{"sym":"C69","index":false,"bars":[["2017-04-21",8136.07,8761.93,8136.07,8761.93,716100],["2017-04-24",9074.85,9638.12,8887.1,9638.12,852700],["2017-04-25",10013.63,10576.9,9888.46,10576.9,349800],["2017-04-26",9575.53,10576.9,9575.53,9575.53,445000],["2017-04-27",8636.76,8636.76,8636.76,8636.76,365600],["2017-04-28",7823.15,7823.15,7823.15,7823.15,321500],["2017-05-03",7072.13,7072.13,7072.13,7072.13,55300],["2017-05-04",6383.69,6383.69,6383.69,6383.69,23601],["2017-05-05",5757.84,5757.84,5757.84,5757.84,570201],["2017-05-08",5194.57,5194.57,5194.57,5194.57,11800],["2017-05-09",4693.89,4693.89,4693.89,4693.89,10400],["2017-05-10",4255.79,5069.4,4255.79,5069.4,917301],["2017-05-11",5006.81,5319.74,4568.72,4631.3,294600],["2017-05-12",4255.79,4819.06,4255.79,4380.96,272500],["2017-05-15",4318.38,4318.38,3942.87,4005.45,333100],["2017-05-16",4005.45,4130.62,3880.28,4005.45,189400],["2017-05-17",4005.45,4380.96,4005.45,4380.96,208100],["2017-05-18",4255.79,4568.72,4193.21,4506.13,203600],["2017-05-19",4506.13,4756.47,4318.38,4756.47,242500],["2017-05-22",4756.47,5194.57,4443.55,4568.72,737000],["2017-05-23",4568.72,4568.72,4255.79,4318.38,189705],["2017-05-24",4318.38,4443.55,4255.79,4255.79,121000],["2017-05-25",4193.21,4255.79,3942.87,4005.45,129500],["2017-05-26",3942.87,4193.21,3942.87,4193.21,52780],["2017-05-29",4255.79,4255.79,4130.62,4130.62,42100],["2017-05-30",4193.21,4255.79,4005.45,4130.62,84800],["2017-05-31",4130.62,4193.21,4130.62,4130.62,39200],["2017-06-01",4130.62,4193.21,4068.04,4130.62,69300],["2017-06-02",4130.62,4193.21,4068.04,4068.04,38300],["2017-06-05",4130.62,4130.62,3942.87,4068.04,134100],["2017-06-06",4130.62,4130.62,4068.04,4130.62,58500],["2017-06-07",4130.62,4130.62,4068.04,4068.04,38400],["2017-06-08",4068.04,4193.21,4068.04,4068.04,86700],["2017-06-09",4193.21,4193.21,4068.04,4068.04,57900],["2017-06-12",4193.21,4318.38,4068.04,4130.62,63700],["2017-06-13",4193.21,4193.21,4068.04,4068.04,46900],["2017-06-14",4130.62,4193.21,4068.04,4068.04,62700],["2017-06-15",4193.21,4193.21,4068.04,4068.04,115100],["2017-06-16",4130.62,4193.21,4068.04,4068.04,87700],["2017-06-19",4193.21,4255.79,4130.62,4255.79,63600],["2017-06-20",4255.79,4255.79,4068.04,4068.04,58900],["2017-06-21",4130.62,4193.21,4130.62,4193.21,102400],["2017-06-22",4193.21,4380.96,4193.21,4380.96,140400],["2017-06-23",4380.96,4380.96,4193.21,4255.79,80200],["2017-06-26",4318.38,4380.96,4255.79,4318.38,70300],["2017-06-27",4318.38,4380.96,4318.38,4318.38,65800],["2017-06-28",4318.38,4380.96,4255.79,4255.79,66700],["2017-06-29",4255.79,4255.79,4255.79,4255.79,95800],["2017-06-30",4318.38,4318.38,4193.21,4193.21,48100],["2017-07-03",4193.21,4255.79,4193.21,4193.21,97200],["2017-07-04",4193.21,4568.72,4193.21,4568.72,279300],["2017-07-05",4693.89,5006.81,4693.89,5006.81,395250],["2017-07-06",5319.74,5319.74,4631.3,4693.89,314520],["2017-07-07",4631.3,4693.89,4380.96,4568.72,109300],["2017-07-10",4380.96,4380.96,4193.21,4380.96,113510],["2017-07-11",4443.55,4443.55,4318.38,4380.96,69700],["2017-07-12",4318.38,4443.55,4318.38,4380.96,126900],["2017-07-13",4318.38,4380.96,4255.79,4380.96,180100],["2017-07-14",4380.96,4506.13,4255.79,4380.96,107100],["2017-07-17",4443.55,4631.3,4380.96,4631.3,188300],["2017-07-18",4568.72,5006.81,4380.96,4380.96,907110],["2017-07-19",4380.96,4443.55,4318.38,4443.55,68800],["2017-07-20",4318.38,4443.55,4318.38,4443.55,35600],["2017-07-21",4380.96,4380.96,4255.79,4380.96,87200],["2017-07-24",4318.38,4443.55,4318.38,4380.96,57400],["2017-07-25",4443.55,4443.55,4380.96,4380.96,54800],["2017-07-26",4380.96,4506.13,4318.38,4443.55,64300],["2017-07-27",4380.96,4443.55,4380.96,4380.96,59900],["2017-07-28",4380.96,4443.55,4380.96,4380.96,43100],["2017-07-31",4380.96,4380.96,4318.38,4380.96,45400],["2017-08-01",4380.96,4443.55,4318.38,4380.96,31300],["2017-08-02",4380.96,4506.13,4380.96,4506.13,66100],["2017-08-03",4506.13,4506.13,4380.96,4380.96,42200],["2017-08-04",4380.96,4506.13,4380.96,4443.55,55500],["2017-08-07",4443.55,4506.13,4380.96,4380.96,58600],["2017-08-08",4380.96,4443.55,4380.96,4443.55,46805],["2017-08-09",4380.96,4506.13,4380.96,4443.55,64100],["2017-08-10",4443.55,4506.13,4380.96,4506.13,53440],["2017-08-11",4506.13,4506.13,4443.55,4443.55,43100],["2017-08-14",4443.55,4506.13,4443.55,4506.13,43200],["2017-08-15",4506.13,4568.72,4443.55,4568.72,38100],["2017-08-16",4568.72,4631.3,4568.72,4568.72,71300],["2017-08-17",4568.72,4631.3,4568.72,4631.3,30600],["2017-08-18",4568.72,4568.72,4443.55,4443.55,36400],["2017-08-21",4443.55,4443.55,4380.96,4380.96,43900],["2017-08-22",4380.96,4443.55,4318.38,4380.96,33400],["2017-08-23",4443.55,4506.13,4380.96,4443.55,64800],["2017-08-24",4443.55,4443.55,4318.38,4318.38,58300],["2017-08-25",4443.55,4506.13,4380.96,4380.96,76800],["2017-08-28",4443.55,4506.13,4443.55,4506.13,81400],["2017-08-29",4443.55,4631.3,4443.55,4568.72,150610],["2017-08-30",4568.72,4631.3,4443.55,4568.72,81500],["2017-08-31",4506.13,4819.06,4443.55,4819.06,135400],["2017-09-01",4756.47,4881.64,4756.47,4819.06,71910],["2017-09-05",4819.06,5131.99,4693.89,5069.4,214100],["2017-09-06",5257.16,5257.16,4881.64,5006.81,89200],["2017-09-07",5006.81,5131.99,4819.06,5006.81,88400],["2017-09-08",4944.23,5069.4,4881.64,5006.81,54700],["2017-09-11",5006.81,5006.81,4881.64,5006.81,41800],["2017-09-12",5194.57,5194.57,4881.64,5006.81,64800],["2017-09-13",5006.81,5069.4,4881.64,5006.81,35100],["2017-09-14",4944.23,5507.5,4881.64,5507.5,700000],["2017-09-15",5507.5,6008.18,5257.16,5319.74,802330],["2017-09-18",5319.74,5820.42,5069.4,5820.42,402200],["2017-09-19",5444.91,5820.42,5257.16,5257.16,299200],["2017-09-20",5131.99,5131.99,4756.47,4819.06,145810],["2017-09-21",4693.89,5006.81,4631.3,4756.47,221700],["2017-09-22",4631.3,4819.06,4631.3,4756.47,104800],["2017-09-25",4822.54,5086.78,4822.54,4888.6,157900],["2017-09-26",4822.54,4954.66,4756.47,4888.6,90810],["2017-09-27",4888.6,4888.6,4756.47,4888.6,72500],["2017-09-28",4822.54,4888.6,4690.41,4888.6,99500],["2017-09-29",4888.6,4888.6,4756.47,4888.6,72100],["2017-10-02",4888.6,4888.6,4756.47,4888.6,104800],["2017-10-03",4822.54,4888.6,4756.47,4888.6,87710],["2017-10-04",4822.54,4888.6,4756.47,4888.6,32600],["2017-10-05",4888.6,4888.6,4756.47,4888.6,46600],["2017-10-06",4822.54,4954.66,4822.54,4954.66,74100],["2017-10-09",4954.66,4954.66,4822.54,4888.6,33400],["2017-10-10",4888.6,4888.6,4756.47,4822.54,41400],["2017-10-11",4888.6,4888.6,4690.41,4822.54,56800],["2017-10-12",4756.47,4888.6,4756.47,4822.54,24910],["2017-10-13",4756.47,4888.6,4756.47,4888.6,34300],["2017-10-16",4888.6,5218.91,4822.54,5152.85,154800],["2017-10-17",5218.91,5417.1,5020.72,5152.85,348301],["2017-10-18",5086.78,5218.91,4954.66,5218.91,269700],["2017-10-19",5218.91,5218.91,5086.78,5218.91,337400],["2017-10-20",5086.78,5284.97,5086.78,5284.97,97000],["2017-10-23",5218.91,5681.34,5218.91,5483.16,223040],["2017-10-24",5549.22,5681.34,5483.16,5483.16,244230],["2017-10-25",5483.16,5681.34,5483.16,5681.34,139800],["2017-10-26",5681.34,6209.84,5483.16,5747.41,1055509],["2017-10-27",5747.41,5945.59,5218.91,5549.22,192100],["2017-10-30",5483.16,5483.16,5284.97,5417.1,79100],["2017-10-31",5351.03,5417.1,5020.72,5218.91,212500],["2017-11-01",5152.85,5152.85,4954.66,5086.78,127000],["2017-11-02",5086.78,5284.97,4822.54,5152.85,339749],["2017-11-03",5086.78,5152.85,4954.66,5152.85,82800],["2017-11-06",5152.85,5152.85,4954.66,5086.78,172000],["2017-11-07",5020.72,5284.97,4624.35,4888.6,829400],["2017-11-08",4822.54,5284.97,4426.16,5020.72,523779],["2017-11-09",5284.97,5284.97,4558.29,4888.6,211100],["2017-11-10",4426.16,4888.6,4426.16,4558.29,53200],["2017-11-13",4558.29,4624.35,4294.04,4426.16,85060],["2017-11-14",4360.1,4492.23,4294.04,4360.1,73600],["2017-11-15",4360.1,4360.1,4095.85,4294.04,114369],["2017-11-16",4294.04,4294.04,4161.91,4294.04,54900],["2017-11-17",4294.04,4360.1,4161.91,4360.1,187200],["2017-11-20",4294.04,4360.1,4161.91,4360.1,128800],["2017-11-21",4294.04,4558.29,4227.98,4360.1,404620],["2017-11-22",4360.1,4360.1,4161.91,4294.04,88000],["2017-11-23",4294.04,4294.04,4161.91,4227.98,44200],["2017-11-24",4161.91,4294.04,3897.67,4294.04,208100],["2017-11-27",4294.04,4360.1,4161.91,4294.04,83745],["2017-11-28",4294.04,4294.04,4227.98,4227.98,13300],["2017-11-29",4227.98,4558.29,4227.98,4426.16,474100],["2017-11-30",4426.16,4426.16,4294.04,4294.04,136100],["2017-12-01",4360.1,4360.1,4227.98,4294.04,41900],["2017-12-04",4294.04,4294.04,4095.85,4095.85,323600],["2017-12-05",4095.85,4161.91,4029.79,4095.85,72100],["2017-12-06",4095.85,4227.98,4029.79,4227.98,216900],["2017-12-07",4161.91,4227.98,4095.85,4227.98,40300],["2017-12-08",4161.91,4294.04,4161.91,4294.04,43700],["2017-12-11",4227.98,4294.04,4161.91,4227.98,63100],["2017-12-12",4227.98,4294.04,4095.85,4227.98,196800],["2017-12-13",4161.91,4294.04,4095.85,4294.04,239500],["2017-12-14",4294.04,4360.1,4227.98,4227.98,243300],["2017-12-15",4161.91,4227.98,4161.91,4161.91,79700],["2017-12-18",4161.91,4294.04,3831.6,4227.98,366000],["2017-12-19",4227.98,4227.98,4095.85,4227.98,114400],["2017-12-20",4227.98,4294.04,4095.85,4294.04,75400],["2017-12-21",4227.98,4492.23,4161.91,4227.98,253600],["2017-12-22",4161.91,4227.98,4095.85,4227.98,55000],["2017-12-25",4161.91,4227.98,4095.85,4227.98,42400],["2017-12-26",4161.91,4227.98,3897.67,4227.98,130210],["2017-12-27",4227.98,4227.98,4095.85,4227.98,27100],["2017-12-28",4161.91,4227.98,4095.85,4227.98,26800],["2017-12-29",4294.04,4294.04,4095.85,4227.98,27953],["2018-01-02",4161.91,4492.23,4161.91,4161.91,320000],["2018-01-03",4227.98,4294.04,4095.85,4227.98,67800],["2018-01-04",4294.04,4294.04,4161.91,4161.91,33300],["2018-01-05",4227.98,4294.04,4095.85,4227.98,32300],["2018-01-08",4294.04,4294.04,4029.79,4029.79,36200],["2018-01-09",4029.79,4227.98,3831.6,4161.91,224300],["2018-01-10",4095.85,4227.98,4095.85,4227.98,34600],["2018-01-11",4227.98,4294.04,4161.91,4294.04,33600],["2018-01-12",4294.04,4558.29,4095.85,4161.91,270100],["2018-01-15",4161.91,4227.98,4095.85,4095.85,4100],["2018-01-16",4161.91,4161.91,4095.85,4095.85,29700],["2018-01-17",4095.85,4095.85,4095.85,4095.85,16300],["2018-01-18",4095.85,4227.98,3831.6,4227.98,193100],["2018-01-19",4029.79,4161.91,3897.67,4161.91,87100],["2018-01-22",4161.91,4161.91,4161.91,4161.91,12100],["2018-01-23",4095.85,4227.98,4095.85,4227.98,84000],["2018-01-24",4227.98,4426.16,4161.91,4227.98,137301],["2018-01-25",4294.04,4426.16,4029.79,4294.04,138700],["2018-01-26",4227.98,4294.04,4029.79,4029.79,65800],["2018-01-29",4095.85,4227.98,3963.73,4227.98,27400],["2018-01-30",4095.85,4095.85,3897.67,4029.79,30600],["2018-01-31",4095.85,4294.04,3963.73,4095.85,55600],["2018-02-01",4161.91,4161.91,3963.73,4095.85,64100],["2018-02-02",3963.73,3963.73,3699.48,3699.48,97900],["2018-02-05",3831.6,3831.6,3369.17,3369.17,37210],["2018-02-06",3435.23,3699.48,3369.17,3633.42,7400],["2018-02-07",3699.48,3699.48,3633.42,3699.48,38500],["2018-02-08",3765.54,3765.54,3567.36,3765.54,2500],["2018-02-09",3831.6,3831.6,3633.42,3633.42,203700],["2018-02-12",3765.54,3765.54,3303.11,3303.11,194400],["2018-02-13",3038.86,3435.23,2972.8,3038.86,352910],["2018-02-21",3303.11,3303.11,3170.98,3237.04,10800],["2018-02-22",3435.23,3435.23,3104.92,3170.98,9300],["2018-02-23",3170.98,3170.98,2972.8,3170.98,18700],["2018-02-26",3170.98,3303.11,3104.92,3237.04,10100],["2018-02-27",3237.04,3369.17,3237.04,3369.17,5600],["2018-02-28",3170.98,3369.17,3104.92,3237.04,8000],["2018-03-01",3237.04,3303.11,3038.86,3038.86,111200],["2018-03-02",3038.86,3303.11,2774.61,3303.11,29900],["2018-03-05",3369.17,3369.17,3303.11,3303.11,2300],["2018-03-06",3303.11,3633.42,3170.98,3170.98,96700],["2018-03-07",3104.92,3104.92,2906.73,2906.73,57800],["2018-03-08",2906.73,3038.86,2774.61,2906.73,28890],["2018-03-09",2906.73,3038.86,2906.73,3038.86,6700],["2018-03-12",3104.92,3104.92,2972.8,2972.8,43400],["2018-03-13",2906.73,2972.8,2906.73,2972.8,9600],["2018-03-14",2906.73,3104.92,2906.73,3038.86,25660],["2018-03-15",3038.86,3038.86,2972.8,2972.8,33600],["2018-03-16",3038.86,3104.92,2972.8,3104.92,7900],["2018-03-19",3038.86,3104.92,3038.86,3038.86,8400],["2018-03-20",3104.92,3237.04,3104.92,3104.92,145410],["2018-03-21",3170.98,3369.17,3104.92,3104.92,80700],["2018-03-22",3303.11,3369.17,3170.98,3237.04,11705],["2018-03-23",3303.11,3501.29,3303.11,3501.29,65600],["2018-03-26",3765.54,3831.6,3765.54,3831.6,31900],["2018-03-27",4095.85,4095.85,3501.29,3501.29,29100],["2018-03-28",3435.23,3765.54,3435.23,3765.54,35800],["2018-03-29",3633.42,3765.54,3435.23,3435.23,13100],["2018-03-30",3501.29,3633.42,3435.23,3435.23,7000],["2018-04-02",3501.29,3765.54,3435.23,3765.54,65600],["2018-04-03",3765.54,3765.54,3435.23,3435.23,3500],["2018-04-04",3699.48,3699.48,3435.23,3435.23,1700],["2018-04-05",3435.23,3633.42,3369.17,3501.29,1500],["2018-04-06",3633.42,3699.48,3170.98,3170.98,12600],["2018-04-09",3435.23,3435.23,3435.23,3435.23,700],["2018-04-10",3699.48,3699.48,3435.23,3435.23,8800],["2018-04-11",3501.29,3765.54,3501.29,3633.42,52800],["2018-04-12",3831.6,3897.67,3303.11,3501.29,23400],["2018-04-13",3765.54,3765.54,3567.36,3765.54,1300],["2018-04-16",3633.42,3633.42,3501.29,3501.29,300],["2018-04-17",3633.42,3633.42,3567.36,3567.36,800],["2018-04-18",3897.67,3897.67,3567.36,3699.48,12900],["2018-04-19",3699.48,3699.48,3699.48,3699.48,500],["2018-04-20",3435.23,3435.23,3435.23,3435.23,100],["2018-04-23",3567.36,3699.48,3567.36,3567.36,8300],["2018-04-24",3633.42,3633.42,3567.36,3567.36,2100],["2018-04-26",3435.23,3501.29,3435.23,3501.29,200],["2018-04-27",3501.29,3633.42,3501.29,3633.42,2200],["2018-05-02",3633.42,3633.42,3633.42,3633.42,300],["2018-05-03",3501.29,3567.36,3369.17,3567.36,20300],["2018-05-04",3567.36,3567.36,3567.36,3567.36,300],["2018-05-07",3765.54,3765.54,3369.17,3369.17,25000],["2018-05-08",3633.42,3699.48,3369.17,3501.29,11500],["2018-05-09",3567.36,3765.54,3567.36,3633.42,10700],["2018-05-10",3633.42,3633.42,3633.42,3633.42,13000],["2018-05-11",3699.48,3765.54,3435.23,3765.54,29400],["2018-05-14",3963.73,3963.73,3831.6,3831.6,200],["2018-05-15",3699.48,3699.48,3699.48,3699.48,1000],["2018-05-16",3633.42,3633.42,3501.29,3501.29,1000],["2018-05-17",3567.36,3567.36,3435.23,3501.29,8000],["2018-05-18",3724.78,3724.78,3724.78,3724.78,2800],["2018-05-21",3873.77,3873.77,3873.77,3873.77,100],["2018-05-22",3799.28,3799.28,3501.29,3501.29,1100],["2018-05-23",3724.78,3724.78,3352.3,3352.3,400],["2018-05-24",3501.29,3650.28,3054.32,3054.32,600],["2018-05-25",3352.3,3352.3,3352.3,3352.3,200],["2018-05-28",3575.79,3575.79,3128.82,3575.79,600],["2018-05-29",3724.78,3724.78,3650.28,3650.28,500],["2018-05-30",3724.78,3724.78,3352.3,3501.29,2700],["2018-05-31",3501.29,3724.78,3501.29,3501.29,1000],["2018-06-01",3650.28,3724.78,3352.3,3724.78,94200],["2018-06-04",3724.78,3799.28,3724.78,3724.78,68700],["2018-06-05",4097.26,4097.26,4097.26,4097.26,100],["2018-06-06",4097.26,4097.26,4097.26,4097.26,0],["2018-06-07",4171.75,4171.75,3724.78,3799.28,1200],["2018-06-08",3799.28,3799.28,3799.28,3799.28,0],["2018-06-11",3724.78,3724.78,3426.8,3724.78,1400],["2018-06-12",3426.8,3724.78,3426.8,3724.78,600],["2018-06-13",3650.28,3873.77,3650.28,3873.77,819600],["2018-06-14",3724.78,3873.77,3501.29,3873.77,50700],["2018-06-15",3873.77,3873.77,3873.77,3873.77,0],["2018-06-18",3799.28,3873.77,3575.79,3873.77,5600],["2018-06-19",3873.77,3873.77,3724.78,3873.77,16000],["2018-06-20",3873.77,3873.77,3873.77,3873.77,0],["2018-06-21",3873.77,3873.77,3873.77,3873.77,0],["2018-06-22",3724.78,3724.78,3724.78,3724.78,2200],["2018-06-25",4022.76,4022.76,4022.76,4022.76,100],["2018-06-26",3948.27,4022.76,3948.27,4022.76,500],["2018-06-27",3650.28,3650.28,3650.28,3650.28,100],["2018-06-28",3948.27,3948.27,3948.27,3948.27,100],["2018-06-29",4097.26,4097.26,4097.26,4097.26,100],["2018-07-02",4097.26,4097.26,3724.78,4022.76,11600],["2018-07-03",4022.76,4022.76,4022.76,4022.76,0],["2018-07-04",4022.76,4022.76,4022.76,4022.76,0],["2018-07-05",4022.76,4022.76,4022.76,4022.76,0],["2018-07-06",4022.76,4022.76,4022.76,4022.76,0],["2018-07-09",3724.78,3724.78,3724.78,3724.78,147700],["2018-07-10",3948.27,3948.27,3948.27,3948.27,100],["2018-07-11",3724.78,3724.78,3724.78,3724.78,100],["2018-07-12",3724.78,3724.78,3724.78,3724.78,0],["2018-07-13",3873.77,3873.77,3575.79,3724.78,800],["2018-07-16",3426.8,3873.77,3426.8,3873.77,15100],["2018-07-17",3575.79,3650.28,3575.79,3650.28,35100],["2018-07-18",3873.77,3873.77,3352.3,3873.77,10200],["2018-07-19",3873.77,3873.77,3873.77,3873.77,0],["2018-07-20",3873.77,3873.77,3873.77,3873.77,0],["2018-07-23",3575.79,3799.28,3575.79,3799.28,8000],["2018-07-24",3650.28,3799.28,3426.8,3799.28,4900],["2018-07-25",3799.28,3799.28,3799.28,3799.28,0],["2018-07-26",3501.29,3873.77,3501.29,3873.77,1100],["2018-07-27",3575.79,3799.28,3575.79,3799.28,41100],["2018-07-30",3873.77,3873.77,3873.77,3873.77,100],["2018-07-31",3873.77,3873.77,3873.77,3873.77,0],["2018-08-01",3873.77,3873.77,3650.28,3799.28,900],["2018-08-02",3650.28,3650.28,3575.79,3575.79,1300],["2018-08-03",3724.78,3724.78,3724.78,3724.78,100],["2018-08-06",3650.28,3650.28,3650.28,3650.28,100],["2018-08-07",3426.8,3650.28,3352.3,3650.28,1100],["2018-08-08",3650.28,3650.28,3650.28,3650.28,0],["2018-08-09",3650.28,3650.28,3650.28,3650.28,30500],["2018-08-10",3575.79,3650.28,3426.8,3650.28,35400],["2018-08-13",3575.79,3575.79,3575.79,3575.79,34500],["2018-08-14",3575.79,3575.79,3426.8,3426.8,44000],["2018-08-15",3352.3,3501.29,3203.31,3501.29,31200],["2018-08-16",3501.29,3501.29,3501.29,3501.29,100],["2018-08-17",3352.3,3501.29,3352.3,3501.29,400],["2018-08-20",3352.3,3501.29,3352.3,3426.8,5000],["2018-08-21",3352.3,3352.3,3352.3,3352.3,300],["2018-08-22",3352.3,3352.3,3352.3,3352.3,800],["2018-08-23",3352.3,3352.3,3352.3,3352.3,500],["2018-08-24",3426.8,3426.8,3352.3,3352.3,35300],["2018-08-27",3277.81,3277.81,3277.81,3277.81,500],["2018-08-28",3352.3,3426.8,3352.3,3426.8,1100],["2018-08-29",3426.8,3501.29,3426.8,3501.29,1600],["2018-08-30",3501.29,3501.29,3501.29,3501.29,15000],["2018-08-31",3575.79,3575.79,3426.8,3426.8,300],["2018-09-04",3575.79,3575.79,3575.79,3575.79,100],["2018-09-05",3501.29,3575.79,3352.3,3575.79,2700],["2018-09-06",3352.3,3352.3,3352.3,3352.3,4000],["2018-09-07",3054.32,3575.79,3054.32,3575.79,1300],["2018-09-10",3575.79,3724.78,3575.79,3724.78,16800],["2018-09-11",3724.78,3724.78,3724.78,3724.78,600],["2018-09-12",3724.78,3799.28,3724.78,3799.28,138000],["2018-09-13",3799.28,3799.28,3799.28,3799.28,0],["2018-09-14",3426.8,4022.76,3426.8,3873.77,1600],["2018-09-17",3948.27,3948.27,3873.77,3873.77,400],["2018-09-18",3873.77,3873.77,3873.77,3873.77,0],["2018-09-19",3873.77,3873.77,3873.77,3873.77,0],["2018-09-20",3799.28,3799.28,3799.28,3799.28,400],["2018-09-21",3799.28,3799.28,3799.28,3799.28,0],["2018-09-24",3799.28,3799.28,3799.28,3799.28,0],["2018-09-25",3799.28,3799.28,3799.28,3799.28,0],["2018-09-26",3799.28,3799.28,3799.28,3799.28,0],["2018-09-27",3799.28,3799.28,3799.28,3799.28,0],["2018-09-28",3799.28,3799.28,3799.28,3799.28,0],["2018-10-01",3799.28,3799.28,3799.28,3799.28,0],["2018-10-02",3799.28,3799.28,3799.28,3799.28,0],["2018-10-03",3799.28,3799.28,3799.28,3799.28,0],["2018-10-04",3799.28,3799.28,3799.28,3799.28,0],["2018-10-05",3799.28,3799.28,3799.28,3799.28,0],["2018-10-08",3799.28,3799.28,3799.28,3799.28,0],["2018-10-09",3426.8,3426.8,3426.8,3426.8,7400],["2018-10-10",3724.78,3724.78,3724.78,3724.78,100],["2018-10-11",3724.78,3724.78,3724.78,3724.78,0],["2018-10-12",3352.3,3724.78,3352.3,3724.78,18500],["2018-10-15",3724.78,3724.78,3724.78,3724.78,100],["2018-10-16",3724.78,3724.78,3724.78,3724.78,0],["2018-10-17",3724.78,3724.78,3724.78,3724.78,0],["2018-10-18",3724.78,3724.78,3724.78,3724.78,0],["2018-10-19",3724.78,4022.76,3724.78,4022.76,34400],["2018-10-22",3873.77,3873.77,3873.77,3873.77,100],["2018-10-23",3873.77,3873.77,3873.77,3873.77,0],["2018-10-24",3873.77,3873.77,3873.77,3873.77,0],["2018-10-25",3873.77,3873.77,3873.77,3873.77,0],["2018-10-26",3948.27,4171.75,3948.27,4171.75,200],["2018-10-29",4171.75,4171.75,4171.75,4171.75,0],["2018-10-30",4171.75,4171.75,4171.75,4171.75,0],["2018-10-31",4171.75,4171.75,4171.75,4171.75,0],["2018-11-01",4171.75,4171.75,4171.75,4171.75,0],["2018-11-02",4171.75,4171.75,4171.75,4171.75,0],["2018-11-05",4171.75,4171.75,4171.75,4171.75,0],["2018-11-06",4171.75,4171.75,4171.75,4171.75,0],["2018-11-07",4171.75,4171.75,4171.75,4171.75,0],["2018-11-08",4171.75,4171.75,4171.75,4171.75,0],["2018-11-09",3873.77,3873.77,3873.77,3873.77,1000],["2018-11-12",3873.77,3873.77,3873.77,3873.77,1],["2018-11-13",3724.78,3873.77,3501.29,3873.77,62900],["2018-11-14",3501.29,3501.29,3501.29,3501.29,42300],["2018-11-15",3799.28,3799.28,3799.28,3799.28,100],["2018-11-16",3799.28,3799.28,3799.28,3799.28,0],["2018-11-19",3799.28,3799.28,3799.28,3799.28,0],["2018-11-20",3799.28,3799.28,3799.28,3799.28,0],["2018-11-21",3799.28,3799.28,3799.28,3799.28,0],["2018-11-22",3799.28,3799.28,3799.28,3799.28,0],["2018-11-23",3799.28,3799.28,3799.28,3799.28,0],["2018-11-26",3799.28,3799.28,3799.28,3799.28,0],["2018-11-27",3501.29,3501.29,3426.8,3501.29,7700],["2018-11-28",3352.3,3724.78,3277.81,3724.78,4200],["2018-11-29",3724.78,3724.78,3724.78,3724.78,0],["2018-11-30",3724.78,3724.78,3724.78,3724.78,0],["2018-12-03",3724.78,3724.78,3724.78,3724.78,0],["2018-12-04",3575.79,3575.79,3575.79,3575.79,800],["2018-12-05",3575.79,3575.79,3575.79,3575.79,0],["2018-12-06",3575.79,3575.79,3575.79,3575.79,0],["2018-12-07",3575.79,3575.79,3575.79,3575.79,0],["2018-12-10",3575.79,3575.79,3575.79,3575.79,0],["2018-12-11",3426.8,3426.8,3426.8,3426.8,100],["2018-12-12",3426.8,3426.8,3426.8,3426.8,0],["2018-12-13",3128.82,3128.82,3128.82,3128.82,200],["2018-12-14",3054.32,3128.82,3054.32,3128.82,1200],["2018-12-17",3128.82,3426.8,3128.82,3426.8,500],["2018-12-18",3724.78,3724.78,3724.78,3724.78,100],["2018-12-19",3724.78,3724.78,3724.78,3724.78,0],["2018-12-20",3724.78,3724.78,3724.78,3724.78,0],["2018-12-21",3724.78,3724.78,3724.78,3724.78,0],["2018-12-24",3724.78,3724.78,3724.78,3724.78,0],["2018-12-25",3724.78,3724.78,3724.78,3724.78,0],["2018-12-26",3724.78,3724.78,3724.78,3724.78,0],["2018-12-27",3724.78,3724.78,3724.78,3724.78,0],["2018-12-28",3724.78,3724.78,3724.78,3724.78,0],["2019-01-02",3724.78,3724.78,3724.78,3724.78,0],["2019-01-03",3724.78,3724.78,3724.78,3724.78,0],["2019-01-04",3724.78,3724.78,3724.78,3724.78,0],["2019-01-07",3724.78,3724.78,3724.78,3724.78,0],["2019-01-08",3724.78,3724.78,3724.78,3724.78,0],["2019-01-09",3724.78,3724.78,3724.78,3724.78,0],["2019-01-10",3724.78,3724.78,3724.78,3724.78,0],["2019-01-11",3724.78,3724.78,3724.78,3724.78,0],["2019-01-14",3724.78,3724.78,3724.78,3724.78,0],["2019-01-15",3724.78,3724.78,3724.78,3724.78,100],["2019-01-16",3724.78,3724.78,3724.78,3724.78,0],["2019-01-17",3650.28,3650.28,3650.28,3650.28,100],["2019-01-18",3650.28,3650.28,3650.28,3650.28,0],["2019-01-21",3650.28,3650.28,3650.28,3650.28,0],["2019-01-22",3650.28,3650.28,3650.28,3650.28,0],["2019-01-23",3650.28,3650.28,3650.28,3650.28,0],["2019-01-24",3650.28,3650.28,3650.28,3650.28,0],["2019-01-25",3650.28,3650.28,3650.28,3650.28,0],["2019-01-28",3650.28,3650.28,3650.28,3650.28,0],["2019-01-29",3650.28,3650.28,3650.28,3650.28,0],["2019-01-30",3352.3,3724.78,3352.3,3724.78,300],["2019-01-31",3724.78,3724.78,3724.78,3724.78,0],["2019-02-01",3724.78,3724.78,3724.78,3724.78,0],["2019-02-11",3724.78,3724.78,3724.78,3724.78,0],["2019-02-12",3724.78,3724.78,3724.78,3724.78,0],["2019-02-13",3724.78,3724.78,3724.78,3724.78,0],["2019-02-14",3724.78,3724.78,3724.78,3724.78,0],["2019-02-15",3724.78,3724.78,3724.78,3724.78,0],["2019-02-18",3724.78,3724.78,3724.78,3724.78,0],["2019-02-19",3724.78,3724.78,3724.78,3724.78,0],["2019-02-20",3724.78,3724.78,3724.78,3724.78,0],["2019-02-21",3724.78,3724.78,3724.78,3724.78,0],["2019-02-22",3724.78,3948.27,3724.78,3948.27,4200],["2019-02-25",4320.75,4320.75,4320.75,4320.75,100],["2019-02-26",4171.75,4171.75,4097.26,4097.26,88100],["2019-02-27",4022.76,4246.25,4022.76,4097.26,134800],["2019-02-28",4097.26,4246.25,4097.26,4246.25,144900],["2019-03-01",4097.26,4097.26,4097.26,4097.26,100],["2019-03-04",4097.26,4097.26,3948.27,4097.26,20500],["2019-03-05",4171.75,4171.75,4022.76,4097.26,28800],["2019-03-06",4246.25,4246.25,3948.27,4022.76,42900],["2019-03-07",4097.26,4171.75,4022.76,4097.26,51100],["2019-03-08",4097.26,4097.26,4022.76,4022.76,197900],["2019-03-11",4022.76,4097.26,4022.76,4097.26,16100],["2019-03-12",4097.26,4171.75,4097.26,4171.75,74300],["2019-03-13",4171.75,4246.25,4097.26,4097.26,37000],["2019-03-14",4097.26,4469.74,4097.26,4469.74,90000],["2019-03-15",4916.71,4916.71,4916.71,4916.71,29900],["2019-03-18",5363.68,5363.68,5363.68,5363.68,69700],["2019-03-19",5885.15,5885.15,5363.68,5661.67,401400],["2019-03-20",5661.67,5810.66,5363.68,5587.17,183700],["2019-03-21",5587.17,5661.67,5363.68,5512.67,253800],["2019-03-22",5512.67,5810.66,5363.68,5736.16,315000],["2019-03-25",5587.17,5736.16,5512.67,5661.67,143800],["2019-03-26",5512.67,5661.67,5363.68,5587.17,153000],["2019-03-27",5363.68,5810.66,5289.19,5736.16,223600],["2019-03-28",5736.16,5810.66,5512.67,5587.17,72100],["2019-03-29",5587.17,5661.67,5214.69,5363.68,187400],["2019-04-01",5363.68,5885.15,5363.68,5512.67,427700],["2019-04-02",5438.18,5736.16,5289.19,5587.17,150300],["2019-04-03",5587.17,5885.15,5363.68,5587.17,94100],["2019-04-04",5587.17,5661.67,5363.68,5587.17,137300],["2019-04-05",5587.17,5736.16,5363.68,5512.67,135500],["2019-04-08",5512.67,5736.16,5363.68,5587.17,170600],["2019-04-09",5512.67,5810.66,5438.18,5661.67,187200],["2019-04-10",5661.67,5736.16,5512.67,5587.17,99100],["2019-04-11",5587.17,5736.16,5512.67,5587.17,80500],["2019-04-12",5587.17,5661.67,5438.18,5587.17,71700],["2019-04-16",5438.18,5661.67,5438.18,5587.17,105500],["2019-04-17",5587.17,5661.67,5512.67,5587.17,201500],["2019-04-18",5587.17,6108.64,5512.67,6108.64,600900],["2019-04-19",6406.62,6704.6,5885.15,6704.6,801000],["2019-04-22",6853.6,7300.57,6332.13,7077.08,317500],["2019-04-23",7002.59,7002.59,6406.62,6406.62,308200],["2019-04-24",5810.66,6406.62,5810.66,6108.64,186200],["2019-04-25",6108.64,6257.63,5587.17,5885.15,115200],["2019-04-26",5885.15,5959.65,5661.67,5810.66,30600],["2019-05-02",5810.66,6034.14,5512.67,5512.67,84600],["2019-05-03",5512.67,5661.67,5363.68,5438.18,106300],["2019-05-06",5438.18,5587.17,5289.19,5438.18,125700],["2019-05-07",5438.18,5810.66,5289.19,5810.66,165100],["2019-05-08",5810.66,5885.15,5587.17,5736.16,100500],["2019-05-09",5736.16,5810.66,5438.18,5438.18,106500],["2019-05-10",5438.18,5736.16,5363.68,5587.17,130600],["2019-05-13",5587.17,5736.16,5438.18,5661.67,127800],["2019-05-14",5661.67,5810.66,5438.18,5736.16,123500],["2019-05-15",5736.16,5959.65,5587.17,5810.66,135800],["2019-05-16",5810.66,6183.14,5736.16,5959.65,98500],["2019-05-17",5959.65,6555.61,5885.15,6555.61,211900],["2019-05-20",7151.58,7151.58,7151.58,7151.58,79000],["2019-05-21",7822.04,7822.04,7822.04,7822.04,89100],["2019-05-22",8566.99,8566.99,8045.53,8566.99,342800],["2019-05-23",8715.99,9088.46,8120.02,8194.52,305200],["2019-05-24",8194.52,8269.01,7822.04,7822.04,281100],["2019-05-27",7822.04,7971.03,7375.06,7598.55,128800],["2019-05-28",7449.56,7971.03,7375.06,7673.05,152400],["2019-05-29",7524.06,7822.04,7449.56,7747.54,133200],["2019-05-30",7747.54,7896.53,7524.06,7822.04,71100],["2019-05-31",7822.04,7822.04,7449.56,7673.05,42400],["2019-06-03",7673.05,8045.53,7449.56,8045.53,110100],["2019-06-04",8045.53,8120.02,7896.53,8045.53,47800],["2019-06-05",8045.53,8343.51,7971.03,8194.52,85000],["2019-06-06",8194.52,8269.01,7673.05,7673.05,58900],["2019-06-07",7673.05,7822.04,7524.06,7747.54,354300],["2019-06-10",7747.54,7896.53,7598.55,7896.53,337300],["2019-06-11",7896.53,8194.52,7747.54,7971.03,321500],["2019-06-12",8194.52,8194.52,7673.05,7673.05,238100],["2019-06-13",7673.05,7747.54,7524.06,7673.05,102900],["2019-06-14",7673.05,8418.0,7598.55,8418.0,196900],["2019-06-17",8418.0,9237.45,8418.0,9237.45,20800],["2019-06-18",9982.41,10131.4,9982.41,10131.4,22800],["2019-06-19",10876.36,11099.85,10876.36,11099.85,28300],["2019-06-20",12142.78,12142.78,11397.83,12142.78,431300],["2019-06-21",12291.77,13334.71,11919.3,13334.71,859900],["2019-06-24",13409.21,13707.19,12589.76,12589.76,484600],["2019-06-25",12589.76,12962.24,12068.29,12291.77,255100],["2019-06-26",12291.77,12515.26,11919.3,12142.78,151800],["2019-06-27",12142.78,12291.77,11919.3,12142.78,97000],["2019-06-28",12142.78,12440.77,11919.3,12291.77,150100],["2019-07-01",12291.77,12664.25,12068.29,12664.25,166200],["2019-07-02",12887.74,13558.2,12664.25,13185.72,188700],["2019-07-03",13185.72,13260.22,12664.25,12813.24,104500],["2019-07-04",12813.24,13111.23,12291.77,12291.77,137600],["2019-07-05",12291.77,12366.27,11919.3,11993.79,169700],["2019-07-08",11993.79,11993.79,11770.31,11993.79,173000],["2019-07-09",11993.79,12664.25,11844.8,12217.28,199500],["2019-07-10",12217.28,12589.76,11993.79,12515.26,169200],["2019-07-11",12515.26,13409.21,12217.28,13036.73,250400],["2019-07-12",13036.73,13781.69,12664.25,13409.21,251900],["2019-07-15",13409.21,13930.68,12962.24,12962.24,217900],["2019-07-16",13036.73,13409.21,12589.76,12664.25,120200],["2019-07-17",12664.25,13185.72,12440.77,12738.75,141700],["2019-07-18",12738.75,13409.21,12291.77,12291.77,128100],["2019-07-19",12366.27,13483.7,11099.85,13483.7,473500],["2019-07-22",13632.7,14824.63,13483.7,14824.63,440200],["2019-07-23",14973.62,16240.04,14824.63,16240.04,975400],["2019-07-24",16314.54,16761.51,15122.61,15122.61,419600],["2019-07-25",15122.61,15122.61,14452.15,14526.64,142100],["2019-07-26",14526.64,15271.6,14154.16,14750.13,215700],["2019-07-29",14750.13,15197.1,14377.65,14899.12,107000],["2019-07-30",14973.62,15644.08,14675.63,15271.6,151600],["2019-07-31",15271.6,15495.09,14899.12,15495.09,150800],["2019-08-01",15495.09,15644.08,15197.1,15495.09,122231],["2019-08-02",15495.09,15495.09,15122.61,15122.61,78500],["2019-08-05",15122.61,15346.09,14899.12,14973.62,71700],["2019-08-06",14973.62,16463.53,14526.64,16463.53,592500],["2019-08-07",16463.53,16836.01,15867.56,15942.06,562100],["2019-08-08",15942.06,16240.04,15569.58,15644.08,195100],["2019-08-09",15644.08,16240.04,14824.63,15420.59,206800],["2019-08-12",15420.59,15942.06,14899.12,15122.61,158800],["2019-08-13",15122.61,15495.09,14899.12,15122.61,54900],["2019-08-14",15122.61,16016.56,14899.12,15495.09,277200],["2019-08-15",15495.09,15942.06,15271.6,15644.08,173800],["2019-08-16",15644.08,16016.56,15271.6,15644.08,171000],["2019-08-19",15644.08,16463.53,15271.6,16016.56,363500],["2019-08-20",16016.56,16389.03,15495.09,15793.07,251200],["2019-08-21",15793.07,16016.56,15420.59,15420.59,129700],["2019-08-22",15420.59,15793.07,15197.1,15197.1,171400],["2019-08-23",15197.1,15420.59,15048.11,15197.1,93900],["2019-08-26",15197.1,15495.09,14973.62,15197.1,84900],["2019-08-27",15197.1,15495.09,14973.62,15271.6,151100],["2019-08-28",15271.6,15420.59,14526.64,14526.64,171800],["2019-08-29",14377.65,14526.64,13111.23,14377.65,149900],["2019-08-30",14377.65,15048.11,13781.69,14899.12,140200],["2019-09-03",14899.12,16326.58,14899.12,16326.58,39600],["2019-09-04",16326.58,17932.47,16058.93,17932.47,699200],["2019-09-05",19181.5,19716.8,18289.34,19716.8,852100],["2019-09-06",19984.45,21679.56,19092.29,21679.56,627800],["2019-09-09",21947.21,23820.75,20965.83,23820.75,836400],["2019-09-10",22571.72,25961.94,22571.72,24534.48,690000],["2019-09-11",24623.7,24891.35,23196.24,23642.32,394600],["2019-09-12",23642.32,24534.48,22304.07,23196.24,344600],["2019-09-13",23196.24,24088.4,22660.94,23285.45,236300],["2019-09-16",23285.45,23909.97,22750.15,23374.67,243800],["2019-09-17",23374.67,23820.75,22750.15,23553.1,263900],["2019-09-18",23553.1,24534.48,23196.24,23909.97,345700],["2019-09-19",23909.97,24980.56,23553.1,24266.83,313200],["2019-09-20",24266.83,24980.56,23820.75,24534.48,190900],["2019-09-23",24534.48,24802.13,23999.18,24177.62,134900],["2019-09-24",24177.62,24445.26,23642.32,23999.18,113800],["2019-09-25",23999.18,24088.4,23553.1,23820.75,102800],["2019-09-26",23820.75,26140.37,23553.1,26140.37,848200],["2019-09-27",28460.0,28727.65,23553.1,28013.92,795700],["2019-09-30",28013.92,28816.86,25248.21,27300.19,292300],["2019-10-01",27210.97,27389.4,24623.7,25337.43,430900],["2019-10-02",25158.99,25158.99,22839.37,23909.97,400900],["2019-10-03",23909.97,23999.18,21590.34,23731.53,466800],["2019-10-04",23731.53,26095.59,21367.47,26095.59,697300],["2019-10-07",26368.37,26550.22,23549.68,24549.86,428800],["2019-10-08",24549.86,25004.49,23458.76,24277.09,303200],["2019-10-09",24277.09,24277.09,21913.03,23367.83,265800],["2019-10-10",23367.83,23549.68,21094.7,21094.7,297000],["2019-10-11",21094.7,21640.25,19003.41,20912.85,477000],["2019-10-14",20912.85,21822.1,20185.44,21731.17,241600],["2019-10-15",21731.17,21822.1,19639.89,19639.89,333300],["2019-10-16",19639.89,19821.74,17730.46,17730.46,505700],["2019-10-17",17730.46,18912.49,16002.87,16002.87,423500],["2019-10-18",15457.32,16730.28,14457.14,16366.58,423100],["2019-10-21",16366.58,17093.98,14729.92,16002.87,247900],["2019-10-22",15911.95,16002.87,14457.14,14457.14,150800],["2019-10-23",13638.81,15821.02,13093.26,15821.02,439900],["2019-10-24",16093.8,17366.75,14275.29,17275.83,563200],["2019-10-25",17457.68,18548.79,15548.25,15548.25,182900],["2019-10-28",15548.25,17003.05,14002.51,16093.8,519000],["2019-10-29",14548.07,15457.32,14548.07,14548.07,62700],["2019-10-30",13093.26,14457.14,13093.26,13456.96,212100],["2019-10-31",12365.86,14093.44,12184.01,13275.11,787900],["2019-11-01",13275.11,13456.96,12002.16,12638.63,28100],["2019-11-04",12274.93,12547.71,11456.6,11456.6,149100],["2019-11-05",10547.35,10547.35,10365.5,10365.5,23700],["2019-11-06",9456.24,11365.68,9365.32,11365.68,559200],["2019-11-07",12184.01,12456.78,10274.57,12365.86,944100],["2019-11-08",13093.26,13184.19,11183.83,12820.48,301000],["2019-11-11",12820.48,13184.19,11547.53,12911.41,215600],["2019-11-12",12729.56,12820.48,11638.45,11638.45,95600],["2019-11-13",11547.53,11820.3,10547.35,10547.35,255800],["2019-11-14",10456.42,11547.53,9547.17,11183.83,484700],["2019-11-15",11001.98,11183.83,10092.72,10092.72,94100],["2019-11-18",10274.57,11001.98,10001.8,10820.12,203400],["2019-11-19",10729.2,10729.2,9819.95,9819.95,122200],["2019-11-20",9092.54,9729.02,8910.69,9547.17,159600],["2019-11-21",9547.17,9729.02,9092.54,9547.17,25900],["2019-11-22",9365.32,9547.17,9001.62,9092.54,57900],["2019-11-25",8637.91,9910.87,8637.91,9183.47,275800],["2019-11-26",9183.47,9456.24,9183.47,9365.32,295900],["2019-11-27",9365.32,9365.32,9092.54,9365.32,86800],["2019-11-28",9183.47,10001.8,9092.54,9638.09,249400],["2019-11-29",9638.09,9638.09,9456.24,9638.09,33500],["2019-12-02",9638.09,9638.09,9092.54,9092.54,76100],["2019-12-03",8728.84,9183.47,8728.84,9183.47,42500],["2019-12-04",9183.47,9183.47,9001.62,9092.54,56600],["2019-12-05",9183.47,9183.47,9092.54,9092.54,20900],["2019-12-06",9001.62,9547.17,8819.77,9274.39,341200],["2019-12-09",9001.62,9183.47,9001.62,9092.54,59000],["2019-12-10",9183.47,9183.47,8728.84,9092.54,54200],["2019-12-11",9092.54,9183.47,8637.91,8637.91,9300],["2019-12-12",8546.99,8546.99,7819.59,7819.59,518100],["2019-12-13",7819.59,8456.06,7819.59,8183.29,283700],["2019-12-16",8365.14,8910.69,8365.14,8819.77,58500],["2019-12-17",8728.84,8728.84,8001.44,8183.29,665200],["2019-12-18",8092.36,8274.21,7910.51,8183.29,118800],["2019-12-19",8183.29,8274.21,8001.44,8092.36,68600],["2019-12-20",8092.36,8183.29,7910.51,8183.29,253700],["2019-12-23",8183.29,9001.62,7364.96,9001.62,1748600],["2019-12-24",9547.17,9819.95,8183.29,9819.95,890500],["2019-12-25",10001.8,10729.2,8910.69,10547.35,1297000],["2019-12-26",9547.17,10365.5,9547.17,9547.17,80000],["2019-12-27",8637.91,8637.91,8637.91,8637.91,17700],["2019-12-30",7819.59,7910.51,7819.59,7819.59,583600],["2019-12-31",7092.18,7092.18,7092.18,7092.18,31300],["2020-01-02",6455.7,6455.7,6455.7,6455.7,138100],["2020-01-03",5819.23,6455.7,5819.23,5819.23,115000],["2020-01-06",5819.23,6364.78,5819.23,6364.78,911600],["2020-01-07",6637.56,7001.26,6546.63,6819.41,405600],["2020-01-08",6637.56,6637.56,6182.93,6182.93,362500],["2020-01-09",6092.0,6546.63,5819.23,6273.85,122100],["2020-01-10",6273.85,6546.63,5728.3,6182.93,229800],["2020-01-13",6092.0,6182.93,5637.38,6092.0,60700],["2020-01-14",6092.0,6637.56,5546.45,5910.15,488400],["2020-01-15",5910.15,6001.08,5364.6,5364.6,209800],["2020-01-16",5273.67,5364.6,4909.97,5182.75,61200],["2020-01-17",5091.82,5091.82,4728.12,5000.9,24200],["2020-01-20",5000.9,5182.75,4728.12,5000.9,479700],["2020-01-21",5000.9,5000.9,4819.05,5000.9,20400],["2020-01-22",5000.9,5091.82,4909.97,5091.82,54200],["2020-01-30",5000.9,5091.82,4819.05,5000.9,15200],["2020-01-31",5000.9,5000.9,4819.05,4819.05,46300],["2020-02-03",4364.42,4819.05,4364.42,4819.05,44800],["2020-02-04",4819.05,5273.67,4819.05,5273.67,332100],["2020-02-05",5546.45,5637.38,5273.67,5273.67,141700],["2020-02-06",5182.75,5546.45,5000.9,5546.45,75300],["2020-02-07",5546.45,5728.3,5546.45,5728.3,127600],["2020-02-10",5728.3,5728.3,5546.45,5728.3,76700],["2020-02-11",5728.3,5819.23,5637.38,5728.3,95600],["2020-02-12",5728.3,6273.85,5728.3,6273.85,734700],["2020-02-13",6546.63,6819.41,6273.85,6728.48,653700],["2020-02-14",6728.48,6819.41,6364.78,6637.56,193100],["2020-02-17",6364.78,7183.11,6364.78,7092.18,324200],["2020-02-18",7001.26,7364.96,6455.7,6637.56,896800],["2020-02-19",6637.56,7274.03,6364.78,7001.26,882200],["2020-02-20",6728.48,7183.11,6364.78,6637.56,867500],["2020-02-21",6728.48,6728.48,6364.78,6637.56,43900],["2020-02-24",6364.78,6637.56,6273.85,6546.63,324900],["2020-02-25",6364.78,6364.78,5910.15,6001.08,902800],["2020-02-26",5819.23,6273.85,5546.45,6092.0,240000],["2020-02-27",6182.93,6364.78,6001.08,6364.78,399900],["2020-02-28",6182.93,6455.7,6092.0,6273.85,221800],["2020-03-02",6364.78,6455.7,6182.93,6364.78,15100],["2020-03-03",6273.85,6455.7,5728.3,6182.93,1285300],["2020-03-04",5910.15,6273.85,5637.38,6092.0,1126500],["2020-03-05",6092.0,6182.93,5637.38,6092.0,82000],["2020-03-06",5819.23,5819.23,5546.45,5546.45,466200],["2020-03-09",5000.9,5455.53,5000.9,5000.9,206100],["2020-03-10",4546.27,4909.97,4546.27,4546.27,185500],["2020-03-11",4728.12,5000.9,4637.2,4819.05,153900],["2020-03-12",4728.12,4728.12,4546.27,4637.2,82700],["2020-03-13",4364.42,4637.2,4273.49,4455.35,95400],["2020-03-16",4455.35,4728.12,4364.42,4728.12,61600],["2020-03-17",4637.2,4728.12,4546.27,4546.27,84700],["2020-03-18",4546.27,4637.2,4546.27,4546.27,68100],["2020-03-19",4455.35,4637.2,4364.42,4364.42,60600],["2020-03-20",4546.27,4728.12,4546.27,4728.12,1044600],["2020-03-23",4637.2,4728.12,4273.49,4273.49,345000],["2020-03-24",4455.35,4455.35,4182.57,4455.35,32700],["2020-03-25",4546.27,4819.05,4455.35,4728.12,670600],["2020-03-26",4637.2,4637.2,4364.42,4546.27,53900],["2020-03-27",4546.27,4546.27,4182.57,4182.57,76700],["2020-03-30",4091.64,4091.64,3818.87,3818.87,154900],["2020-03-31",3637.02,4182.57,3637.02,4000.72,458700],["2020-04-01",3909.79,4182.57,3909.79,4182.57,58100],["2020-04-03",4091.64,4546.27,4000.72,4364.42,518800],["2020-04-06",4364.42,4637.2,4364.42,4455.35,62100],["2020-04-07",4364.42,4546.27,4182.57,4546.27,51200],["2020-04-08",4364.42,4909.97,4364.42,4909.97,600400],["2020-04-09",4909.97,5273.67,4909.97,5000.9,75000],["2020-04-10",4909.97,4909.97,4728.12,4819.05,42800],["2020-04-13",4909.97,5000.9,4455.35,4909.97,45400],["2020-04-14",4728.12,5364.6,4637.2,5364.6,1156000],["2020-04-15",5637.38,5819.23,5637.38,5819.23,875500],["2020-04-16",6182.93,6273.85,5455.53,6182.93,428600],["2020-04-17",6092.0,6092.0,5637.38,5637.38,662300],["2020-04-20",5546.45,5546.45,5091.82,5455.53,359200],["2020-04-21",5273.67,5455.53,4909.97,4909.97,133800],["2020-04-22",4546.27,5364.6,4546.27,5364.6,798700],["2020-04-23",5728.3,5819.23,5637.38,5819.23,787200],["2020-04-24",5819.23,5910.15,5273.67,5455.53,870400],["2020-04-27",5455.53,5910.15,5364.6,5910.15,165600],["2020-04-28",5910.15,6092.0,5455.53,5637.38,160500],["2020-04-29",5637.38,5819.23,5455.53,5728.3,268600],["2020-05-04",5728.3,5819.23,5546.45,5637.38,190400],["2020-05-05",5546.45,5728.3,5546.45,5546.45,66600],["2020-05-06",5637.38,5728.3,5546.45,5637.38,206300],["2020-05-07",5637.38,5728.3,5546.45,5546.45,198100],["2020-05-08",5546.45,5819.23,5546.45,5637.38,192100],["2020-05-11",5728.3,5728.3,5546.45,5728.3,143600],["2020-05-12",5728.3,5819.23,5637.38,5819.23,147000],["2020-05-13",5819.23,6364.78,5819.23,6364.78,515800],["2020-05-14",6364.78,6364.78,6001.08,6092.0,212600],["2020-05-15",6092.0,6364.78,5546.45,5546.45,744400],["2020-05-18",5546.45,5819.23,5091.82,5637.38,221300],["2020-05-19",5728.3,5728.3,5455.53,5455.53,248500],["2020-05-20",5455.53,5546.45,5455.53,5455.53,151900],["2020-05-21",5455.53,5637.38,5455.53,5546.45,166100],["2020-05-22",5546.45,5546.45,5091.82,5091.82,292300],["2020-05-25",5273.67,5455.53,5182.75,5273.67,246000],["2020-05-26",5273.67,5273.67,5182.75,5182.75,114300],["2020-05-27",5182.75,5182.75,5091.82,5091.82,143900],["2020-05-28",5091.82,5091.82,4728.12,4819.05,254200],["2020-05-29",4819.05,5273.67,4637.2,5182.75,189700],["2020-06-01",5182.75,5273.67,5091.82,5182.75,100400],["2020-06-02",5273.67,5273.67,5091.82,5182.75,162400],["2020-06-03",5182.75,5182.75,4909.97,5000.9,127600],["2020-06-04",5091.82,5273.67,5000.9,5091.82,75500],["2020-06-05",5182.75,5182.75,5091.82,5091.82,89000],["2020-06-08",5091.82,5546.45,5091.82,5546.45,366700],["2020-06-09",5546.45,5637.38,5455.53,5455.53,183000],["2020-06-10",5455.53,6001.08,5455.53,6001.08,431300],["2020-06-11",6546.63,6546.63,5546.45,5546.45,340300],["2020-06-12",5455.53,5455.53,5000.9,5455.53,154500],["2020-06-15",5455.53,5910.15,5091.82,5546.45,239000],["2020-06-16",5637.38,5819.23,5546.45,5728.3,158500],["2020-06-17",5728.3,5910.15,5637.38,5728.3,139700],["2020-06-18",5728.3,5728.3,5546.45,5637.38,41400],["2020-06-19",5637.38,5819.23,5637.38,5819.23,178600],["2020-06-22",5819.23,6273.85,5819.23,6182.93,449600],["2020-06-23",6273.85,6728.48,6001.08,6455.7,406600],["2020-06-24",6364.78,6455.7,6001.08,6273.85,187300],["2020-06-25",6001.08,6092.0,5728.3,5728.3,433300],["2020-06-26",5728.3,5819.23,5546.45,5546.45,193300],["2020-06-29",5546.45,5546.45,5000.9,5000.9,203500],["2020-06-30",5091.82,5364.6,5000.9,5364.6,166000],["2020-07-01",5182.75,5455.53,5182.75,5455.53,43300],["2020-07-02",5455.53,5910.15,5455.53,5546.45,61500],["2020-07-03",5546.45,5637.38,5455.53,5455.53,69600],["2020-07-06",5455.53,5637.38,5455.53,5546.45,46400],["2020-07-07",5546.45,5546.45,5455.53,5455.53,90100],["2020-07-08",5455.53,5455.53,5364.6,5364.6,75400],["2020-07-09",5364.6,5455.53,5273.67,5273.67,45000],["2020-07-10",5273.67,5455.53,5273.67,5364.6,31800],["2020-07-13",5455.53,5455.53,5182.75,5273.67,81700],["2020-07-14",5364.6,5364.6,5182.75,5182.75,87600],["2020-07-15",5273.67,5364.6,5182.75,5182.75,46500],["2020-07-16",5273.67,5273.67,5182.75,5182.75,53700],["2020-07-17",5273.67,5273.67,5091.82,5091.82,94700],["2020-07-20",5182.75,5273.67,5091.82,5273.67,32100],["2020-07-21",5182.75,5273.67,5091.82,5273.67,55300],["2020-07-22",5273.67,5455.53,5273.67,5364.6,93600],["2020-07-23",5364.6,5455.53,5273.67,5364.6,55500],["2020-07-24",5364.6,5364.6,5091.82,5091.82,96000],["2020-07-27",4819.05,4909.97,4637.2,4637.2,104000],["2020-07-28",4637.2,5000.9,4637.2,4909.97,46500],["2020-07-29",4728.12,4819.05,4455.35,4546.27,96900],["2020-07-30",4728.12,4819.05,4728.12,4728.12,18200],["2020-07-31",4637.2,4819.05,4546.27,4819.05,34600],["2020-08-03",4728.12,5000.9,4728.12,4909.97,61700],["2020-08-04",4909.97,5091.82,4909.97,5000.9,15300],["2020-08-05",5091.82,5091.82,5000.9,5000.9,30400],["2020-08-06",5000.9,5000.9,4909.97,5000.9,42500],["2020-08-07",5000.9,5000.9,4909.97,5000.9,22300],["2020-08-10",5000.9,5000.9,4909.97,5000.9,23800],["2020-08-11",5091.82,5273.67,5091.82,5091.82,46800],["2020-08-12",5182.75,5546.45,5182.75,5546.45,154700],["2020-08-13",5546.45,5728.3,5546.45,5637.38,97500],["2020-08-14",5455.53,5546.45,5182.75,5182.75,21500],["2020-08-17",5182.75,5364.6,5091.82,5273.67,50400],["2020-08-18",5182.75,5364.6,5182.75,5273.67,35600],["2020-08-19",5273.67,5728.3,5273.67,5546.45,169900],["2020-08-20",5546.45,5546.45,5182.75,5455.53,70900],["2020-08-21",5455.53,5546.45,5364.6,5455.53,37700],["2020-08-24",5455.53,5546.45,5364.6,5546.45,127700],["2020-08-25",5546.45,5728.3,5546.45,5728.3,136700],["2020-08-26",5637.38,5637.38,5455.53,5546.45,149800],["2020-08-27",5546.45,5637.38,5455.53,5546.45,122300],["2020-08-28",5637.38,6092.0,5637.38,6092.0,826600],["2020-08-31",6637.56,6637.56,6092.0,6455.7,426600],["2020-09-01",6364.78,7092.18,6364.78,6910.33,301000],["2020-09-03",6910.33,7274.03,6455.7,6910.33,387500],["2020-09-04",6546.63,7546.81,6455.7,7546.81,683900],["2020-09-07",8001.44,8274.21,7728.66,8274.21,431500],["2020-09-08",8728.84,9092.54,7455.88,8456.06,482850],["2020-09-09",8183.29,8456.06,7728.66,8274.21,161500],["2020-09-10",8183.29,8274.21,7546.81,7819.59,441800],["2020-09-11",7819.59,7910.51,7183.11,7183.11,190100],["2020-09-14",7183.11,7819.59,6819.41,7819.59,253200],["2020-09-15",8183.29,8456.06,7546.81,7546.81,286000],["2020-09-16",7455.88,7728.66,7455.88,7455.88,120500],["2020-09-17",7739.02,7927.78,7455.88,7739.02,216000],["2020-09-18",7739.02,8022.15,7644.64,8022.15,131000],["2020-09-21",8116.53,8682.8,8116.53,8682.8,596300],["2020-09-22",8588.42,8682.8,7927.78,8588.42,233200],["2020-09-23",8777.18,8777.18,8399.67,8494.05,226300],["2020-09-24",8494.05,8588.42,7739.02,8494.05,91100],["2020-09-25",8399.67,8494.05,8399.67,8494.05,182000],["2020-09-28",8588.42,8871.56,8494.05,8588.42,187300],["2020-09-29",8682.8,8682.8,8210.91,8210.91,227500],["2020-09-30",8210.91,8399.67,8210.91,8399.67,81800],["2020-10-01",8494.05,8494.05,8305.29,8399.67,100300],["2020-10-02",8494.05,8682.8,7927.78,8210.91,327100],["2020-10-05",8305.29,8588.42,8305.29,8494.05,208500],["2020-10-06",8588.42,8588.42,8305.29,8399.67,114800],["2020-10-07",8399.67,8494.05,8305.29,8305.29,168300],["2020-10-08",8305.29,8305.29,8022.15,8210.91,199200],["2020-10-09",8210.91,8305.29,8022.15,8022.15,94500],["2020-10-12",8116.53,8116.53,7833.4,7833.4,146300],["2020-10-13",7455.88,7739.02,7078.37,7644.64,232100],["2020-10-14",7644.64,7927.78,7455.88,7455.88,90000],["2020-10-15",7550.26,7550.26,6795.24,6795.24,336200],["2020-10-16",6795.24,7078.37,6134.59,6323.34,478700],["2020-10-19",6323.34,6795.24,5757.08,6606.48,448700],["2020-10-20",6606.48,7078.37,6512.1,6700.86,113100],["2020-10-21",6700.86,6700.86,6417.72,6512.1,84700],["2020-10-22",6512.1,6512.1,6134.59,6417.72,139100],["2020-10-23",6323.34,6512.1,6228.97,6417.72,88600],["2020-10-26",6606.48,6606.48,6228.97,6228.97,93600],["2020-10-27",6228.97,6323.34,6040.21,6228.97,67000],["2020-10-28",6134.59,6323.34,5662.7,5757.08,240400],["2020-10-29",5757.08,6228.97,5757.08,6134.59,140500],["2020-10-30",6323.34,6323.34,5945.83,6040.21,45700],["2020-11-02",6040.21,6228.97,5851.45,6040.21,80400],["2020-11-03",5945.83,6134.59,5945.83,6040.21,74900],["2020-11-04",5945.83,6134.59,5945.83,6040.21,59000],["2020-11-05",6040.21,6417.72,6040.21,6323.34,135300],["2020-11-06",6417.72,6417.72,6134.59,6323.34,54300],["2020-11-09",6228.97,6323.34,6134.59,6228.97,76000],["2020-11-10",6228.97,6323.34,6040.21,6228.97,78290],["2020-11-11",6134.59,6228.97,6040.21,6228.97,75500],["2020-11-12",6228.97,6228.97,6040.21,6134.59,72400],["2020-11-13",6134.59,6228.97,6040.21,6228.97,130100],["2020-11-16",6228.97,6323.34,6134.59,6134.59,125100],["2020-11-17",6134.59,6323.34,6134.59,6228.97,62000],["2020-11-18",6228.97,6323.34,6228.97,6323.34,101300],["2020-11-19",6323.34,6323.34,6228.97,6323.34,93200],["2020-11-20",6228.97,6228.97,6228.97,6228.97,51100],["2020-11-23",6323.34,6323.34,6228.97,6323.34,58600],["2020-11-24",6323.34,6889.61,6323.34,6889.61,269000],["2020-11-25",7267.13,7550.26,7078.37,7455.88,316300],["2020-11-26",7267.13,7267.13,6889.61,6889.61,131500],["2020-11-27",6795.24,7078.37,6700.86,6983.99,110700],["2020-11-30",6983.99,7172.75,6795.24,6889.61,103000],["2020-12-01",6795.24,7172.75,6228.97,7172.75,160400],["2020-12-02",7172.75,7361.51,7172.75,7361.51,44200],["2020-12-03",7361.51,7550.26,7361.51,7455.88,98200],["2020-12-04",7455.88,7455.88,7172.75,7267.13,115100],["2020-12-07",7361.51,7455.88,7078.37,7361.51,227000],["2020-12-08",7172.75,7455.88,7172.75,7267.13,59900],["2020-12-09",7267.13,7267.13,7078.37,7172.75,60300],["2020-12-10",7267.13,7267.13,6983.99,6983.99,81400],["2020-12-11",6983.99,7172.75,6983.99,7172.75,52300],["2020-12-14",7172.75,7172.75,6512.1,7172.75,134500],["2020-12-15",7172.75,7172.75,6983.99,7078.37,49500],["2020-12-16",7172.75,7739.02,7078.37,7644.64,306600],["2020-12-17",7550.26,8022.15,7361.51,7361.51,118200],["2020-12-18",7644.64,7644.64,7361.51,7550.26,38800],["2020-12-21",7550.26,7644.64,7455.88,7550.26,93900],["2020-12-22",7550.26,7833.4,7455.88,7644.64,244500],["2020-12-23",7833.4,8305.29,7833.4,8116.53,372600],["2020-12-24",8210.91,8305.29,7550.26,7927.78,177200],["2020-12-25",7833.4,8210.91,7739.02,8116.53,124200],["2020-12-28",8494.05,8871.56,8494.05,8871.56,679700],["2020-12-29",9720.96,9720.96,9626.58,9720.96,753800],["2020-12-30",10664.75,10664.75,10381.61,10664.75,615800],["2020-12-31",11514.15,11608.53,10664.75,11042.26,453200],["2021-01-04",11136.64,12080.42,11136.64,12080.42,290000],["2021-01-05",13212.96,13212.96,12741.07,13212.96,452900],["2021-01-06",14439.88,14439.88,12363.55,13496.09,448500],["2021-01-07",13496.09,13496.09,12552.31,12646.69,417900],["2021-01-08",12269.18,12741.07,11514.15,12552.31,522500],["2021-01-11",12552.31,13779.23,11797.29,13684.85,405300],["2021-01-12",13779.23,14345.5,13401.72,13873.61,216700],["2021-01-13",13873.61,13873.61,13118.58,13401.72,421800],["2021-01-14",13212.96,13967.99,12646.69,13496.09,421800],["2021-01-15",13967.99,14251.12,13590.47,13967.99,258200],["2021-01-18",14345.5,15289.28,14251.12,15289.28,585500],["2021-01-19",16044.31,16516.2,14156.74,15855.55,567635],["2021-01-20",15949.93,16044.31,15100.53,15949.93,296300],["2021-01-21",16233.06,16799.33,15855.55,16044.31,315700],["2021-01-22",16233.06,16233.06,15478.04,15761.17,262900],["2021-01-25",15949.93,16044.31,15478.04,15761.17,138600],["2021-01-26",15761.17,15761.17,14345.5,14817.39,143200],["2021-01-27",14817.39,14817.39,13401.72,13401.72,547700],["2021-01-28",12080.42,12269.18,12080.42,12080.42,229700],["2021-01-29",10947.88,13024.2,10947.88,12363.55,290600],["2021-02-01",13024.2,13590.47,12457.93,13024.2,164800],["2021-02-02",13024.2,13212.96,12269.18,13212.96,51700],["2021-02-03",13212.96,13496.09,13024.2,13401.72,90500],["2021-02-04",13024.2,13401.72,13024.2,13118.58,58300],["2021-02-05",13212.96,13212.96,12741.07,12741.07,435100],["2021-02-08",13307.34,13590.47,12457.93,12457.93,188500],["2021-02-09",12457.93,13118.58,12269.18,13118.58,187500],["2021-02-17",13118.58,13496.09,11986.04,13401.72,56700],["2021-02-18",13212.96,13401.72,13024.2,13307.34,282500],["2021-02-19",13307.34,14345.5,12929.82,14156.74,218900],["2021-02-22",14156.74,15100.53,14156.74,14911.77,396600],["2021-02-23",15100.53,15100.53,14534.26,14628.63,152400],["2021-02-24",14628.63,14723.01,13496.09,14156.74,260300],["2021-02-25",14156.74,14156.74,13590.47,14156.74,165900],["2021-02-26",13967.99,14156.74,13684.85,13779.23,217200],["2021-03-01",13684.85,13967.99,13684.85,13779.23,169400],["2021-03-02",13779.23,15100.53,13590.47,14817.39,785200],["2021-03-03",14911.77,15572.42,14156.74,14723.01,478400],["2021-03-04",14723.01,14723.01,13496.09,13967.99,672400],["2021-03-05",13873.61,14156.74,13307.34,14062.36,247500],["2021-03-08",14156.74,14911.77,14062.36,14156.74,659700],["2021-03-09",14156.74,14156.74,13873.61,13873.61,237100],["2021-03-10",14156.74,14345.5,13779.23,13967.99,291100],["2021-03-11",13967.99,14156.74,13873.61,13873.61,212200],["2021-03-12",13967.99,14156.74,13779.23,14156.74,306400],["2021-03-15",14156.74,14911.77,14062.36,14534.26,542400],["2021-03-16",14534.26,15194.9,14345.5,14817.39,933300],["2021-03-17",14817.39,15100.53,14439.88,14628.63,343600],["2021-03-18",14534.26,14628.63,14062.36,14251.12,477050],["2021-03-19",14251.12,14251.12,13684.85,14062.36,398300],["2021-03-22",14062.36,14062.36,13496.09,13590.47,605500],["2021-03-23",13118.58,14062.36,13118.58,13779.23,232500],["2021-03-24",13873.61,13873.61,12835.45,13307.34,383600],["2021-03-25",13307.34,13496.09,12363.55,12363.55,374200],["2021-03-26",12363.55,12835.45,11419.77,12552.31,443000],["2021-03-29",12646.69,12835.45,12457.93,12741.07,157900],["2021-03-30",12835.45,13118.58,12646.69,12741.07,184000],["2021-03-31",12741.07,12929.82,12457.93,12457.93,239000],["2021-04-01",12457.93,12929.82,12457.93,12929.82,238800],["2021-04-02",13212.96,13401.72,12835.45,12835.45,248800],["2021-04-05",12835.45,13401.72,12835.45,13307.34,370000],["2021-04-06",13307.34,13307.34,13024.2,13024.2,147800],["2021-04-07",13118.58,13212.96,13024.2,13118.58,198900],["2021-04-08",13024.2,13212.96,12929.82,13118.58,206600],["2021-04-09",13118.58,13212.96,13024.2,13118.58,246800],["2021-04-12",13118.58,13212.96,12457.93,13024.2,704800],["2021-04-13",13024.2,13024.2,12646.69,12646.69,402700],["2021-04-14",12646.69,12741.07,12363.55,12646.69,146700],["2021-04-15",12646.69,12741.07,12269.18,12269.18,222100],["2021-04-16",12269.18,12269.18,11136.64,11514.15,628100],["2021-04-19",11514.15,11702.91,11231.02,11608.53,281200],["2021-04-20",11608.53,11797.29,11325.39,11325.39,110200],["2021-04-22",11325.39,11325.39,10192.85,10192.85,320900],["2021-04-23",10192.85,10759.12,9909.72,10570.37,250400],["2021-04-26",10853.5,10947.88,10475.99,10570.37,160000],["2021-04-27",10192.85,10570.37,10192.85,10475.99,185400],["2021-04-28",11136.64,11136.64,10192.85,10381.61,123200],["2021-04-29",10475.99,10570.37,10192.85,10192.85,148300],["2021-05-04",10192.85,10570.37,9249.07,10192.85,507500],["2021-05-05",10664.75,10664.75,10192.85,10287.23,142100],["2021-05-06",10287.23,10381.61,10192.85,10192.85,174800],["2021-05-07",10098.48,10192.85,9909.72,10192.85,808500],["2021-05-10",10192.85,10192.85,9909.72,9909.72,117600],["2021-05-11",9909.72,10192.85,9720.96,9720.96,146500],["2021-05-12",9720.96,9720.96,9343.45,9532.21,382200],["2021-05-13",9437.83,9437.83,9154.69,9249.07,341200],["2021-05-14",9343.45,9532.21,9249.07,9343.45,141900],["2021-05-17",9343.45,9437.83,9249.07,9343.45,73600],["2021-05-18",9249.07,9437.83,9249.07,9343.45,129700],["2021-05-19",9343.45,9343.45,8965.94,8965.94,193500],["2021-05-20",8965.94,9060.32,8399.67,8399.67,249300],["2021-05-21",8399.67,9154.69,7739.02,8682.8,205800],["2021-05-24",8682.8,9437.83,8682.8,9343.45,168400],["2021-05-25",9343.45,9532.21,8965.94,9343.45,106400],["2021-05-26",9437.83,9815.34,9249.07,9626.58,260500],["2021-05-27",9626.58,9815.34,9343.45,9532.21,116700],["2021-05-28",9437.83,9909.72,9343.45,9720.96,158200],["2021-05-31",9437.83,9720.96,9154.69,9626.58,174600],["2021-06-01",9249.07,9626.58,8682.8,9626.58,141700],["2021-06-02",9437.83,9532.21,9249.07,9532.21,115300],["2021-06-03",9532.21,9626.58,9343.45,9437.83,184700],["2021-06-04",8682.8,10381.61,8494.05,10381.61,515500],["2021-06-07",10475.99,11419.77,10004.1,11042.26,225500],["2021-06-08",11042.26,11042.26,10381.61,10381.61,170900],["2021-06-09",10192.85,10381.61,9720.96,9909.72,272200],["2021-06-10",10004.1,10570.37,10004.1,10570.37,154000],["2021-06-11",10570.37,10664.75,10381.61,10570.37,54400],["2021-06-14",10570.37,10570.37,10004.1,10004.1,115700],["2021-06-15",10098.48,10192.85,10004.1,10004.1,62300],["2021-06-16",10004.1,10853.5,10004.1,10381.61,195700],["2021-06-17",10381.61,11042.26,10381.61,10570.37,176100],["2021-06-18",10853.5,11325.39,10192.85,11042.26,326900],["2021-06-21",11042.26,11608.53,10853.5,10947.88,187500],["2021-06-22",11231.02,11325.39,10853.5,10853.5,254200],["2021-06-23",11042.26,11231.02,10664.75,10853.5,298200],["2021-06-24",10664.75,11136.64,10381.61,10664.75,182200],["2021-06-25",10664.75,10853.5,10475.99,10475.99,116300],["2021-06-28",10947.88,11136.64,10287.23,10475.99,169100],["2021-06-29",10570.37,10759.12,10004.1,10381.61,41500],["2021-06-30",10381.61,10664.75,10004.1,10004.1,85900],["2021-07-01",10004.1,10098.48,9720.96,9909.72,238300],["2021-07-02",9909.72,10287.23,9815.34,10192.85,150200],["2021-07-05",10098.48,10570.37,10004.1,10381.61,86200],["2021-07-06",10287.23,10287.23,9909.72,9909.72,23000],["2021-07-07",9909.72,9909.72,9437.83,9437.83,69600],["2021-07-08",9437.83,9815.34,9437.83,9720.96,22100],["2021-07-09",9437.83,9532.21,9060.32,9343.45,42700],["2021-07-12",9343.45,9343.45,8494.05,8777.18,128900],["2021-07-13",8777.18,9060.32,8588.42,9060.32,24800],["2021-07-14",9060.32,9154.69,8777.18,8777.18,21100],["2021-07-15",8777.18,8965.94,8588.42,8965.94,50300],["2021-07-16",8965.94,9154.69,8871.56,8965.94,43700],["2021-07-19",8777.18,9060.32,8399.67,9060.32,83700],["2021-07-20",8871.56,9060.32,8682.8,8965.94,21100],["2021-07-21",8965.94,9060.32,8871.56,8871.56,18700],["2021-07-22",8871.56,9343.45,8777.18,9343.45,80000],["2021-07-23",9154.69,9343.45,8965.94,8965.94,31700],["2021-07-26",8871.56,9437.83,8871.56,9060.32,50200],["2021-07-27",9060.32,9437.83,8965.94,9437.83,44800],["2021-07-28",9060.32,9249.07,8965.94,9249.07,28000],["2021-07-29",9249.07,9720.96,9154.69,9437.83,40100],["2021-07-30",9343.45,9532.21,9154.69,9532.21,70200],["2021-08-02",9249.07,9437.83,9249.07,9343.45,16700],["2021-08-03",9343.45,9343.45,9060.32,9060.32,25100],["2021-08-04",9249.07,9720.96,8965.94,9720.96,105300],["2021-08-05",9437.83,9815.34,9437.83,9815.34,82700],["2021-08-06",9720.96,9815.34,9437.83,9626.58,52300],["2021-08-09",9532.21,9909.72,9437.83,9909.72,101800],["2021-08-10",10004.1,10664.75,10004.1,10381.61,161600],["2021-08-11",10098.48,10475.99,10098.48,10192.85,44400],["2021-08-12",10098.48,10664.75,10004.1,10570.37,157100],["2021-08-13",10570.37,10664.75,10192.85,10475.99,82800],["2021-08-16",10475.99,11042.26,10475.99,11042.26,147100],["2021-08-17",11042.26,11325.39,10570.37,10853.5,130000],["2021-08-18",10853.5,10853.5,10381.61,10759.12,91500],["2021-08-19",10759.12,10947.88,10475.99,10475.99,68200],["2021-08-20",10475.99,10664.75,9437.83,10098.48,278000],["2021-08-23",10098.48,10192.85,9249.07,10192.85,261000],["2021-08-24",10098.48,10381.61,9909.72,10287.23,109500],["2021-08-25",10287.23,10381.61,9909.72,10192.85,75600],["2021-08-26",10192.85,10192.85,10004.1,10004.1,95700],["2021-08-27",10004.1,10853.5,9909.72,10853.5,192100],["2021-08-30",10853.5,11891.66,10759.12,11891.66,540400],["2021-08-31",12174.8,12835.45,11702.91,11702.91,420100],["2021-09-01",11702.91,12269.18,11608.53,12174.8,279900],["2021-09-06",12174.8,12457.93,12174.8,12363.55,301800],["2021-09-07",12457.93,12457.93,11891.66,11986.04,249400],["2021-09-08",12269.18,12363.55,10853.5,11702.91,172300],["2021-09-09",11702.91,12269.18,11325.39,12269.18,322600],["2021-09-10",12080.42,12835.45,12080.42,12741.07,817300],["2021-09-13",12646.69,13212.96,12457.93,12741.07,444300],["2021-09-14",12741.07,13401.72,12552.31,12929.82,612400],["2021-09-15",13026.32,13219.3,12254.39,12929.82,388600],["2021-09-16",12833.33,13026.32,12350.88,13026.32,367300],["2021-09-17",13026.32,13026.32,12543.86,12543.86,221200],["2021-09-20",12543.86,13508.77,12254.39,13219.3,617600],["2021-09-21",13991.23,13991.23,12350.88,13026.32,227900],["2021-09-22",13026.32,13315.79,12929.82,13026.32,303200],["2021-09-23",13026.32,13315.79,12447.37,12929.82,364200],["2021-09-24",12833.33,12929.82,12350.88,12543.86,220200],["2021-09-27",12543.86,12929.82,12061.4,12640.35,317200],["2021-09-28",12543.86,13219.3,12350.88,13122.81,415600],["2021-09-29",13219.3,13315.79,12833.33,13122.81,203900],["2021-09-30",13315.79,13315.79,12833.33,12929.82,176400],["2021-10-01",12833.33,12929.82,12543.86,12543.86,276100],["2021-10-04",12640.35,13219.3,12447.37,12736.84,214200],["2021-10-05",12929.82,13026.32,12543.86,12736.84,111200],["2021-10-06",12736.84,13219.3,12640.35,13122.81,326900],["2021-10-07",12929.82,13894.74,12929.82,13798.25,937100],["2021-10-08",13798.25,14280.7,13798.25,13991.23,338300],["2021-10-11",13894.74,14280.7,13798.25,13991.23,289200],["2021-10-12",13991.23,14184.21,13219.3,13605.26,440600],["2021-10-13",12736.84,13894.74,12736.84,13701.75,298700],["2021-10-14",13605.26,13991.23,13508.77,13798.25,308300],["2021-10-15",13605.26,13894.74,13315.79,13508.77,170900],["2021-10-18",13701.75,13701.75,13026.32,13508.77,253700],["2021-10-19",13508.77,13605.26,13122.81,13122.81,93000],["2021-10-20",13315.79,13894.74,13315.79,13315.79,222500],["2021-10-21",13508.77,13701.75,13122.81,13605.26,350800],["2021-10-22",13508.77,14956.14,13412.28,14956.14,920300],["2021-10-25",14956.14,16403.51,14956.14,16210.53,1080900],["2021-10-26",16210.53,16307.02,15052.63,16307.02,654400],["2021-10-27",16307.02,16885.96,15824.56,16692.98,594300],["2021-10-28",16789.47,16885.96,16114.04,16692.98,507000],["2021-10-29",16596.49,17947.37,15631.58,17561.4,894400],["2021-11-01",17850.88,18140.35,17078.95,17754.39,666100],["2021-11-02",17754.39,18236.84,17368.42,17754.39,749100],["2021-11-03",17754.39,17850.88,16114.04,16885.96,1023400],["2021-11-04",16885.96,16982.46,15921.05,16885.96,559400],["2021-11-05",17078.95,17754.39,16885.96,17175.44,295800],["2021-11-08",16403.51,17561.4,16403.51,17368.42,701400],["2021-11-09",17368.42,17561.4,16982.46,17368.42,429700],["2021-11-10",17368.42,19105.26,17271.93,18429.82,946500],["2021-11-11",18429.82,18912.28,17947.37,18140.35,579800],["2021-11-12",18140.35,18815.79,17561.4,18236.84,506600],["2021-11-15",18333.33,19201.75,18043.86,18236.84,608700],["2021-11-16",18140.35,18815.79,17368.42,18236.84,341100],["2021-11-17",18236.84,18719.3,17657.89,18719.3,332100],["2021-11-18",18333.33,19491.23,18333.33,19201.75,649700],["2021-11-19",19298.25,20359.65,18333.33,18719.3,587000],["2021-11-22",18719.3,19008.77,16885.96,17754.39,666900],["2021-11-23",17754.39,18140.35,17078.95,17947.37,295800],["2021-11-24",18043.86,18429.82,17754.39,17947.37,238900],["2021-11-25",17947.37,18236.84,17561.4,18043.86,382700],["2021-11-26",18043.86,18043.86,17464.91,17754.39,259500],["2021-11-29",17368.42,17850.88,16210.53,17657.89,276400],["2021-11-30",17657.89,18815.79,17657.89,18043.86,1194400],["2021-12-01",18043.86,18429.82,17850.88,18140.35,1471500],["2021-12-02",18236.84,19877.19,18236.84,19877.19,2575600],["2021-12-03",20456.14,21807.02,20359.65,21228.07,1824400],["2021-12-06",21035.09,21228.07,19105.26,19105.26,1492800],["2021-12-07",18815.79,19877.19,17657.89,19491.23,1234300],["2021-12-08",19491.23,19877.19,19008.77,19201.75,862300],["2021-12-09",19201.75,19201.75,18333.33,18622.81,781900],["2021-12-10",18622.81,18622.81,18043.86,18333.33,859900],["2021-12-13",18333.33,19684.21,18236.84,19105.26,739800],["2021-12-14",19105.26,19201.75,18526.32,18622.81,609200],["2021-12-15",18622.81,18622.81,18236.84,18333.33,437900],["2021-12-16",18333.33,19105.26,18140.35,18526.32,651100],["2021-12-17",18622.81,18719.3,18236.84,18333.33,803800],["2021-12-20",18333.33,18333.33,17947.37,17947.37,672300],["2021-12-21",17850.88,17947.37,16885.96,17464.91,1315600],["2021-12-22",17464.91,18140.35,17368.42,17947.37,714200],["2021-12-23",17947.37,18140.35,16885.96,17078.95,677100],["2021-12-24",17078.95,17368.42,16403.51,16789.47,1111600],["2021-12-27",16885.96,17175.44,16500.0,16596.49,382900],["2021-12-28",16403.51,16885.96,15438.6,16789.47,443900],["2021-12-29",16789.47,17561.4,16789.47,17464.91,533300],["2021-12-30",17561.4,18043.86,17368.42,17368.42,269600],["2021-12-31",17368.42,17464.91,16692.98,16982.46,250200],["2022-01-04",16982.46,17657.89,16596.49,16982.46,495100],["2022-01-05",17078.95,17368.42,16692.98,17078.95,462800],["2022-01-06",17175.44,18333.33,17078.95,18140.35,1076500],["2022-01-07",18236.84,18815.79,18140.35,18429.82,966900],["2022-01-10",18526.32,19201.75,17754.39,17754.39,703300],["2022-01-11",17754.39,17850.88,16885.96,17175.44,419500],["2022-01-12",16982.46,17078.95,15631.58,16692.98,599100],["2022-01-13",15052.63,16692.98,15052.63,15728.07,699100],["2022-01-14",15438.6,15631.58,14763.16,15245.61,326100],["2022-01-17",15631.58,16307.02,14184.21,15245.61,355900],["2022-01-18",15149.12,15245.61,14087.72,15149.12,325700],["2022-01-19",14956.14,15728.07,14570.18,15728.07,186000],["2022-01-20",15728.07,16307.02,15438.6,16210.53,136600],["2022-01-21",16210.53,16692.98,15824.56,15921.05,96400],["2022-01-24",15728.07,15728.07,14473.68,14473.68,107100],["2022-01-25",14473.68,15921.05,14473.68,15631.58,136500],["2022-01-26",15149.12,15438.6,14956.14,15149.12,53900],["2022-01-27",14570.18,15342.11,14570.18,14763.16,75800],["2022-01-28",14763.16,14859.65,14473.68,14570.18,123300],["2022-02-07",14859.65,15149.12,14859.65,15052.63,77700],["2022-02-08",15149.12,16114.04,15149.12,15631.58,114300],["2022-02-09",15728.07,16114.04,15052.63,15149.12,273000],["2022-02-10",15149.12,15438.6,14956.14,15149.12,158800],["2022-02-11",15245.61,15921.05,14763.16,15921.05,313600],["2022-02-14",15921.05,16596.49,15921.05,16307.02,563400],["2022-02-15",16403.51,16885.96,16307.02,16596.49,510000],["2022-02-16",16596.49,16596.49,15824.56,16210.53,381300],["2022-02-17",16307.02,16307.02,15921.05,16210.53,274400],["2022-02-18",16210.53,16596.49,15921.05,16403.51,315600],["2022-02-21",16403.51,16692.98,16210.53,16500.0,367400],["2022-02-22",16403.51,16403.51,15921.05,16210.53,321800],["2022-02-23",16210.53,16307.02,16017.54,16307.02,302600],["2022-02-24",16307.02,16307.02,15342.11,15728.07,361200],["2022-02-25",15728.07,16017.54,15438.6,15921.05,321000],["2022-02-28",15921.05,15921.05,15245.61,15535.09,313800],["2022-03-01",15535.09,15824.56,15342.11,15438.6,320187],["2022-03-02",15438.6,15728.07,15149.12,15535.09,324500],["2022-03-03",15438.6,15921.05,15245.61,15535.09,334800],["2022-03-04",15535.09,15921.05,15438.6,15728.07,497600],["2022-03-07",15728.07,15824.56,15438.6,15728.07,402700],["2022-03-08",15631.58,15728.07,15245.61,15245.61,340900],["2022-03-09",15245.61,15728.07,14763.16,15438.6,346400],["2022-03-10",15438.6,15921.05,15342.11,15921.05,675700],["2022-03-11",16017.54,16114.04,15535.09,15535.09,458000],["2022-03-14",15535.09,15921.05,15245.61,15921.05,411000],["2022-03-15",15921.05,17175.44,15824.56,16885.96,1451600],["2022-03-16",16982.46,17368.42,16307.02,16596.49,596700],["2022-03-17",16596.49,17561.4,16596.49,17175.44,1299200],["2022-03-18",17175.44,17368.42,16500.0,16789.47,743000],["2022-03-21",16789.47,17175.44,16403.51,16789.47,567500],["2022-03-22",16885.96,17561.4,16692.98,17368.42,1422800],["2022-03-23",17368.42,17561.4,16982.46,17078.95,492200],["2022-03-24",17078.95,17175.44,16789.47,16982.46,1722400],["2022-03-25",16692.98,16982.46,16114.04,16692.98,527500],["2022-03-28",16596.49,16692.98,15631.58,16114.04,559700],["2022-03-29",16114.04,16403.51,16114.04,16307.02,413200],["2022-03-30",16210.53,16403.51,15535.09,15631.58,592900],["2022-03-31",15631.58,15921.05,15438.6,15824.56,254100],["2022-04-01",15728.07,16017.54,15342.11,16017.54,307900],["2022-04-04",16017.54,16210.53,15728.07,15921.05,315000],["2022-04-05",15921.05,16307.02,15728.07,16210.53,472700],["2022-04-06",16210.53,16307.02,15535.09,15824.56,382400],["2022-04-07",15824.56,16114.04,15535.09,15824.56,745700],["2022-04-08",15728.07,15728.07,15245.61,15438.6,358200],["2022-04-12",15438.6,15631.58,14859.65,14859.65,739700],["2022-04-13",14859.65,15438.6,14666.67,15245.61,163600],["2022-04-14",15342.11,15535.09,15052.63,15245.61,139200],["2022-04-15",15149.12,15149.12,14859.65,14859.65,162600],["2022-04-18",14956.14,14956.14,13798.25,14087.72,293800],["2022-04-19",13894.74,14280.7,13412.28,13894.74,258200],["2022-04-20",13894.74,14087.72,13026.32,13508.77,211200],["2022-04-21",13508.77,13894.74,12157.89,12543.86,228900],["2022-04-22",12447.37,12929.82,12350.88,12736.84,147600],["2022-04-25",12736.84,13026.32,11578.95,12061.4,159200],["2022-04-26",11482.46,12640.35,11289.47,12543.86,112300],["2022-04-27",12543.86,13026.32,12447.37,13026.32,121500],["2022-04-28",13315.79,13701.75,13219.3,13701.75,165100],["2022-04-29",13701.75,13991.23,13508.77,13991.23,123100],["2022-05-04",13991.23,13991.23,13701.75,13701.75,41900],["2022-05-05",13701.75,13701.75,13315.79,13412.28,107000],["2022-05-06",13219.3,13412.28,12833.33,13026.32,71800],["2022-05-09",12543.86,12929.82,12061.4,12350.88,119100],["2022-05-10",12254.39,12254.39,11771.93,12061.4,100400],["2022-05-11",12350.88,12543.86,12157.89,12543.86,61700],["2022-05-12",12543.86,12543.86,11771.93,11771.93,100700],["2022-05-13",11771.93,11771.93,10614.04,10614.04,162500],["2022-05-16",10517.54,11675.44,10517.54,11096.49,90800],["2022-05-17",11192.98,11964.91,10903.51,11868.42,82900],["2022-05-18",11964.91,12254.39,11578.95,12157.89,132100],["2022-05-19",11771.93,12061.4,11578.95,11964.91,107100],["2022-05-20",11964.91,11964.91,11578.95,11771.93,219100],["2022-05-23",11771.93,11771.93,11385.96,11675.44,63600],["2022-05-24",11289.47,11675.44,11096.49,11578.95,61000],["2022-05-25",11289.47,11771.93,11192.98,11771.93,79200],["2022-05-26",10614.04,11964.91,10614.04,11675.44,73900],["2022-05-27",11771.93,11771.93,11385.96,11578.95,116200],["2022-05-30",11578.95,12543.86,11482.46,11578.95,158200],["2022-05-31",11578.95,11675.44,11385.96,11675.44,81200],["2022-06-01",11675.44,11964.91,11482.46,11868.42,110300],["2022-06-02",11675.44,11868.42,11385.96,11675.44,100800],["2022-06-03",11385.96,11675.44,11385.96,11578.95,65000],["2022-06-06",11482.46,11578.95,11289.47,11289.47,66300],["2022-06-07",11289.47,11578.95,10614.04,11289.47,27400],["2022-06-08",11385.96,11578.95,11192.98,11578.95,65900],["2022-06-09",11578.95,11578.95,11289.47,11482.46,47300],["2022-06-10",11192.98,11385.96,10903.51,10903.51,63100],["2022-06-13",11000.0,11000.0,10324.56,10517.54,82700],["2022-06-14",10324.56,10614.04,9649.12,10614.04,72400],["2022-06-15",10614.04,10614.04,10035.09,10228.07,46100],["2022-06-16",10228.07,10228.07,9745.61,10228.07,110900],["2022-06-17",10131.58,10131.58,9456.14,9938.6,117100],["2022-06-20",9745.61,9842.11,9166.67,9649.12,223800],["2022-06-21",9552.63,9649.12,9070.18,9649.12,105700],["2022-06-22",9649.12,9649.12,9263.16,9649.12,62000],["2022-06-23",9552.63,9649.12,9166.67,9649.12,228000],["2022-06-24",9649.12,10421.05,9359.65,9649.12,99200],["2022-06-27",9456.14,9649.12,9359.65,9649.12,592950],["2022-06-28",9649.12,9842.11,9359.65,9649.12,302500],["2022-06-29",9649.12,9649.12,9359.65,9649.12,146700],["2022-06-30",9359.65,9649.12,9359.65,9649.12,134800],["2022-07-01",9359.65,9649.12,9359.65,9649.12,162400],["2022-07-04",9456.14,9649.12,9456.14,9649.12,74800],["2022-07-05",9456.14,9649.12,9359.65,9649.12,138600],["2022-07-06",9456.14,9649.12,9456.14,9649.12,74400],["2022-07-07",9552.63,9649.12,9359.65,9552.63,145900],["2022-07-08",9552.63,10324.56,9552.63,10228.07,142500],["2022-07-11",10131.58,10614.04,9938.6,10131.58,58800],["2022-07-12",10131.58,10421.05,10035.09,10131.58,36100],["2022-07-13",10131.58,10228.07,9649.12,9938.6,137100],["2022-07-14",9842.11,10131.58,9842.11,10035.09,91200],["2022-07-15",10131.58,10131.58,9938.6,10035.09,102700],["2022-07-18",9842.11,10035.09,9649.12,9842.11,44000],["2022-07-19",9649.12,9938.6,9649.12,9938.6,42900],["2022-07-20",9938.6,10228.07,9745.61,9938.6,76700],["2022-07-21",9745.61,10035.09,9649.12,9938.6,76700],["2022-07-22",9745.61,9938.6,9649.12,9649.12,104800],["2022-07-25",9649.12,9842.11,9456.14,9745.61,79100],["2022-07-26",9842.11,10228.07,9745.61,9842.11,53000],["2022-07-27",9938.6,9938.6,9649.12,9842.11,37200],["2022-07-28",9938.6,10035.09,9745.61,9938.6,60300],["2022-07-29",9842.11,9842.11,9745.61,9842.11,30300],["2022-08-01",9842.11,9842.11,9649.12,9745.61,69100],["2022-08-02",9842.11,9938.6,9649.12,9938.6,167800],["2022-08-03",9938.6,10614.04,9938.6,10517.54,310300],["2022-08-04",10517.54,11192.98,10517.54,11096.49,259700],["2022-08-05",10903.51,10903.51,10614.04,10903.51,197000],["2022-08-08",10614.04,10903.51,10517.54,10710.53,189200],["2022-08-09",10614.04,10903.51,10228.07,10807.02,186600],["2022-08-10",10807.02,11096.49,10807.02,11000.0,161400],["2022-08-11",11000.0,11192.98,10614.04,10710.53,169600],["2022-08-12",10614.04,10903.51,10421.05,10807.02,125200],["2022-08-15",10903.51,10903.51,10614.04,10807.02,76600],["2022-08-16",10903.51,11096.49,10614.04,10807.02,133300],["2022-08-17",10807.02,10807.02,10517.54,10614.04,136700],["2022-08-18",10517.54,10807.02,10421.05,10710.53,187500],["2022-08-19",10710.53,10903.51,10421.05,10614.04,113700],["2022-08-22",10517.54,10710.53,9649.12,10710.53,93800],["2022-08-23",10614.04,10807.02,10421.05,10807.02,110600],["2022-08-24",10710.53,10903.51,10614.04,10807.02,202300],["2022-08-25",10807.02,10903.51,10614.04,10807.02,146900],["2022-08-26",10710.53,10903.51,10614.04,10710.53,106305],["2022-08-29",10517.54,10614.04,10131.58,10421.05,95800],["2022-08-30",10421.05,10517.54,10131.58,10324.56,82600],["2022-08-31",10035.09,10517.54,9938.6,10517.54,93200],["2022-09-05",10517.54,10614.04,10228.07,10517.54,74400],["2022-09-06",10517.54,10517.54,10228.07,10421.05,84600],["2022-09-07",10421.05,10421.05,10131.58,10131.58,52900],["2022-09-08",10131.58,10421.05,9842.11,10228.07,133200],["2022-09-09",10228.07,10614.04,10035.09,10614.04,117600],["2022-09-12",10614.04,10614.04,10228.07,10324.56,700700],["2022-09-13",10324.56,10421.05,10035.09,10421.05,57000],["2022-09-14",10324.56,10421.05,10131.58,10421.05,64600],["2022-09-15",10228.07,10324.56,10035.09,10324.56,87600],["2022-09-16",10324.56,10324.56,10035.09,10324.56,68000],["2022-09-19",10035.09,10421.05,9842.11,10131.58,76700],["2022-09-20",10228.07,10228.07,9745.61,10131.58,22500],["2022-09-21",9938.6,9938.6,9842.11,9938.6,3100],["2022-09-22",9842.11,9938.6,9552.63,9842.11,76000],["2022-09-23",9745.61,9842.11,9552.63,9745.61,42200],["2022-09-26",9649.12,9649.12,9166.67,9649.12,34000],["2022-09-27",9649.12,9842.11,9359.65,9649.12,30000],["2022-09-28",9552.63,9649.12,9359.65,9649.12,25000],["2022-09-29",9649.12,9649.12,9263.16,9649.12,49700],["2022-09-30",9649.12,9649.12,9070.18,9649.12,84400],["2022-10-03",9359.65,9649.12,9359.65,9649.12,140400],["2022-10-04",9456.14,9552.63,9166.67,9166.67,49000],["2022-10-05",9263.16,9842.11,9263.16,9649.12,64600],["2022-10-06",9649.12,9649.12,9359.65,9649.12,74800],["2022-10-07",9359.65,9552.63,8684.21,9552.63,165600],["2022-10-10",9456.14,9552.63,8877.19,9456.14,68600],["2022-10-11",9166.67,9359.65,8877.19,9359.65,87500],["2022-10-12",8973.68,9166.67,8973.68,8973.68,70300],["2022-10-13",8973.68,8973.68,8877.19,8877.19,14300],["2022-10-14",8973.68,9263.16,8877.19,8877.19,17400],["2022-10-17",8877.19,9166.67,8684.21,8780.7,13200],["2022-10-18",8877.19,9166.67,8587.72,9166.67,33200],["2022-10-19",8973.68,9070.18,8684.21,9070.18,20400],["2022-10-20",8877.19,9070.18,8684.21,9070.18,17800],["2022-10-21",8780.7,8973.68,8684.21,8877.19,24900],["2022-10-24",8587.72,8587.72,8008.77,8201.75,19500],["2022-10-25",7719.3,8105.26,7429.82,8105.26,43900],["2022-10-26",8105.26,8298.25,8008.77,8201.75,12500],["2022-10-27",7912.28,8105.26,7622.81,8105.26,25600],["2022-10-28",8008.77,8008.77,7719.3,7719.3,9200],["2022-10-31",7719.3,7719.3,7526.32,7622.81,14600],["2022-11-01",7526.32,7622.81,7429.82,7622.81,15300],["2022-11-02",7526.32,7622.81,7429.82,7622.81,7100],["2022-11-03",7526.32,7526.32,7236.84,7526.32,8800],["2022-11-04",7429.82,7429.82,6850.88,6947.37,366100],["2022-11-07",6947.37,7140.35,6368.42,6368.42,131700],["2022-11-08",6175.44,6175.44,5885.96,6175.44,190400],["2022-11-09",6175.44,6271.93,5982.46,6271.93,23800],["2022-11-10",5789.47,6175.44,5692.98,5692.98,16300],["2022-11-11",5692.98,5692.98,5210.53,5210.53,208900],["2022-11-14",4728.07,5403.51,4728.07,5403.51,32100],["2022-11-15",5692.98,5789.47,4921.05,5596.49,30600],["2022-11-16",5114.04,5982.46,5114.04,5789.47,33800],["2022-11-17",5789.47,5982.46,5307.02,5982.46,50100],["2022-11-18",5789.47,6078.95,5789.47,6078.95,107100],["2022-11-21",5500.0,6464.91,5500.0,6078.95,70900],["2022-11-22",5789.47,6175.44,5789.47,5789.47,94100],["2022-11-23",6175.44,6175.44,5692.98,5885.96,14600],["2022-11-24",5500.0,5789.47,5500.0,5789.47,7500],["2022-11-25",5789.47,5789.47,5210.53,5692.98,50700],["2022-11-28",5692.98,5982.46,5692.98,5885.96,266000],["2022-11-29",5982.46,6175.44,5885.96,6078.95,114900],["2022-11-30",6175.44,6175.44,5500.0,6078.95,328800],["2022-12-01",5982.46,6657.89,5982.46,6657.89,474700],["2022-12-02",6657.89,6947.37,6271.93,6657.89,161600],["2022-12-05",6850.88,6947.37,6464.91,6464.91,260800],["2022-12-06",6464.91,6464.91,5885.96,6078.95,254100],["2022-12-07",5789.47,6078.95,5500.0,5789.47,128200],["2022-12-08",5885.96,5982.46,5596.49,5789.47,90600],["2022-12-09",5885.96,6078.95,5692.98,5885.96,1020100],["2022-12-12",5885.96,6078.95,5789.47,5982.46,210600],["2022-12-13",5789.47,5982.46,5789.47,5982.46,43300],["2022-12-14",6078.95,6175.44,5885.96,5982.46,49200],["2022-12-15",5982.46,5982.46,5789.47,5982.46,93400],["2022-12-16",5885.96,5982.46,5789.47,5789.47,67200],["2022-12-19",5789.47,5789.47,5596.49,5789.47,91900],["2022-12-20",5692.98,5789.47,5307.02,5789.47,67200],["2022-12-21",5789.47,5789.47,5500.0,5789.47,46100],["2022-12-22",5789.47,5789.47,5500.0,5692.98,39800],["2022-12-23",5500.0,5596.49,5403.51,5596.49,81500],["2022-12-26",5403.51,5596.49,5210.53,5596.49,99300],["2022-12-27",5307.02,5596.49,5307.02,5596.49,20200],["2022-12-28",5500.0,5500.0,5403.51,5500.0,34900],["2022-12-29",5307.02,5596.49,5307.02,5500.0,20000],["2022-12-30",5403.51,5596.49,5403.51,5596.49,31800],["2023-01-03",5596.49,5789.47,5500.0,5789.47,50500],["2023-01-04",5789.47,5982.46,5692.98,5982.46,90800],["2023-01-05",6078.95,6175.44,5885.96,5982.46,26000],["2023-01-06",5885.96,5885.96,5789.47,5885.96,16200],["2023-01-09",5885.96,5885.96,5692.98,5692.98,28700],["2023-01-10",5692.98,5789.47,5403.51,5789.47,27800],["2023-01-11",5692.98,5692.98,5596.49,5692.98,15200],["2023-01-12",5596.49,5692.98,5596.49,5692.98,13300],["2023-01-13",5596.49,5692.98,5403.51,5692.98,25900],["2023-01-16",5403.51,5692.98,5403.51,5403.51,34900],["2023-01-17",5500.0,5692.98,5403.51,5500.0,139900],["2023-01-18",5500.0,5596.49,5403.51,5596.49,44100],["2023-01-19",5596.49,5596.49,5403.51,5500.0,13700],["2023-01-27",5596.49,5692.98,5403.51,5692.98,44700],["2023-01-30",5596.49,5789.47,5500.0,5692.98,50300],["2023-01-31",5692.98,5982.46,5692.98,5982.46,187900],["2023-02-01",5982.46,6078.95,5789.47,5789.47,126800],["2023-02-02",5789.47,5789.47,5500.0,5692.98,68800],["2023-02-03",5692.98,5692.98,5500.0,5692.98,78100],["2023-02-06",5596.49,5789.47,5596.49,5692.98,37300],["2023-02-07",5596.49,5789.47,5596.49,5789.47,62600],["2023-02-08",5789.47,5789.47,5596.49,5789.47,92600],["2023-02-09",5692.98,5789.47,5692.98,5789.47,113600],["2023-02-10",5789.47,5789.47,5596.49,5692.98,100400],["2023-02-13",5692.98,5692.98,5403.51,5596.49,66800],["2023-02-14",5596.49,5692.98,5403.51,5692.98,749600],["2023-02-15",5596.49,5692.98,5403.51,5500.0,168500],["2023-02-16",5500.0,5982.46,5403.51,5982.46,3295000],["2023-02-17",6175.44,6561.4,6175.44,6368.42,365600],["2023-02-20",6368.42,6561.4,6078.95,6271.93,430000],["2023-02-21",6368.42,6754.39,6271.93,6368.42,341900],["2023-02-22",6271.93,6368.42,6078.95,6078.95,329400],["2023-02-23",6078.95,6175.44,5596.49,5885.96,359900],["2023-02-24",5982.46,6078.95,5692.98,5692.98,161800],["2023-02-27",5692.98,5692.98,5500.0,5500.0,224500],["2023-02-28",5596.49,5596.49,5500.0,5596.49,783500],["2023-03-01",5596.49,5692.98,5500.0,5692.98,176500],["2023-03-02",5789.47,5789.47,5500.0,5500.0,88000],["2023-03-03",5596.49,5692.98,5500.0,5500.0,486200],["2023-03-06",5500.0,5692.98,5500.0,5692.98,99600],["2023-03-07",5692.98,5692.98,5500.0,5500.0,48400],["2023-03-08",5500.0,5596.49,5403.51,5500.0,820300],["2023-03-09",5500.0,5692.98,5500.0,5596.49,168500],["2023-03-10",5596.49,5596.49,5500.0,5596.49,168000],["2023-03-13",5596.49,5596.49,5403.51,5403.51,122400],["2023-03-14",5403.51,5403.51,5210.53,5307.02,2041000],["2023-03-15",5307.02,5500.0,5307.02,5403.51,153800],["2023-03-16",5403.51,5403.51,5210.53,5307.02,119800],["2023-03-17",5307.02,5596.49,5210.53,5596.49,393300],["2023-03-20",5596.49,5789.47,5403.51,5403.51,168200],["2023-03-21",5500.0,5500.0,5210.53,5403.51,838600],["2023-03-22",5403.51,5403.51,5307.02,5403.51,55700],["2023-03-23",5500.0,5500.0,5210.53,5403.51,44900],["2023-03-24",5403.51,5403.51,5307.02,5403.51,255100],["2023-03-27",5403.51,5403.51,5210.53,5403.51,114900],["2023-03-28",5403.51,5403.51,5307.02,5403.51,55300],["2023-03-29",5307.02,5403.51,5210.53,5403.51,65000],["2023-03-30",5403.51,5403.51,5307.02,5307.02,604300],["2023-03-31",5307.02,5403.51,5210.53,5307.02,73300],["2023-04-03",5307.02,5500.0,5307.02,5403.51,85500],["2023-04-04",5403.51,5403.51,5307.02,5307.02,145600],["2023-04-05",5307.02,5500.0,5307.02,5403.51,168300],["2023-04-06",5500.0,5789.47,5500.0,5500.0,458200],["2023-04-07",5500.0,5596.49,5403.51,5500.0,1136900],["2023-04-10",5403.51,5692.98,5403.51,5692.98,111300],["2023-04-11",5692.98,5692.98,5403.51,5500.0,175300],["2023-04-12",5500.0,5596.49,5403.51,5596.49,95400],["2023-04-13",5596.49,5596.49,5403.51,5500.0,87300],["2023-04-14",5403.51,5500.0,5307.02,5307.02,171700],["2023-04-17",5307.02,5307.02,5114.04,5307.02,121200],["2023-04-18",5307.02,5307.02,5210.53,5307.02,40100],["2023-04-19",5210.53,5307.02,5210.53,5307.02,79600],["2023-04-20",5307.02,5307.02,5114.04,5307.02,97200],["2023-04-21",5307.02,5307.02,5114.04,5210.53,57200],["2023-04-24",5210.53,5210.53,5114.04,5210.53,54700],["2023-04-25",5210.53,5307.02,5114.04,5210.53,1169900],["2023-04-26",5114.04,5210.53,5114.04,5210.53,81800],["2023-04-27",5210.53,5307.02,5114.04,5210.53,101900],["2023-04-28",5210.53,5307.02,5114.04,5210.53,94700],["2023-05-04",5210.53,5210.53,5017.54,5210.53,878600],["2023-05-05",5114.04,5210.53,5114.04,5210.53,34200],["2023-05-08",5210.53,5307.02,5114.04,5210.53,120200],["2023-05-09",5114.04,5307.02,5114.04,5307.02,142400],["2023-05-10",5307.02,5403.51,5210.53,5307.02,137900],["2023-05-11",5210.53,5500.0,5210.53,5500.0,116600],["2023-05-12",5500.0,5596.49,5403.51,5500.0,194100],["2023-05-15",5596.49,5692.98,5500.0,5596.49,399700],["2023-05-16",5500.0,5596.49,5403.51,5403.51,149800],["2023-05-17",5403.51,5596.49,5307.02,5500.0,201800],["2023-05-18",5500.0,5596.49,5500.0,5596.49,246700],["2023-05-19",5596.49,5596.49,5403.51,5500.0,175000],["2023-05-22",5500.0,5596.49,5403.51,5596.49,150200],["2023-05-23",5596.49,5596.49,5500.0,5500.0,147400],["2023-05-24",5500.0,5596.49,5403.51,5500.0,1397800],["2023-05-25",5600.0,5700.0,5400.0,5700.0,126800],["2023-05-26",5600.0,5900.0,5600.0,5900.0,379100],["2023-05-29",6000.0,6200.0,5900.0,6200.0,337200],["2023-05-30",6200.0,6500.0,6200.0,6300.0,491200],["2023-05-31",6400.0,6600.0,6200.0,6400.0,368300],["2023-06-01",6200.0,6600.0,6200.0,6400.0,504800],["2023-06-02",6400.0,6400.0,6100.0,6100.0,1302000],["2023-06-05",6100.0,6300.0,6000.0,6000.0,1161900],["2023-06-06",6000.0,6300.0,6000.0,6300.0,1471800],["2023-06-07",6400.0,6500.0,6300.0,6400.0,260000],["2023-06-08",6400.0,6500.0,6300.0,6400.0,894500],["2023-06-09",6400.0,7000.0,6300.0,7000.0,1676900],["2023-06-12",7200.0,7700.0,7200.0,7700.0,973200],["2023-06-13",7700.0,8400.0,7600.0,8300.0,1281300],["2023-06-14",8400.0,8600.0,7500.0,7500.0,678600],["2023-06-15",7500.0,8200.0,7500.0,8200.0,838900],["2023-06-16",8500.0,9000.0,8300.0,9000.0,1994500],["2023-06-19",9200.0,9900.0,8800.0,8800.0,2692500],["2023-06-20",8600.0,9000.0,8400.0,8700.0,407100],["2023-06-21",8700.0,8900.0,8400.0,8700.0,310000],["2023-06-22",8800.0,9000.0,8500.0,8900.0,633800],["2023-06-23",9000.0,9200.0,8800.0,9200.0,865700],["2023-06-26",9200.0,10100.0,9200.0,9800.0,1169800],["2023-06-27",9800.0,9900.0,9400.0,9500.0,430200],["2023-06-28",9500.0,10400.0,9300.0,9600.0,1074100],["2023-06-29",9600.0,9800.0,9100.0,9300.0,219200],["2023-06-30",9300.0,9400.0,8900.0,9000.0,310400],["2023-07-03",9000.0,9200.0,8800.0,9200.0,207600],["2023-07-04",9300.0,9600.0,8300.0,9300.0,254900],["2023-07-05",9000.0,9700.0,8400.0,9300.0,398900],["2023-07-06",9300.0,9600.0,8900.0,9200.0,377300],["2023-07-07",8900.0,9800.0,8900.0,9400.0,342800],["2023-07-10",9700.0,10200.0,9300.0,9900.0,928400],["2023-07-11",10300.0,10800.0,9300.0,10800.0,1278300],["2023-07-12",11200.0,11800.0,10900.0,11600.0,730500],["2023-07-13",12000.0,12000.0,11400.0,11400.0,543200],["2023-07-14",12500.0,12500.0,11000.0,11100.0,1303100],["2023-07-17",11100.0,11100.0,10700.0,11000.0,846700],["2023-07-18",11000.0,11500.0,10800.0,11000.0,553800],["2023-07-19",11000.0,11100.0,10600.0,10800.0,528800],["2023-07-20",11100.0,11100.0,10500.0,10600.0,505300],["2023-07-21",10800.0,11400.0,10600.0,11200.0,392000],["2023-07-24",11400.0,12300.0,11300.0,11800.0,2793700],["2023-07-25",11800.0,12400.0,11600.0,12100.0,698700],["2023-07-26",12200.0,12200.0,11500.0,12000.0,489700],["2023-07-27",12300.0,12500.0,11800.0,11900.0,700900],["2023-07-28",12500.0,12500.0,11700.0,11800.0,498000],["2023-07-31",11800.0,12200.0,11500.0,11800.0,437100],["2023-08-01",11200.0,12100.0,11000.0,11300.0,674600],["2023-08-02",11000.0,11600.0,10900.0,11400.0,372900],["2023-08-03",11300.0,11500.0,10600.0,11200.0,595700],["2023-08-04",11000.0,11300.0,10800.0,11200.0,698000],["2023-08-07",11200.0,11500.0,11100.0,11200.0,481600],["2023-08-08",11000.0,12000.0,10800.0,11800.0,907600],["2023-08-09",11900.0,11900.0,11100.0,11400.0,388200],["2023-08-10",11400.0,11500.0,11000.0,11100.0,692900],["2023-08-11",10900.0,11800.0,10700.0,11600.0,1174200],["2023-08-14",11800.0,11800.0,11300.0,11400.0,869200],["2023-08-15",11400.0,11700.0,11200.0,11300.0,298600],["2023-08-16",11300.0,11300.0,11000.0,11200.0,357800],["2023-08-17",11000.0,11400.0,10900.0,11100.0,430400],["2023-08-18",10900.0,11400.0,10000.0,10000.0,598600],["2023-08-21",9800.0,10000.0,9000.0,9400.0,609600],["2023-08-22",9400.0,9500.0,8600.0,9400.0,332300],["2023-08-23",10000.0,10000.0,9100.0,9200.0,251900],["2023-08-24",9000.0,9800.0,9000.0,9400.0,269000],["2023-08-25",9800.0,9800.0,8900.0,9300.0,2773500],["2023-08-28",9200.0,9300.0,9000.0,9200.0,209600],["2023-08-29",9200.0,9300.0,8900.0,9200.0,998300],["2023-08-30",9100.0,9300.0,9100.0,9200.0,131800],["2023-08-31",9000.0,9200.0,9000.0,9100.0,230500],["2023-09-05",9100.0,10000.0,9000.0,10000.0,1020000],["2023-09-06",10100.0,10300.0,9400.0,10000.0,254100],["2023-09-07",10300.0,10300.0,9700.0,10000.0,299700],["2023-09-08",10100.0,10300.0,9500.0,9700.0,413500],["2023-09-11",9700.0,9900.0,9300.0,9300.0,297100],["2023-09-12",9400.0,9500.0,9200.0,9500.0,197200],["2023-09-13",9500.0,9700.0,9000.0,9400.0,439200],["2023-09-14",9200.0,9300.0,8800.0,9000.0,330700],["2023-09-15",9000.0,9100.0,8800.0,9100.0,271500],["2023-09-18",9100.0,9200.0,8800.0,8900.0,182900],["2023-09-19",8900.0,9000.0,8600.0,8900.0,275600],["2023-09-20",8900.0,9200.0,8700.0,9100.0,346400],["2023-09-21",9100.0,9200.0,8900.0,8900.0,153700],["2023-09-22",8900.0,9000.0,8100.0,8500.0,374200],["2023-09-25",8500.0,8600.0,7700.0,7700.0,393200],["2023-09-26",7500.0,7600.0,7000.0,7000.0,391300],["2023-09-27",7000.0,7500.0,6800.0,7300.0,216600],["2023-09-28",7300.0,8000.0,7200.0,8000.0,1049600],["2023-09-29",8000.0,8800.0,7400.0,7800.0,301800],["2023-10-02",8000.0,8300.0,7600.0,7900.0,164700],["2023-10-03",7900.0,7900.0,7300.0,7400.0,187100],["2023-10-04",7300.0,7900.0,7300.0,7500.0,196000],["2023-10-05",7600.0,7700.0,7400.0,7600.0,156200],["2023-10-06",7500.0,7900.0,7000.0,7800.0,220100],["2023-10-09",7700.0,8100.0,7700.0,8000.0,157700],["2023-10-10",8000.0,8300.0,7800.0,8000.0,169100],["2023-10-11",8200.0,8500.0,7800.0,8000.0,245800],["2023-10-12",8100.0,8200.0,7400.0,8100.0,228900],["2023-10-13",8000.0,8500.0,7600.0,8400.0,309500],["2023-10-16",8300.0,8500.0,7800.0,8300.0,1315000],["2023-10-17",8300.0,8600.0,8000.0,8000.0,191000],["2023-10-18",7900.0,8200.0,7200.0,7500.0,302200],["2023-10-19",7200.0,7800.0,7000.0,7600.0,720900],["2023-10-20",7700.0,7900.0,7500.0,7900.0,369600],["2023-10-23",8000.0,8000.0,7700.0,7900.0,207100],["2023-10-24",7900.0,8400.0,7700.0,8400.0,579300],["2023-10-25",8600.0,8800.0,8000.0,8500.0,1804800],["2023-10-26",8500.0,8500.0,7700.0,8000.0,373500],["2023-10-27",7700.0,8000.0,7200.0,7600.0,869600],["2023-10-30",7600.0,7800.0,7000.0,7000.0,165100],["2023-10-31",7000.0,7200.0,6300.0,6300.0,363100],["2023-11-01",6200.0,6300.0,5700.0,6000.0,216700],["2023-11-02",6200.0,6600.0,6000.0,6600.0,264400],["2023-11-03",6700.0,6900.0,6500.0,6600.0,273500],["2023-11-06",6600.0,6700.0,6500.0,6600.0,365000],["2023-11-07",6600.0,6700.0,6300.0,6400.0,274300],["2023-11-08",6500.0,6800.0,6300.0,6800.0,226600],["2023-11-09",7000.0,7100.0,6700.0,6900.0,324000],["2023-11-10",6800.0,7000.0,6600.0,6800.0,366500],["2023-11-13",6700.0,6900.0,6600.0,6600.0,181300],["2023-11-14",6700.0,6800.0,6600.0,6600.0,1012400],["2023-11-15",6800.0,7000.0,6600.0,6800.0,2144900],["2023-11-16",6800.0,6900.0,6700.0,6800.0,223000],["2023-11-17",6900.0,7200.0,6700.0,6700.0,529600],["2023-11-20",6700.0,6700.0,6500.0,6600.0,1782400],["2023-11-21",6600.0,6900.0,6500.0,6900.0,275700],["2023-11-22",7100.0,7200.0,6700.0,6900.0,378200],["2023-11-23",6900.0,7100.0,6800.0,7000.0,279100],["2023-11-24",6900.0,6900.0,6500.0,6700.0,202000],["2023-11-27",6700.0,6900.0,6500.0,6600.0,128900],["2023-11-28",6500.0,6600.0,6200.0,6600.0,1440700],["2023-11-29",6600.0,6800.0,6400.0,6800.0,2031900],["2023-11-30",6800.0,6900.0,6700.0,6900.0,496900],["2023-12-01",6700.0,6900.0,6500.0,6800.0,592200],["2023-12-04",6800.0,7000.0,6700.0,6900.0,246000],["2023-12-05",7000.0,7100.0,6900.0,6900.0,302700],["2023-12-06",6900.0,7100.0,6900.0,7100.0,172900],["2023-12-07",7100.0,7300.0,6900.0,7200.0,519400],["2023-12-08",7200.0,7500.0,7100.0,7200.0,141300],["2023-12-11",7000.0,7200.0,6900.0,7200.0,344200],["2023-12-12",7200.0,7500.0,7200.0,7400.0,563100],["2023-12-13",7400.0,7600.0,7100.0,7200.0,296100],["2023-12-14",7300.0,7400.0,6900.0,6900.0,249800],["2023-12-15",7100.0,7100.0,6700.0,7000.0,253400],["2023-12-18",7100.0,7100.0,6800.0,7100.0,139100],["2023-12-19",7000.0,7000.0,6700.0,6900.0,262700],["2023-12-20",7000.0,7200.0,6900.0,7100.0,161800],["2023-12-21",7000.0,7100.0,6900.0,6900.0,197700],["2023-12-22",7000.0,7000.0,6800.0,6800.0,160000],["2023-12-25",6800.0,7000.0,6700.0,6900.0,214700],["2023-12-26",6700.0,7000.0,6700.0,7000.0,190400],["2023-12-27",7000.0,7000.0,6800.0,7000.0,250700],["2023-12-28",7000.0,7100.0,6900.0,7000.0,322600],["2023-12-29",6900.0,7100.0,6900.0,6900.0,176000],["2024-01-02",7000.0,7100.0,6800.0,6900.0,261900],["2024-01-03",6900.0,7400.0,6900.0,7200.0,392300],["2024-01-04",7200.0,7300.0,7100.0,7200.0,247100],["2024-01-05",7200.0,7400.0,7000.0,7100.0,285300],["2024-01-08",7000.0,7300.0,6900.0,7100.0,314000],["2024-01-09",7100.0,7200.0,6900.0,7100.0,311000],["2024-01-10",7100.0,7100.0,6900.0,7100.0,135300],["2024-01-11",7100.0,7100.0,6900.0,6900.0,331500],["2024-01-12",6900.0,7000.0,6700.0,6800.0,492600],["2024-01-15",6800.0,7000.0,6800.0,7000.0,1765400],["2024-01-16",7000.0,7000.0,6800.0,7000.0,156000],["2024-01-17",6900.0,6900.0,6800.0,6900.0,236000],["2024-01-18",6900.0,7100.0,6900.0,7000.0,515800],["2024-01-19",7000.0,7100.0,6900.0,6900.0,277700],["2024-01-22",6900.0,6900.0,6800.0,6800.0,174700],["2024-01-23",6800.0,6900.0,6700.0,6700.0,170400],["2024-01-24",6700.0,6900.0,6700.0,6900.0,235100],["2024-01-25",6800.0,6900.0,6700.0,6800.0,204500],["2024-01-26",6800.0,6900.0,6700.0,6900.0,205400],["2024-01-29",6900.0,7000.0,6700.0,6800.0,299600],["2024-01-30",6900.0,7000.0,6700.0,6700.0,204900],["2024-01-31",6800.0,6900.0,6600.0,6700.0,217500],["2024-02-01",6700.0,6800.0,6600.0,6700.0,222900],["2024-02-02",6700.0,6900.0,6600.0,6900.0,1435600],["2024-02-05",6800.0,6900.0,6700.0,6800.0,1931200],["2024-02-06",6800.0,6900.0,6700.0,6900.0,227900],["2024-02-07",6900.0,6900.0,6700.0,6800.0,258400],["2024-02-15",6800.0,7000.0,6700.0,6900.0,419400],["2024-02-16",6900.0,7000.0,6800.0,7000.0,212000],["2024-02-19",7000.0,7000.0,6800.0,7000.0,292200],["2024-02-20",7000.0,7100.0,6800.0,7000.0,425100],["2024-02-21",7000.0,7700.0,6900.0,7700.0,1551200],["2024-02-22",7900.0,8300.0,7900.0,8000.0,684800],["2024-02-23",8000.0,8100.0,7500.0,7600.0,1092300],["2024-02-26",7600.0,7700.0,7400.0,7700.0,1131800],["2024-02-27",7700.0,7800.0,7500.0,7800.0,420100],["2024-02-28",7800.0,7800.0,7500.0,7600.0,369900],["2024-02-29",7500.0,7700.0,7400.0,7600.0,505500],["2024-03-01",7500.0,7800.0,7500.0,7700.0,483700],["2024-03-04",7700.0,8000.0,7600.0,7900.0,600300],["2024-03-05",7900.0,8000.0,7600.0,7900.0,406000],["2024-03-06",7900.0,7900.0,7400.0,7600.0,515100],["2024-03-07",7500.0,7700.0,7400.0,7700.0,447200],["2024-03-08",7600.0,7700.0,7400.0,7600.0,575800],["2024-03-11",7500.0,7600.0,7300.0,7300.0,586100],["2024-03-12",7300.0,7600.0,7300.0,7400.0,620000],["2024-03-13",7500.0,7500.0,7300.0,7400.0,445400],["2024-03-14",7400.0,7500.0,7200.0,7300.0,741900],["2024-03-15",7200.0,7500.0,7200.0,7400.0,542100],["2024-03-18",7400.0,7600.0,7200.0,7400.0,1149900],["2024-03-19",7400.0,7600.0,7300.0,7600.0,651200],["2024-03-20",7600.0,7700.0,7400.0,7400.0,520300],["2024-03-21",7500.0,7800.0,7400.0,7700.0,893200],["2024-03-22",7800.0,7800.0,7500.0,7700.0,528000],["2024-03-25",7700.0,7800.0,7500.0,7700.0,424900],["2024-03-26",7700.0,7700.0,7500.0,7500.0,784500],["2024-03-27",7500.0,7700.0,7500.0,7600.0,432800],["2024-03-28",7700.0,7800.0,7500.0,7600.0,479000],["2024-03-29",7600.0,7600.0,7400.0,7500.0,412800],["2024-04-01",7500.0,7600.0,7400.0,7600.0,426700],["2024-04-02",7500.0,7600.0,7400.0,7600.0,417900],["2024-04-03",7500.0,7600.0,7400.0,7400.0,371400],["2024-04-04",7400.0,7500.0,7200.0,7200.0,627900],["2024-04-05",7200.0,7300.0,6900.0,6900.0,505100],["2024-04-08",6900.0,6900.0,6700.0,6900.0,237400],["2024-04-09",6900.0,7500.0,6600.0,7400.0,1052200],["2024-04-10",7300.0,7700.0,7100.0,7600.0,945400],["2024-04-11",7500.0,7700.0,7100.0,7100.0,578100],["2024-04-12",7100.0,7200.0,7000.0,7100.0,370700],["2024-04-15",6900.0,7200.0,6800.0,6800.0,290600],["2024-04-16",6700.0,6800.0,6600.0,6700.0,212600],["2024-04-17",6700.0,6800.0,6600.0,6700.0,171700],["2024-04-19",6600.0,6700.0,6200.0,6300.0,431800],["2024-04-22",6300.0,6400.0,6200.0,6300.0,282600],["2024-04-23",6300.0,6400.0,6200.0,6400.0,233100],["2024-04-24",6400.0,6500.0,6300.0,6500.0,282300],["2024-04-25",6500.0,6500.0,6300.0,6500.0,226000],["2024-04-26",6400.0,6500.0,6300.0,6500.0,257300],["2024-05-02",6300.0,6400.0,6300.0,6400.0,174500],["2024-05-03",6300.0,6500.0,6300.0,6300.0,220300],["2024-05-06",6300.0,6600.0,6300.0,6500.0,226300],["2024-05-07",6500.0,6900.0,6400.0,6900.0,326800],["2024-05-08",6800.0,6800.0,6600.0,6800.0,240700],["2024-05-09",6700.0,6800.0,6500.0,6700.0,366000],["2024-05-10",6700.0,6700.0,6500.0,6600.0,205500],["2024-05-13",6600.0,7000.0,6600.0,6800.0,536200],["2024-05-14",7000.0,7000.0,6700.0,6900.0,242400],["2024-05-15",6900.0,6900.0,6600.0,6700.0,283900],["2024-05-16",6800.0,6800.0,6700.0,6800.0,226800],["2024-05-17",6800.0,6800.0,6600.0,6700.0,205000],["2024-05-20",6700.0,6900.0,6600.0,6900.0,213100],["2024-05-21",6900.0,7000.0,6700.0,6800.0,315200],["2024-05-22",6800.0,6900.0,6700.0,6800.0,258200],["2024-05-23",6800.0,6900.0,6800.0,6800.0,268100],["2024-05-24",6800.0,7200.0,6700.0,6900.0,402400],["2024-05-27",6800.0,7000.0,6700.0,6900.0,264600],["2024-05-28",6900.0,6900.0,6700.0,6800.0,200600],["2024-05-29",6800.0,6900.0,6700.0,6900.0,236700],["2024-05-30",6900.0,7200.0,6800.0,6900.0,566700],["2024-05-31",7000.0,7100.0,6800.0,7000.0,228700],["2024-06-03",7000.0,7100.0,6800.0,7000.0,500500],["2024-06-04",7000.0,7000.0,6800.0,7000.0,338400],["2024-06-05",7000.0,7000.0,6800.0,6800.0,2188115],["2024-06-06",6800.0,6900.0,6700.0,6800.0,763333],["2024-06-07",6800.0,7000.0,6700.0,6900.0,379700],["2024-06-10",6800.0,6900.0,6700.0,6800.0,317200],["2024-06-11",6800.0,7100.0,6700.0,6900.0,676400],["2024-06-12",6900.0,7000.0,6800.0,7000.0,424700],["2024-06-13",7000.0,7600.0,6900.0,7500.0,830200],["2024-06-14",7300.0,7700.0,6800.0,6800.0,629100],["2024-06-17",6800.0,7200.0,6700.0,7000.0,553100],["2024-06-18",6900.0,7100.0,6900.0,7000.0,272900],["2024-06-19",6900.0,7200.0,6800.0,6900.0,516700],["2024-06-20",6800.0,7100.0,6700.0,6800.0,365600],["2024-06-21",6800.0,6900.0,6700.0,6900.0,366900],["2024-06-24",6900.0,6900.0,6700.0,6800.0,444100],["2024-06-25",6800.0,6800.0,6600.0,6800.0,358300],["2024-06-26",6700.0,6900.0,6600.0,6700.0,444300],["2024-06-27",6700.0,6800.0,6600.0,6700.0,1757600],["2024-06-28",6700.0,6800.0,6500.0,6600.0,383500],["2024-07-01",6600.0,6700.0,6400.0,6600.0,322700],["2024-07-02",6500.0,6700.0,6500.0,6600.0,288700],["2024-07-03",6600.0,6700.0,6500.0,6700.0,376700],["2024-07-04",6600.0,6800.0,6500.0,6800.0,477900],["2024-07-05",6800.0,6800.0,6600.0,6800.0,504500],["2024-07-08",6800.0,6800.0,6600.0,6600.0,407100],["2024-07-09",6600.0,6800.0,6600.0,6800.0,318600],["2024-07-10",6700.0,6800.0,6600.0,6700.0,379000],["2024-07-11",6600.0,6700.0,6600.0,6700.0,253300],["2024-07-12",6600.0,6700.0,6500.0,6700.0,468900],["2024-07-15",6600.0,6700.0,6500.0,6600.0,320100],["2024-07-16",6600.0,6700.0,6500.0,6700.0,351300],["2024-07-17",6600.0,6700.0,6500.0,6500.0,349400],["2024-07-18",6500.0,6600.0,6400.0,6500.0,518300],["2024-07-19",6500.0,6600.0,6400.0,6600.0,311900],["2024-07-22",6500.0,6600.0,6400.0,6600.0,275700],["2024-07-23",6600.0,6600.0,6400.0,6500.0,286500],["2024-07-24",6500.0,6800.0,6100.0,6800.0,565200],["2024-07-25",6800.0,7100.0,6800.0,7000.0,578300],["2024-07-26",7000.0,7100.0,6600.0,7100.0,757200],["2024-07-29",7100.0,7300.0,6800.0,7200.0,552700],["2024-07-30",7300.0,7500.0,7000.0,7100.0,360800],["2024-07-31",7000.0,7300.0,6900.0,7300.0,565400],["2024-08-01",7300.0,7500.0,6900.0,7200.0,283000],["2024-08-02",7100.0,7200.0,6900.0,7100.0,303600],["2024-08-05",7100.0,7100.0,6700.0,6900.0,194800],["2024-08-06",6800.0,7000.0,6800.0,7000.0,308300],["2024-08-07",7000.0,7000.0,6800.0,6900.0,279400],["2024-08-08",6900.0,6900.0,6700.0,6800.0,307400],["2024-08-09",6800.0,6900.0,6700.0,6800.0,312300],["2024-08-12",6700.0,6900.0,6700.0,6900.0,309400],["2024-08-13",6800.0,6900.0,6700.0,6900.0,313300],["2024-08-14",6800.0,6900.0,6700.0,6900.0,280000],["2024-08-15",6800.0,7200.0,6700.0,7000.0,736200],["2024-08-16",7100.0,7200.0,6900.0,7200.0,421800],["2024-08-19",7200.0,7200.0,7000.0,7100.0,340600],["2024-08-20",7100.0,7300.0,7000.0,7000.0,348900],["2024-08-21",7200.0,7300.0,7000.0,7100.0,308500],["2024-08-22",7000.0,7200.0,6900.0,7200.0,524900],["2024-08-23",7200.0,7200.0,7000.0,7200.0,334900],["2024-08-26",7200.0,7500.0,7100.0,7400.0,686600],["2024-08-27",7400.0,7800.0,7100.0,7600.0,865100],["2024-08-28",7700.0,7800.0,7300.0,7400.0,562100],["2024-08-29",7400.0,7400.0,7100.0,7100.0,429800],["2024-08-30",7100.0,7400.0,7100.0,7200.0,594500],["2024-09-04",7200.0,7400.0,7100.0,7300.0,389100],["2024-09-05",7300.0,8000.0,7100.0,8000.0,633100],["2024-09-06",7200.0,8100.0,7200.0,8000.0,1107100],["2024-09-09",8000.0,8000.0,7700.0,7900.0,451600],["2024-09-10",7900.0,8400.0,7800.0,8100.0,548100],["2024-09-11",8100.0,8200.0,7600.0,7600.0,457500],["2024-09-12",7600.0,7700.0,7400.0,7600.0,410700],["2024-09-13",7500.0,7900.0,7300.0,7900.0,507200],["2024-09-16",7900.0,8000.0,7700.0,7800.0,416800],["2024-09-17",7900.0,8000.0,7500.0,7800.0,567700],["2024-09-18",7500.0,8000.0,7500.0,7800.0,399800],["2024-09-19",7700.0,8200.0,7600.0,8000.0,533600],["2024-09-20",7900.0,8200.0,7800.0,8200.0,571800],["2024-09-23",8200.0,8300.0,8000.0,8200.0,424700],["2024-09-24",8000.0,8300.0,8000.0,8200.0,589700],["2024-09-25",8000.0,8400.0,7900.0,8300.0,872700],["2024-09-26",8100.0,8600.0,8100.0,8200.0,434600],["2024-09-27",8200.0,8300.0,7800.0,8000.0,671200],["2024-09-30",7900.0,7900.0,7700.0,7700.0,413600],["2024-10-01",7700.0,8000.0,7600.0,8000.0,551800],["2024-10-02",7900.0,8000.0,7700.0,8000.0,460100],["2024-10-03",7900.0,7900.0,7600.0,7700.0,618300],["2024-10-04",7600.0,7900.0,7500.0,7900.0,671500],["2024-10-07",7800.0,7900.0,7600.0,7900.0,452200],["2024-10-08",7800.0,7900.0,7500.0,7800.0,562100],["2024-10-09",7800.0,7800.0,7500.0,7700.0,288100],["2024-10-10",7700.0,7700.0,7500.0,7600.0,307100],["2024-10-11",7500.0,7500.0,7300.0,7500.0,330200],["2024-10-14",7500.0,7500.0,7300.0,7300.0,339000],["2024-10-15",7200.0,7500.0,7000.0,7500.0,436300],["2024-10-16",7400.0,7600.0,7400.0,7600.0,304500],["2024-10-17",7500.0,7600.0,7400.0,7600.0,410700],["2024-10-18",7600.0,7600.0,7200.0,7500.0,491100],["2024-10-21",7300.0,7500.0,7300.0,7400.0,267800],["2024-10-22",7300.0,7400.0,7100.0,7400.0,349200],["2024-10-23",7300.0,7600.0,7200.0,7500.0,517100],["2024-10-24",7500.0,7600.0,7300.0,7500.0,286900],["2024-10-25",7300.0,7500.0,7200.0,7400.0,584400],["2024-10-28",7200.0,7300.0,7000.0,7300.0,365500],["2024-10-29",7200.0,7300.0,7100.0,7200.0,425900],["2024-10-30",7200.0,7200.0,6900.0,7100.0,559100],["2024-10-31",7000.0,7100.0,6900.0,7100.0,399100],["2024-11-01",7000.0,7100.0,6900.0,7100.0,119400],["2024-11-04",7000.0,7000.0,6800.0,6800.0,142800],["2024-11-05",6800.0,6900.0,6800.0,6800.0,119900],["2024-11-06",6800.0,6900.0,6800.0,6800.0,204300],["2024-11-07",6800.0,6900.0,6600.0,6800.0,279300],["2024-11-08",6800.0,6800.0,6600.0,6700.0,263300],["2024-11-11",6600.0,6700.0,6500.0,6700.0,292500],["2024-11-12",6600.0,6800.0,6500.0,6600.0,287400],["2024-11-13",6600.0,6600.0,6500.0,6500.0,207900],["2024-11-14",6600.0,6600.0,6400.0,6500.0,184700],["2024-11-15",6500.0,6500.0,6300.0,6500.0,194500],["2024-11-18",6500.0,6500.0,6300.0,6500.0,324000],["2024-11-19",6300.0,6400.0,6300.0,6300.0,234600],["2024-11-20",6300.0,6400.0,6200.0,6300.0,211000],["2024-11-21",6300.0,6400.0,6200.0,6300.0,239000],["2024-11-22",6200.0,6300.0,6200.0,6300.0,220400],["2024-11-25",6300.0,6300.0,6100.0,6100.0,271800],["2024-11-26",6200.0,6300.0,6200.0,6200.0,334400],["2024-11-27",6300.0,6400.0,6000.0,6400.0,566900],["2024-11-28",6400.0,6800.0,6300.0,6600.0,473900],["2024-11-29",6600.0,6700.0,6400.0,6400.0,569400],["2024-12-02",6400.0,6500.0,6300.0,6400.0,222800],["2024-12-03",6400.0,6500.0,6100.0,6500.0,790800],["2024-12-04",6400.0,6600.0,6400.0,6500.0,313000],["2024-12-05",6500.0,6500.0,6300.0,6500.0,312600],["2024-12-06",6500.0,6700.0,6300.0,6300.0,626800],["2024-12-09",6400.0,6500.0,6300.0,6400.0,320000],["2024-12-10",6400.0,6500.0,6300.0,6500.0,372500],["2024-12-11",6500.0,6500.0,6300.0,6400.0,323800],["2024-12-12",6400.0,6400.0,6300.0,6400.0,263500],["2024-12-13",6300.0,6400.0,6300.0,6300.0,323400],["2024-12-16",6400.0,6400.0,6200.0,6300.0,258400],["2024-12-17",6200.0,6300.0,6100.0,6300.0,651300],["2024-12-18",6200.0,6400.0,6200.0,6300.0,415400],["2024-12-19",6300.0,6400.0,6200.0,6300.0,339100],["2024-12-20",6300.0,6400.0,6200.0,6300.0,514400],["2024-12-23",6300.0,6400.0,6200.0,6400.0,522700],["2024-12-24",6400.0,6400.0,6300.0,6400.0,390700],["2024-12-25",6300.0,6700.0,6300.0,6600.0,854600],["2024-12-26",6500.0,6700.0,6400.0,6500.0,418200],["2024-12-27",6500.0,6500.0,6300.0,6400.0,588000],["2024-12-30",6400.0,6500.0,6300.0,6500.0,335200],["2024-12-31",6400.0,6600.0,6300.0,6600.0,548700],["2025-01-02",6600.0,6600.0,6300.0,6400.0,508200],["2025-01-03",6400.0,6400.0,6200.0,6400.0,637500],["2025-01-06",6300.0,6400.0,6200.0,6300.0,452100],["2025-01-07",6300.0,6400.0,6200.0,6300.0,340000],["2025-01-08",6200.0,6400.0,6200.0,6300.0,549000],["2025-01-09",6200.0,6300.0,6200.0,6300.0,328400],["2025-01-10",6200.0,6300.0,6100.0,6100.0,389800],["2025-01-13",6000.0,6200.0,6000.0,6200.0,406800],["2025-01-14",6200.0,6200.0,6100.0,6200.0,403200],["2025-01-15",6200.0,6300.0,6100.0,6300.0,339400],["2025-01-16",6300.0,6400.0,6200.0,6300.0,428000],["2025-01-17",6200.0,6400.0,6200.0,6300.0,439300],["2025-01-20",6300.0,6400.0,6100.0,6200.0,455900],["2025-01-21",6200.0,6300.0,6100.0,6200.0,282400],["2025-01-22",6200.0,6200.0,6000.0,6000.0,337600],["2025-01-23",6000.0,6300.0,6000.0,6200.0,495900],["2025-01-24",6100.0,6200.0,6100.0,6100.0,307000],["2025-02-03",6100.0,6200.0,6000.0,6200.0,385400],["2025-02-04",6100.0,6200.0,6000.0,6100.0,353100],["2025-02-05",6100.0,6200.0,6000.0,6200.0,321100],["2025-02-06",6100.0,6200.0,6100.0,6200.0,462100],["2025-02-07",6100.0,6400.0,6100.0,6300.0,753700],["2025-02-10",6300.0,6400.0,6200.0,6400.0,368600],["2025-02-11",6300.0,6500.0,6300.0,6500.0,620900],["2025-02-12",6400.0,6500.0,6200.0,6500.0,741300],["2025-02-13",6500.0,6500.0,6300.0,6400.0,459400],["2025-02-14",6400.0,6500.0,6300.0,6400.0,405100],["2025-02-17",6400.0,6400.0,6300.0,6300.0,409600],["2025-02-18",6300.0,6500.0,6300.0,6400.0,621300],["2025-02-19",6400.0,6500.0,6400.0,6500.0,522700],["2025-02-20",6400.0,6700.0,6400.0,6500.0,726900],["2025-02-21",6500.0,6700.0,6400.0,6600.0,637400],["2025-02-24",6600.0,6700.0,6500.0,6600.0,360600],["2025-02-25",6600.0,6600.0,6400.0,6400.0,366800],["2025-02-26",6400.0,6500.0,6300.0,6300.0,360800],["2025-02-27",6400.0,6500.0,6300.0,6500.0,356700],["2025-02-28",6500.0,6500.0,6300.0,6500.0,346100],["2025-03-03",6400.0,6500.0,6400.0,6500.0,447700],["2025-03-04",6500.0,6500.0,6300.0,6400.0,593000],["2025-03-05",6400.0,6500.0,6300.0,6300.0,224800],["2025-03-06",6300.0,6400.0,6300.0,6400.0,276100],["2025-03-07",6400.0,6400.0,6300.0,6400.0,306400],["2025-03-10",6400.0,6400.0,6300.0,6400.0,259400],["2025-03-11",6300.0,6400.0,6300.0,6400.0,265500],["2025-03-12",6300.0,6400.0,6300.0,6300.0,272000],["2025-03-13",6300.0,6400.0,6200.0,6300.0,225000],["2025-03-14",6300.0,6300.0,6200.0,6200.0,213600],["2025-03-17",6200.0,6300.0,6200.0,6300.0,321500],["2025-03-18",6300.0,6400.0,6200.0,6400.0,433900],["2025-03-19",6100.0,6400.0,6100.0,6400.0,299700],["2025-03-20",6300.0,6400.0,6300.0,6400.0,419000],["2025-03-21",6400.0,6400.0,6200.0,6200.0,340100],["2025-03-24",6300.0,6400.0,6200.0,6400.0,358900],["2025-03-25",6400.0,6400.0,6300.0,6400.0,318800],["2025-03-26",6400.0,6400.0,6300.0,6400.0,281000],["2025-03-27",6400.0,6400.0,6200.0,6200.0,284000],["2025-03-28",6200.0,6300.0,6200.0,6200.0,275300],["2025-03-31",6200.0,6300.0,6200.0,6300.0,245800],["2025-04-01",6200.0,6400.0,6200.0,6400.0,484400],["2025-04-02",6400.0,6400.0,6300.0,6300.0,305500],["2025-04-03",6200.0,6300.0,5700.0,6000.0,1177100],["2025-04-04",6000.0,6200.0,5600.0,6000.0,494400],["2025-04-08",6000.0,6000.0,5500.0,5900.0,380500],["2025-04-09",5600.0,5800.0,5500.0,5500.0,281200],["2025-04-10",5700.0,6000.0,5700.0,6000.0,442900],["2025-04-11",6000.0,6000.0,5700.0,5900.0,279200],["2025-04-14",5800.0,5900.0,5800.0,5900.0,173500],["2025-04-15",5800.0,6000.0,5800.0,5800.0,353000],["2025-04-16",5800.0,6200.0,5800.0,6200.0,547200],["2025-04-17",6200.0,6300.0,6100.0,6300.0,271300],["2025-04-18",6200.0,6300.0,6100.0,6200.0,339400],["2025-04-21",6200.0,6300.0,6100.0,6300.0,262200],["2025-04-22",6200.0,6300.0,5800.0,6200.0,265900],["2025-04-23",6200.0,6300.0,6000.0,6300.0,327600],["2025-04-24",6200.0,6300.0,6200.0,6300.0,187700],["2025-04-25",6200.0,6400.0,6200.0,6200.0,323200],["2025-04-28",6200.0,6200.0,6100.0,6100.0,167200],["2025-04-29",6100.0,6200.0,6000.0,6100.0,181100],["2025-05-05",6100.0,6200.0,6000.0,6200.0,253400],["2025-05-06",6100.0,6200.0,6000.0,6000.0,213400],["2025-05-07",6100.0,6100.0,6000.0,6100.0,343100],["2025-05-08",6100.0,6200.0,6000.0,6000.0,169100],["2025-05-09",6000.0,6100.0,5900.0,6000.0,224200],["2025-05-12",5900.0,6000.0,5900.0,6000.0,231200],["2025-05-13",6000.0,6100.0,5900.0,6100.0,274900],["2025-05-14",6100.0,6200.0,6000.0,6100.0,294500],["2025-05-15",6000.0,6100.0,6000.0,6000.0,256900],["2025-05-16",6000.0,6100.0,5900.0,6100.0,365400],["2025-05-19",6000.0,6100.0,5900.0,6000.0,314800],["2025-05-20",6000.0,6100.0,5900.0,6100.0,329000],["2025-05-21",6000.0,6100.0,5900.0,6000.0,273700],["2025-05-22",5900.0,6000.0,5900.0,5900.0,243100],["2025-05-23",5800.0,5900.0,5800.0,5900.0,287800],["2025-05-26",5800.0,6000.0,5800.0,6000.0,217500],["2025-05-27",6000.0,6000.0,5900.0,6000.0,236300],["2025-05-28",5900.0,6000.0,5900.0,6000.0,281600],["2025-05-29",5900.0,6000.0,5900.0,6000.0,317500],["2025-05-30",5900.0,6000.0,5800.0,5900.0,423400],["2025-06-02",5900.0,6000.0,5800.0,5900.0,260300],["2025-06-03",6000.0,6400.0,6000.0,6400.0,1139000],["2025-06-04",6500.0,6700.0,6400.0,6600.0,583500],["2025-06-05",6600.0,7000.0,6600.0,7000.0,961500],["2025-06-06",7000.0,7000.0,6600.0,6900.0,534900],["2025-06-09",6900.0,6900.0,6400.0,6700.0,497700],["2025-06-10",6700.0,6900.0,6300.0,6300.0,341100],["2025-06-11",6300.0,6700.0,6200.0,6700.0,541600],["2025-06-12",6600.0,6800.0,6500.0,6700.0,464800],["2025-06-13",6600.0,6800.0,6400.0,6500.0,711000],["2025-06-16",6400.0,6600.0,6300.0,6600.0,379900],["2025-06-17",6600.0,6700.0,6400.0,6600.0,326900],["2025-06-18",6500.0,6600.0,6200.0,6500.0,701500],["2025-06-19",6500.0,6600.0,6200.0,6200.0,708200],["2025-06-20",6300.0,6500.0,6200.0,6300.0,472300],["2025-06-23",6300.0,6300.0,6100.0,6200.0,313700],["2025-06-24",6200.0,6300.0,6100.0,6200.0,221900],["2025-06-25",6300.0,6300.0,6100.0,6300.0,314900],["2025-06-26",6300.0,6300.0,6100.0,6100.0,380900],["2025-06-27",6200.0,6200.0,6000.0,6100.0,339300],["2025-06-30",6000.0,6200.0,6000.0,6000.0,431700],["2025-07-01",6100.0,6200.0,6000.0,6200.0,242800],["2025-07-02",6200.0,6200.0,6000.0,6200.0,299400],["2025-07-03",6100.0,6200.0,6100.0,6100.0,442600],["2025-07-04",6200.0,6200.0,6100.0,6100.0,280700],["2025-07-07",6100.0,6200.0,6100.0,6100.0,342800],["2025-07-08",6100.0,6200.0,6100.0,6100.0,405900],["2025-07-09",6100.0,6200.0,6100.0,6100.0,316300],["2025-07-10",6100.0,6400.0,6100.0,6400.0,786900],["2025-07-11",6400.0,6500.0,6300.0,6500.0,589800],["2025-07-14",6500.0,6600.0,6300.0,6400.0,336900],["2025-07-15",6400.0,6400.0,6200.0,6300.0,322100],["2025-07-16",6300.0,6400.0,6200.0,6400.0,186100],["2025-07-17",6400.0,6700.0,6400.0,6600.0,869600],["2025-07-18",6600.0,6900.0,6500.0,6700.0,1169100],["2025-07-21",6700.0,7300.0,6500.0,7100.0,1248600],["2025-07-22",7200.0,7600.0,7200.0,7500.0,1029900],["2025-07-23",7500.0,7800.0,7500.0,7600.0,1067700],["2025-07-24",7700.0,7800.0,7500.0,7800.0,1024000],["2025-07-25",7800.0,8100.0,7700.0,7900.0,523300],["2025-07-28",8000.0,8600.0,7500.0,8600.0,723600],["2025-07-29",8600.0,8800.0,8300.0,8500.0,644600],["2025-07-30",8500.0,9000.0,8300.0,8700.0,760100],["2025-07-31",8900.0,9500.0,8800.0,9500.0,602100],["2025-08-01",9700.0,10000.0,9300.0,9900.0,312600],["2025-08-04",10000.0,10100.0,9200.0,9500.0,723800],["2025-08-05",9500.0,9700.0,8800.0,9000.0,1224400],["2025-08-06",9300.0,9800.0,9100.0,9300.0,429700],["2025-08-07",9100.0,9500.0,9100.0,9500.0,342200],["2025-08-08",9500.0,9600.0,9200.0,9600.0,453700],["2025-08-11",9300.0,10000.0,9100.0,9900.0,699300],["2025-08-12",9900.0,10000.0,9700.0,9900.0,319300],["2025-08-13",9800.0,10200.0,9600.0,10200.0,638400],["2025-08-14",10200.0,10400.0,9900.0,10300.0,435800],["2025-08-15",10300.0,10500.0,10000.0,10300.0,405000],["2025-08-18",10400.0,10400.0,10000.0,10400.0,436000],["2025-08-19",10600.0,10600.0,9900.0,10100.0,469000],["2025-08-20",10000.0,10400.0,9600.0,9800.0,707400],["2025-08-21",9800.0,9900.0,9400.0,9600.0,417600],["2025-08-22",9500.0,9600.0,8800.0,9100.0,598500],["2025-08-25",9100.0,9500.0,8800.0,9200.0,377700],["2025-08-26",9100.0,9200.0,8900.0,9200.0,293000],["2025-08-27",9100.0,9500.0,8900.0,9500.0,391800],["2025-08-28",9300.0,9500.0,9100.0,9500.0,378400],["2025-08-29",9400.0,9700.0,9100.0,9700.0,495900],["2025-09-03",9700.0,10300.0,9500.0,10100.0,708100],["2025-09-04",10100.0,10400.0,10100.0,10300.0,741600],["2025-09-05",10300.0,11200.0,10300.0,10900.0,1067600],["2025-09-08",10900.0,11500.0,10800.0,11200.0,1190800],["2025-09-09",11400.0,11700.0,11300.0,11600.0,948600],["2025-09-10",11600.0,12300.0,11600.0,12300.0,1057600],["2025-09-11",12500.0,12800.0,12000.0,12300.0,904500],["2025-09-12",12300.0,12400.0,11800.0,12300.0,1351400],["2025-09-15",12100.0,12200.0,11800.0,12100.0,2268000],["2025-09-16",12000.0,12000.0,11600.0,11900.0,898600],["2025-09-17",11900.0,12200.0,11800.0,12200.0,1743500],["2025-09-18",12200.0,12300.0,11800.0,12300.0,541400],["2025-09-19",12100.0,12300.0,11900.0,12300.0,369500],["2025-09-22",12100.0,12300.0,11900.0,12300.0,1535500],["2025-09-23",12300.0,13500.0,12200.0,13000.0,1312400],["2025-09-24",13000.0,13500.0,12700.0,13500.0,821700],["2025-09-25",13500.0,14800.0,12200.0,12500.0,1135600],["2025-09-26",12400.0,13000.0,12300.0,12900.0,538200],["2025-09-29",12800.0,13000.0,12600.0,12800.0,521900],["2025-09-30",12800.0,12900.0,12600.0,12800.0,524300],["2025-10-01",12900.0,13300.0,12800.0,13000.0,593500],["2025-10-02",13000.0,13000.0,12600.0,12800.0,604300],["2025-10-03",12800.0,12900.0,12500.0,12500.0,551200],["2025-10-06",12600.0,13200.0,12500.0,13100.0,496900],["2025-10-07",13200.0,13500.0,12700.0,13100.0,342500],["2025-10-08",13300.0,13300.0,12700.0,12700.0,537700],["2025-10-09",12700.0,13300.0,12700.0,13300.0,435100],["2025-10-10",13300.0,13500.0,12900.0,13400.0,506400],["2025-10-13",13000.0,13100.0,12700.0,13000.0,449300],["2025-10-14",13000.0,13000.0,12700.0,12700.0,462600],["2025-10-15",12800.0,12900.0,12700.0,12900.0,457100],["2025-10-16",12900.0,13100.0,12800.0,12900.0,444800],["2025-10-17",12800.0,12900.0,12600.0,12700.0,493500],["2025-10-20",12700.0,12700.0,11500.0,11500.0,551000],["2025-10-21",11500.0,11500.0,10400.0,11500.0,346900],["2025-10-22",11500.0,11600.0,11100.0,11600.0,448300],["2025-10-23",11900.0,12300.0,11600.0,12100.0,279100],["2025-10-24",12100.0,12200.0,11900.0,12100.0,107200],["2025-10-27",12100.0,12200.0,11500.0,12100.0,459600],["2025-10-28",11800.0,12000.0,11600.0,12000.0,479100],["2025-10-29",12100.0,13000.0,11600.0,12600.0,577300],["2025-10-30",12600.0,12600.0,11900.0,12400.0,369400],["2025-10-31",12000.0,12200.0,11900.0,12100.0,309100],["2025-11-03",12100.0,12200.0,11900.0,12100.0,413100],["2025-11-04",12100.0,12200.0,11900.0,12200.0,207700],["2025-11-05",12200.0,12300.0,11900.0,12000.0,254900],["2025-11-06",12100.0,12100.0,11500.0,11900.0,397200],["2025-11-07",11800.0,12000.0,11700.0,11700.0,180300],["2025-11-10",11900.0,11900.0,11500.0,11700.0,212800],["2025-11-11",11700.0,11900.0,11600.0,11900.0,223400],["2025-11-12",11800.0,13000.0,11700.0,12800.0,1020300],["2025-11-13",12800.0,12900.0,12300.0,12700.0,297500],["2025-11-14",12900.0,12900.0,12000.0,12300.0,384800],["2025-11-17",12200.0,12500.0,12200.0,12400.0,233900],["2025-11-18",12500.0,12800.0,12100.0,12700.0,844700],["2025-11-19",12700.0,12800.0,12400.0,12500.0,228400],["2025-11-20",12500.0,12600.0,12400.0,12500.0,98800],["2025-11-21",12500.0,12600.0,12100.0,12500.0,221100],["2025-11-24",12500.0,13700.0,12400.0,12800.0,559800],["2025-11-25",12800.0,13300.0,12700.0,13000.0,177600],["2025-11-26",13000.0,14300.0,13000.0,14300.0,2968600],["2025-11-27",14700.0,15700.0,14300.0,14900.0,2317300],["2025-11-28",15000.0,15500.0,13500.0,14100.0,1244000],["2025-12-01",14000.0,14200.0,13300.0,13300.0,454200],["2025-12-02",13400.0,13400.0,12500.0,13400.0,644900],["2025-12-03",13400.0,13500.0,13000.0,13300.0,450200],["2025-12-04",13400.0,13500.0,12900.0,13000.0,470900],["2025-12-05",13000.0,13200.0,12800.0,13200.0,208000],["2025-12-08",13000.0,13300.0,12900.0,13100.0,403900],["2025-12-09",13100.0,13200.0,12800.0,13000.0,357600],["2025-12-10",13000.0,13100.0,12800.0,12800.0,360700],["2025-12-11",12900.0,13100.0,12900.0,13000.0,76700],["2025-12-12",13000.0,13000.0,12500.0,12500.0,311600],["2025-12-15",12700.0,12700.0,12400.0,12500.0,686700],["2025-12-16",12600.0,13000.0,12400.0,12900.0,176400],["2025-12-17",12800.0,12800.0,12500.0,12500.0,307100],["2025-12-18",12700.0,13700.0,12600.0,13200.0,503000],["2025-12-19",13200.0,13200.0,12700.0,13000.0,290700],["2025-12-22",13000.0,13100.0,12800.0,13100.0,172500],["2025-12-23",13000.0,13000.0,12800.0,12900.0,602300],["2025-12-24",12800.0,13000.0,12700.0,12900.0,533900],["2025-12-25",12900.0,12900.0,12700.0,12800.0,578000],["2025-12-26",12800.0,12800.0,12400.0,12700.0,494600],["2025-12-29",12700.0,12800.0,12400.0,12700.0,172500],["2025-12-30",12600.0,12700.0,12500.0,12700.0,59300],["2025-12-31",12500.0,12600.0,12400.0,12600.0,235100],["2026-01-05",12600.0,12700.0,12400.0,12700.0,640000],["2026-01-06",12500.0,12800.0,12400.0,12800.0,918500],["2026-01-07",12700.0,13300.0,12500.0,13200.0,899600],["2026-01-08",13300.0,13500.0,12800.0,13500.0,880800],["2026-01-09",13300.0,14700.0,13300.0,14200.0,924800],["2026-01-12",14100.0,15500.0,14000.0,14900.0,992500],["2026-01-13",14900.0,16000.0,14000.0,14900.0,669600],["2026-01-14",14800.0,15500.0,14600.0,15500.0,530400],["2026-01-15",15100.0,16000.0,14900.0,16000.0,381700],["2026-01-16",15600.0,16300.0,15000.0,16000.0,438000],["2026-01-19",15700.0,17000.0,15700.0,17000.0,3457200],["2026-01-20",16900.0,17400.0,16400.0,17300.0,1792400],["2026-01-21",17300.0,17300.0,16400.0,17000.0,1396500],["2026-01-22",17000.0,17400.0,16500.0,17300.0,370300],["2026-01-23",17000.0,18000.0,16700.0,17800.0,551900],["2026-01-26",17600.0,18000.0,17000.0,17700.0,607600],["2026-01-27",17700.0,17900.0,17500.0,17900.0,336400],["2026-01-28",17700.0,17700.0,17300.0,17400.0,435400],["2026-01-29",17500.0,17700.0,17000.0,17700.0,347500],["2026-01-30",17400.0,17700.0,17200.0,17700.0,282800],["2026-02-02",17400.0,17500.0,17100.0,17300.0,220100],["2026-02-03",17300.0,17400.0,17100.0,17400.0,521500],["2026-02-04",17300.0,17400.0,16600.0,17300.0,550600],["2026-02-05",17200.0,17200.0,16700.0,17200.0,246500],["2026-02-06",17100.0,17100.0,16700.0,17000.0,313800],["2026-02-09",16900.0,17000.0,16300.0,16700.0,369600],["2026-02-10",16700.0,16700.0,16500.0,16500.0,237700],["2026-02-11",16700.0,16700.0,16400.0,16600.0,185100],["2026-02-12",16500.0,16600.0,16400.0,16600.0,189100],["2026-02-13",16600.0,17100.0,16400.0,17000.0,266300],["2026-02-23",16600.0,17300.0,16500.0,17300.0,610500],["2026-02-24",16900.0,17400.0,16900.0,17300.0,523400],["2026-02-25",17000.0,17200.0,16800.0,17200.0,374600],["2026-02-26",17000.0,17200.0,16400.0,16700.0,404000],["2026-02-27",16700.0,16800.0,16500.0,16600.0,231600],["2026-03-02",16600.0,16600.0,15700.0,16500.0,337000],["2026-03-03",16200.0,16600.0,16000.0,16600.0,312600],["2026-03-04",16300.0,16400.0,15900.0,16400.0,593200],["2026-03-05",16500.0,16800.0,16200.0,16300.0,290200],["2026-03-06",16200.0,16300.0,16100.0,16300.0,205200],["2026-03-09",16100.0,16100.0,14700.0,15800.0,377200],["2026-03-10",15700.0,17300.0,15400.0,17100.0,326100],["2026-03-11",17100.0,17900.0,16400.0,17000.0,441000],["2026-03-12",17100.0,17100.0,16500.0,16600.0,295700],["2026-03-13",16500.0,16900.0,15500.0,16000.0,551100],["2026-03-16",16500.0,16500.0,15600.0,16400.0,410500],["2026-03-17",16300.0,16400.0,15800.0,15800.0,347100],["2026-03-18",16200.0,16200.0,15800.0,16200.0,602300],["2026-03-19",16100.0,16200.0,15900.0,16000.0,373000],["2026-03-20",16100.0,16100.0,15700.0,15900.0,372400],["2026-03-23",16000.0,16500.0,15800.0,16100.0,223100],["2026-03-24",16200.0,16800.0,16000.0,16000.0,240500],["2026-03-25",16000.0,16200.0,15700.0,16000.0,416700],["2026-03-26",16100.0,16300.0,15600.0,15800.0,252800],["2026-03-27",15800.0,15900.0,15500.0,15900.0,236100],["2026-03-30",15800.0,15800.0,15700.0,15800.0,244500],["2026-03-31",15800.0,15800.0,15500.0,15500.0,235100],["2026-04-01",15700.0,15900.0,15600.0,15900.0,328200],["2026-04-02",15900.0,15900.0,15600.0,15800.0,197200],["2026-04-03",15800.0,15900.0,15700.0,15900.0,200400],["2026-04-06",15800.0,16000.0,15700.0,16000.0,294500],["2026-04-07",16000.0,16000.0,15700.0,16000.0,210000],["2026-04-08",16000.0,16000.0,15800.0,16000.0,260800],["2026-04-09",16100.0,16100.0,15700.0,16000.0,289100],["2026-04-10",15900.0,16200.0,15800.0,16200.0,190300],["2026-04-13",16100.0,16800.0,15700.0,16000.0,2929900],["2026-04-14",16200.0,16300.0,15900.0,16300.0,827300],["2026-04-15",16300.0,16400.0,16000.0,16400.0,863000],["2026-04-16",16400.0,16400.0,16100.0,16400.0,562700],["2026-04-17",16200.0,16300.0,16100.0,16200.0,241600],["2026-04-20",16200.0,16200.0,15900.0,16100.0,441300],["2026-04-21",16100.0,16100.0,15500.0,15800.0,424900],["2026-04-22",15800.0,15900.0,15600.0,15900.0,469200],["2026-04-23",15800.0,15900.0,15600.0,15900.0,335900],["2026-04-24",15800.0,16200.0,15700.0,15800.0,363000],["2026-04-28",15700.0,15900.0,15300.0,15700.0,686900],["2026-04-29",15800.0,16000.0,15700.0,16000.0,798600],["2026-05-04",16000.0,16000.0,15600.0,15900.0,389600],["2026-05-05",15900.0,16100.0,15600.0,15900.0,442300],["2026-05-06",15800.0,16200.0,15800.0,16000.0,712300],["2026-05-07",16000.0,16400.0,15800.0,16300.0,525700],["2026-05-08",16400.0,16500.0,16000.0,16500.0,537800],["2026-05-11",16400.0,16700.0,16000.0,16000.0,424500],["2026-05-12",16000.0,16400.0,15900.0,16000.0,921600],["2026-05-13",16200.0,16500.0,16000.0,16000.0,437200],["2026-05-14",16000.0,16300.0,16000.0,16200.0,409500],["2026-05-15",16200.0,16200.0,15900.0,15900.0,380100],["2026-05-18",15900.0,16100.0,15700.0,16000.0,483700],["2026-05-19",16100.0,16100.0,15800.0,15900.0,354000],["2026-05-20",16100.0,17400.0,16000.0,17100.0,1054900],["2026-05-21",17200.0,18600.0,16600.0,17500.0,696800],["2026-05-22",17300.0,18100.0,16700.0,18100.0,1161300],["2026-05-25",18500.0,18800.0,17400.0,17900.0,1000400],["2026-05-26",17800.0,18200.0,17400.0,17800.0,1735100],["2026-05-27",17700.0,17800.0,17400.0,17600.0,851300],["2026-05-28",17600.0,17900.0,17500.0,17800.0,606500],["2026-05-29",17700.0,18300.0,17600.0,18100.0,576200],["2026-06-01",17900.0,18400.0,17600.0,17700.0,715700],["2026-06-02",17700.0,17900.0,17200.0,17600.0,915400],["2026-06-03",17500.0,17900.0,17200.0,17900.0,1439100],["2026-06-04",18000.0,19600.0,18000.0,18900.0,1322800],["2026-06-05",19000.0,20200.0,18400.0,18900.0,874600],["2026-06-08",18700.0,18900.0,17100.0,17100.0,1161900],["2026-06-09",16900.0,17800.0,15800.0,17200.0,1094500],["2026-06-10",17100.0,17400.0,16600.0,17300.0,590400],["2026-06-11",17400.0,17700.0,16800.0,17000.0,513800],["2026-06-12",17000.0,17500.0,16600.0,16800.0,531100],["2026-06-15",16800.0,17300.0,16500.0,16800.0,865900],["2026-06-16",17200.0,18100.0,16800.0,17000.0,461300],["2026-06-17",17000.0,17200.0,16800.0,17100.0,860000],["2026-06-18",17000.0,17700.0,16800.0,17500.0,1069500],["2026-06-19",17500.0,18100.0,17200.0,18000.0,919700],["2026-06-22",18000.0,18500.0,17800.0,18500.0,893400],["2026-06-23",18400.0,18700.0,18100.0,18400.0,1166800],["2026-06-24",18400.0,18900.0,18100.0,18900.0,866800],["2026-06-25",19000.0,19300.0,18500.0,18800.0,920900],["2026-06-26",19000.0,19000.0,18300.0,18300.0,933200],["2026-06-29",18400.0,18500.0,18100.0,18200.0,751200],["2026-06-30",18000.0,18400.0,17900.0,18200.0,732600],["2026-07-01",18000.0,18800.0,18000.0,18700.0,734300],["2026-07-02",18800.0,19000.0,18500.0,19000.0,1198400],["2026-07-03",19000.0,19800.0,18600.0,19600.0,1204800],["2026-07-06",19600.0,20100.0,19200.0,19800.0,1557100],["2026-07-07",19500.0,19900.0,19400.0,19700.0,966300],["2026-07-08",19700.0,19900.0,19200.0,19500.0,1049500],["2026-07-09",19400.0,20000.0,19300.0,19900.0,836000],["2026-07-10",19900.0,19900.0,19400.0,19400.0,774200],["2026-07-13",19500.0,19900.0,19200.0,19600.0,915300],["2026-07-14",19700.0,20600.0,19400.0,20200.0,1136300],["2026-07-15",20000.0,21000.0,19700.0,20200.0,844000],["2026-07-16",20300.0,20600.0,19800.0,20300.0,781500],["2026-07-17",20300.0,20500.0,19500.0,19700.0,769800],["2026-07-20",19700.0,19700.0,19200.0,19200.0,684500],["2026-07-21",19000.0,19300.0,18300.0,18300.0,576700],["2026-07-22",18300.0,18800.0,18200.0,18400.0,500200],["2026-07-23",18300.0,18700.0,18100.0,18600.0,595200],["2026-07-24",18500.0,18700.0,18300.0,18400.0,648900],["2026-07-27",18500.0,18600.0,18100.0,18400.0,563700],["2026-07-28",18300.0,18500.0,18100.0,18400.0,568200],["2026-07-29",18400.0,18600.0,17700.0,17700.0,664500],["2026-07-30",17900.0,18000.0,17000.0,17400.0,464400],["2026-07-31",17400.0,17400.0,15800.0,17400.0,474300],["2026-08-03",16700.0,17100.0,16400.0,16900.0,174200],["2026-08-04",16700.0,16700.0,15900.0,16500.0,638900],["2026-08-05",16400.0,16900.0,16300.0,16600.0,506100],["2026-08-06",16600.0,16800.0,16100.0,16100.0,560900],["2026-08-07",16300.0,16500.0,15900.0,16200.0,92200],["2026-08-10",16200.0,16500.0,16000.0,16500.0,417600],["2026-08-11",16300.0,17700.0,16100.0,17500.0,351300],["2026-08-12",17400.0,17800.0,16400.0,17200.0,355500],["2026-08-13",17000.0,17500.0,16900.0,17100.0,435300],["2026-08-14",16900.0,17200.0,16700.0,17200.0,346900],["2026-08-17",16900.0,17200.0,16800.0,17200.0,464400],["2026-08-18",17000.0,17200.0,16600.0,16600.0,335200],["2026-08-19",16700.0,16900.0,16600.0,16600.0,254000],["2026-08-20",16600.0,16900.0,16200.0,16800.0,1199500],["2026-08-21",16800.0,16800.0,16500.0,16800.0,325000],["2026-08-24",16700.0,17000.0,16600.0,16900.0,622200],["2026-08-25",16600.0,17100.0,16600.0,16700.0,538300],["2026-08-26",16700.0,18000.0,16600.0,18000.0,1076900],["2026-08-27",18000.0,18100.0,17400.0,17400.0,698700],["2026-08-28",17600.0,17700.0,17000.0,17100.0,1907400],["2026-09-03",17300.0,17300.0,17000.0,17100.0,217800],["2026-09-04",17100.0,17500.0,16800.0,16800.0,553300],["2026-09-07",16600.0,16900.0,16600.0,16800.0,235400],["2026-09-08",16800.0,16900.0,16700.0,16700.0,256600],["2026-09-09",16700.0,16900.0,16600.0,16900.0,182600],["2026-09-10",16800.0,16800.0,16600.0,16800.0,750600],["2026-09-11",16700.0,16800.0,16600.0,16800.0,130600],["2026-09-14",16800.0,16800.0,15800.0,16500.0,481000],["2026-09-15",16400.0,16600.0,15300.0,16300.0,315000],["2026-09-16",16000.0,17000.0,15800.0,17000.0,520400],["2026-09-17",16500.0,16600.0,15900.0,16000.0,733800],["2026-09-18",16000.0,16400.0,15800.0,16000.0,154200],["2026-09-21",16000.0,16000.0,15700.0,16000.0,208400],["2026-09-22",16000.0,16500.0,15800.0,16400.0,171100],["2026-09-23",16300.0,16300.0,16000.0,16300.0,90700],["2026-09-24",16200.0,16400.0,16000.0,16300.0,117100],["2026-09-25",16200.0,16600.0,16200.0,16600.0,187300],["2026-09-28",16300.0,16400.0,16200.0,16300.0,86600],["2026-09-29",16200.0,16200.0,16100.0,16100.0,141700],["2026-09-30",16600.0,16700.0,16100.0,16700.0,155700],["2026-10-01",16700.0,16800.0,16400.0,16800.0,127000],["2026-10-02",16800.0,17200.0,16500.0,17200.0,189200],["2026-10-05",17200.0,17800.0,16900.0,17700.0,337200],["2026-10-06",17700.0,17900.0,17400.0,17900.0,222900],["2026-10-07",17600.0,18000.0,17400.0,17500.0,202200],["2026-10-08",17400.0,17800.0,17300.0,17800.0,266100],["2026-10-09",17700.0,17800.0,17500.0,17800.0,183500],["2026-10-12",17800.0,17800.0,17600.0,17800.0,181100]]}