0,23200.0,23200.0,6496800],["2022-04-19",23000.0,23400.0,21600.0,21600.0,8652500],["2022-04-20",21000.0,21650.0,20100.0,20100.0,7036900],["2022-04-21",18900.0,19500.0,18700.0,18700.0,4143500],["2022-04-22",18000.0,20000.0,18000.0,19250.0,7739300],["2022-04-25",19300.0,19450.0,17950.0,17950.0,3568400],["2022-04-26",17350.0,18300.0,16700.0,18300.0,6017300],["2022-04-27",18200.0,18700.0,17350.0,18550.0,5274300],["2022-04-28",18550.0,19250.0,18150.0,18400.0,4455900],["2022-04-29",18500.0,19400.0,18450.0,18950.0,5902000],["2022-05-04",19000.0,19300.0,18550.0,18650.0,3765000],["2022-05-05",18800.0,19200.0,17950.0,18200.0,4423600],["2022-05-06",17750.0,18000.0,16950.0,16950.0,3408100],["2022-05-09",16850.0,16850.0,15800.0,15800.0,2560400],["2022-05-10",14800.0,16000.0,14750.0,16000.0,4033000],["2022-05-11",16100.0,16500.0,15850.0,16150.0,3418900],["2022-05-12",16150.0,16300.0,15050.0,15050.0,2758300],["2022-05-13",15000.0,15300.0,14000.0,14000.0,4352400],["2022-05-16",14400.0,14700.0,13050.0,13050.0,4257800],["2022-05-17",13050.0,13950.0,12950.0,13950.0,5807500],["2022-05-18",14300.0,14650.0,14000.0,14400.0,3246500],["2022-05-19",13700.0,14450.0,13700.0,14200.0,3216700],["2022-05-20",14250.0,14600.0,14100.0,14400.0,4444900],["2022-05-23",14600.0,14850.0,14000.0,14400.0,3401400],["2022-05-24",14400.0,14500.0,13700.0,14400.0,2007400],["2022-05-25",14450.0,15400.0,14300.0,15400.0,3700800],["2022-05-26",16000.0,16450.0,15900.0,16450.0,4773500],["2022-05-27",16600.0,17050.0,16200.0,16450.0,3225600],["2022-05-30",16450.0,16600.0,16050.0,16350.0,4203200],["2022-05-31",16300.0,16400.0,15900.0,15900.0,5069797],["2022-06-01",16000.0,16350.0,15900.0,16200.0,2137000],["2022-06-02",16300.0,16300.0,15700.0,15750.0,1988600],["2022-06-03",15750.0,15900.0,15450.0,15450.0,2747700],["2022-06-06",15450.0,15500.0,14500.0,14500.0,3514300],["2022-06-07",14500.0,14800.0,14150.0,14750.0,2296600],["2022-06-08",14750.0,15250.0,14700.0,15200.0,2300900],["2022-06-09",15200.0,16100.0,14950.0,15750.0,2898200],["2022-06-10",15500.0,15600.0,14900.0,15000.0,1921500],["2022-06-13",14300.0,14700.0,13950.0,13950.0,2325600],["2022-06-14",13500.0,14150.0,13350.0,13350.0,3170800],["2022-06-15",13450.0,13600.0,12450.0,12450.0,2066600],["2022-06-16",12750.0,13000.0,12400.0,12450.0,1707000],["2022-06-17",12350.0,12350.0,11600.0,11650.0,4699600],["2022-06-20",11800.0,12200.0,10850.0,10850.0,2731500],["2022-06-21",10900.0,11200.0,10200.0,10700.0,2001000],["2022-06-22",10900.0,11400.0,10800.0,11400.0,1788300],["2022-06-23",11600.0,11900.0,11450.0,11650.0,1090600],["2022-06-24",11750.0,12450.0,11700.0,12200.0,2233600],["2022-06-27",12200.0,12500.0,11900.0,12450.0,1956100],["2022-06-28",12400.0,13000.0,12300.0,12800.0,2895700],["2022-06-29",12600.0,13100.0,12400.0,12800.0,3123800],["2022-06-30",12800.0,12900.0,12000.0,12000.0,3206100],["2022-07-01",11800.0,12200.0,11300.0,12200.0,2149300],["2022-07-04",12300.0,12500.0,12150.0,12350.0,1450200],["2022-07-05",12350.0,12550.0,11850.0,12200.0,1454900],["2022-07-06",12000.0,12100.0,11400.0,11500.0,1600100],["2022-07-07",11500.0,11750.0,11300.0,11600.0,1728300],["2022-07-08",11800.0,12200.0,11750.0,12050.0,2517000],["2022-07-11",12250.0,12800.0,12100.0,12600.0,2832900],["2022-07-12",12650.0,13200.0,12500.0,13050.0,3759100],["2022-07-13",13050.0,13150.0,12850.0,12850.0,1982000],["2022-07-14",12800.0,13100.0,12550.0,12950.0,1937900],["2022-07-15",13000.0,13600.0,12950.0,13400.0,6504200],["2022-07-18",13500.0,13650.0,13100.0,13300.0,1973100],["2022-07-19",13250.0,13300.0,12700.0,13100.0,2036800],["2022-07-20",13300.0,13550.0,13100.0,13400.0,2444700],["2022-07-21",13400.0,13550.0,13000.0,13050.0,2110100],["2022-07-22",13100.0,13650.0,13050.0,13150.0,4121900],["2022-07-25",13200.0,13250.0,12900.0,13100.0,1682300],["2022-07-26",13100.0,13150.0,12750.0,12750.0,1614900],["2022-07-27",12500.0,12600.0,12250.0,12600.0,2523700],["2022-07-28",12750.0,13150.0,12700.0,13000.0,2892800],["2022-07-29",13100.0,13150.0,12900.0,13000.0,1621600],["2022-08-01",13050.0,13500.0,12950.0,13500.0,3320700],["2022-08-02",13600.0,14200.0,13600.0,13950.0,4969500],["2022-08-03",13950.0,13950.0,13650.0,13950.0,2838400],["2022-08-04",14150.0,14250.0,13750.0,13850.0,3197000],["2022-08-05",13800.0,13950.0,13600.0,13900.0,2102200],["2022-08-08",14000.0,14550.0,13900.0,14550.0,4288000],["2022-08-09",14650.0,14650.0,14300.0,14400.0,2943800],["2022-08-10",14400.0,14800.0,14300.0,14600.0,3352400],["2022-08-11",14600.0,14800.0,14000.0,14000.0,5523700],["2022-08-12",13900.0,14100.0,13800.0,14100.0,2326900],["2022-08-15",14150.0,14200.0,14000.0,14100.0,1716600],["2022-08-16",14100.0,14400.0,13900.0,14000.0,2357600],["2022-08-17",14000.0,14100.0,13750.0,14000.0,2139900],["2022-08-18",13850.0,13900.0,13600.0,13800.0,1707000],["2022-08-19",13850.0,13850.0,13300.0,13400.0,2467200],["2022-08-22",13350.0,13500.0,12900.0,13250.0,2859000],["2022-08-23",13150.0,13450.0,13100.0,13450.0,2009700],["2022-08-24",13550.0,13800.0,13450.0,13550.0,1419000],["2022-08-25",13550.0,13650.0,13450.0,13550.0,1672900],["2022-08-26",13550.0,13800.0,13400.0,13600.0,2574800],["2022-08-29",13300.0,13300.0,12800.0,13300.0,2545500],["2022-08-30",13400.0,13500.0,12900.0,13150.0,3348600],["2022-08-31",13000.0,13200.0,12850.0,13150.0,2277400],["2022-09-05",13150.0,13250.0,12900.0,13150.0,1073600],["2022-09-06",13150.0,13200.0,12850.0,12850.0,1707700],["2022-09-07",12850.0,12950.0,12200.0,12200.0,2623100],["2022-09-08",12450.0,12500.0,12050.0,12350.0,1935900],["2022-09-09",12400.0,12500.0,11800.0,12200.0,2254500],["2022-09-12",12200.0,12450.0,12050.0,12150.0,1580500],["2022-09-13",12150.0,12350.0,12050.0,12350.0,1497200],["2022-09-14",12050.0,12300.0,11600.0,12250.0,1644600],["2022-09-15",12300.0,12400.0,12050.0,12150.0,1139700],["2022-09-16",12150.0,12150.0,11500.0,11500.0,2766700],["2022-09-19",11700.0,11800.0,11100.0,11200.0,2219700],["2022-09-20",11300.0,11500.0,11050.0,11500.0,1786300],["2022-09-21",11200.0,11450.0,11200.0,11350.0,1049600],["2022-09-22",11200.0,11700.0,11150.0,11600.0,1785000],["2022-09-23",11600.0,11700.0,11350.0,11350.0,1260500],["2022-09-26",11200.0,11250.0,10750.0,11000.0,2043800],["2022-09-27",11000.0,11150.0,10900.0,11100.0,1349400],["2022-09-28",11000.0,11150.0,10850.0,10850.0,1047800],["2022-09-29",11100.0,11150.0,10750.0,10850.0,1311700],["2022-09-30",10800.0,10950.0,10200.0,10850.0,2156300],["2022-10-03",10900.0,10900.0,10100.0,10100.0,1063400],["2022-10-04",10300.0,10500.0,10000.0,10100.0,1835300],["2022-10-05",10300.0,10550.0,10250.0,10400.0,1550200],["2022-10-06",10400.0,10450.0,9750.0,9800.0,1683100],["2022-10-07",9690.0,9690.0,9120.0,9120.0,1659100],["2022-10-10",8950.0,9280.0,8800.0,9250.0,3768200],["2022-10-11",9250.0,9300.0,8610.0,8610.0,1425000],["2022-10-12",8610.0,9190.0,8610.0,9000.0,2661200],["2022-10-13",9000.0,9070.0,8800.0,9040.0,1908300],["2022-10-14",9100.0,9500.0,9100.0,9280.0,2294400],["2022-10-17",9270.0,9270.0,8900.0,9170.0,1044400],["2022-10-18",9200.0,9420.0,9180.0,9260.0,1686800],["2022-10-19",9280.0,9330.0,9120.0,9300.0,1463900],["2022-10-20",9290.0,9290.0,9100.0,9130.0,554175],["2022-10-21",9140.0,9160.0,8500.0,8530.0,1237100],["2022-10-24",8570.0,8610.0,7940.0,7970.0,1257000],["2022-10-25",7980.0,8100.0,7420.0,8000.0,2633200],["2022-10-26",8030.0,8090.0,7500.0,7800.0,772200],["2022-10-27",7830.0,8200.0,7820.0,8110.0,1332500],["2022-10-28",8160.0,8500.0,8160.0,8410.0,2480300],["2022-10-31",8390.0,8480.0,8110.0,8290.0,990200],["2022-11-01",8310.0,8490.0,8260.0,8440.0,2022500],["2022-11-02",8450.0,8540.0,8330.0,8440.0,1413800],["2022-11-03",8050.0,8400.0,8050.0,8200.0,1544300],["2022-11-04",8070.0,8200.0,7630.0,7810.0,2072600],["2022-11-07",7870.0,8000.0,7270.0,7270.0,1339400],["2022-11-08",7200.0,7350.0,7000.0,7230.0,1151900],["2022-11-09",7260.0,7420.0,7200.0,7280.0,975800],["2022-11-10",7260.0,7260.0,6780.0,6780.0,662600],["2022-11-11",6870.0,6920.0,6310.0,6400.0,1341000],["2022-11-14",6300.0,6300.0,5960.0,5960.0,1328100],["2022-11-15",5610.0,5960.0,5550.0,5550.0,744100],["2022-11-16",5170.0,5930.0,5170.0,5930.0,2709900],["2022-11-17",6000.0,6340.0,6000.0,6340.0,2211600],["2022-11-18",6380.0,6780.0,6010.0,6780.0,4175900],["2022-11-21",6800.0,7250.0,6800.0,7250.0,2886200],["2022-11-22",7300.0,7400.0,7050.0,7200.0,2808800],["2022-11-23",7200.0,7400.0,6850.0,7020.0,1734600],["2022-11-24",7020.0,7250.0,6850.0,7250.0,2415400],["2022-11-25",7280.0,7550.0,7250.0,7550.0,3062900],["2022-11-28",7700.0,8070.0,7700.0,8000.0,3285700],["2022-11-29",8000.0,8480.0,7660.0,7940.0,3063900],["2022-11-30",7950.0,8000.0,7690.0,8000.0,3528800],["2022-12-01",8200.0,8560.0,8100.0,8390.0,5299700],["2022-12-02",8400.0,8500.0,8080.0,8450.0,4063400],["2022-12-05",8620.0,8800.0,8380.0,8590.0,3413000],["2022-12-06",8590.0,8600.0,7990.0,7990.0,4164800],["2022-12-07",7970.0,8080.0,7520.0,7800.0,2586800],["2022-12-08",7850.0,8340.0,7810.0,7950.0,3358900],["2022-12-09",7990.0,8050.0,7700.0,7800.0,1425500],["2022-12-12",7950.0,8030.0,7790.0,7840.0,2185600],["2022-12-13",7850.0,8000.0,7650.0,8000.0,3085800],["2022-12-14",8150.0,8390.0,8080.0,8190.0,3180900],["2022-12-15",8200.0,8350.0,7970.0,8000.0,2160800],["2022-12-16",7900.0,8050.0,7790.0,7830.0,3169300],["2022-12-19",7810.0,8020.0,7720.0,7840.0,2485600],["2022-12-20",7800.0,7840.0,7300.0,7350.0,4126600],["2022-12-21",7370.0,7480.0,7000.0,7290.0,1746800],["2022-12-22",7330.0,7590.0,7030.0,7420.0,1309000],["2022-12-23",7380.0,7420.0,7180.0,7330.0,1019500],["2022-12-26",7290.0,7500.0,6900.0,6900.0,948000],["2022-12-27",6890.0,7100.0,6880.0,7040.0,797200],["2022-12-28",7040.0,7140.0,6950.0,7080.0,852800],["2022-12-29",7090.0,7140.0,6990.0,7040.0,815600],["2022-12-30",7100.0,7140.0,6990.0,7050.0,933400],["2023-01-03",7080.0,7360.0,7060.0,7300.0,1318300],["2023-01-04",7380.0,7490.0,7250.0,7250.0,1390800],["2023-01-05",7270.0,7340.0,7180.0,7270.0,1201500],["2023-01-06",7280.0,7320.0,7050.0,7050.0,1440700],["2023-01-09",7190.0,7250.0,7020.0,7070.0,1106200],["2023-01-10",7120.0,7120.0,6970.0,7040.0,1137800],["2023-01-11",7070.0,7140.0,7050.0,7060.0,991700],["2023-01-12",7100.0,7200.0,7030.0,7090.0,887500],["2023-01-13",7110.0,7290.0,7030.0,7100.0,1650100],["2023-01-16",7120.0,7140.0,7010.0,7030.0,1032600],["2023-01-17",7100.0,7230.0,7040.0,7230.0,2057100],["2023-01-18",7230.0,7370.0,7200.0,7340.0,1332900],["2023-01-19",7360.0,7440.0,7250.0,7360.0,1515700],["2023-01-27",7520.0,7590.0,7400.0,7440.0,1968900],["2023-01-30",7540.0,7960.0,7450.0,7960.0,3276200],["2023-01-31",7960.0,8050.0,7620.0,7750.0,2133100],["2023-02-01",7800.0,8200.0,7700.0,7790.0,3384600],["2023-02-02",7800.0,7950.0,7500.0,7550.0,1779700],["2023-02-03",7600.0,7700.0,7420.0,7500.0,903000],["2023-02-06",7500.0,7500.0,7320.0,7500.0,973300],["2023-02-07",7500.0,7550.0,7200.0,7250.0,823700],["2023-02-08",7260.0,7280.0,7110.0,7220.0,662500],["2023-02-09",7220.0,7430.0,7200.0,7370.0,867300],["2023-02-10",7360.0,7420.0,7260.0,7280.0,800400],["2023-02-13",7280.0,7280.0,6850.0,6860.0,786200],["2023-02-14",6830.0,6970.0,6830.0,6950.0,386600],["2023-02-15",6990.0,7100.0,6850.0,7040.0,557700],["2023-02-16",7050.0,7180.0,7000.0,7050.0,584000],["2023-02-17",7050.0,7200.0,7030.0,7070.0,481300],["2023-02-20",7180.0,7490.0,7100.0,7490.0,1264600],["2023-02-21",7510.0,7650.0,7420.0,7460.0,1594800],["2023-02-22",7400.0,7700.0,7250.0,7400.0,2071200],["2023-02-23",7400.0,7410.0,7170.0,7380.0,826400],["2023-02-24",7380.0,7510.0,7150.0,7200.0,1025300],["2023-02-27",7230.0,7230.0,6900.0,6970.0,730500],["2023-02-28",7000.0,7130.0,6940.0,6940.0,548100],["2023-03-01",6940.0,7060.0,6570.0,7060.0,676400],["2023-03-02",7070.0,7190.0,7050.0,7120.0,335100],["2023-03-03",7120.0,7200.0,7050.0,7130.0,604100],["2023-03-06",7150.0,7260.0,7130.0,7190.0,1250300],["2023-03-07",7190.0,7250.0,7180.0,7230.0,309600],["2023-03-08",7200.0,7250.0,6740.0,7250.0,668000],["2023-03-09",7340.0,7340.0,7230.0,7270.0,402400],["2023-03-10",7250.0,7600.0,7110.0,7430.0,2359300],["2023-03-13",7300.0,7360.0,7250.0,7300.0,733700],["2023-03-14",7310.0,7350.0,7060.0,7070.0,959900],["2023-03-15",7120.0,7340.0,7120.0,7330.0,973100],["2023-03-16",7250.0,7300.0,7160.0,7300.0,286400],["2023-03-17",7320.0,7330.0,7200.0,7290.0,299300],["2023-03-20",7250.0,7280.0,7050.0,7090.0,386300],["2023-03-21",7110.0,7270.0,7070.0,7250.0,1135000],["2023-03-22",7250.0,7310.0,7200.0,7230.0,307400],["2023-03-23",7180.0,7230.0,7160.0,7200.0,250900],["2023-03-24",7200.0,7290.0,7200.0,7290.0,638900],["2023-03-27",7310.0,7410.0,7290.0,7400.0,1019400],["2023-03-28",7450.0,7700.0,7400.0,7560.0,2825900],["2023-03-29",7570.0,7660.0,7520.0,7600.0,1596000],["2023-03-30",7680.0,7820.0,7590.0,7700.0,2284900],["2023-03-31",7790.0,7790.0,7530.0,7660.0,1516700],["2023-04-03",7670.0,7750.0,7610.0,7660.0,1454700],["2023-04-04",7670.0,7750.0,7650.0,7700.0,1710800],["2023-04-05",7710.0,7880.0,7660.0,7810.0,1434200],["2023-04-06",8090.0,8350.0,8090.0,8270.0,6706500],["2023-04-07",8260.0,8300.0,8060.0,8160.0,4000000],["2023-04-10",8340.0,8350.0,7970.0,8000.0,3237816],["2023-04-11",7930.0,8050.0,7810.0,8030.0,1498600],["2023-04-12",8050.0,8070.0,7850.0,7850.0,6836316],["2023-04-13",7850.0,7900.0,7740.0,7740.0,1246000],["2023-04-14",7780.0,7810.0,7560.0,7560.0,1544700],["2023-04-17",7530.0,7590.0,7450.0,7470.0,1069900],["2023-04-18",7570.0,7610.0,7470.0,7530.0,1487100],["2023-04-19",7530.0,7770.0,7530.0,7600.0,1363300],["2023-04-20",7650.0,7750.0,7580.0,7640.0,838900],["2023-04-21",7640.0,7700.0,7510.0,7540.0,873200],["2023-04-24",7560.0,7600.0,7480.0,7570.0,659700],["2023-04-25",7600.0,7730.0,7580.0,7640.0,1045700],["2023-04-26",7610.0,8170.0,7610.0,8170.0,4568100],["2023-04-27",8290.0,8540.0,8210.0,8300.0,2371000],["2023-04-28",8300.0,8380.0,8000.0,8100.0,2239900],["2023-05-04",8100.0,8500.0,8050.0,8450.0,2103600],["2023-05-05",8460.0,8700.0,8430.0,8430.0,2211400],["2023-05-08",8500.0,8530.0,8300.0,8400.0,2546600],["2023-05-09",8400.0,8650.0,8300.0,8560.0,2518500],["2023-05-10",8610.0,8750.0,8590.0,8600.0,1977500],["2023-05-11",8650.0,8680.0,8450.0,8450.0,1764800],["2023-05-12",8400.0,8450.0,8300.0,8310.0,1979600],["2023-05-15",8350.0,8650.0,8350.0,8500.0,1923000],["2023-05-16",8500.0,8590.0,8400.0,8430.0,812600],["2023-05-17",8490.0,9000.0,8350.0,8800.0,4244600],["2023-05-18",8950.0,8950.0,8700.0,8700.0,1220400],["2023-05-19",8780.0,8780.0,8370.0,8500.0,2183200],["2023-05-22",8580.0,8580.0,8420.0,8450.0,1373900],["2023-05-23",8480.0,8590.0,8460.0,8560.0,1164900],["2023-05-24",8560.0,8630.0,8480.0,8480.0,1106800],["2023-05-25",8550.0,8630.0,8450.0,8520.0,1128500],["2023-05-26",8630.0,8800.0,8560.0,8720.0,2301400],["2023-05-29",8850.0,9160.0,8850.0,9070.0,2737900],["2023-05-30",9070.0,9150.0,8880.0,9070.0,2270000],["2023-05-31",9080.0,9410.0,8980.0,9120.0,2249000],["2023-06-01",9200.0,9210.0,9040.0,9100.0,1695200],["2023-06-02",9190.0,9200.0,8920.0,8950.0,2285100],["2023-06-05",9000.0,9080.0,8800.0,8800.0,1800800],["2023-06-06",8850.0,8990.0,8800.0,8990.0,1079600],["2023-06-07",9000.0,9140.0,9000.0,9070.0,1681400],["2023-06-08",9100.0,9530.0,9070.0,9150.0,3406900],["2023-06-09",9160.0,9160.0,8910.0,9050.0,1508300],["2023-06-12",9170.0,9290.0,9000.0,9140.0,1583000],["2023-06-13",9240.0,9320.0,9140.0,9160.0,1907500],["2023-06-14",9180.0,9280.0,9060.0,9090.0,1836500],["2023-06-15",9090.0,9090.0,8940.0,8940.0,1166800],["2023-06-16",8990.0,9070.0,8890.0,8900.0,1056400],["2023-06-19",8850.0,8900.0,8680.0,8700.0,1524300],["2023-06-20",8700.0,8790.0,8660.0,8760.0,636700],["2023-06-21",8760.0,8920.0,8760.0,8890.0,874500],["2023-06-22",8910.0,9090.0,8900.0,9010.0,1098300],["2023-06-23",9080.0,9080.0,8900.0,8970.0,888800],["2023-06-26",8950.0,8990.0,8720.0,8880.0,983300],["2023-06-27",8900.0,8900.0,8800.0,8820.0,1008800],["2023-06-28",8870.0,9000.0,8820.0,8870.0,1051000],["2023-06-29",8870.0,8870.0,8700.0,8700.0,1076600],["2023-06-30",8660.0,8770.0,8660.0,8700.0,558400],["2023-07-03",8900.0,8900.0,8690.0,8710.0,405900],["2023-07-04",8710.0,8770.0,8650.0,8770.0,510900],["2023-07-05",8860.0,8990.0,8840.0,8930.0,1572700],["2023-07-06",8900.0,9060.0,8650.0,8850.0,1785300],["2023-07-07",8820.0,8880.0,8700.0,8760.0,565600],["2023-07-10",8800.0,8880.0,8760.0,8800.0,1185900],["2023-07-11",8820.0,8990.0,8820.0,8940.0,2120600],["2023-07-12",8960.0,9100.0,8900.0,8910.0,1933000],["2023-07-13",8950.0,9200.0,8900.0,9110.0,1701000],["2023-07-14",9170.0,9230.0,8990.0,9130.0,1910800],["2023-07-17",9220.0,9310.0,9130.0,9210.0,2104400],["2023-07-18",9200.0,9220.0,9060.0,9060.0,1277300],["2023-07-19",9080.0,9150.0,8910.0,8910.0,1448400],["2023-07-20",8900.0,8980.0,8850.0,8950.0,529200],["2023-07-21",8950.0,9080.0,8940.0,9080.0,961500],["2023-07-24",9120.0,9600.0,9100.0,9490.0,3424900],["2023-07-25",9500.0,9940.0,9410.0,9790.0,3825000],["2023-07-26",9850.0,9850.0,9600.0,9710.0,2147500],["2023-07-27",9750.0,9850.0,9510.0,9620.0,2308500],["2023-07-28",9620.0,9790.0,9620.0,9680.0,1499400],["2023-07-31",9640.0,9660.0,9260.0,9350.0,4033700],["2023-08-01",9340.0,9650.0,9310.0,9350.0,2228900],["2023-08-02",9420.0,9430.0,9300.0,9380.0,1402800],["2023-08-03",9380.0,9470.0,9280.0,9330.0,1584400],["2023-08-04",9330.0,9600.0,9290.0,9550.0,2701800],["2023-08-07",9590.0,9690.0,9500.0,9560.0,2250600],["2023-08-08",9580.0,9800.0,9580.0,9650.0,2794700],["2023-08-09",9660.0,10300.0,9600.0,10300.0,3099000],["2023-08-10",10850.0,10850.0,10100.0,10300.0,6962900],["2023-08-11",10400.0,10450.0,9910.0,10200.0,4238700],["2023-08-14",10250.0,10350.0,10100.0,10300.0,2752800],["2023-08-15",10300.0,10600.0,10200.0,10300.0,2944700],["2023-08-16",10350.0,10350.0,10000.0,10150.0,3272300],["2023-08-17",10150.0,10150.0,9810.0,9810.0,3032500],["2023-08-18",9760.0,9800.0,9130.0,9130.0,4369700],["2023-08-21",9050.0,9130.0,8650.0,8810.0,1717900],["2023-08-22",8900.0,9000.0,8590.0,9000.0,1559600],["2023-08-23",9050.0,9150.0,8850.0,8850.0,847600],["2023-08-24",8860.0,8990.0,8840.0,8980.0,894400],["2023-08-25",8970.0,9180.0,8940.0,8950.0,1062800],["2023-08-28",9020.0,9050.0,8940.0,9050.0,850400],["2023-08-29",9100.0,9250.0,9070.0,9090.0,1058400],["2023-08-30",9140.0,9200.0,9010.0,9100.0,1022400],["2023-08-31",9150.0,9190.0,9050.0,9140.0,1121500],["2023-09-05",9250.0,9350.0,9200.0,9260.0,1451800],["2023-09-06",9310.0,9400.0,9170.0,9340.0,1303500],["2023-09-07",9440.0,9530.0,9310.0,9390.0,1538900],["2023-09-08",9400.0,9400.0,9310.0,9320.0,1121800],["2023-09-11",9400.0,9460.0,9000.0,9000.0,1597400],["2023-09-12",9090.0,9090.0,8950.0,9050.0,1177900],["2023-09-13",9090.0,9120.0,8810.0,8900.0,2672900],["2023-09-14",8900.0,8950.0,8690.0,8730.0,1542000],["2023-09-15",8750.0,8830.0,8720.0,8800.0,820600],["2023-09-18",8800.0,9090.0,8700.0,8980.0,1067900],["2023-09-19",9070.0,9070.0,8870.0,9000.0,801600],["2023-09-20",9080.0,9100.0,9000.0,9100.0,934700],["2023-09-21",9160.0,9370.0,9100.0,9250.0,1839600],["2023-09-22",9020.0,9150.0,8800.0,8950.0,1232500],["2023-09-25",8930.0,9030.0,8330.0,8330.0,1330900],["2023-09-26",8320.0,8340.0,7990.0,8000.0,1681700],["2023-09-27",8000.0,8250.0,7730.0,8100.0,1097800],["2023-09-28",8100.0,8110.0,7860.0,7910.0,543700],["2023-09-29",7990.0,8050.0,7900.0,8000.0,470500],["2023-10-02",8000.0,8140.0,7990.0,8020.0,431500],["2023-10-03",8010.0,8020.0,7680.0,7680.0,1023200],["2023-10-04",7400.0,8010.0,7400.0,7750.0,454900],["2023-10-05",7760.0,7850.0,7600.0,7790.0,521100],["2023-10-06",7740.0,7820.0,7600.0,7760.0,708300],["2023-10-09",7870.0,7960.0,7770.0,7780.0,446900],["2023-10-10",7890.0,7920.0,7800.0,7880.0,363300],["2023-10-11",7820.0,7950.0,7820.0,7950.0,487900],["2023-10-12",7950.0,8100.0,7950.0,8000.0,688700],["2023-10-13",8010.0,8010.0,7820.0,7890.0,408500],["2023-10-16",7890.0,7980.0,7750.0,7780.0,535200],["2023-10-17",7900.0,7910.0,7770.0,7770.0,288800],["2023-10-18",7770.0,7800.0,7350.0,7350.0,506200],["2023-10-19",7500.0,7500.0,7300.0,7350.0,352200],["2023-10-20",7300.0,7550.0,7300.0,7550.0,342100],["2023-10-23",7570.0,7640.0,7500.0,7500.0,298500],["2023-10-24",7520.0,7600.0,7500.0,7510.0,200400],["2023-10-25",7570.0,7620.0,7510.0,7510.0,159000],["2023-10-26",6990.0,7500.0,6990.0,7000.0,1185300],["2023-10-27",7010.0,7200.0,6810.0,7110.0,347500],["2023-10-30",7010.0,7100.0,6910.0,6980.0,219600],["2023-10-31",6980.0,7100.0,6900.0,6900.0,369500],["2023-11-01",6900.0,6950.0,6740.0,6940.0,558600],["2023-11-02",7050.0,7300.0,7020.0,7270.0,585900],["2023-11-03",7320.0,7390.0,7230.0,7240.0,402300],["2023-11-06",7250.0,7330.0,7200.0,7250.0,378200],["2023-11-07",7250.0,7260.0,7150.0,7190.0,339700],["2023-11-08",7150.0,7540.0,7150.0,7520.0,657500],["2023-11-09",7550.0,7720.0,7500.0,7570.0,642900],["2023-11-10",7390.0,7520.0,7390.0,7420.0,678400],["2023-11-13",7500.0,7620.0,7410.0,7510.0,370600],["2023-11-14",7520.0,7750.0,7520.0,7600.0,388100],["2023-11-15",7750.0,7860.0,7700.0,7730.0,820100],["2023-11-16",7800.0,7800.0,7650.0,7660.0,216400],["2023-11-17",7660.0,7830.0,7520.0,7560.0,662100],["2023-11-20",7490.0,7560.0,7360.0,7560.0,414300],["2023-11-21",7690.0,7690.0,7560.0,7610.0,251000],["2023-11-22",7620.0,7670.0,7520.0,7600.0,595900],["2023-11-23",7700.0,7790.0,7570.0,7570.0,728800],["2023-11-24",7570.0,7570.0,7300.0,7450.0,597000],["2023-11-27",7450.0,7550.0,7420.0,7420.0,272100],["2023-11-28",7400.0,7440.0,7250.0,7360.0,321800],["2023-11-29",7390.0,7600.0,7390.0,7400.0,347700],["2023-11-30",7430.0,7540.0,7430.0,7480.0,331400],["2023-12-01",7500.0,7510.0,7400.0,7460.0,169600],["2023-12-04",7500.0,7700.0,7500.0,7610.0,594100],["2023-12-05",7620.0,7680.0,7610.0,7630.0,450900],["2023-12-06",7600.0,7930.0,7600.0,7900.0,792600],["2023-12-07",7910.0,7980.0,7550.0,7830.0,790800],["2023-12-08",7900.0,7920.0,7700.0,7790.0,420200],["2023-12-11",7790.0,7800.0,7690.0,7700.0,414000],["2023-12-12",7720.0,7770.0,7700.0,7720.0,253400],["2023-12-13",7800.0,7810.0,7580.0,7600.0,476100],["2023-12-14",7750.0,7750.0,7560.0,7560.0,270000],["2023-12-15",7580.0,7590.0,7450.0,7480.0,532500],["2023-12-18",7490.0,7570.0,7400.0,7400.0,304300],["2023-12-19",7370.0,7480.0,7300.0,7400.0,326800],["2023-12-20",7420.0,7480.0,7390.0,7480.0,167700],["2023-12-21",7400.0,7480.0,7390.0,7480.0,265900],["2023-12-22",7480.0,7500.0,7430.0,7500.0,464600],["2023-12-25",7500.0,7570.0,7460.0,7550.0,395100],["2023-12-26",7540.0,7590.0,7500.0,7510.0,262400],["2023-12-27",7510.0,7700.0,7510.0,7660.0,639900],["2023-12-28",7660.0,7700.0,7640.0,7670.0,307900],["2023-12-29",7680.0,7770.0,7670.0,7680.0,477200],["2024-01-02",7700.0,7790.0,7680.0,7700.0,395800],["2024-01-03",7740.0,7860.0,7680.0,7830.0,546400],["2024-01-04",7850.0,7850.0,7780.0,7780.0,781900],["2024-01-05",7780.0,7840.0,7650.0,7700.0,425300],["2024-01-08",7700.0,7770.0,7690.0,7740.0,533400],["2024-01-09",7800.0,7800.0,7670.0,7680.0,300100],["2024-01-10",7680.0,7770.0,7670.0,7670.0,417600],["2024-01-11",7670.0,7760.0,7670.0,7700.0,346800],["2024-01-12",7700.0,7710.0,7590.0,7600.0,598300],["2024-01-15",7600.0,7670.0,7600.0,7610.0,276600],["2024-01-16",7610.0,7610.0,7520.0,7560.0,317800],["2024-01-17",7560.0,7590.0,7490.0,7530.0,522500],["2024-01-18",7520.0,7560.0,7510.0,7550.0,186100],["2024-01-19",7570.0,7650.0,7550.0,7580.0,310800],["2024-01-22",7580.0,7800.0,7580.0,7800.0,666300],["2024-01-23",7800.0,7810.0,7710.0,7740.0,223500],["2024-01-24",7800.0,7800.0,7710.0,7740.0,190000],["2024-01-25",7690.0,8200.0,7690.0,8060.0,1233200],["2024-01-26",8060.0,8080.0,8000.0,8000.0,377200],["2024-01-29",8060.0,8300.0,8050.0,8110.0,562600],["2024-01-30",8200.0,8270.0,8080.0,8110.0,788900],["2024-01-31",8140.0,8210.0,7950.0,8000.0,970000],["2024-02-01",8000.0,8500.0,7930.0,8400.0,1281700],["2024-02-02",8450.0,8450.0,8250.0,8250.0,474000],["2024-02-05",8250.0,8360.0,8200.0,8210.0,590400],["2024-02-06",8210.0,8340.0,8210.0,8210.0,411500],["2024-02-07",8210.0,8400.0,8190.0,8400.0,754100],["2024-02-15",8400.0,8530.0,8390.0,8480.0,580700],["2024-02-16",8430.0,8530.0,8390.0,8530.0,640100],["2024-02-19",8600.0,8600.0,8450.0,8500.0,479000],["2024-02-20",8490.0,8630.0,8460.0,8630.0,1162600],["2024-02-21",8670.0,8820.0,8560.0,8800.0,875700],["2024-02-22",8900.0,8900.0,8650.0,8650.0,1017500],["2024-02-23",8660.0,8700.0,8300.0,8400.0,1045400],["2024-02-26",8490.0,8500.0,8350.0,8420.0,1348400],["2024-02-27",8490.0,8500.0,8430.0,8500.0,526300],["2024-02-28",8480.0,8700.0,8480.0,8630.0,975500],["2024-02-29",8630.0,8640.0,8480.0,8530.0,576400],["2024-03-01",8550.0,8570.0,8460.0,8570.0,367800],["2024-03-04",8700.0,8700.0,8550.0,8650.0,689300],["2024-03-05",8590.0,8680.0,8490.0,8600.0,599400],["2024-03-06",8590.0,8690.0,8450.0,8550.0,666200],["2024-03-07",8590.0,8600.0,8390.0,8550.0,1040000],["2024-03-08",8550.0,8550.0,8280.0,8280.0,1157500],["2024-03-11",8380.0,8380.0,8020.0,8020.0,1132600],["2024-03-12",8020.0,8120.0,7960.0,8060.0,1048300],["2024-03-13",8060.0,8150.0,7990.0,8090.0,790700],["2024-03-14",8110.0,8170.0,8030.0,8090.0,858300],["2024-03-15",8090.0,8090.0,7990.0,8070.0,739000],["2024-03-18",8070.0,8150.0,7850.0,7940.0,1162100],["2024-03-19",7910.0,7950.0,7850.0,7910.0,462200],["2024-03-20",8040.0,8040.0,7930.0,8010.0,398600],["2024-03-21",8030.0,8160.0,8030.0,8130.0,723600],["2024-03-22",8130.0,8210.0,8050.0,8060.0,700400],["2024-03-25",8060.0,8100.0,7960.0,7980.0,582500],["2024-03-26",7960.0,8060.0,7930.0,8000.0,464600],["2024-03-27",8000.0,8030.0,7950.0,7990.0,380600],["2024-03-28",8050.0,8050.0,7950.0,7980.0,478900],["2024-03-29",7980.0,8500.0,7940.0,8190.0,1254900],["2024-04-01",8170.0,8420.0,8120.0,8310.0,1695000],["2024-04-02",8340.0,8400.0,8210.0,8400.0,995900],["2024-04-03",8310.0,8950.0,8310.0,8800.0,3102500],["2024-04-04",8800.0,8810.0,8590.0,8620.0,1374000],["2024-04-05",8560.0,8560.0,8410.0,8450.0,1312900],["2024-04-08",8350.0,8390.0,8050.0,8050.0,1419200],["2024-04-09",8050.0,8100.0,8000.0,8100.0,566700],["2024-04-10",8110.0,8180.0,8010.0,8020.0,444100],["2024-04-11",7990.0,8030.0,7950.0,8010.0,511900],["2024-04-12",8010.0,8110.0,7950.0,7990.0,656500],["2024-04-15",7440.0,7870.0,7440.0,7440.0,3305700],["2024-04-16",7180.0,7350.0,6990.0,7200.0,1203900],["2024-04-17",7210.0,7700.0,7200.0,7540.0,1233700],["2024-04-19",7530.0,7600.0,7300.0,7540.0,1087000],["2024-04-22",7640.0,7770.0,7480.0,7730.0,1060800],["2024-04-23",7730.0,7930.0,7470.0,7540.0,855100],["2024-04-24",7620.0,7790.0,7570.0,7650.0,740600],["2024-04-25",7650.0,7730.0,7540.0,7650.0,378000],["2024-04-26",7600.0,8100.0,7580.0,8100.0,981200],["2024-05-02",8280.0,8400.0,8120.0,8200.0,699500],["2024-05-03",8200.0,8370.0,8070.0,8100.0,568200],["2024-05-06",8100.0,8290.0,8070.0,8290.0,644800],["2024-05-07",8340.0,8600.0,8280.0,8480.0,1460900],["2024-05-08",8480.0,8500.0,8330.0,8500.0,1176100],["2024-05-09",8500.0,8540.0,8410.0,8480.0,1090900],["2024-05-10",8790.0,9070.0,8730.0,9070.0,6308400],["2024-05-13",9670.0,9700.0,9590.0,9700.0,6281800],["2024-05-14",9800.0,9940.0,9500.0,9720.0,3613500],["2024-05-15",9760.0,10150.0,9760.0,9850.0,3787300],["2024-05-16",10150.0,10150.0,9550.0,9610.0,2479700],["2024-05-17",9740.0,9910.0,9460.0,9900.0,4584800],["2024-05-20",10000.0,10300.0,9700.0,9880.0,3886900],["2024-05-21",9990.0,10050.0,9770.0,10000.0,3065000],["2024-05-22",10000.0,10400.0,9870.0,9880.0,4177100],["2024-05-23",9660.0,10300.0,9550.0,10000.0,4061500],["2024-05-24",9990.0,10200.0,9500.0,9650.0,3224700],["2024-05-27",9660.0,9900.0,9620.0,9850.0,1903800],["2024-05-28",9900.0,10500.0,9870.0,10500.0,10624400],["2024-05-29",10800.0,11100.0,10600.0,10800.0,4830800],["2024-05-30",10750.0,11050.0,10400.0,10650.0,4077600],["2024-05-31",10600.0,11100.0,10550.0,10750.0,4211100],["2024-06-03",10800.0,11000.0,10400.0,10500.0,3844000],["2024-06-04",10550.0,10850.0,10400.0,10650.0,4412000],["2024-06-05",10700.0,11000.0,10200.0,10200.0,4377200],["2024-06-06",10300.0,10900.0,10250.0,10900.0,8866100],["2024-06-07",10950.0,11000.0,10450.0,10550.0,3936200],["2024-06-10",10700.0,10800.0,10300.0,10300.0,2551500],["2024-06-11",10450.0,10500.0,9770.0,9920.0,4568000],["2024-06-12",9900.0,10250.0,9900.0,10250.0,3314400],["2024-06-13",10250.0,10250.0,9830.0,9900.0,2534500],["2024-06-14",10000.0,10000.0,9210.0,9210.0,4501000],["2024-06-17",9200.0,9290.0,9100.0,9100.0,3020700],["2024-06-18",9100.0,9500.0,9100.0,9300.0,1641900],["2024-06-19",9330.0,9440.0,9210.0,9330.0,1153400],["2024-06-20",9400.0,9590.0,9260.0,9400.0,1568100],["2024-06-21",9410.0,9690.0,9330.0,9600.0,1893600],["2024-06-24",9560.0,9560.0,9100.0,9270.0,1413200],["2024-06-25",9360.0,9390.0,9180.0,9350.0,975400],["2024-06-26",9340.0,9650.0,9340.0,9580.0,2415400],["2024-06-27",9640.0,9720.0,9420.0,9460.0,939000],["2024-06-28",9450.0,9590.0,9000.0,9000.0,1828900],["2024-07-01",9000.0,9210.0,8890.0,9170.0,1385100],["2024-07-02",9240.0,9350.0,9140.0,9170.0,723100],["2024-07-03",9180.0,9270.0,9100.0,9210.0,926400],["2024-07-04",9160.0,9440.0,9160.0,9310.0,1367000],["2024-07-05",9320.0,9690.0,9320.0,9610.0,2213000],["2024-07-08",9670.0,9800.0,9430.0,9510.0,1598000],["2024-07-09",9510.0,9690.0,9390.0,9510.0,1881300],["2024-07-10",9520.0,9530.0,9330.0,9330.0,1543400],["2024-07-11",9490.0,9620.0,9380.0,9500.0,1054700],["2024-07-12",9560.0,9630.0,9390.0,9410.0,1658400],["2024-07-15",9420.0,10050.0,9420.0,9980.0,5019600],["2024-07-16",10000.0,10150.0,9840.0,9940.0,1488100],["2024-07-17",9940.0,10200.0,9300.0,9500.0,3584700],["2024-07-18",9590.0,9700.0,9400.0,9550.0,1502600],["2024-07-19",9430.0,9600.0,9280.0,9320.0,1826200],["2024-07-22",9320.0,9530.0,9000.0,9190.0,2037400],["2024-07-23",9190.0,9250.0,8600.0,8710.0,1649500],["2024-07-24",8600.0,8900.0,8600.0,8860.0,1727600],["2024-07-25",8850.0,8850.0,8600.0,8700.0,883075],["2024-07-26",8700.0,8900.0,8700.0,8900.0,733100],["2024-07-29",8910.0,9060.0,8820.0,8890.0,878500],["2024-07-30",9260.0,9510.0,9260.0,9510.0,4707825],["2024-07-31",9610.0,9750.0,9370.0,9370.0,1599200],["2024-08-01",9310.0,9420.0,8880.0,9070.0,2165000],["2024-08-02",8920.0,9300.0,8910.0,9300.0,1840100],["2024-08-05",8700.0,9030.0,8650.0,8650.0,2974500],["2024-08-06",8690.0,9170.0,8630.0,8830.0,1784800],["2024-08-07",8800.0,9050.0,8800.0,9000.0,1339200],["2024-08-08",8970.0,9100.0,8770.0,8850.0,732600],["2024-08-09",8890.0,9100.0,8830.0,8880.0,985400],["2024-08-12",8840.0,9050.0,8840.0,8950.0,346900],["2024-08-13",8900.0,9020.0,8840.0,8950.0,726800],["2024-08-14",9020.0,9020.0,8550.0,8800.0,2780700],["2024-08-15",8780.0,8780.0,8360.0,8360.0,1941100],["2024-08-16",8400.0,8630.0,8400.0,8590.0,1425300],["2024-08-19",8730.0,8770.0,8490.0,8590.0,1601600],["2024-08-20",8590.0,8610.0,8390.0,8580.0,2793100],["2024-08-21",8400.0,8490.0,8340.0,8420.0,3004600],["2024-08-22",8480.0,8480.0,8100.0,8200.0,3361500],["2024-08-23",7900.0,7990.0,7630.0,7630.0,10039600],["2024-08-26",7600.0,7790.0,7400.0,7480.0,2426500],["2024-08-27",7580.0,7660.0,7400.0,7550.0,1898100],["2024-08-28",7570.0,7580.0,7480.0,7540.0,1110100],["2024-08-29",7530.0,7540.0,7420.0,7460.0,995900],["2024-08-30",7480.0,7500.0,7350.0,7350.0,1478900],["2024-09-04",7180.0,7220.0,7060.0,7150.0,1739600],["2024-09-05",7200.0,7330.0,7140.0,7190.0,888000],["2024-09-06",7130.0,7160.0,6690.0,6690.0,7052500],["2024-09-09",6700.0,6730.0,6310.0,6730.0,1458900],["2024-09-10",6700.0,6710.0,6520.0,6530.0,2152800],["2024-09-11",6490.0,6500.0,6200.0,6210.0,2661100],["2024-09-12",6210.0,6400.0,6050.0,6050.0,1770000],["2024-09-13",6000.0,6370.0,6000.0,6240.0,2136400],["2024-09-16",6270.0,6550.0,6260.0,6410.0,1824100],["2024-09-17",6410.0,6410.0,6220.0,6230.0,1783500],["2024-09-18",6300.0,6340.0,6180.0,6280.0,838300],["2024-09-19",6280.0,6370.0,6200.0,6270.0,898000],["2024-09-20",6270.0,6350.0,6270.0,6270.0,676500],["2024-09-23",6270.0,6340.0,6230.0,6330.0,525400],["2024-09-24",6330.0,6580.0,6290.0,6520.0,1290800],["2024-09-25",6490.0,6560.0,6440.0,6470.0,720000],["2024-09-26",6500.0,6500.0,6400.0,6440.0,1005600],["2024-09-27",6400.0,6410.0,6300.0,6310.0,1764200],["2024-09-30",6280.0,6440.0,6230.0,6390.0,1054700],["2024-10-01",6400.0,6600.0,6400.0,6430.0,878800],["2024-10-02",6410.0,6470.0,6350.0,6460.0,1187600],["2024-10-03",6460.0,6460.0,6300.0,6340.0,798300],["2024-10-04",6350.0,6530.0,6250.0,6330.0,699700],["2024-10-07",6330.0,6400.0,6280.0,6340.0,389100],["2024-10-08",6370.0,6400.0,6290.0,6360.0,330600],["2024-10-09",6350.0,6410.0,6250.0,6370.0,401600],["2024-10-10",6430.0,6450.0,6280.0,6380.0,614500],["2024-10-11",6380.0,6650.0,6310.0,6550.0,1199200],["2024-10-14",6570.0,6640.0,6430.0,6480.0,379700],["2024-10-15",6500.0,6500.0,6370.0,6380.0,602500],["2024-10-16",6380.0,6490.0,6360.0,6380.0,356900],["2024-10-17",6380.0,6400.0,6330.0,6360.0,415000],["2024-10-18",6360.0,6420.0,6350.0,6350.0,270200],["2024-10-21",6350.0,6400.0,6340.0,6340.0,302800],["2024-10-22",6390.0,6390.0,6310.0,6340.0,569000],["2024-10-23",6350.0,6370.0,6290.0,6340.0,309100],["2024-10-24",6340.0,6390.0,6250.0,6340.0,501800],["2024-10-25",6340.0,6340.0,6260.0,6290.0,418100],["2024-10-28",6290.0,6370.0,6290.0,6330.0,226200],["2024-10-29",6310.0,6350.0,6150.0,6330.0,2722000],["2024-10-30",6290.0,6390.0,6290.0,6310.0,388600],["2024-10-31",6300.0,6320.0,6270.0,6300.0,542800],["2024-11-01",6270.0,6290.0,6150.0,6180.0,636500],["2024-11-04",6190.0,6250.0,6150.0,6170.0,593200],["2024-11-05",6180.0,6250.0,6150.0,6190.0,478600],["2024-11-06",6200.0,6370.0,6200.0,6350.0,460100],["2024-11-07",6330.0,6440.0,6330.0,6350.0,270700],["2024-11-08",6270.0,6360.0,6270.0,6340.0,640300],["2024-11-11",6290.0,6550.0,6210.0,6530.0,672600],["2024-11-12",6490.0,6520.0,6370.0,6400.0,326200],["2024-11-13",6400.0,6420.0,6330.0,6370.0,496400],["2024-11-14",6370.0,6400.0,6280.0,6280.0,583000],["2024-11-15",6280.0,6320.0,6250.0,6280.0,424900],["2024-11-18",6330.0,6330.0,6250.0,6300.0,196600],["2024-11-19",6300.0,6360.0,6250.0,6250.0,332000],["2024-11-20",6240.0,6340.0,6220.0,6320.0,222600],["2024-11-21",6320.0,6340.0,6280.0,6320.0,251400],["2024-11-22",6320.0,6360.0,6320.0,6340.0,457700],["2024-11-25",6320.0,6450.0,6320.0,6450.0,411000],["2024-11-26",6480.0,6600.0,6480.0,6500.0,483900],["2024-11-27",6520.0,6520.0,6360.0,6390.0,205100],["2024-11-28",6470.0,6470.0,6370.0,6390.0,362100],["2024-11-29",6400.0,6600.0,6380.0,6490.0,581000],["2024-12-02",6490.0,6560.0,6410.0,6450.0,191800],["2024-12-03",6440.0,6560.0,6440.0,6560.0,589900],["2024-12-04",6550.0,7010.0,6350.0,7010.0,1450600],["2024-12-05",7200.0,7250.0,6910.0,7020.0,1291800],["2024-12-06",7030.0,7110.0,6710.0,6710.0,1295900],["2024-12-09",6800.0,6870.0,6730.0,6790.0,586200],["2024-12-10",6820.0,7100.0,6790.0,6930.0,827000],["2024-12-11",7010.0,7030.0,6790.0,6850.0,490600],["2024-12-12",6910.0,6960.0,6720.0,6750.0,645500],["2024-12-13",6710.0,6830.0,6660.0,6670.0,490200],["2024-12-16",6800.0,6800.0,6660.0,6710.0,284500],["2024-12-17",6760.0,6760.0,6660.0,6670.0,248500],["2024-12-18",6700.0,6880.0,6650.0,6840.0,522100],["2024-12-19",6710.0,6950.0,6700.0,6850.0,588100],["2024-12-20",6950.0,7000.0,6820.0,6820.0,540000],["2024-12-23",6850.0,6930.0,6830.0,6890.0,591600],["2024-12-24",6880.0,6900.0,6740.0,6740.0,388200],["2024-12-25",6840.0,6840.0,6740.0,6770.0,508200],["2024-12-26",6820.0,7200.0,6800.0,6960.0,1359200],["2024-12-27",6960.0,7100.0,6900.0,7070.0,930000],["2024-12-30",7070.0,7090.0,6920.0,6920.0,930900],["2024-12-31",6940.0,7120.0,6850.0,7000.0,790400],["2025-01-02",7030.0,7190.0,7020.0,7190.0,1068600],["2025-01-03",7200.0,7490.0,7110.0,7110.0,1272200],["2025-01-06",7110.0,7170.0,7030.0,7030.0,668300],["2025-01-07",7050.0,7130.0,7040.0,7050.0,831800],["2025-01-08",7050.0,7160.0,6800.0,7150.0,589800],["2025-01-09",7200.0,7240.0,7050.0,7050.0,485500],["2025-01-10",7050.0,7210.0,6750.0,6750.0,785600],["2025-01-13",6750.0,6950.0,6680.0,6900.0,644600],["2025-01-14",6990.0,7000.0,6800.0,6930.0,440500],["2025-01-15",6990.0,7180.0,6810.0,7050.0,1344200],["2025-01-16",7050.0,7150.0,7000.0,7050.0,509800],["2025-01-17",7100.0,7300.0,7050.0,7240.0,1205700],["2025-01-20",7360.0,7600.0,7300.0,7500.0,1883900],["2025-01-21",7480.0,7510.0,7360.0,7410.0,518200],["2025-01-22",7410.0,7560.0,7330.0,7410.0,708100],["2025-01-23",7420.0,7460.0,7300.0,7400.0,257700],["2025-01-24",7350.0,7430.0,7190.0,7190.0,579700],["2025-02-03",7200.0,7200.0,7000.0,7100.0,321600],["2025-02-04",7100.0,7340.0,7100.0,7340.0,436000],["2025-02-05",7350.0,7380.0,7200.0,7310.0,165800],["2025-02-06",7310.0,7340.0,7200.0,7250.0,303100],["2025-02-07",7250.0,7280.0,7150.0,7240.0,240900],["2025-02-10",7240.0,7310.0,7180.0,7240.0,1000700],["2025-02-11",7240.0,7310.0,7150.0,7300.0,2026900],["2025-02-12",7400.0,7500.0,7300.0,7300.0,360900],["2025-02-13",7270.0,7280.0,7240.0,7250.0,296400],["2025-02-14",7260.0,7300.0,7220.0,7240.0,390900],["2025-02-17",7220.0,7320.0,7210.0,7300.0,310100],["2025-02-18",7300.0,7380.0,7240.0,7310.0,329300],["2025-02-19",7300.0,7480.0,7300.0,7480.0,561000],["2025-02-20",7450.0,7470.0,7100.0,7360.0,788800],["2025-02-21",7410.0,7410.0,7210.0,7260.0,904400],["2025-02-24",7290.0,7290.0,7160.0,7220.0,617000],["2025-02-25",7230.0,7350.0,7200.0,7200.0,438300],["2025-02-26",7290.0,7310.0,7160.0,7200.0,354600],["2025-02-27",7290.0,7290.0,7110.0,7160.0,721000],["2025-02-28",7150.0,7250.0,7110.0,7200.0,412700],["2025-03-03",7200.0,7300.0,7190.0,7270.0,444200],["2025-03-04",7260.0,7260.0,7060.0,7160.0,711000],["2025-03-05",7160.0,7220.0,7100.0,7140.0,391800],["2025-03-06",7200.0,7260.0,7170.0,7180.0,362200],["2025-03-07",7170.0,7250.0,7120.0,7180.0,287500],["2025-03-10",7170.0,7250.0,7100.0,7140.0,750400],["2025-03-11",7140.0,7300.0,7070.0,7250.0,890000],["2025-03-12",7290.0,7290.0,7130.0,7180.0,270200],["2025-03-13",7100.0,7200.0,7020.0,7100.0,1532700],["2025-03-14",7100.0,7110.0,7020.0,7090.0,798400],["2025-03-17",7090.0,7150.0,7070.0,7080.0,500500],["2025-03-18",7100.0,7140.0,7020.0,7050.0,364600],["2025-03-19",7050.0,7120.0,7010.0,7010.0,870600],["2025-03-20",7040.0,7090.0,6910.0,6960.0,590900],["2025-03-21",6960.0,6990.0,6920.0,6960.0,240700],["2025-03-24",6970.0,7060.0,6900.0,6960.0,386800],["2025-03-25",7000.0,7040.0,6910.0,6960.0,599700],["2025-03-26",7000.0,7020.0,6900.0,6920.0,525600],["2025-03-27",6930.0,6950.0,6920.0,6930.0,163500],["2025-03-28",6930.0,6970.0,6900.0,6900.0,271900],["2025-03-31",6910.0,6930.0,6840.0,6890.0,322900],["2025-04-01",6930.0,7000.0,6850.0,6950.0,730000],["2025-04-02",6910.0,7000.0,6910.0,6970.0,150900],["2025-04-03",6860.0,6990.0,6490.0,6490.0,1804600],["2025-04-04",6040.0,6340.0,6040.0,6300.0,903100],["2025-04-08",6260.0,6260.0,5900.0,5910.0,2142300],["2025-04-09",5890.0,6000.0,5710.0,5910.0,1135100],["2025-04-10",6320.0,6320.0,6320.0,6320.0,79400],["2025-04-11",6700.0,6700.0,6350.0,6590.0,573100],["2025-04-14",6750.0,6790.0,6620.0,6700.0,373800],["2025-04-15",6680.0,6770.0,6680.0,6760.0,469400],["2025-04-16",6770.0,6850.0,6700.0,6750.0,516300],["2025-04-17",6280.0,6750.0,6280.0,6740.0,816000],["2025-04-18",6650.0,6840.0,6650.0,6790.0,201600],["2025-04-21",6840.0,6900.0,6730.0,6800.0,232900],["2025-04-22",6700.0,6780.0,6510.0,6680.0,631600],["2025-04-23",6700.0,6880.0,6680.0,6720.0,133200],["2025-04-24",6720.0,6770.0,6670.0,6750.0,159800],["2025-04-25",6750.0,6750.0,6680.0,6730.0,278500],["2025-04-28",6720.0,6740.0,6700.0,6700.0,103500],["2025-04-29",6650.0,6700.0,6620.0,6620.0,114600],["2025-05-05",6680.0,6680.0,6500.0,6500.0,173200],["2025-05-06",6520.0,6570.0,6420.0,6500.0,196700],["2025-05-07",6500.0,6540.0,6410.0,6410.0,158900],["2025-05-08",6500.0,6500.0,6400.0,6460.0,204800],["2025-05-09",6450.0,6490.0,6360.0,6360.0,310800],["2025-05-12",6350.0,6480.0,6350.0,6400.0,169000],["2025-05-13",6450.0,6490.0,6350.0,6400.0,210200],["2025-05-14",6410.0,6550.0,6400.0,6520.0,521600],["2025-05-15",6540.0,6580.0,6440.0,6510.0,277000],["2025-05-16",6540.0,6540.0,6420.0,6440.0,258900],["2025-05-19",6440.0,6500.0,6380.0,6400.0,478900],["2025-05-20",6350.0,6400.0,6330.0,6360.0,538900],["2025-05-21",6440.0,6440.0,6290.0,6290.0,398400],["2025-05-22",6300.0,6380.0,6160.0,6220.0,401800],["2025-05-23",6220.0,6370.0,6190.0,6220.0,207500],["2025-05-26",6220.0,6290.0,6180.0,6230.0,292800],["2025-05-27",6290.0,6480.0,6280.0,6420.0,472700],["2025-05-28",6450.0,6500.0,6320.0,6360.0,347700],["2025-05-29",6500.0,6500.0,6310.0,6380.0,258800],["2025-05-30",6350.0,6440.0,6280.0,6290.0,282000],["2025-06-02",6310.0,6430.0,6250.0,6270.0,236500],["2025-06-03",6300.0,6360.0,6280.0,6310.0,422400],["2025-06-04",6370.0,6380.0,6260.0,6310.0,616200],["2025-06-05",6300.0,6420.0,6300.0,6400.0,589200],["2025-06-06",6460.0,6690.0,6450.0,6490.0,738200],["2025-06-09",6490.0,6490.0,6300.0,6370.0,327000],["2025-06-10",6390.0,6410.0,6310.0,6310.0,350800],["2025-06-11",6310.0,6350.0,6290.0,6310.0,171300],["2025-06-12",6310.0,6400.0,6280.0,6320.0,369300],["2025-06-13",6260.0,6300.0,6200.0,6220.0,417500],["2025-06-16",6200.0,6250.0,6190.0,6250.0,493100],["2025-06-17",6340.0,6340.0,6200.0,6240.0,223400],["2025-06-18",6240.0,6280.0,6180.0,6200.0,435700],["2025-06-19",6250.0,6250.0,6150.0,6180.0,198100],["2025-06-20",6180.0,6210.0,6100.0,6140.0,349400],["2025-06-23",6140.0,6140.0,6040.0,6040.0,350000],["2025-06-24",6100.0,6160.0,6090.0,6130.0,287500],["2025-06-25",6150.0,6170.0,6110.0,6130.0,161100],["2025-06-26",6120.0,6130.0,6070.0,6130.0,154400],["2025-06-27",6130.0,6140.0,6090.0,6120.0,109000],["2025-06-30",6150.0,6200.0,6140.0,6150.0,120800],["2025-07-01",6160.0,6190.0,6110.0,6120.0,223800],["2025-07-02",6120.0,6170.0,6110.0,6120.0,148500],["2025-07-03",6180.0,6190.0,6110.0,6120.0,380300],["2025-07-04",6150.0,6240.0,6150.0,6190.0,377300],["2025-07-07",6230.0,6250.0,6190.0,6210.0,402000],["2025-07-08",6210.0,6310.0,6190.0,6270.0,485800],["2025-07-09",6320.0,6320.0,6270.0,6300.0,435600],["2025-07-10",6350.0,6730.0,6320.0,6540.0,1203800],["2025-07-11",6540.0,6660.0,6450.0,6450.0,574800],["2025-07-14",6540.0,6540.0,6350.0,6480.0,897800],["2025-07-15",6480.0,6630.0,6470.0,6570.0,869600],["2025-07-16",6510.0,6600.0,6510.0,6570.0,228800],["2025-07-17",6670.0,6890.0,6620.0,6710.0,915100],["2025-07-18",6750.0,6790.0,6670.0,6770.0,832700],["2025-07-21",6850.0,6850.0,6650.0,6700.0,430400],["2025-07-22",6700.0,6740.0,6610.0,6660.0,354700],["2025-07-23",6700.0,6760.0,6650.0,6690.0,526000],["2025-07-24",6750.0,7060.0,6750.0,6880.0,1111100],["2025-07-25",6880.0,6980.0,6780.0,6790.0,422000],["2025-07-28",6990.0,6990.0,6790.0,6900.0,937800],["2025-07-29",6900.0,6950.0,6500.0,6570.0,4751400],["2025-07-30",6570.0,7020.0,6570.0,7020.0,1391600],["2025-07-31",7220.0,7480.0,7220.0,7320.0,1485200],["2025-08-01",7350.0,7350.0,7050.0,7090.0,722100],["2025-08-04",7100.0,7220.0,7020.0,7100.0,569000],["2025-08-05",7110.0,7190.0,7000.0,7050.0,1050900],["2025-08-06",7080.0,7160.0,7070.0,7100.0,401100],["2025-08-07",7190.0,7250.0,7120.0,7190.0,584400],["2025-08-08",7190.0,7380.0,7160.0,7240.0,847500],["2025-08-11",7260.0,7300.0,7100.0,7250.0,556400],["2025-08-12",7280.0,7300.0,7150.0,7210.0,406200],["2025-08-13",7230.0,7230.0,7100.0,7210.0,866300],["2025-08-14",7260.0,7540.0,7160.0,7390.0,1317900],["2025-08-15",7400.0,7400.0,7100.0,7230.0,533500],["2025-08-18",7180.0,7230.0,7090.0,7100.0,588400],["2025-08-19",7130.0,7290.0,7080.0,7170.0,813200],["2025-08-20",7130.0,7190.0,7020.0,7060.0,743500],["2025-08-21",7080.0,7150.0,7020.0,7020.0,403500],["2025-08-22",7080.0,7080.0,6740.0,6810.0,3699900],["2025-08-25",6710.0,7080.0,6710.0,6780.0,237900],["2025-08-26",6760.0,6900.0,6760.0,6790.0,266500],["2025-08-27",6770.0,6900.0,6770.0,6820.0,212900],["2025-08-28",6850.0,6900.0,6830.0,6840.0,179700],["2025-08-29",6850.0,6930.0,6830.0,6830.0,327000],["2025-09-03",6830.0,6980.0,6830.0,6900.0,167600],["2025-09-04",6950.0,7010.0,6900.0,6920.0,274600],["2025-09-05",6920.0,7050.0,6920.0,7000.0,802900],["2025-09-08",7000.0,7000.0,6830.0,6830.0,298600],["2025-09-09",6830.0,6850.0,6710.0,6790.0,541900],["2025-09-10",6750.0,6800.0,6650.0,6750.0,457600],["2025-09-11",6710.0,6740.0,6480.0,6640.0,668300],["2025-09-12",6670.0,6710.0,6630.0,6680.0,195900],["2025-09-15",6790.0,6790.0,6710.0,6780.0,252400],["2025-09-16",6780.0,6820.0,6730.0,6730.0,181400],["2025-09-17",6730.0,6800.0,6710.0,6710.0,438600],["2025-09-18",6730.0,6750.0,6640.0,6650.0,248400],["2025-09-19",6740.0,6750.0,6640.0,6650.0,134400],["2025-09-22",6650.0,6650.0,6470.0,6550.0,5874500],["2025-09-23",6500.0,6600.0,6500.0,6600.0,141900],["2025-09-24",6600.0,6600.0,6480.0,6580.0,128100],["2025-09-25",6580.0,6640.0,6580.0,6600.0,1084300],["2025-09-26",6600.0,6820.0,6550.0,6710.0,1971000],["2025-09-29",6710.0,6730.0,6610.0,6610.0,1868900],["2025-09-30",6610.0,6640.0,6410.0,6420.0,3923500],["2025-10-01",6460.0,6460.0,6300.0,6430.0,1976000],["2025-10-02",6430.0,6530.0,6360.0,6390.0,2147100],["2025-10-03",6390.0,6390.0,6300.0,6300.0,4024700],["2025-10-06",6320.0,6530.0,6310.0,6500.0,400700],["2025-10-07",6410.0,6640.0,6410.0,6430.0,88600],["2025-10-08",6450.0,6500.0,6400.0,6410.0,326550],["2025-10-09",6410.0,6450.0,6360.0,6400.0,136300],["2025-10-10",6380.0,6410.0,6360.0,6390.0,231500],["2025-10-13",6390.0,6400.0,6330.0,6330.0,324900],["2025-10-14",6330.0,6350.0,6200.0,6230.0,444300],["2025-10-15",6230.0,6260.0,6170.0,6190.0,261400],["2025-10-16",6260.0,6260.0,6160.0,6200.0,170500],["2025-10-17",6200.0,6240.0,6180.0,6210.0,261700],["2025-10-20",6210.0,6230.0,6000.0,6000.0,406200],["2025-10-21",6010.0,6130.0,6000.0,6120.0,375700],["2025-10-22",6150.0,6200.0,6140.0,6200.0,317700],["2025-10-23",6100.0,6390.0,6100.0,6220.0,107100],["2025-10-24",6250.0,6250.0,6180.0,6200.0,140100],["2025-10-27",6200.0,6220.0,6190.0,6200.0,139500],["2025-10-28",6190.0,6260.0,6190.0,6260.0,164800],["2025-10-29",6650.0,6650.0,6510.0,6580.0,429500],["2025-10-30",6790.0,6790.0,6630.0,6690.0,543900],["2025-10-31",6740.0,6740.0,6600.0,6600.0,216300],["2025-11-03",6390.0,6700.0,6390.0,6480.0,109100],["2025-11-04",6420.0,6470.0,6210.0,6410.0,287900],["2025-11-05",6410.0,6480.0,6380.0,6400.0,62500],["2025-11-06",6490.0,6490.0,6350.0,6350.0,101200],["2025-11-07",6350.0,6350.0,6200.0,6250.0,328200],["2025-11-10",6250.0,6250.0,6170.0,6200.0,111900],["2025-11-11",6240.0,6280.0,6190.0,6280.0,168200],["2025-11-12",6280.0,6280.0,6200.0,6250.0,216400],["2025-11-13",6250.0,6290.0,6200.0,6240.0,184300],["2025-11-14",6210.0,6250.0,6210.0,6230.0,193500],["2025-11-17",6230.0,6320.0,6220.0,6300.0,277600],["2025-11-18",6290.0,6460.0,6290.0,6370.0,267200],["2025-11-19",6420.0,6420.0,6310.0,6370.0,165600],["2025-11-20",6490.0,6810.0,6410.0,6740.0,1145900],["2025-11-21",6660.0,6770.0,6600.0,6710.0,567800],["2025-11-24",6700.0,6750.0,6600.0,6700.0,310700],["2025-11-25",6620.0,6700.0,6540.0,6550.0,442200],["2025-11-26",6570.0,6650.0,6550.0,6550.0,142400],["2025-11-27",6560.0,6670.0,6550.0,6570.0,169800],["2025-11-28",6470.0,6650.0,6470.0,6540.0,135300],["2025-12-01",6550.0,6660.0,6530.0,6660.0,369900],["2025-12-02",6660.0,6690.0,6560.0,6630.0,268000],["2025-12-03",6630.0,6730.0,6630.0,6650.0,344800],["2025-12-04",6760.0,6900.0,6700.0,6800.0,504000],["2025-12-05",6830.0,7100.0,6830.0,6980.0,1189100],["2025-12-08",6980.0,7080.0,6950.0,6950.0,447900],["2025-12-09",6840.0,7430.0,6840.0,7340.0,2241200],["2025-12-10",7340.0,7400.0,7210.0,7280.0,392500],["2025-12-11",7280.0,7280.0,6980.0,6980.0,679300],["2025-12-12",6990.0,7040.0,6500.0,6500.0,571100],["2025-12-15",6660.0,6790.0,6530.0,6650.0,349000],["2025-12-16",6570.0,6650.0,6380.0,6650.0,498900],["2025-12-17",6660.0,6660.0,6500.0,6540.0,190200],["2025-12-18",6600.0,6600.0,6410.0,6430.0,585500],["2025-12-19",6500.0,6500.0,6390.0,6420.0,457600],["2025-12-22",6450.0,6450.0,6300.0,6340.0,787700],["2025-12-23",6350.0,6370.0,6250.0,6280.0,768100],["2025-12-24",6250.0,6350.0,6240.0,6350.0,557500],["2025-12-25",6290.0,6350.0,6240.0,6300.0,387400],["2025-12-26",6300.0,6320.0,6220.0,6290.0,446800],["2025-12-29",6400.0,6400.0,6300.0,6300.0,186100],["2025-12-30",6300.0,6330.0,6300.0,6320.0,116900],["2025-12-31",6360.0,6370.0,6320.0,6350.0,132500],["2026-01-05",6350.0,6380.0,6310.0,6340.0,483400],["2026-01-06",6340.0,6390.0,6340.0,6370.0,244800],["2026-01-07",6400.0,6490.0,6400.0,6480.0,249500],["2026-01-08",6680.0,6680.0,6480.0,6500.0,221400],["2026-01-09",6600.0,6600.0,6400.0,6430.0,429000],["2026-01-12",6430.0,6550.0,6400.0,6550.0,366900],["2026-01-13",6510.0,6630.0,6500.0,6560.0,178800],["2026-01-14",6600.0,6600.0,6470.0,6550.0,544300],["2026-01-15",6550.0,6600.0,6480.0,6530.0,456200],["2026-01-16",6530.0,6580.0,6480.0,6480.0,307900],["2026-01-19",6650.0,6650.0,6470.0,6560.0,133800],["2026-01-20",6560.0,6570.0,6480.0,6480.0,156700],["2026-01-21",6480.0,6550.0,6390.0,6440.0,245900],["2026-01-22",6440.0,6530.0,6360.0,6470.0,278400],["2026-01-23",6500.0,6530.0,6390.0,6390.0,64100],["2026-01-26",6400.0,6400.0,6250.0,6300.0,216900],["2026-01-27",6310.0,6310.0,6250.0,6300.0,286400],["2026-01-28",6290.0,6300.0,6210.0,6230.0,200700],["2026-01-29",6260.0,6300.0,6160.0,6260.0,314600],["2026-01-30",6300.0,6390.0,6210.0,6330.0,345000],["2026-02-02",6340.0,6340.0,6230.0,6240.0,332400],["2026-02-03",6260.0,6300.0,6240.0,6270.0,305800],["2026-02-04",6260.0,6270.0,6220.0,6240.0,260600],["2026-02-05",6260.0,6270.0,6220.0,6230.0,187900],["2026-02-06",6230.0,6230.0,6100.0,6100.0,578200],["2026-02-09",6160.0,6200.0,6110.0,6120.0,138700],["2026-02-10",6120.0,6200.0,6100.0,6120.0,451300],["2026-02-11",6120.0,6170.0,6110.0,6170.0,154800],["2026-02-12",6200.0,6260.0,6170.0,6190.0,80600],["2026-02-13",6190.0,6230.0,6120.0,6190.0,66500],["2026-02-23",6220.0,6300.0,6220.0,6260.0,109400],["2026-02-24",6250.0,6380.0,6250.0,6290.0,72800],["2026-02-25",6290.0,6300.0,6200.0,6280.0,278800],["2026-02-26",6280.0,6300.0,6200.0,6260.0,144500],["2026-02-27",6220.0,6300.0,6210.0,6220.0,122000],["2026-03-02",5830.0,6140.0,5830.0,6040.0,591100],["2026-03-03",6050.0,6120.0,5990.0,6000.0,266800],["2026-03-04",6120.0,6120.0,5880.0,5880.0,311200],["2026-03-05",5930.0,6060.0,5910.0,5910.0,147800],["2026-03-06",5950.0,5980.0,5860.0,5860.0,154400],["2026-03-09",5800.0,5800.0,5450.0,5450.0,600700],["2026-03-10",5510.0,5800.0,5510.0,5580.0,190200],["2026-03-11",5730.0,5730.0,5580.0,5680.0,163500],["2026-03-12",5700.0,5700.0,5600.0,5630.0,98200],["2026-03-13",5610.0,5730.0,5610.0,5630.0,87000],["2026-03-16",5640.0,5800.0,5640.0,5730.0,95600],["2026-03-17",5720.0,5790.0,5680.0,5730.0,150500],["2026-03-18",5720.0,5750.0,5650.0,5670.0,98500],["2026-03-19",5660.0,5730.0,5500.0,5600.0,202000],["2026-03-20",5600.0,5600.0,5460.0,5460.0,300300],["2026-03-23",5500.0,5580.0,5390.0,5400.0,195400],["2026-03-24",5550.0,5570.0,5480.0,5530.0,76600],["2026-03-25",5530.0,5610.0,5530.0,5600.0,7100900],["2026-03-26",5590.0,5700.0,5570.0,5650.0,156400],["2026-03-27",5690.0,5690.0,5540.0,5640.0,124700],["2026-03-30",5640.0,5640.0,5550.0,5580.0,168300],["2026-03-31",5560.0,5610.0,5550.0,5560.0,138900],["2026-04-01",5600.0,5640.0,5510.0,5590.0,111300],["2026-04-02",5600.0,5600.0,5550.0,5550.0,1392300],["2026-04-03",5550.0,5600.0,5520.0,5530.0,87300],["2026-04-06",5550.0,5550.0,5490.0,5520.0,139600],["2026-04-07",5520.0,5530.0,5460.0,5480.0,45700],["2026-04-08",5550.0,5690.0,5500.0,5570.0,179900],["2026-04-09",5580.0,5580.0,5530.0,5580.0,76300],["2026-04-10",5580.0,5610.0,5550.0,5590.0,112500],["2026-04-13",5560.0,5600.0,5550.0,5560.0,59900],["2026-04-14",5590.0,5600.0,5530.0,5580.0,179500],["2026-04-15",5560.0,5630.0,5560.0,5620.0,195900],["2026-04-16",5610.0,5620.0,5560.0,5570.0,56700],["2026-04-17",5580.0,5580.0,5550.0,5580.0,97900],["2026-04-20",5580.0,5650.0,5520.0,5550.0,90400],["2026-04-21",5590.0,5600.0,5530.0,5530.0,72600],["2026-04-22",5540.0,5560.0,5500.0,5550.0,185900],["2026-04-23",5550.0,5560.0,5480.0,5540.0,81300],["2026-04-24",5540.0,5540.0,5470.0,5480.0,117600],["2026-04-28",5490.0,5500.0,5460.0,5470.0,122100],["2026-04-29",5510.0,5850.0,5480.0,5830.0,644700],["2026-05-04",6080.0,6080.0,5890.0,5950.0,346000],["2026-05-05",5950.0,5950.0,5810.0,5840.0,213100],["2026-05-06",5840.0,5960.0,5780.0,5890.0,265900],["2026-05-07",5800.0,5850.0,5790.0,5800.0,213500],["2026-05-08",5800.0,5850.0,5740.0,5780.0,89100],["2026-05-11",5780.0,5780.0,5690.0,5700.0,94600],["2026-05-12",5680.0,5790.0,5660.0,5750.0,63600],["2026-05-13",5750.0,5760.0,5680.0,5710.0,100900],["2026-05-14",5780.0,5780.0,5700.0,5700.0,57100],["2026-05-15",5710.0,5720.0,5680.0,5710.0,90200],["2026-05-18",5690.0,5710.0,5630.0,5650.0,134100],["2026-05-19",5690.0,5800.0,5640.0,5680.0,137200],["2026-05-20",5680.0,5700.0,5530.0,5580.0,206800],["2026-05-21",5590.0,5620.0,5530.0,5560.0,219200],["2026-05-22",5560.0,5570.0,5480.0,5540.0,125600],["2026-05-25",5540.0,5580.0,5500.0,5560.0,115300],["2026-05-26",5520.0,5580.0,5510.0,5510.0,79100],["2026-05-27",5520.0,5560.0,5490.0,5520.0,95500],["2026-05-28",5520.0,5610.0,5520.0,5550.0,182200],["2026-05-29",5600.0,5610.0,5550.0,5550.0,163300],["2026-06-01",5540.0,5560.0,5510.0,5550.0,153700],["2026-06-02",5520.0,5530.0,5460.0,5470.0,199900],["2026-06-03",5550.0,5550.0,5440.0,5460.0,196900],["2026-06-04",5470.0,5530.0,5440.0,5450.0,101900],["2026-06-05",5450.0,5510.0,5420.0,5450.0,146200],["2026-06-08",5450.0,5480.0,5410.0,5440.0,115300],["2026-06-09",5390.0,5510.0,5350.0,5480.0,112700],["2026-06-10",5440.0,5520.0,5440.0,5520.0,100000],["2026-06-11",5510.0,5560.0,5430.0,5550.0,126400],["2026-06-12",5580.0,5760.0,5560.0,5560.0,215100],["2026-06-15",5700.0,5700.0,5560.0,5610.0,19700],["2026-06-16",5610.0,5640.0,5560.0,5590.0,86600],["2026-06-17",5590.0,5800.0,5580.0,5690.0,161100],["2026-06-18",5630.0,5690.0,5600.0,5610.0,101500],["2026-06-19",5550.0,5610.0,5500.0,5540.0,284100],["2026-06-22",5530.0,5670.0,5530.0,5580.0,38900],["2026-06-23",5580.0,5600.0,5500.0,5510.0,46100],["2026-06-24",5510.0,5600.0,5490.0,5500.0,66600],["2026-06-25",5500.0,5600.0,5490.0,5500.0,60700],["2026-06-26",5500.0,5520.0,5480.0,5500.0,57100],["2026-06-29",5500.0,5510.0,5460.0,5510.0,155800],["2026-06-30",5500.0,5540.0,5500.0,5500.0,95000],["2026-07-01",5500.0,5520.0,5480.0,5510.0,54300],["2026-07-02",5510.0,5520.0,5490.0,5490.0,59600],["2026-07-03",5490.0,5490.0,5440.0,5460.0,169600],["2026-07-06",5460.0,5500.0,5380.0,5400.0,128500],["2026-07-07",5450.0,5570.0,5430.0,5470.0,97100],["2026-07-08",5490.0,5620.0,5480.0,5480.0,63300],["2026-07-09",5490.0,5500.0,5450.0,5490.0,108400],["2026-07-10",5530.0,5580.0,5480.0,5490.0,123900],["2026-07-13",5490.0,5560.0,5440.0,5560.0,183400],["2026-07-14",5560.0,5580.0,5470.0,5580.0,84200],["2026-07-15",5510.0,5570.0,5480.0,5490.0,91400],["2026-07-16",5490.0,5540.0,5400.0,5460.0,293100],["2026-07-17",5470.0,5490.0,5450.0,5480.0,98400],["2026-07-20",5450.0,5480.0,5340.0,5340.0,340200],["2026-07-21",5300.0,5400.0,5300.0,5340.0,113800],["2026-07-22",5340.0,5340.0,5290.0,5310.0,77500],["2026-07-23",5250.0,5490.0,5250.0,5340.0,98400],["2026-07-24",5310.0,5480.0,5310.0,5350.0,151000],["2026-07-27",5350.0,5380.0,5340.0,5340.0,159200],["2026-07-28",5330.0,5440.0,5300.0,5350.0,147600],["2026-07-29",5350.0,5400.0,5350.0,5390.0,166200],["2026-07-30",5650.0,5700.0,5520.0,5610.0,538200],["2026-07-31",5690.0,5700.0,5550.0,5550.0,87100],["2026-08-03",5550.0,5620.0,5550.0,5620.0,165000],["2026-08-04",5620.0,5710.0,5450.0,5630.0,295800],["2026-08-05",5600.0,5800.0,5540.0,5700.0,483900],["2026-08-06",5780.0,5780.0,5700.0,5760.0,190000],["2026-08-07",5720.0,5840.0,5720.0,5760.0,324200],["2026-08-10",5820.0,5860.0,5760.0,5830.0,283100],["2026-08-11",5840.0,6200.0,5840.0,6160.0,736800],["2026-08-12",6190.0,6190.0,6060.0,6060.0,446800],["2026-08-13",6050.0,6200.0,6050.0,6120.0,516400],["2026-08-14",6120.0,6140.0,6070.0,6090.0,207500],["2026-08-17",6100.0,6100.0,6000.0,6000.0,271400],["2026-08-18",6080.0,6130.0,6010.0,6100.0,203600],["2026-08-19",6140.0,6140.0,5980.0,6100.0,545100],["2026-08-20",6100.0,6160.0,5990.0,6000.0,242100],["2026-08-21",6000.0,6000.0,5900.0,5960.0,135000],["2026-08-24",5930.0,6070.0,5920.0,5920.0,298700],["2026-08-25",5890.0,5930.0,5890.0,5910.0,203700],["2026-08-26",5880.0,6000.0,5880.0,5930.0,111400],["2026-08-27",5900.0,5970.0,5900.0,5970.0,1742600],["2026-08-28",5970.0,5970.0,5900.0,5900.0,290800],["2026-09-03",5910.0,6100.0,5910.0,6100.0,438800],["2026-09-04",6100.0,6120.0,6040.0,6040.0,251100],["2026-09-07",6100.0,6100.0,5950.0,5970.0,1725900],["2026-09-08",5970.0,6380.0,5910.0,6380.0,519700],["2026-09-09",6350.0,6540.0,6250.0,6400.0,424600],["2026-09-10",6400.0,6470.0,6250.0,6400.0,233500],["2026-09-11",6410.0,6550.0,6400.0,6430.0,472000],["2026-09-14",6500.0,6840.0,6400.0,6700.0,997600],["2026-09-15",7130.0,7130.0,6820.0,6970.0,820500],["2026-09-16",6980.0,6980.0,6780.0,6800.0,1859100],["2026-09-17",6730.0,6950.0,6730.0,6840.0,305000],["2026-09-18",6840.0,7050.0,6810.0,6910.0,648000],["2026-09-21",6950.0,7390.0,6950.0,7390.0,1522900],["2026-09-22",7580.0,7580.0,7310.0,7320.0,615600],["2026-09-23",7230.0,7330.0,7000.0,7060.0,752900],["2026-09-24",7060.0,7200.0,6900.0,7110.0,2020100],["2026-09-25",7110.0,7180.0,6990.0,7000.0,229400],["2026-09-28",7050.0,7050.0,6750.0,6890.0,806900],["2026-09-29",6670.0,6860.0,6670.0,6800.0,434700],["2026-09-30",6970.0,6970.0,6750.0,6760.0,247800],["2026-10-01",6760.0,6990.0,6750.0,6960.0,302300],["2026-10-02",7000.0,7000.0,6900.0,6980.0,166500]]}