{"sym":"CKG","index":false,"bars":[["2020-03-25",4348.21,5188.21,4348.21,4348.21,276320],["2020-03-26",4447.04,4447.04,4051.75,4348.21,19220],["2020-03-27",4649.62,4649.62,4051.75,4447.04,39300],["2020-03-30",4199.98,4348.21,4135.75,4135.75,30050],["2020-03-31",3849.16,3849.16,3849.16,3849.16,102210],["2020-04-01",3582.34,4051.75,3582.34,3947.98,117510],["2020-04-03",3849.16,4199.98,3765.16,3765.16,58250],["2020-04-06",4027.04,4027.04,3903.51,4027.04,29150],["2020-04-07",4027.04,4249.39,4027.04,4249.39,87080],["2020-04-08",4199.98,4249.39,3962.8,4249.39,44170],["2020-04-09",4249.39,4442.1,4036.92,4234.57,22970],["2020-04-10",4199.98,4199.98,3952.92,3952.92,51570],["2020-04-13",3952.92,4101.16,3903.51,4101.16,72930],["2020-04-14",3952.92,4002.33,3903.51,4002.33,26900],["2020-04-15",4101.16,4101.16,4002.33,4027.04,25040],["2020-04-16",4002.33,4101.16,3913.39,4066.57,50510],["2020-04-17",4150.57,4195.04,4051.75,4061.63,45670],["2020-04-20",4199.98,4199.98,4051.75,4061.63,51520],["2020-04-21",3962.8,4051.75,3962.8,4027.04,13390],["2020-04-22",4056.69,4101.16,4002.33,4002.33,9400],["2020-04-23",3967.75,4101.16,3967.75,4051.75,4340],["2020-04-24",4051.75,4051.75,3928.22,3952.92,34350],["2020-04-27",3952.92,3952.92,3878.81,3952.92,5040],["2020-04-28",3952.92,4002.33,3705.86,4002.33,13080],["2020-04-29",4002.33,4027.04,3952.92,4002.33,10010],["2020-05-04",3977.63,3977.63,3854.1,3854.1,6040],["2020-05-05",3903.51,3952.92,3903.51,3952.92,8090],["2020-05-06",3903.51,3952.92,3903.51,3903.51,17880],["2020-05-07",3952.92,3977.63,3952.92,3952.92,13670],["2020-05-08",3952.92,4051.75,3952.92,4027.04,23480],["2020-05-11",4002.33,4081.39,4002.33,4081.39,10790],["2020-05-12",4081.39,4175.27,3952.92,4101.16,61110],["2020-05-13",4101.16,4115.98,3952.92,4101.16,33660],["2020-05-14",4101.16,4125.86,4051.75,4051.75,16430],["2020-05-15",4051.75,4076.45,3957.86,4076.45,13060],["2020-05-18",4051.75,4076.45,4051.75,4076.45,30100],["2020-05-19",4051.75,4358.1,4051.75,4358.1,98470],["2020-05-20",4659.51,4659.51,4644.68,4659.51,391570],["2020-05-21",4965.86,4965.86,4941.15,4965.86,444220],["2020-05-22",4965.86,5311.74,4965.86,5311.74,657860],["2020-05-25",5435.27,5682.33,4941.15,4941.15,197750],["2020-05-26",4941.15,5188.21,4694.1,4916.45,239500],["2020-05-27",4867.04,4916.45,4644.68,4817.62,144590],["2020-05-28",4699.04,4965.86,4694.1,4822.57,127030],["2020-05-29",4936.21,4941.15,4694.1,4822.57,55720],["2020-06-01",4743.51,4847.27,4649.62,4699.04,119040],["2020-06-02",4699.04,4891.74,4699.04,4768.21,89070],["2020-06-03",4768.21,5089.39,4758.33,4941.15,196090],["2020-06-04",5039.98,5089.39,4847.27,4941.15,156560],["2020-06-05",4941.15,4965.86,4916.45,4936.21,137990],["2020-06-08",5015.27,5015.27,4792.92,4832.45,188050],["2020-06-09",4822.57,4936.21,4817.62,4852.21,76210],["2020-06-10",4911.51,5039.98,4792.92,4965.86,304480],["2020-06-11",5311.74,5311.74,5188.21,5287.03,903830],["2020-06-12",5188.21,5237.62,4941.15,4941.15,415090],["2020-06-15",5039.98,5039.98,4792.92,4936.21,204850],["2020-06-16",4936.21,5089.39,4743.51,5015.27,307290],["2020-06-17",5237.62,5237.62,4941.15,5188.21,611520],["2020-06-18",5188.21,5534.09,5039.98,5534.09,745310],["2020-06-19",5879.97,5904.68,5632.91,5904.68,1403840],["2020-06-22",5929.38,6127.03,5830.56,5929.38,649780],["2020-06-23",5929.38,6299.97,5830.56,6176.44,907240],["2020-06-24",6176.44,6547.03,6176.44,6324.68,1029800],["2020-06-25",6201.15,6374.09,6077.62,6250.56,442250],["2020-06-26",6324.68,6324.68,6127.03,6151.74,395340],["2020-06-29",6124.87,6124.87,5721.92,5721.92,719390],["2020-06-30",5560.74,5802.51,5324.34,5587.6,740490],["2020-07-01",5641.33,5963.69,5399.56,5936.83,429930],["2020-07-02",6178.6,6178.6,5802.51,5802.51,409060],["2020-07-03",5802.51,5856.24,5695.06,5748.78,352570],["2020-07-06",5883.1,5883.1,5695.06,5829.37,304310],["2020-07-07",5829.37,6017.42,5748.78,5802.51,380470],["2020-07-08",5802.51,5936.83,5802.51,5909.96,207230],["2020-07-09",6071.15,6312.92,6071.15,6312.92,980220],["2020-07-10",6312.92,6447.23,6017.42,6312.92,292620],["2020-07-13",6393.51,6420.37,6232.33,6259.19,196300],["2020-07-14",6205.46,6259.19,6124.87,6232.33,487350],["2020-07-15",6232.33,6286.05,6205.46,6259.19,392420],["2020-07-16",6286.05,6286.05,6098.01,6151.74,336150],["2020-07-17",6232.33,6232.33,6044.28,6071.15,325310],["2020-07-20",6071.15,6178.6,5936.83,5963.69,356100],["2020-07-21",5909.96,5963.69,5668.19,5856.24,332500],["2020-07-22",5856.24,5909.96,5775.65,5802.51,172130],["2020-07-23",5802.51,6017.42,5802.51,5856.24,231470],["2020-07-24",5923.4,5923.4,5449.52,5697.74,759290],["2020-07-27",5415.68,5528.5,5302.85,5302.85,295230],["2020-07-28",5048.99,5472.09,4992.58,5415.68,449990],["2020-07-29",5077.2,5190.02,5037.71,5133.61,512730],["2020-07-30",5088.48,5302.85,5088.48,5218.23,133140],["2020-07-31",5190.02,5567.99,5133.61,5359.26,341190],["2020-08-03",5359.26,5584.92,5359.26,5584.92,277540],["2020-08-04",5641.33,5725.95,5528.5,5584.92,154600],["2020-08-05",5584.92,5754.16,5500.3,5754.16,298780],["2020-08-06",5584.92,5782.36,5584.92,5725.95,166930],["2020-08-07",5697.74,5725.95,5613.12,5641.33,169660],["2020-08-10",5584.92,5697.74,5584.92,5618.76,289120],["2020-08-11",5641.33,5641.33,5545.43,5545.43,185860],["2020-08-12",5545.43,5584.92,5460.81,5579.27,145560],["2020-08-13",5562.35,5782.36,5472.09,5754.16,406490],["2020-08-14",5754.16,5866.98,5754.16,5754.16,413630],["2020-08-17",5754.16,5923.4,5697.74,5923.4,512460],["2020-08-18",5979.81,6064.43,5895.19,5923.4,541280],["2020-08-19",5923.4,5979.81,5838.78,5866.98,173370],["2020-08-20",5979.81,5979.81,5754.16,5810.57,414920],["2020-08-21",5810.57,5866.98,5697.74,5754.16,435950],["2020-08-24",5725.95,5838.78,5725.95,5810.57,339130],["2020-08-25",5810.57,5979.81,5810.57,5866.98,372960],["2020-08-26",5866.98,5979.81,5810.57,5979.81,711330],["2020-08-27",5979.81,6261.88,5951.6,6233.67,1519840],["2020-08-28",6261.88,6431.12,6092.64,6092.64,1049200],["2020-08-31",6092.64,6092.64,5895.19,5895.19,554250],["2020-09-01",5810.57,6036.22,5725.95,5923.4,599660],["2020-09-03",5923.4,5979.81,5810.57,5810.57,356430],["2020-09-04",5754.16,5895.19,5725.95,5838.78,353460],["2020-09-07",5895.19,5895.19,5754.16,5754.16,560470],["2020-09-08",5754.16,5838.78,5725.95,5754.16,360780],["2020-09-09",5697.74,5838.78,5697.74,5810.57,455020],["2020-09-10",5895.19,5923.4,5810.57,5895.19,454870],["2020-09-11",5895.19,5923.4,5838.78,5923.4,296920],["2020-09-14",5923.4,6177.26,5923.4,6149.05,890230],["2020-09-15",6177.26,6177.26,5895.19,5979.81,449040],["2020-09-16",5979.81,6036.22,5923.4,5923.4,358130],["2020-09-17",5979.81,5979.81,5810.57,5895.19,669510],["2020-09-18",5895.19,6149.05,5895.19,6036.22,465270],["2020-09-21",6092.64,6431.12,6036.22,6431.12,2636130],["2020-09-22",6543.94,6769.6,6431.12,6487.53,1371350],["2020-09-23",6543.94,6543.94,6346.5,6374.7,591170],["2020-09-24",6290.08,6684.98,6261.88,6543.94,1407960],["2020-09-25",6656.77,6656.77,6402.91,6459.32,659420],["2020-09-28",6431.12,6628.56,6431.12,6543.94,685360],["2020-09-29",6543.94,6656.77,6092.64,6120.84,1272740],["2020-09-30",6290.08,6290.08,6064.43,6290.08,711100],["2020-10-01",6318.29,6515.74,6318.29,6402.91,553770],["2020-10-02",6402.91,6402.91,6008.02,6261.88,809220],["2020-10-05",6374.7,6374.7,6233.67,6318.29,537960],["2020-10-06",6374.7,6402.91,6233.67,6261.88,520910],["2020-10-07",6205.46,6290.08,6149.05,6149.05,778490],["2020-10-08",6149.05,6177.26,6064.43,6064.43,907840],["2020-10-09",6092.64,6205.46,6064.43,6120.84,549450],["2020-10-12",6205.46,6205.46,6008.02,6064.43,716980],["2020-10-13",6036.22,6402.91,6036.22,6290.08,904560],["2020-10-14",6318.29,6346.5,6177.26,6177.26,292420],["2020-10-15",6177.26,6177.26,6092.64,6120.84,282310],["2020-10-16",6092.64,6149.05,6036.22,6092.64,508390],["2020-10-19",6149.05,6318.29,6064.43,6290.08,829820],["2020-10-20",6346.5,6346.5,6149.05,6205.46,374290],["2020-10-21",6205.46,6233.67,6092.64,6092.64,317600],["2020-10-22",6092.64,6290.08,6092.64,6261.88,610010],["2020-10-23",6346.5,6431.12,6205.46,6290.08,726950],["2020-10-26",6318.29,6318.29,6149.05,6149.05,333270],["2020-10-27",6149.05,6149.05,6064.43,6064.43,628930],["2020-10-28",6036.22,6092.64,5810.57,5810.57,1349440],["2020-10-29",5810.57,5810.57,5641.33,5697.74,487570],["2020-10-30",5782.36,5951.6,5754.16,5754.16,295900],["2020-11-02",5782.36,5895.19,5754.16,5810.57,205110],["2020-11-03",5810.57,5895.19,5810.57,5895.19,198770],["2020-11-04",5895.19,6149.05,5895.19,6036.22,437110],["2020-11-05",6092.64,6092.64,5923.4,5979.81,100890],["2020-11-06",5979.81,5979.81,5866.98,5923.4,195240],["2020-11-09",5923.4,6036.22,5923.4,6008.02,339110],["2020-11-10",6092.64,6120.84,5923.4,5951.6,368580],["2020-11-11",6008.02,6008.02,5923.4,5979.81,385840],["2020-11-12",5979.81,5979.81,5923.4,5979.81,215570],["2020-11-13",5951.6,5979.81,5923.4,5951.6,245600],["2020-11-16",5979.81,5979.81,5866.98,5866.98,550110],["2020-11-17",5951.6,5951.6,5838.78,5895.19,444360],["2020-11-18",5895.19,5923.4,5866.98,5866.98,490280],["2020-11-19",5923.4,6205.46,5838.78,6205.46,1445970],["2020-11-20",6233.67,6261.88,6120.84,6120.84,459780],["2020-11-23",6120.84,6177.26,6036.22,6120.84,274670],["2020-11-24",6120.84,6120.84,6036.22,6120.84,638410],["2020-11-25",6149.05,6290.08,6120.84,6120.84,790640],["2020-11-26",6092.64,6431.12,6092.64,6346.5,2072740],["2020-11-27",6374.7,6487.53,6290.08,6290.08,996140],["2020-11-30",6318.29,6318.29,6233.67,6261.88,315990],["2020-12-01",6036.22,6177.26,6036.22,6120.84,921180],["2020-12-02",6205.46,6205.46,6064.43,6120.84,546210],["2020-12-03",6120.84,6431.12,6120.84,6346.5,858930],["2020-12-04",6431.12,6769.6,6402.91,6769.6,3120130],["2020-12-07",7220.9,7220.9,7051.66,7220.9,1933620],["2020-12-08",7333.73,7446.55,7051.66,7079.87,1611450],["2020-12-09",7164.49,7390.14,7051.66,7277.32,1670820],["2020-12-10",7446.55,7700.41,7277.32,7361.93,2411800],["2020-12-11",7361.93,7502.97,7249.11,7361.93,924520],["2020-12-14",7474.76,7474.76,7277.32,7418.35,1463800],["2020-12-15",7418.35,7502.97,7277.32,7361.93,1347370],["2020-12-16",7333.73,7869.65,7220.9,7785.03,2308820],["2020-12-17",7615.79,8010.69,7587.59,7672.21,1327080],["2020-12-18",7672.21,7813.24,7615.79,7756.83,889750],["2020-12-21",7897.86,7897.86,7559.38,7700.41,1497440],["2020-12-22",7700.41,8151.72,7615.79,8067.1,2423570],["2020-12-23",8292.75,8631.23,8010.69,8179.93,3143930],["2020-12-24",8461.99,8461.99,7672.21,8320.96,1816820],["2020-12-25",8461.99,8631.23,8236.34,8546.61,1949060],["2020-12-28",8687.65,8715.85,8377.37,8461.99,1699290],["2020-12-29",8518.41,8574.82,8264.55,8377.37,1196240],["2020-12-30",8461.99,8461.99,7954.27,8123.51,1272370],["2020-12-31",8123.51,8349.17,8067.1,8292.75,763500],["2021-01-04",8292.75,8687.65,8292.75,8574.82,1893700],["2021-01-05",8603.03,8969.71,8490.2,8800.47,1480300],["2021-01-06",8997.92,9392.81,8856.89,9223.57,1975500],["2021-01-07",9336.4,9505.64,9223.57,9364.61,1245600],["2021-01-08",9364.61,9815.91,9308.19,9533.85,1233800],["2021-01-11",9590.26,9618.47,9082.54,9562.05,1980800],["2021-01-12",9562.05,9646.67,9364.61,9477.43,1080900],["2021-01-13",9590.26,9590.26,9364.61,9392.81,1570600],["2021-01-14",9392.81,9477.43,9082.54,9279.99,1742100],["2021-01-15",9279.99,9308.19,8969.71,9054.33,2476800],["2021-01-18",9026.13,9082.54,8659.44,8659.44,2493800],["2021-01-19",8603.03,8631.23,8067.1,8067.1,1982800],["2021-01-20",7672.21,8631.23,7502.97,8518.41,2714400],["2021-01-21",8744.06,8997.92,8349.17,8997.92,1476500],["2021-01-22",8913.3,8997.92,8800.47,8828.68,1494200],["2021-01-25",8800.47,9421.02,8574.82,9364.61,4494300],["2021-01-26",9590.26,9872.33,9251.78,9477.43,3880200],["2021-01-27",10120.89,10120.89,9922.44,10120.89,1476300],["2021-01-28",9525.54,10782.39,9459.4,9690.92,3455000],["2021-01-29",9922.44,10352.42,9723.99,10352.42,1735000],["2021-02-01",10716.24,10716.24,9922.44,10054.74,1401500],["2021-02-02",10120.89,10550.86,9856.29,10550.86,1329100],["2021-02-03",10550.86,10716.24,10385.49,10550.86,1266700],["2021-02-04",10583.94,10583.94,10385.49,10451.64,991700],["2021-02-05",10451.64,11046.99,10451.64,10947.76,2078000],["2021-02-08",11046.99,11344.66,10451.64,10517.79,1608300],["2021-02-09",10517.79,10848.54,10517.79,10716.24,1115100],["2021-02-17",10583.94,11046.99,10583.94,10848.54,848300],["2021-02-18",10848.54,11046.99,10716.24,11046.99,963500],["2021-02-19",10980.84,11543.11,10914.69,11311.58,2290900],["2021-02-22",11443.88,11443.88,10716.24,10980.84,2486600],["2021-02-23",10815.46,10980.84,10815.46,10881.61,991400],["2021-02-24",10815.46,10980.84,10451.64,10583.94,1708300],["2021-02-25",10583.94,10716.24,10253.19,10451.64,1739500],["2021-02-26",10153.97,10385.49,10153.97,10385.49,738500],["2021-03-01",10451.64,10815.46,10253.19,10650.09,904100],["2021-03-02",10650.09,10716.24,10385.49,10451.64,794000],["2021-03-03",10451.64,10650.09,10352.42,10451.64,928300],["2021-03-04",10451.64,10517.79,10120.89,10153.97,841300],["2021-03-05",9922.44,10153.97,9856.29,10087.82,905600],["2021-03-08",10120.89,10749.31,10120.89,10385.49,1012100],["2021-03-09",10253.19,10253.19,9988.59,10187.04,1036900],["2021-03-10",10054.74,10187.04,9790.14,9922.44,3208400],["2021-03-11",9922.44,10153.97,9591.69,10087.82,2792500],["2021-03-12",10120.89,10385.49,10120.89,10286.27,1974700],["2021-03-15",10286.27,10319.34,10120.89,10187.04,1083500],["2021-03-16",10087.82,10087.82,9856.29,9922.44,1628400],["2021-03-17",9922.44,9922.44,9790.14,9922.44,1396300],["2021-03-18",9988.59,10087.82,9922.44,9988.59,836700],["2021-03-19",9955.52,10021.67,9856.29,9922.44,1142300],["2021-03-22",9955.52,10451.64,9922.44,10385.49,3545900],["2021-03-23",10385.49,10782.39,10253.19,10583.94,2179500],["2021-03-24",10385.49,10550.86,10187.04,10253.19,1259000],["2021-03-25",10187.04,10319.34,9624.77,9889.37,1516500],["2021-03-26",9657.84,9922.44,9260.95,9856.29,1999300],["2021-03-29",9823.22,10087.82,9790.14,9955.52,661600],["2021-03-30",9955.52,9955.52,9856.29,9922.44,638700],["2021-03-31",9823.22,9889.37,9790.14,9823.22,1030300],["2021-04-01",9922.44,10054.74,9889.37,10021.67,1104000],["2021-04-02",10021.67,10451.64,10021.67,10253.19,1741900],["2021-04-05",10220.12,10253.19,10087.82,10187.04,1092900],["2021-04-06",10187.04,10187.04,9988.59,10054.74,741900],["2021-04-07",9922.44,10054.74,9922.44,10054.74,1035500],["2021-04-08",10253.19,10749.31,10253.19,10749.31,4831400],["2021-04-09",11212.36,11212.36,10749.31,10782.39,3040000],["2021-04-12",10815.46,10848.54,10517.79,10716.24,2043100],["2021-04-13",10617.01,10650.09,10187.04,10286.27,1725800],["2021-04-14",10054.74,10517.79,10021.67,10385.49,1538500],["2021-04-15",10385.49,10517.79,10120.89,10120.89,1091100],["2021-04-16",10120.89,10385.49,9988.59,10319.34,2130700],["2021-04-19",10253.19,10782.39,10120.89,10583.94,2482400],["2021-04-20",10583.94,10683.16,10253.19,10352.42,1062200],["2021-04-22",10187.04,10550.86,9922.44,9922.44,1647100],["2021-04-23",9790.14,10120.89,9657.84,10120.89,1432900],["2021-04-26",10120.89,10120.89,9757.07,9790.14,986100],["2021-04-27",9790.14,10451.64,9591.69,10187.04,1453400],["2021-04-28",10187.04,10451.64,10054.74,10253.19,1363200],["2021-04-29",10319.34,10319.34,10054.74,10054.74,639900],["2021-05-04",10054.74,10286.27,9856.29,10087.82,1041900],["2021-05-05",10087.82,10253.19,10054.74,10120.89,1042500],["2021-05-06",10120.89,10286.27,10054.74,10253.19,1496900],["2021-05-07",10253.19,10716.24,10187.04,10517.79,3160600],["2021-05-10",10385.49,10484.71,10286.27,10286.27,1096700],["2021-05-11",10286.27,10881.61,10286.27,10650.09,3431100],["2021-05-12",10716.24,11146.21,10683.16,10881.61,2147100],["2021-05-13",10815.46,11013.91,10782.39,10815.46,1487500],["2021-05-14",10848.54,11543.11,10815.46,11543.11,5305900],["2021-05-17",11906.93,11973.08,11476.96,11476.96,2739200],["2021-05-18",11377.73,11741.56,11245.43,11741.56,2021100],["2021-05-19",11576.18,11906.93,11510.03,11543.11,1812600],["2021-05-20",11510.03,11741.56,11510.03,11609.26,1402500],["2021-05-21",11741.56,12105.38,11642.33,11708.48,3012100],["2021-05-24",11576.18,11906.93,11443.88,11708.48,2707700],["2021-05-25",11708.48,11708.48,11410.81,11410.81,2602100],["2021-05-26",11245.43,11344.66,10914.69,11013.91,4066500],["2021-05-27",10947.76,11377.73,10947.76,11146.21,2558900],["2021-05-28",11080.06,11245.43,10980.84,11245.43,1613400],["2021-05-31",11245.43,11245.43,10947.76,11046.99,1313900],["2021-06-01",10980.84,11046.99,10716.24,10947.76,1802800],["2021-06-02",10980.84,11443.88,10947.76,11311.58,1484500],["2021-06-03",11443.88,11774.63,11443.88,11708.48,2974000],["2021-06-04",11708.48,11741.56,11344.66,11410.81,1997300],["2021-06-07",11443.88,11642.33,11212.36,11311.58,1728700],["2021-06-08",11013.91,11179.29,10583.94,10583.94,4113600],["2021-06-09",10319.34,10683.16,10253.19,10583.94,2980600],["2021-06-10",10583.94,10583.94,10319.34,10385.49,1856700],["2021-06-11",10319.34,10914.69,10286.27,10517.79,2096300],["2021-06-14",10683.16,11113.14,10517.79,10980.84,2997800],["2021-06-15",11113.14,11113.14,10782.39,10881.61,976500],["2021-06-16",10749.31,11443.88,10749.31,11344.66,5027200],["2021-06-17",11179.29,11543.11,11046.99,11344.66,2000300],["2021-06-18",11443.88,11443.88,11311.58,11344.66,1916000],["2021-06-21",11377.73,11410.81,11080.06,11179.29,2577100],["2021-06-22",11179.29,11377.73,11113.14,11179.29,2294600],["2021-06-23",11179.29,11179.29,10848.54,10848.54,2449700],["2021-06-24",10848.54,11179.29,10848.54,10980.84,2949000],["2021-06-25",11179.29,11179.29,10980.84,11146.21,1355300],["2021-06-28",11245.43,11906.93,11212.36,11906.93,6031700],["2021-06-29",11973.08,12072.31,11675.41,11741.56,3297200],["2021-06-30",11642.33,11741.56,11609.26,11675.41,1537700],["2021-07-01",11675.41,12237.68,11675.41,12171.53,3607600],["2021-07-02",12237.68,12237.68,11906.93,11973.08,2022900],["2021-07-05",11973.08,12369.98,11840.78,12039.23,2984500],["2021-07-06",12039.23,12237.68,11212.36,11212.36,5298900],["2021-07-07",11245.43,11576.18,10815.46,11443.88,2260100],["2021-07-08",11311.58,11443.88,11212.36,11344.66,1571900],["2021-07-09",11245.43,11344.66,10650.09,10848.54,2415500],["2021-07-12",10848.54,11080.06,10120.89,10187.04,3512300],["2021-07-13",10517.79,10650.09,10187.04,10484.71,1332400],["2021-07-14",10683.16,10683.16,10253.19,10583.94,1211100],["2021-07-15",10550.86,10980.84,10517.79,10947.76,1606000],["2021-07-16",11046.99,11080.06,10848.54,10848.54,1833000],["2021-07-19",10498.58,11023.51,10498.58,10638.57,1448500],["2021-07-20",10673.56,11198.49,10568.58,11198.49,1846600],["2021-07-21",11198.49,11373.47,11128.5,11303.48,1792500],["2021-07-22",11198.49,11618.43,11198.49,11618.43,1619800],["2021-07-23",11618.43,11723.42,11303.48,11583.44,1592800],["2021-07-26",11373.47,12038.38,11373.47,11968.39,1837500],["2021-07-27",12003.38,12213.35,11828.41,11898.4,1688700],["2021-07-28",11898.4,11968.39,11688.42,11758.41,1408600],["2021-07-29",11758.41,11968.39,11688.42,11863.4,1031600],["2021-07-30",11968.39,12388.33,11933.39,12038.38,2799400],["2021-08-02",11898.4,12178.36,11793.41,12178.36,2167700],["2021-08-03",12388.33,13018.24,12248.35,13018.24,8515200],["2021-08-04",13508.18,13508.18,13018.24,13123.23,2878800],["2021-08-05",12808.27,13228.22,12808.27,13158.23,2025400],["2021-08-06",13158.23,13508.18,13053.24,13158.23,4273000],["2021-08-09",13053.24,13508.18,13018.24,13298.21,2837100],["2021-08-10",13438.19,13578.17,12948.25,13438.19,7416200],["2021-08-11",13473.18,13648.16,13088.24,13088.24,6884500],["2021-08-12",13053.24,13648.16,12983.25,13298.21,5117200],["2021-08-13",13228.22,14208.08,13158.23,14173.09,5713100],["2021-08-16",14453.05,14698.02,13858.13,14138.09,4212500],["2021-08-17",13998.11,14138.09,13753.15,13998.11,3881900],["2021-08-18",13858.13,14348.07,13823.14,14103.1,3180100],["2021-08-19",14208.08,14838.0,13998.11,14628.03,2961300],["2021-08-20",14698.02,15397.92,13858.13,14977.98,8442200],["2021-08-23",14698.02,15047.97,14418.06,14488.05,2769800],["2021-08-24",14523.04,14733.01,14103.1,14488.05,4690100],["2021-08-25",14488.05,15257.94,14418.06,15152.96,3149900],["2021-08-26",15397.92,15782.87,15257.94,15537.91,4017900],["2021-08-27",15257.94,15817.87,15187.95,15747.88,3245557],["2021-08-30",15747.88,16132.82,15572.9,15817.87,3267800],["2021-08-31",15607.9,16447.78,15607.9,16062.83,2865500],["2021-09-01",15922.85,17007.71,15922.85,16797.74,2606700],["2021-09-06",16937.72,17287.67,16727.74,16727.74,3033400],["2021-09-07",16762.74,16937.72,16167.82,16272.81,3602600],["2021-09-08",15957.85,16727.74,15957.85,16517.77,2185800],["2021-09-09",16552.77,17077.7,16552.77,16902.72,1530100],["2021-09-10",16902.72,17147.69,16867.73,16902.72,1294400],["2021-09-13",16902.72,16937.72,16027.84,16202.82,3616300],["2021-09-14",16027.84,16412.79,15957.85,16237.81,1809400],["2021-09-15",16237.81,16937.72,16097.83,16937.72,2086100],["2021-09-16",16937.72,17322.66,16797.74,17077.7,1836100],["2021-09-17",17357.66,17672.62,17217.68,17637.62,2498100],["2021-09-20",17637.62,17777.6,17147.69,17427.65,1781500],["2021-09-21",16867.73,17672.62,16867.73,17602.63,1899000],["2021-09-22",17602.63,17777.6,17427.65,17567.63,1088800],["2021-09-23",17672.62,17777.6,17147.69,17182.68,1970000],["2021-09-24",17147.69,17217.68,16867.73,16867.73,1243900],["2021-09-27",16867.73,17077.7,15957.85,16342.8,3592900],["2021-09-28",16132.82,16762.74,16132.82,16762.74,1185100],["2021-09-29",16762.74,17077.7,16412.79,17077.7,994100],["2021-09-30",17077.7,17147.69,16797.74,17007.71,673000],["2021-10-01",17007.71,17077.7,16797.74,16867.73,799900],["2021-10-04",16797.74,16797.74,16517.77,16587.76,1111500],["2021-10-05",16692.75,17042.7,16552.77,16832.73,697700],["2021-10-06",17007.71,17987.57,17007.71,17987.57,3422400],["2021-10-07",18197.55,18512.5,17987.57,18127.56,1216000],["2021-10-08",18127.56,18757.47,18092.56,18442.51,980500],["2021-10-11",18547.5,18547.5,18162.55,18302.53,1407000],["2021-10-12",18302.53,18477.51,18057.57,18197.55,1281600],["2021-10-13",18267.54,18617.49,18197.55,18372.52,1065200],["2021-10-14",18407.52,18722.48,18372.52,18442.51,912200],["2021-10-15",18547.5,18617.49,18197.55,18197.55,1907500],["2021-10-18",18197.55,18547.5,18057.57,18302.53,1250700],["2021-10-19",18302.53,18302.53,17672.62,17777.6,3554400],["2021-10-20",17777.6,17777.6,17217.68,17462.65,3679000],["2021-10-21",17462.65,17742.61,17392.65,17742.61,1346300],["2021-10-22",17847.59,18407.52,17427.65,18197.55,3724700],["2021-10-25",18302.53,19037.43,17847.59,17847.59,13279500],["2021-10-26",17777.6,17777.6,17427.65,17637.62,2754200],["2021-10-27",17847.59,18197.55,17672.62,17917.58,4650500],["2021-10-28",17812.6,18477.51,17777.6,17987.57,4603800],["2021-10-29",17917.58,18827.46,17917.58,18337.53,6537300],["2021-11-01",18337.53,19597.36,18337.53,19597.36,11816400],["2021-11-02",19807.33,20507.23,19597.36,20262.27,3805500],["2021-11-03",20297.26,20297.26,18862.46,18862.46,8730200],["2021-11-04",18022.57,18547.5,17707.61,18232.54,7629200],["2021-11-05",18547.5,18652.49,17812.6,18057.57,3874600],["2021-11-08",18127.56,19002.44,17742.61,18862.46,4647700],["2021-11-09",18862.46,19667.35,18547.5,19072.43,4444500],["2021-11-10",19212.41,19527.37,19072.43,19317.4,4016400],["2021-11-11",19457.38,20507.23,19177.41,19947.31,8692500],["2021-11-12",20017.3,20612.22,19667.35,20437.24,4066100],["2021-11-15",20997.17,21837.06,20892.18,21837.06,7545600],["2021-11-16",21837.06,22956.9,21347.12,22746.93,6908500],["2021-11-17",23306.86,23376.85,22606.95,22816.92,4533200],["2021-11-18",22851.92,24356.72,22257.0,24356.72,6730600],["2021-11-19",24636.68,25196.6,23796.79,24496.7,7236500],["2021-11-22",24146.74,24356.72,22781.93,22781.93,9430000],["2021-11-23",21697.07,24321.72,21697.07,24321.72,3724400],["2021-11-24",24356.72,24776.66,23936.77,24111.75,2087400],["2021-11-25",24356.72,25791.52,23796.79,25791.52,3224000],["2021-11-26",26456.43,27296.32,25756.53,26316.45,3782700],["2021-11-29",25546.56,27226.33,25546.56,26806.39,3072800],["2021-11-30",27296.32,27296.32,26176.47,26841.38,3651000],["2021-12-01",26806.39,26911.37,26596.41,26736.4,1870900],["2021-12-02",26771.39,27296.32,26736.4,26736.4,2132100],["2021-12-03",26736.4,28486.16,26386.44,27436.3,4932700],["2021-12-06",28066.22,28066.22,25756.53,26526.42,2743500],["2021-12-07",27016.36,27156.34,25966.5,27156.34,2674100],["2021-12-08",27436.3,27436.3,26596.41,26596.41,2232700],["2021-12-09",26456.43,27296.32,26106.48,26876.38,1773000],["2021-12-10",26911.37,27296.32,26841.38,27191.33,2211200],["2021-12-13",27191.33,28696.13,27191.33,28556.15,3423300],["2021-12-14",28626.14,28696.13,28066.22,28171.2,1817800],["2021-12-15",28206.2,28451.16,27716.26,27856.24,1957100],["2021-12-16",27646.27,28906.1,27506.29,28836.11,3621100],["2021-12-17",29256.06,29256.06,28346.18,28416.17,2362800],["2021-12-20",28416.17,28696.13,27856.24,28556.15,2854400],["2021-12-21",28416.17,29046.08,28241.19,28521.15,2334200],["2021-12-22",28521.15,28976.09,27996.23,27996.23,2137800],["2021-12-23",27996.23,28136.21,26596.41,27016.36,3062600],["2021-12-24",26876.38,27261.32,26316.45,27016.36,3136800],["2021-12-27",27016.36,27296.32,26701.4,27156.34,1812300],["2021-12-28",27191.33,27191.33,25616.55,25616.55,3030700],["2021-12-29",25616.55,26246.46,25616.55,25931.5,2037300],["2021-12-30",25966.5,26036.49,24496.7,24636.68,2617800],["2021-12-31",25126.61,26351.45,24496.7,26176.47,2378800],["2022-01-04",26246.46,26596.41,25966.5,25966.5,1457200],["2022-01-05",26036.49,26456.43,25231.6,26246.46,1943700],["2022-01-06",25896.51,26946.37,25826.52,26456.43,2191000],["2022-01-07",26806.39,26806.39,25826.52,26456.43,1504400],["2022-01-10",26246.46,26246.46,24636.68,24636.68,2935000],["2022-01-11",24846.65,24846.65,22921.91,22921.91,4355800],["2022-01-12",21347.12,22257.0,21347.12,21347.12,2782100],["2022-01-13",20682.21,21347.12,20262.27,21277.13,2347800],["2022-01-14",19877.32,21137.15,19877.32,20437.24,1264100],["2022-01-17",20997.17,20997.17,19037.43,19037.43,1601700],["2022-01-18",17707.61,18547.5,17707.61,17707.61,1579000],["2022-01-19",16482.78,17497.64,16482.78,16482.78,1766400],["2022-01-20",15537.91,17602.63,15537.91,17602.63,1434800],["2022-01-21",18827.46,18827.46,18827.46,18827.46,335300],["2022-01-24",20122.29,20122.29,18827.46,19562.36,3600600],["2022-01-25",18547.5,20262.27,18547.5,20157.28,1024000],["2022-01-26",20367.25,20962.17,20297.26,20787.2,1036700],["2022-01-27",20787.2,20927.18,20087.29,20402.25,793700],["2022-01-28",20157.28,20577.23,19807.33,20402.25,1022800],["2022-02-07",20997.17,20997.17,20437.24,20612.22,419100],["2022-02-08",20612.22,20612.22,19667.35,20437.24,918700],["2022-02-09",19947.31,20437.24,19807.33,20227.27,499500],["2022-02-10",20227.27,20437.24,19912.32,19982.31,556100],["2022-02-11",19982.31,19982.31,19387.39,19387.39,797600],["2022-02-14",18687.48,19177.41,18057.57,18057.57,1082100],["2022-02-15",18057.57,19317.4,18057.57,19317.4,917500],["2022-02-16",20297.26,20647.22,20017.3,20647.22,1648300],["2022-02-17",20717.21,21277.13,20647.22,20927.18,963600],["2022-02-18",20227.27,21697.07,20087.29,21452.11,1372700],["2022-02-21",21452.11,22361.98,20997.17,21837.06,1298100],["2022-02-22",21347.12,21907.05,20857.19,21312.13,1506500],["2022-02-23",21347.12,21592.09,21137.15,21417.11,828700],["2022-02-24",21277.13,21277.13,19947.31,20367.25,2973248],["2022-02-25",20787.2,21207.14,20367.25,20437.24,1030300],["2022-02-28",20507.23,20507.23,20017.3,20157.28,681700],["2022-03-01",20297.26,21137.15,20297.26,20962.17,993200],["2022-03-02",21277.13,21277.13,20577.23,20577.23,685200],["2022-03-03",20717.21,20892.18,20297.26,20857.19,740800],["2022-03-04",20787.2,21592.09,20367.25,21487.1,1493700],["2022-03-07",21487.1,21487.1,21032.16,21102.15,920500],["2022-03-08",20857.19,21102.15,20297.26,20297.26,1115800],["2022-03-09",20227.27,20472.24,19737.34,19842.32,1403000],["2022-03-10",20262.27,20472.24,20052.3,20157.28,548600],["2022-03-11",20122.29,20787.2,19947.31,20717.21,1263900],["2022-03-14",20612.22,20717.21,20367.25,20647.22,770900],["2022-03-15",20647.22,21487.1,20507.23,21347.12,1436900],["2022-03-16",21732.07,22361.98,21627.08,22361.98,2396600],["2022-03-17",22501.97,23306.86,22501.97,23026.9,1943500],["2022-03-18",23026.9,23446.84,22746.93,22746.93,1806100],["2022-03-21",22746.93,23096.89,22571.96,23026.9,1543600],["2022-03-22",23446.84,24111.75,23026.9,23096.89,2621100],["2022-03-23",23166.88,23586.82,22886.91,23061.89,1540800],["2022-03-24",23026.9,23446.84,22956.9,23166.88,1094800],["2022-03-25",23376.85,23796.79,23131.88,23481.83,1443900],["2022-03-28",22956.9,23446.84,22117.02,23026.9,2024600],["2022-03-29",23096.89,23586.82,23096.89,23271.86,1216400],["2022-03-30",23236.87,23516.83,22361.98,22396.98,1898000],["2022-03-31",22431.98,22711.94,22152.01,22291.99,1294100],["2022-04-01",22047.03,22396.98,21732.07,22257.0,1115200],["2022-04-04",22257.0,22676.94,22047.03,22047.03,984600],["2022-04-05",21907.05,22291.99,21732.07,22187.01,1196100],["2022-04-06",21872.05,22257.0,21347.12,21557.09,1341300],["2022-04-07",21207.14,21627.08,20367.25,20437.24,1810000],["2022-04-08",20437.24,20787.2,19597.36,19877.32,992800],["2022-04-12",20192.28,20227.27,18617.49,18617.49,1118500],["2022-04-13",18547.5,19037.43,18057.57,19037.43,869500],["2022-04-14",19282.4,19387.39,18687.48,19037.43,508800],["2022-04-15",18617.49,19037.43,18512.5,18512.5,684700],["2022-04-18",18197.55,18477.51,17217.68,17217.68,1643800],["2022-04-19",17287.67,17707.61,16027.84,16027.84,1209000],["2022-04-20",16027.84,16027.84,14907.99,14907.99,1357100],["2022-04-21",13893.13,14698.02,13893.13,13928.12,1581900],["2022-04-22",13858.13,14488.05,13228.22,14243.08,827800],["2022-04-25",14103.1,14628.03,13263.21,13263.21,1095700],["2022-04-26",13228.22,14173.09,12388.33,14173.09,611500],["2022-04-27",14208.08,15152.96,13998.11,15152.96,1030200],["2022-04-28",15712.88,16027.84,15397.92,15712.88,748800],["2022-04-29",15397.92,16727.74,15187.95,16377.79,820700],["2022-05-04",16447.78,16587.76,15817.87,16097.83,584300],["2022-05-05",16097.83,16237.81,14977.98,15397.92,1518600],["2022-05-06",14558.04,15257.94,14558.04,14558.04,322500],["2022-05-09",13998.11,14138.09,13543.17,13543.17,727200],["2022-05-10",12633.3,13578.17,12598.3,13543.17,832100],["2022-05-11",13928.12,14488.05,13578.17,14383.06,687000],["2022-05-12",14383.06,14383.06,13403.19,13403.19,502500],["2022-05-13",13158.23,13228.22,12493.32,12493.32,1012000],["2022-05-16",12668.29,13333.2,12248.35,12248.35,753300],["2022-05-17",12318.34,13088.24,11618.43,13088.24,832500],["2022-05-18",12983.25,13928.12,12983.25,13298.21,658100],["2022-05-19",12948.25,13298.21,12878.26,13018.24,493900],["2022-05-20",12948.25,13928.12,12948.25,13928.12,1775100],["2022-05-23",14278.07,14558.04,13648.16,13683.16,866500],["2022-05-24",13473.18,13998.11,13228.22,13998.11,508100],["2022-05-25",13998.11,14698.02,13718.15,14593.03,1461300],["2022-05-26",14348.07,14838.0,14348.07,14558.04,702500],["2022-05-27",14488.05,14838.0,14383.06,14523.04,930700],["2022-05-30",14698.02,15187.95,14488.05,14838.0,1113800],["2022-05-31",14838.0,15047.97,14383.06,14383.06,739200],["2022-06-01",14138.09,14663.02,13998.11,14488.05,821400],["2022-06-02",14348.07,14418.06,13508.18,13508.18,1541100],["2022-06-03",13508.18,13578.17,13018.24,13088.24,1207400],["2022-06-06",13088.24,13648.16,12843.27,13438.19,1762800],["2022-06-07",13298.21,13298.21,12598.3,13018.24,597400],["2022-06-08",13298.21,13473.18,13018.24,13298.21,727900],["2022-06-09",13298.21,13893.13,13263.21,13648.16,1290100],["2022-06-10",13543.17,13578.17,13053.24,13088.24,1014900],["2022-06-13",12353.33,12703.29,12178.36,12178.36,2654000],["2022-06-14",11758.41,11863.4,11338.47,11338.47,2138200],["2022-06-15",10918.53,11338.47,10568.58,10568.58,2264700],["2022-06-16",10988.52,10988.52,9938.66,9938.66,958300],["2022-06-17",9798.68,9798.68,9273.75,9273.75,1614100],["2022-06-20",8818.81,9588.71,8643.83,8643.83,1332100],["2022-06-21",8048.91,8573.84,8048.91,8083.91,1834000],["2022-06-22",8643.83,8643.83,8118.91,8643.83,789300],["2022-06-23",9098.77,9238.75,8783.82,9238.75,913400],["2022-06-24",9378.74,9518.72,9133.77,9133.77,1083800],["2022-06-27",9168.76,9658.7,9028.78,9518.72,653300],["2022-06-28",9518.72,10008.65,9378.74,9658.7,626900],["2022-06-29",9448.73,9728.69,9343.74,9448.73,572500],["2022-06-30",9448.73,9448.73,8888.8,8888.8,851900],["2022-07-01",8713.83,9308.74,8398.87,9168.76,588900],["2022-07-04",9238.75,9588.71,9238.75,9378.74,607600],["2022-07-05",9378.74,9413.73,8783.82,8783.82,830900],["2022-07-06",8713.83,9308.74,8608.84,8678.83,802800],["2022-07-07",8678.83,8958.79,8678.83,8958.79,492800],["2022-07-08",9063.78,9553.71,9063.78,9553.71,1358100],["2022-07-11",9553.71,9868.67,9378.74,9518.72,714400],["2022-07-12",9518.72,10148.63,9343.74,10113.64,1031100],["2022-07-13",10218.62,10813.54,10218.62,10813.54,1416300],["2022-07-14",11058.51,11548.44,10883.53,10918.53,1885300],["2022-07-15",11163.49,11443.46,10918.53,11163.49,1876600],["2022-07-18",11163.49,11548.44,11058.51,11268.48,1843400],["2022-07-19",11128.5,12038.38,11058.51,12038.38,2304000],["2022-07-20",12458.32,12738.28,12108.37,12563.31,2641200],["2022-07-21",12563.31,12808.27,12248.35,12703.29,1565800],["2022-07-22",12703.29,13053.24,12528.31,12738.28,1567300],["2022-07-25",12598.3,12878.26,12528.31,12878.26,1146700],["2022-07-26",12913.26,13438.19,12598.3,13228.22,1515600],["2022-07-27",12948.25,14103.1,12948.25,14068.1,2056800],["2022-07-28",14348.07,14383.06,13718.15,14068.1,1937200],["2022-07-29",13998.11,14103.1,13403.19,13403.19,2551400],["2022-08-01",13403.19,14103.1,13333.2,13998.11,1523400],["2022-08-02",13998.11,14698.02,13858.13,14663.02,2394600],["2022-08-03",14523.04,14838.0,14243.08,14628.03,1615400],["2022-08-04",14278.07,14628.03,13928.12,14243.08,1808400],["2022-08-05",14138.09,14698.02,13753.15,14558.04,1630800],["2022-08-08",14628.03,14698.02,14418.06,14558.04,916700],["2022-08-09",14418.06,15397.92,14278.07,15082.97,1814300],["2022-08-10",15082.97,15327.93,14733.01,15117.96,749400],["2022-08-11",15292.94,15292.94,14698.02,14907.99,1087900],["2022-08-12",14872.99,15222.95,14488.05,14977.98,789200],["2022-08-15",15152.96,15152.96,14872.99,14977.98,918200],["2022-08-16",14872.99,15117.96,14733.01,14768.01,894200],["2022-08-17",14768.01,15782.87,14768.01,15257.94,4938400],["2022-08-18",15222.95,16097.83,15117.96,15922.85,2324700],["2022-08-19",15747.88,16727.74,15747.88,16447.78,1983200],["2022-08-22",16167.82,16517.77,15467.91,16027.84,2987000],["2022-08-23",15607.9,17147.69,15607.9,17147.69,3444900],["2022-08-24",17357.66,17497.64,16937.72,17147.69,1715000],["2022-08-25",17042.7,18057.57,16972.71,18022.57,2092900],["2022-08-26",17987.57,19037.43,17637.62,18687.48,5104800],["2022-08-29",18547.5,19667.35,18057.57,19492.37,2592700],["2022-08-30",19597.36,20227.27,19247.4,19527.37,5912700],["2022-08-31",19247.4,20542.23,18932.45,20472.24,2427400],["2022-09-05",20402.25,20962.17,19947.31,19947.31,961400],["2022-09-06",19877.32,20367.25,18827.46,19527.37,5027300],["2022-09-07",19527.37,20262.27,19037.43,19037.43,3693000],["2022-09-08",19107.42,19737.34,18757.47,19317.4,2178100],["2022-09-09",19247.4,19597.36,17987.57,17987.57,2807300],["2022-09-12",18197.55,18652.49,17497.64,18442.51,1273500],["2022-09-13",18827.46,19317.4,18302.53,19317.4,1658000],["2022-09-14",19072.43,19947.31,18687.48,19597.36,2315400],["2022-09-15",20157.28,20647.22,19632.35,20647.22,3787900],["2022-09-16",20647.22,20997.17,20157.28,20402.25,1927400],["2022-09-19",20297.26,20297.26,19002.44,19002.44,2361000],["2022-09-20",18897.45,19842.32,17847.59,19457.38,2079700],["2022-09-21",18897.45,20087.29,18897.45,19457.38,1643800],["2022-09-22",19422.38,19597.36,18932.45,19527.37,1577000],["2022-09-23",19632.35,20752.2,19282.4,20647.22,4183500],["2022-09-26",20087.29,20297.26,19212.41,19597.36,1564800],["2022-09-27",19597.36,20507.23,19317.4,20017.3,2750500],["2022-09-28",20297.26,20647.22,19597.36,20297.26,2172600],["2022-09-29",20647.22,20647.22,19247.4,19247.4,1550700],["2022-09-30",18897.45,19912.32,18897.45,19527.37,1039300],["2022-10-03",19527.37,19527.37,18162.55,18162.55,1250700],["2022-10-04",18477.51,18757.47,18057.57,18197.55,730900],["2022-10-05",18617.49,18862.46,18267.54,18722.48,352600],["2022-10-06",18897.45,18897.45,17427.65,17427.65,1128100],["2022-10-07",16447.78,17147.69,16237.81,17147.69,2526900],["2022-10-10",16447.78,18267.54,16447.78,18267.54,652900],["2022-10-11",18267.54,18477.51,17007.71,17147.69,650400],["2022-10-12",17147.69,18337.53,17077.7,17847.59,951200],["2022-10-13",18197.55,18337.53,17847.59,18267.54,305900],["2022-10-14",18757.47,18897.45,18267.54,18372.52,1926000],["2022-10-17",18337.53,18582.49,17987.57,18582.49,733700],["2022-10-18",18652.49,19457.38,17287.67,18617.49,1835000],["2022-10-19",19478.37,19555.36,19093.43,19401.38,768500],["2022-10-20",19401.38,19555.36,18439.01,19170.42,506200],["2022-10-21",19170.42,19247.4,17861.59,18015.57,875500],["2022-10-24",18015.57,18477.51,16783.74,16783.74,477900],["2022-10-25",16783.74,17938.58,16629.76,17938.58,684400],["2022-10-26",18169.55,18708.48,17861.59,18131.06,536400],["2022-10-27",18131.06,18785.47,18131.06,18785.47,501800],["2022-10-28",19247.4,20094.29,18862.46,20094.29,2093900],["2022-10-31",20094.29,21480.1,20094.29,21480.1,2654600],["2022-11-01",21942.04,22403.98,21634.08,22019.03,2709400],["2022-11-02",22096.02,22326.99,20787.2,21711.07,1321000],["2022-11-03",21788.06,22250.0,21172.15,21711.07,1746400],["2022-11-04",21711.07,21711.07,20402.25,20787.2,926000],["2022-11-07",20787.2,20941.18,19362.89,19362.89,782500],["2022-11-08",18131.06,19170.42,18015.57,18015.57,726300],["2022-11-09",18015.57,19247.4,18015.57,19247.4,655800],["2022-11-10",19247.4,20325.26,18439.01,19632.35,733200],["2022-11-11",20479.24,20825.69,19632.35,19940.31,522800],["2022-11-14",19247.4,19632.35,18554.5,18554.5,467600],["2022-11-15",17399.65,18554.5,17284.17,17284.17,445900],["2022-11-16",16090.83,18477.51,16090.83,18477.51,513700],["2022-11-17",19555.36,19555.36,19016.44,19170.42,384400],["2022-11-18",19170.42,19324.39,17861.59,18785.47,781500],["2022-11-21",18785.47,19247.4,18746.97,18862.46,300400],["2022-11-22",18246.54,19324.39,18246.54,18554.5,505500],["2022-11-23",18092.56,18708.48,17322.66,17361.16,187800],["2022-11-24",16321.8,18323.53,16321.8,17553.63,138500],["2022-11-25",18246.54,18669.98,17592.13,18554.5,360200],["2022-11-28",18862.46,19478.37,18862.46,19478.37,442000],["2022-11-29",19478.37,19747.84,18708.48,19131.92,429600],["2022-11-30",19208.91,19324.39,18631.49,18939.45,467600],["2022-12-01",19093.43,20017.3,18939.45,19170.42,578500],["2022-12-02",19170.42,19208.91,18554.5,18939.45,313900],["2022-12-05",19516.87,19516.87,17746.11,17746.11,673500],["2022-12-06",17553.63,17592.13,16629.76,16860.73,526100],["2022-12-07",16937.72,17861.59,16860.73,17669.12,326600],["2022-12-08",17707.61,18169.55,17361.16,17553.63,213700],["2022-12-09",18169.55,18169.55,16629.76,16706.75,504300],["2022-12-12",16706.75,17361.16,16167.82,16167.82,350600],["2022-12-13",16244.81,16629.76,15397.92,15551.9,362700],["2022-12-14",15782.87,16167.82,15474.91,15705.88,227300],["2022-12-15",15859.86,16514.27,15705.88,16013.84,170900],["2022-12-16",16013.84,16167.82,15859.86,16013.84,156800],["2022-12-19",16013.84,16206.31,14897.49,15551.9,1344700],["2022-12-20",15012.98,15551.9,14474.05,14859.0,479800],["2022-12-21",14935.99,14935.99,13858.13,14166.09,271200],["2022-12-22",14166.09,14204.58,13242.21,13242.21,292200],["2022-12-23",13242.21,14166.09,13242.21,14166.09,373000],["2022-12-26",15089.97,15128.46,15051.47,15128.46,187600],["2022-12-27",16167.82,16167.82,15243.94,15397.92,386600],["2022-12-28",15782.87,15782.87,14551.04,14859.0,158100],["2022-12-29",14243.08,15513.41,14243.08,14397.06,213400],["2022-12-30",14705.02,15397.92,14397.06,15397.92,329000],["2023-01-03",15397.92,16129.33,15320.93,16129.33,391300],["2023-01-04",16244.81,16244.81,15243.94,15513.41,269600],["2023-01-05",15590.4,15590.4,15282.44,15590.4,221300],["2023-01-06",15782.87,15782.87,14859.0,15166.96,245700],["2023-01-09",15166.96,15320.93,14859.0,14859.0,134100],["2023-01-10",14474.05,15012.98,14243.08,14551.04,165100],["2023-01-11",14782.01,14935.99,14551.04,14628.03,75900],["2023-01-12",14782.01,14782.01,14281.57,14397.06,129000],["2023-01-13",14474.05,15012.98,14474.05,14897.49,204400],["2023-01-16",14859.0,15089.97,14512.54,14628.03,96500],["2023-01-17",14628.03,14897.49,14512.54,14782.01,233400],["2023-01-18",14320.07,15320.93,14320.07,15320.93,287800],["2023-01-19",15320.93,15628.89,15243.94,15551.9,197300],["2023-01-27",15590.4,15782.87,15089.97,15089.97,167100],["2023-01-30",15243.94,15859.86,15051.47,15705.88,453800],["2023-01-31",15859.86,16706.75,15782.87,16706.75,932000],["2023-02-01",17284.17,17284.17,15551.9,15667.39,470900],["2023-02-02",16090.83,16090.83,15551.9,15744.38,335500],["2023-02-03",16090.83,16090.83,15166.96,15397.92,420800],["2023-02-06",15397.92,15551.9,15012.98,15166.96,132400],["2023-02-07",15012.98,15551.9,14551.04,14589.53,202600],["2023-02-08",14628.03,15436.42,13973.62,15436.42,519900],["2023-02-09",15436.42,16052.34,15205.45,16013.84,437600],["2023-02-10",15166.96,16129.33,15166.96,15243.94,264100],["2023-02-13",15243.94,15243.94,14474.05,15012.98,156300],["2023-02-14",15012.98,15859.86,15012.98,15782.87,347300],["2023-02-15",15551.9,16206.31,15551.9,16129.33,400500],["2023-02-16",16129.33,16360.29,16013.84,16244.81,200700],["2023-02-17",16013.84,16398.79,16013.84,16013.84,253000],["2023-02-20",16013.84,16629.76,15397.92,16552.77,359600],["2023-02-21",16706.75,16860.73,16321.8,16398.79,198100],["2023-02-22",16244.81,16321.8,15782.87,15782.87,531800],["2023-02-23",15975.35,16244.81,15436.42,16167.82,259300],["2023-02-24",16244.81,16552.77,16090.83,16167.82,142800],["2023-02-27",15397.92,16129.33,15397.92,15975.35,402500],["2023-02-28",15936.85,16321.8,15936.85,16013.84,150900],["2023-03-01",15975.35,16283.3,15590.4,16090.83,95700],["2023-03-02",16090.83,16783.74,16013.84,16668.25,449700],["2023-03-03",16552.77,17168.69,16552.77,16668.25,330800],["2023-03-06",16937.72,17322.66,16783.74,16937.72,259100],["2023-03-07",16937.72,17861.59,16937.72,17784.6,584600],["2023-03-08",17091.7,17900.09,17091.7,17861.59,149800],["2023-03-09",17861.59,18092.56,17707.61,17861.59,258800],["2023-03-10",17746.11,17823.1,17476.64,17515.14,167200],["2023-03-13",17515.14,17515.14,17322.66,17322.66,146100],["2023-03-14",17322.66,17361.16,16475.78,16475.78,210000],["2023-03-15",17322.66,17592.13,16783.74,17553.63,111400],["2023-03-16",17476.64,17707.61,17322.66,17707.61,145500],["2023-03-17",17707.61,17707.61,17476.64,17476.64,87900],["2023-03-20",16706.75,17630.62,16706.75,17361.16,40500],["2023-03-21",17245.67,17669.12,17245.67,17630.62,88200],["2023-03-22",17630.62,17823.1,17592.13,17592.13,168900],["2023-03-23",17361.16,17707.61,17361.16,17669.12,110000],["2023-03-24",17669.12,17669.12,16937.72,17014.71,250200],["2023-03-27",16860.73,17515.14,16783.74,16860.73,859900],["2023-03-28",16860.73,17322.66,16860.73,17207.18,312400],["2023-03-29",17207.18,17245.67,17091.7,17091.7,119500],["2023-03-30",17053.2,17245.67,17053.2,17091.7,152300],["2023-03-31",17091.7,17168.69,17014.71,17053.2,95100],["2023-04-03",17707.61,17707.61,17207.18,17399.65,197200],["2023-04-04",17553.63,17553.63,17245.67,17399.65,158800],["2023-04-05",17399.65,18592.99,17399.65,18477.51,754900],["2023-04-06",19208.91,19208.91,17746.11,17746.11,277800],["2023-04-07",17784.6,18131.06,17746.11,17861.59,224500],["2023-04-10",18092.56,18400.52,16976.21,17053.2,420800],["2023-04-11",17091.7,17707.61,17053.2,17553.63,171500],["2023-04-12",18015.57,18054.07,17515.14,17669.12,196600],["2023-04-13",17669.12,17784.6,17361.16,17669.12,135400],["2023-04-14",17707.61,17707.61,17322.66,17322.66,206000],["2023-04-17",17245.67,17630.62,17168.69,17592.13,67800],["2023-04-18",17630.62,17707.61,17399.65,17669.12,117200],["2023-04-19",17669.12,17861.59,17399.65,17515.14,82100],["2023-04-20",17630.62,17630.62,17399.65,17515.14,51700],["2023-04-21",17553.63,17707.61,17515.14,17630.62,103400],["2023-04-24",16976.21,17707.61,16937.72,17592.13,104200],["2023-04-25",17669.12,17707.61,17322.66,17553.63,83600],["2023-04-26",17399.65,17630.62,17361.16,17515.14,39400],["2023-04-27",17515.14,18015.57,17361.16,18015.57,196800],["2023-04-28",18208.04,18208.04,17746.11,17823.1,91500],["2023-05-04",17592.13,18015.57,17592.13,17630.62,132000],["2023-05-05",17861.59,17861.59,17630.62,17784.6,150000],["2023-05-08",17938.58,18477.51,17938.58,18400.52,302200],["2023-05-09",18477.51,18477.51,18323.53,18362.02,198800],["2023-05-10",18477.51,18592.99,18400.52,18592.99,230900],["2023-05-11",18669.98,18708.48,18362.02,18516.0,155900],["2023-05-12",18362.02,18554.5,18208.04,18208.04,130700],["2023-05-15",18208.04,18592.99,18208.04,18246.54,166500],["2023-05-16",18285.03,18554.5,18092.56,18323.53,108900],["2023-05-17",18323.53,18708.48,18323.53,18362.02,176800],["2023-05-18",18362.02,18477.51,18208.04,18362.02,47800],["2023-05-19",18323.53,18477.51,17938.58,18169.55,305300],["2023-05-22",18092.56,18554.5,18015.57,18246.54,137200],["2023-05-23",18246.54,18400.52,18208.04,18208.04,86600],["2023-05-24",18400.52,18400.52,18169.55,18362.02,136800],["2023-05-25",18323.53,18362.02,18092.56,18323.53,104200],["2023-05-26",18323.53,19170.42,18323.53,18823.96,281200],["2023-05-29",18862.46,19247.4,18708.48,19170.42,280400],["2023-05-30",19208.91,19208.91,18708.48,19016.44,162200],["2023-05-31",19016.44,19324.39,18862.46,19016.44,290000],["2023-06-01",19093.43,19285.9,18977.94,19131.92,122800],["2023-06-02",19131.92,19247.4,18823.96,18977.94,132300],["2023-06-05",19247.4,19247.4,18900.95,19016.44,132400],["2023-06-06",18785.47,19208.91,18785.47,18939.45,43100],["2023-06-07",19093.43,19093.43,18900.95,18977.94,259900],["2023-06-08",19093.43,19208.91,18823.96,18862.46,196100],["2023-06-09",19131.92,19131.92,18592.99,18977.94,358680],["2023-06-12",18977.94,19016.44,18708.48,19016.44,59900],["2023-06-13",18477.51,19016.44,18477.51,18785.47,71900],["2023-06-14",18977.94,18977.94,18669.98,18669.98,59700],["2023-06-15",18669.98,18708.48,18246.54,18323.53,122200],["2023-06-16",18323.53,19016.44,18323.53,18477.51,142700],["2023-06-19",18477.51,18823.96,18285.03,18323.53,63500],["2023-06-20",18477.51,18785.47,18323.53,18554.5,115500],["2023-06-21",18554.5,18823.96,18477.51,18631.49,82800],["2023-06-22",18862.46,18939.45,18708.48,18746.97,112600],["2023-06-23",18631.49,18631.49,18439.01,18439.01,149900],["2023-06-26",18323.53,18554.5,18169.55,18439.01,77100],["2023-06-27",18439.01,18785.47,18439.01,18631.49,100600],["2023-06-28",18631.49,18746.97,18400.52,18400.52,169100],["2023-06-29",18400.52,18631.49,18285.03,18285.03,72800],["2023-06-30",18285.03,18285.03,17784.6,18208.04,47200],["2023-07-03",18208.04,18208.04,17900.09,17900.09,77500],["2023-07-04",18169.55,18169.55,17784.6,17861.59,62800],["2023-07-05",18092.56,18092.56,17630.62,17707.61,100600],["2023-07-06",17861.59,17861.59,17515.14,17592.13,44000],["2023-07-07",17476.64,17592.13,16398.79,17553.63,70400],["2023-07-10",17438.15,17861.59,17438.15,17553.63,83000],["2023-07-11",17900.09,17900.09,17592.13,17592.13,109400],["2023-07-12",17592.13,17707.61,17438.15,17476.64,82300],["2023-07-13",17746.11,18092.56,17669.12,17977.08,159800],["2023-07-14",18015.57,18092.56,17515.14,17707.61,272000],["2023-07-17",17707.61,18323.53,17707.61,18246.54,1116700],["2023-07-18",18285.03,19170.42,18131.06,19093.43,864300],["2023-07-19",19208.91,20017.3,19208.91,20017.3,1127100],["2023-07-20",20094.29,20094.29,19670.85,20055.8,594600],["2023-07-21",20094.29,20094.29,19632.35,20017.3,424800],["2023-07-24",20094.29,20094.29,19401.38,19478.37,407900],["2023-07-25",19478.37,20556.23,19478.37,20171.28,401800],["2023-07-26",20171.28,20248.27,19863.32,19863.32,165400],["2023-07-27",19709.34,19940.31,19247.4,19863.32,369300],["2023-07-28",19863.32,20286.76,19786.33,19863.32,351800],["2023-07-31",19901.82,20094.29,19324.39,19401.38,255500],["2023-08-01",19747.84,19747.84,18669.98,18669.98,423100],["2023-08-02",18477.51,19054.93,18092.56,18323.53,511700],["2023-08-03",18477.51,18477.51,17900.09,17938.58,568100],["2023-08-04",17938.58,18439.01,17938.58,18169.55,348800],["2023-08-07",18477.51,18477.51,18015.57,18092.56,211700],["2023-08-08",18092.56,18900.95,18092.56,18669.98,398900],["2023-08-09",18708.48,19016.44,18477.51,18708.48,203100],["2023-08-10",19016.44,19131.92,18400.52,18477.51,354500],["2023-08-11",18477.51,19093.43,18323.53,18631.49,205700],["2023-08-14",18439.01,19593.86,18439.01,19247.4,621100],["2023-08-15",19632.35,19863.32,19478.37,19863.32,665400],["2023-08-16",19940.31,20556.23,19670.85,20556.23,780200],["2023-08-17",20556.23,20671.71,20248.27,20248.27,416100],["2023-08-18",20017.3,20094.29,18862.46,18862.46,1050000],["2023-08-21",18862.46,19863.32,18862.46,19863.32,318100],["2023-08-22",19940.31,20479.24,19786.33,20479.24,595100],["2023-08-23",21133.65,21903.55,20479.24,21903.55,1356600],["2023-08-24",21942.04,23289.36,21942.04,23212.37,1002600],["2023-08-25",23481.83,23481.83,22904.41,23135.38,885500],["2023-08-28",23135.38,23712.8,22827.42,23135.38,690000],["2023-08-29",23289.36,23289.36,22981.4,23173.88,561900],["2023-08-30",23250.87,24790.66,22981.4,24290.22,1135000],["2023-08-31",23943.77,24675.17,23289.36,23558.82,204300],["2023-09-05",23635.81,23866.78,22711.94,23173.88,544600],["2023-09-06",23327.85,23520.33,22942.91,23327.85,186900],["2023-09-07",23481.83,24559.69,23096.89,23327.85,341000],["2023-09-08",23327.85,23635.81,23058.39,23096.89,186200],["2023-09-11",23250.87,23250.87,21711.07,21711.07,607500],["2023-09-12",21287.63,22096.02,21287.63,21634.08,327900],["2023-09-13",22019.03,22019.03,21326.12,21518.6,179400],["2023-09-14",21518.6,21518.6,20748.7,20748.7,294700],["2023-09-15",20286.76,21095.16,20286.76,20633.22,171900],["2023-09-18",20325.26,21326.12,20325.26,21287.63,133700],["2023-09-19",21287.63,21634.08,21172.15,21287.63,151700],["2023-09-20",21403.11,21403.11,21018.17,21249.13,154500],["2023-09-21",21249.13,21249.13,20402.25,20517.73,502700],["2023-09-22",20440.74,20440.74,19478.37,19632.35,272100],["2023-09-25",19632.35,20748.7,19170.42,19170.42,233700],["2023-09-26",18900.95,19247.4,18477.51,18554.5,173300],["2023-09-27",18554.5,18554.5,17784.6,18323.53,3926160],["2023-09-28",18477.51,19170.42,17900.09,18631.49,57000],["2023-09-29",18631.49,18862.46,18092.56,18477.51,64700],["2023-10-02",18592.99,18862.46,18246.54,18477.51,201100],["2023-10-03",18477.51,18477.51,17630.62,18092.56,90500],["2023-10-04",17091.7,18323.53,17091.7,18092.56,108400],["2023-10-05",18669.98,18669.98,17823.1,18015.57,155000],["2023-10-06",18015.57,18477.51,17553.63,18169.55,63900],["2023-10-09",17861.59,18131.06,17707.61,17977.08,216100],["2023-10-10",17861.59,18439.01,17861.59,17977.08,90300],["2023-10-11",17938.58,18516.0,17900.09,18323.53,139600],["2023-10-12",18592.99,18592.99,18285.03,18285.03,141400],["2023-10-13",18285.03,18285.03,17746.11,18015.57,136200],["2023-10-16",18015.57,18439.01,18015.57,18092.56,78100],["2023-10-17",18131.06,18362.02,17861.59,17900.09,48600],["2023-10-18",17784.6,17784.6,16668.25,16668.25,141200],["2023-10-19",16206.31,17630.62,16206.31,16552.77,82600],["2023-10-20",17168.69,17168.69,16398.79,16976.21,34700],["2023-10-23",16398.79,17168.69,16398.79,16629.76,765200],["2023-10-24",16706.75,17245.67,16706.75,17053.2,322300],["2023-10-25",16937.72,17399.65,16937.72,17014.71,26700],["2023-10-26",16668.25,16668.25,15859.86,15859.86,1109300],["2023-10-27",15859.86,16167.82,15628.89,15821.37,1237000],["2023-10-30",15821.37,16244.81,15821.37,15936.85,14400],["2023-10-31",16167.82,16244.81,15898.36,15898.36,37500],["2023-11-01",15397.92,16167.82,15397.92,16013.84,30300],["2023-11-02",16013.84,16706.75,15628.89,16706.75,44000],["2023-11-03",16822.23,16822.23,16398.79,16475.78,35100],["2023-11-06",16321.8,16783.74,16321.8,16745.24,19200],["2023-11-07",16591.26,16860.73,16475.78,16552.77,7100],["2023-11-08",16552.77,17207.18,16475.78,17207.18,37600],["2023-11-09",17245.67,17938.58,17245.67,17399.65,49100],["2023-11-10",17399.65,17938.58,17245.67,17245.67,179500],["2023-11-13",17823.1,17861.59,17091.7,17091.7,44700],["2023-11-14",17168.69,17322.66,17053.2,17053.2,32600],["2023-11-15",17130.19,17669.12,17130.19,17438.15,41000],["2023-11-16",17438.15,17438.15,17014.71,17322.66,30000],["2023-11-17",17322.66,17900.09,16937.72,17399.65,68100],["2023-11-20",16783.74,17399.65,16783.74,17130.19,26200],["2023-11-21",17746.11,17746.11,17130.19,17284.17,131100],["2023-11-22",17091.7,17322.66,17053.2,17322.66,229400],["2023-11-23",17399.65,17707.61,17245.67,17245.67,264900],["2023-11-24",17207.18,17245.67,16745.24,17245.67,206500],["2023-11-27",17168.69,17245.67,16860.73,16899.22,226400],["2023-11-28",16899.22,16899.22,16552.77,16860.73,49000],["2023-11-29",16937.72,17245.67,16899.22,16937.72,16200],["2023-11-30",16822.23,17014.71,16822.23,16937.72,31900],["2023-12-01",16937.72,17014.71,16745.24,16899.22,19200],["2023-12-04",16783.74,17322.66,16745.24,16976.21,174700],["2023-12-05",16976.21,17053.2,16976.21,17053.2,22900],["2023-12-06",17053.2,17669.12,17053.2,17630.62,105500],["2023-12-07",17707.61,17977.08,17399.65,17784.6,135100],["2023-12-08",18054.07,18169.55,17476.64,17630.62,100300],["2023-12-11",17630.62,17630.62,17014.71,17322.66,22900],["2023-12-12",17399.65,17399.65,17245.67,17284.17,32800],["2023-12-13",17707.61,17707.61,17091.7,17130.19,39400],["2023-12-14",17130.19,17207.18,16976.21,16976.21,42000],["2023-12-15",16706.75,17207.18,16706.75,16822.23,42700],["2023-12-18",16822.23,16899.22,16745.24,16783.74,35200],["2023-12-19",16591.26,16822.23,16475.78,16745.24,54900],["2023-12-20",16745.24,16937.72,16629.76,16629.76,16700],["2023-12-21",16514.27,16899.22,16514.27,16860.73,12400],["2023-12-22",16822.23,16860.73,16514.27,16629.76,22900],["2023-12-25",16629.76,17091.7,16629.76,16937.72,23900],["2023-12-26",16937.72,17168.69,16475.78,17130.19,26500],["2023-12-27",17091.7,17130.19,16706.75,16783.74,16700],["2023-12-28",16937.72,17014.71,16629.76,16822.23,86800],["2023-12-29",16822.23,17091.7,16783.74,16822.23,36600],["2024-01-02",16822.23,17053.2,16591.26,16783.74,128400],["2024-01-03",16629.76,16745.24,16552.77,16629.76,31300],["2024-01-04",15551.9,16937.72,15551.9,16591.26,128600],["2024-01-05",16475.78,16629.76,15782.87,16360.29,70100],["2024-01-08",16283.3,16668.25,16283.3,16321.8,55500],["2024-01-09",16668.25,16668.25,16244.81,16244.81,42700],["2024-01-10",16052.34,16398.79,16013.84,16167.82,53731],["2024-01-11",16129.33,16167.82,16052.34,16090.83,15400],["2024-01-12",16013.84,16013.84,15474.91,15551.9,57600],["2024-01-15",15551.9,15667.39,15551.9,15551.9,32200],["2024-01-16",15551.9,15551.9,15282.44,15282.44,42600],["2024-01-17",15667.39,15667.39,15436.42,15551.9,51500],["2024-01-18",15628.89,16129.33,15628.89,16129.33,19800],["2024-01-19",16129.33,16283.3,15821.37,16167.82,59900],["2024-01-22",15821.37,16167.82,15782.87,15975.35,15600],["2024-01-23",15975.35,15975.35,15667.39,15705.88,11300],["2024-01-24",15359.43,15782.87,15359.43,15667.39,22600],["2024-01-25",15667.39,15898.36,15667.39,15782.87,2205500],["2024-01-26",15667.39,15782.87,15551.9,15782.87,2451290],["2024-01-29",15859.86,15859.86,15551.9,15628.89,3231940],["2024-01-30",15859.86,15859.86,15513.41,15590.4,881700],["2024-01-31",15667.39,15667.39,15590.4,15590.4,292224],["2024-02-01",15628.89,15705.88,15551.9,15590.4,12000],["2024-02-02",15782.87,15898.36,15551.9,15782.87,23600],["2024-02-05",15744.38,15744.38,15436.42,15744.38,794230],["2024-02-06",15436.42,15551.9,15436.42,15513.41,1551300],["2024-02-07",15397.92,16090.83,15359.43,16013.84,73600],["2024-02-15",16013.84,16013.84,15551.9,15975.35,13000],["2024-02-16",15975.35,16167.82,15975.35,16129.33,19300],["2024-02-19",15898.36,16398.79,15821.37,16167.82,1351000],["2024-02-20",16167.82,16167.82,15936.85,16090.83,2006700],["2024-02-21",16090.83,16321.8,16090.83,16090.83,2684680],["2024-02-22",15936.85,16090.83,15590.4,16090.83,2950690],["2024-02-23",16090.83,16167.82,15859.86,16052.34,2735250],["2024-02-26",16052.34,16052.34,15628.89,15859.86,853170],["2024-02-27",15859.86,16167.82,15705.88,16129.33,51100],["2024-02-28",16129.33,16129.33,15936.85,16090.83,72600],["2024-02-29",15975.35,16052.34,15859.86,16013.84,31800],["2024-03-01",15859.86,16090.83,15859.86,16090.83,43800],["2024-03-04",15859.86,16129.33,15859.86,16129.33,1843150],["2024-03-05",16167.82,16167.82,15936.85,16090.83,247899],["2024-03-06",16090.83,16090.83,15936.85,15975.35,20800],["2024-03-07",16013.84,17091.7,16013.84,17091.7,676800],["2024-03-08",18208.04,18285.03,17746.11,18092.56,385300],["2024-03-11",18169.55,19247.4,17361.16,17361.16,210100],["2024-03-12",17014.71,17784.6,16937.72,17322.66,145800],["2024-03-13",17322.66,17630.62,17014.71,17091.7,581900],["2024-03-14",17438.15,17669.12,17091.7,17399.65,122100],["2024-03-15",17399.65,17707.61,17361.16,17630.62,133300],["2024-03-18",17476.64,17746.11,16937.72,17168.69,161900],["2024-03-19",17168.69,17207.18,17014.71,17168.69,32200],["2024-03-20",17053.2,17130.19,16706.75,17091.7,63900],["2024-03-21",16937.72,17284.17,16937.72,17207.18,43600],["2024-03-22",17207.18,17476.64,17207.18,17399.65,68400],["2024-03-25",17322.66,17399.65,17053.2,17361.16,67000],["2024-03-26",16899.22,17399.65,16899.22,17207.18,43400],["2024-03-27",17207.18,17476.64,17168.69,17399.65,62300],["2024-03-28",17476.64,17476.64,17014.71,17207.18,65600],["2024-03-29",17168.69,17322.66,16937.72,17245.67,51600],["2024-04-01",17322.66,17784.6,17245.67,17784.6,138500],["2024-04-02",17784.6,17861.59,17515.14,17707.61,64600],["2024-04-03",17707.61,17707.61,17322.66,17322.66,90100],["2024-04-04",17322.66,17322.66,16937.72,17014.71,87600],["2024-04-05",17014.71,17630.62,17014.71,17053.2,84500],["2024-04-08",17014.71,17014.71,16899.22,16899.22,42400],["2024-04-09",16937.72,16937.72,16514.27,16629.76,70400],["2024-04-10",16937.72,16937.72,16475.78,16475.78,22600],["2024-04-11",15936.85,16475.78,15936.85,16475.78,36900],["2024-04-12",16514.27,16514.27,16167.82,16514.27,44300],["2024-04-15",16552.77,16552.77,15359.43,15359.43,120900],["2024-04-16",15397.92,15551.9,14628.03,15282.44,60900],["2024-04-17",14820.5,15782.87,14820.5,15397.92,22600],["2024-04-19",15051.47,15051.47,14320.07,14358.56,291400],["2024-04-22",14435.55,14743.51,14435.55,14705.02,15800],["2024-04-23",14820.5,15012.98,14628.03,14705.02,27700],["2024-04-24",14743.51,15282.44,14743.51,15282.44,18800],["2024-04-25",15282.44,15282.44,14705.02,15089.97,12000],["2024-04-26",15012.98,15089.97,14782.01,14859.0,18300],["2024-05-02",14820.5,15012.98,14820.5,15012.98,8600],["2024-05-03",14666.52,15397.92,14666.52,15128.46,13600],["2024-05-06",15089.97,15551.9,15089.97,15320.93,18500],["2024-05-07",15551.9,15551.9,15320.93,15474.91,28800],["2024-05-08",15166.96,15474.91,14782.01,15166.96,26000],["2024-05-09",15128.46,15436.42,15012.98,15012.98,16900],["2024-05-10",15012.98,15051.47,14782.01,15051.47,19700],["2024-05-13",15243.94,15551.9,15051.47,15551.9,38000],["2024-05-14",15551.9,15782.87,15551.9,15551.9,48500],["2024-05-15",15551.9,16283.3,15551.9,16283.3,83500],["2024-05-16",16321.8,16745.24,16321.8,16629.76,81200],["2024-05-17",16629.76,16629.76,16552.77,16552.77,30800],["2024-05-20",16668.25,16706.75,16552.77,16668.25,37100],["2024-05-21",16668.25,16706.75,16475.78,16552.77,37000],["2024-05-22",16552.77,16706.75,16475.78,16591.26,35900],["2024-05-23",16668.25,16783.74,16437.28,16475.78,39300],["2024-05-24",16475.78,16668.25,16398.79,16398.79,49400],["2024-05-27",16398.79,16591.26,16398.79,16514.27,25100],["2024-05-28",16514.27,16629.76,16475.78,16552.77,197500],["2024-05-29",16937.72,16937.72,16360.29,16360.29,149500],["2024-05-30",16321.8,16475.78,15513.41,16167.82,135700],["2024-05-31",16167.82,16475.78,16167.82,16360.29,18900],["2024-06-03",17476.64,17476.64,17476.64,17476.64,272900],["2024-06-04",18669.98,18669.98,18669.98,18669.98,111800],["2024-06-05",19940.31,19940.31,19940.31,19940.31,196400],["2024-06-06",21172.15,21172.15,19670.85,19709.34,762300],["2024-06-07",19670.85,19670.85,19093.43,19362.89,389600],["2024-06-10",19362.89,19362.89,19093.43,19247.4,306200],["2024-06-11",19247.4,20402.25,19208.91,19863.32,1129700],["2024-06-12",19824.83,19940.31,19170.42,19940.31,843000],["2024-06-13",19940.31,19940.31,19632.35,19709.34,374984],["2024-06-14",19747.84,20248.27,19516.87,19632.35,734200],["2024-06-17",19362.89,19901.82,19362.89,19670.85,251200],["2024-06-18",19863.32,20402.25,19632.35,19747.84,318100],["2024-06-19",19863.32,19940.31,19401.38,19632.35,392800],["2024-06-20",19632.35,19670.85,19324.39,19401.38,367100],["2024-06-21",19439.88,20286.76,19401.38,20017.3,443900],["2024-06-24",20363.75,20363.75,19439.88,19670.85,466500],["2024-06-25",19516.87,19786.33,19362.89,19593.86,283900],["2024-06-26",19439.88,19709.34,19401.38,19478.37,571100],["2024-06-27",19593.86,20363.75,19439.88,19632.35,507300],["2024-06-28",19824.83,20209.78,19401.38,19593.86,419100],["2024-07-01",19863.32,19863.32,19478.37,19632.35,391600],["2024-07-02",19632.35,19670.85,19439.88,19632.35,364700],["2024-07-03",19670.85,19863.32,19478.37,19632.35,170600],["2024-07-04",19478.37,19593.86,19478.37,19516.87,365500],["2024-07-05",19632.35,19632.35,19362.89,19516.87,145700],["2024-07-08",19478.37,19786.33,19439.88,19555.36,275600],["2024-07-09",19555.36,19940.31,19555.36,19555.36,363212],["2024-07-10",19786.33,20902.68,19632.35,20902.68,932900],["2024-07-11",21518.6,22134.52,20402.25,21018.17,290200],["2024-07-12",21018.17,21018.17,19978.81,20402.25,281800],["2024-07-15",20479.24,20479.24,20055.8,20171.28,103400],["2024-07-16",19824.83,20171.28,19401.38,19401.38,175300],["2024-07-17",19170.42,19478.37,18169.55,18477.51,388200],["2024-07-18",18477.51,18477.51,17707.61,18477.51,270200],["2024-07-19",18092.56,18746.97,18092.56,18477.51,261800],["2024-07-22",18400.52,18554.5,18092.56,18477.51,221000],["2024-07-23",18477.51,18631.49,18400.52,18477.51,163600],["2024-07-24",17476.64,18477.51,17476.64,18477.51,163800],["2024-07-25",18477.51,19054.93,18400.52,18554.5,211600],["2024-07-26",18977.94,18977.94,18477.51,18554.5,230900],["2024-07-29",18631.49,18862.46,18516.0,18669.98,237300],["2024-07-30",18785.47,19054.93,18785.47,18785.47,199000],["2024-07-31",18862.46,19093.43,18823.96,18823.96,186600],["2024-08-01",18823.96,19016.44,18554.5,18708.48,141700],["2024-08-02",18477.51,18746.97,18208.04,18746.97,163700],["2024-08-05",18208.04,18554.5,18092.56,18285.03,188800],["2024-08-06",18285.03,18477.51,18092.56,18323.53,108900],["2024-08-07",18285.03,18285.03,18092.56,18285.03,130400],["2024-08-08",18285.03,18477.51,18169.55,18323.53,207300],["2024-08-09",18246.54,18477.51,18246.54,18477.51,219900],["2024-08-12",18400.52,18439.01,18323.53,18400.52,114500],["2024-08-13",18400.52,18477.51,18169.55,18439.01,215400],["2024-08-14",18477.51,18477.51,18323.53,18439.01,142300],["2024-08-15",18246.54,18439.01,18246.54,18400.52,155700],["2024-08-16",18477.51,19247.4,18439.01,19247.4,250300],["2024-08-19",19709.34,19709.34,18900.95,19401.38,383800],["2024-08-20",19632.35,19632.35,19362.89,19439.88,271400],["2024-08-21",19632.35,19632.35,19324.39,19478.37,303500],["2024-08-22",19478.37,19709.34,19439.88,19478.37,247200],["2024-08-23",19478.37,19632.35,19401.38,19516.87,248800],["2024-08-26",19362.89,19555.36,19362.89,19478.37,275800],["2024-08-27",19247.4,19478.37,19208.91,19324.39,265000],["2024-08-28",19362.89,19401.38,19170.42,19247.4,327300],["2024-08-29",19247.4,19324.39,19208.91,19247.4,250600],["2024-08-30",19054.93,19478.37,19054.93,19324.39,238300],["2024-09-04",19401.38,19401.38,19247.4,19285.9,223400],["2024-09-05",19247.4,19324.39,19247.4,19247.4,185600],["2024-09-06",19247.4,19362.89,19247.4,19324.39,176400],["2024-09-09",19555.36,19555.36,19247.4,19324.39,160200],["2024-09-10",19170.42,19324.39,19093.43,19247.4,185200],["2024-09-11",19247.4,19247.4,19093.43,19247.4,172600],["2024-09-12",19786.33,19786.33,19208.91,19247.4,213100],["2024-09-13",19555.36,19555.36,19054.93,19247.4,237500],["2024-09-16",19131.92,19247.4,19093.43,19170.42,178000],["2024-09-17",19285.9,19747.84,19285.9,19747.84,340500],["2024-09-18",20171.28,20171.28,19747.84,19747.84,168500],["2024-09-19",19786.33,20363.75,19786.33,20363.75,882300],["2024-09-20",20402.25,20556.23,20402.25,20517.73,851900],["2024-09-23",20479.24,20710.21,20479.24,20594.72,723400],["2024-09-24",20633.22,20710.21,20594.72,20710.21,425600],["2024-09-25",20710.21,21287.63,20710.21,21172.15,787200],["2024-09-26",21249.13,21364.62,20787.2,20787.2,1034700],["2024-09-27",20787.2,20902.68,20748.7,20864.19,650500],["2024-09-30",20864.19,20902.68,20710.21,20864.19,738800],["2024-10-01",20479.24,21056.66,20479.24,20787.2,583800],["2024-10-02",20748.7,20787.2,20325.26,20479.24,562800],["2024-10-03",20055.8,20402.25,20055.8,20325.26,168500],["2024-10-04",20325.26,20479.24,20325.26,20402.25,400600],["2024-10-07",20402.25,20633.22,20171.28,20402.25,625400],["2024-10-08",20402.25,20556.23,20171.28,20363.75,361600],["2024-10-09",20363.75,20556.23,20248.27,20402.25,357700],["2024-10-10",20479.24,21172.15,20055.8,20363.75,475300],["2024-10-11",20402.25,20479.24,20094.29,20479.24,449800],["2024-10-14",20556.23,20710.21,20171.28,20248.27,419700],["2024-10-15",20402.25,20402.25,20055.8,20171.28,516500],["2024-10-16",20132.79,20171.28,20017.3,20171.28,18900],["2024-10-17",20171.28,20248.27,20017.3,20209.78,384500],["2024-10-18",20748.7,20748.7,19863.32,19863.32,181300],["2024-10-21",19555.36,19824.83,18977.94,19786.33,71300],["2024-10-22",19131.92,19709.34,18516.0,19632.35,69000],["2024-10-23",19555.36,19632.35,18708.48,19170.42,12500],["2024-10-24",19555.36,19555.36,18746.97,19478.37,5500],["2024-10-25",19093.43,19208.91,18785.47,18900.95,28500],["2024-10-28",18246.54,19401.38,18246.54,19170.42,22700],["2024-10-29",18631.49,19401.38,18631.49,19401.38,30300],["2024-10-30",19093.43,19247.4,18631.49,19247.4,32900],["2024-10-31",18631.49,20479.24,18631.49,20479.24,111000],["2024-11-01",20479.24,20479.24,19901.82,20402.25,28900],["2024-11-04",20402.25,20479.24,19632.35,19978.81,17100],["2024-11-05",19670.85,19670.85,19170.42,19170.42,27200],["2024-11-06",19247.4,19324.39,19247.4,19324.39,9100],["2024-11-07",19324.39,19555.36,19247.4,19516.87,1300],["2024-11-08",19786.33,19786.33,19170.42,19247.4,28400],["2024-11-11",19208.91,19208.91,18862.46,18862.46,29100],["2024-11-12",18862.46,18939.45,18631.49,18862.46,14900],["2024-11-13",19170.42,19247.4,18708.48,19247.4,101400],["2024-11-14",18862.46,19247.4,18708.48,19093.43,5800],["2024-11-15",19093.43,19247.4,18785.47,19247.4,40600],["2024-11-18",18862.46,19247.4,18631.49,19247.4,43000],["2024-11-19",19208.91,19247.4,18785.47,18785.47,11800],["2024-11-20",18362.02,18977.94,18169.55,18362.02,26600],["2024-11-21",17399.65,18785.47,17399.65,18669.98,20700],["2024-11-22",18746.97,18746.97,17823.1,17823.1,3200],["2024-11-25",17707.61,18323.53,17438.15,17669.12,25400],["2024-11-26",17053.2,17823.1,17053.2,17630.62,44600],["2024-11-27",17322.66,18323.53,17322.66,17746.11,220800],["2024-11-28",17938.58,17938.58,17476.64,17592.13,16400],["2024-11-29",17399.65,17861.59,17399.65,17592.13,11800],["2024-12-02",17476.64,17669.12,17476.64,17630.62,13700],["2024-12-03",17630.62,17669.12,17476.64,17669.12,31100],["2024-12-04",17130.19,17707.61,17130.19,17707.61,16100],["2024-12-05",17322.66,17707.61,17322.66,17707.61,13200],["2024-12-06",18669.98,18669.98,17669.12,17669.12,21600],["2024-12-09",17630.62,17669.12,17322.66,17592.13,55800],["2024-12-10",17438.15,17553.63,17322.66,17553.63,21700],["2024-12-11",18400.52,18400.52,17361.16,18015.57,4700],["2024-12-12",18015.57,18015.57,17322.66,17553.63,21000],["2024-12-13",17361.16,17592.13,17091.7,17091.7,12000],["2024-12-16",16398.79,17399.65,16398.79,17322.66,41100],["2024-12-17",17091.7,17322.66,17091.7,17322.66,3600],["2024-12-18",17322.66,17322.66,16860.73,17245.67,9000],["2024-12-19",16937.72,17245.67,16937.72,17245.67,6700],["2024-12-20",17207.18,17592.13,17168.69,17553.63,13900],["2024-12-23",17707.61,17707.61,17014.71,17553.63,8600],["2024-12-24",16937.72,17707.61,16937.72,17515.14,3900],["2024-12-25",17515.14,17707.61,17399.65,17630.62,5100],["2024-12-26",17207.18,17553.63,17091.7,17553.63,12000],["2024-12-27",17553.63,17592.13,17245.67,17553.63,64500],["2024-12-30",17168.69,17476.64,17168.69,17438.15,3100],["2024-12-31",17553.63,17553.63,16629.76,17399.65,2100],["2025-01-02",17707.61,17707.61,16937.72,17438.15,1924700],["2025-01-03",17168.69,17399.65,16937.72,17361.16,6500],["2025-01-06",16976.21,17361.16,16937.72,17322.66,2900],["2025-01-07",17245.67,17284.17,16937.72,17245.67,57900],["2025-01-08",17245.67,17245.67,17091.7,17168.69,11000],["2025-01-09",17245.67,17322.66,16552.77,17091.7,18200],["2025-01-10",16398.79,17168.69,16398.79,16745.24,86300],["2025-01-13",16783.74,16860.73,16706.75,16706.75,9000],["2025-01-14",16706.75,16783.74,15705.88,15705.88,11700],["2025-01-15",14820.5,15397.92,14782.01,15397.92,105200],["2025-01-16",14859.0,15359.43,14859.0,14935.99,21600],["2025-01-17",14935.99,15282.44,14859.0,14859.0,26100],["2025-01-20",14743.51,15051.47,14705.02,15051.47,38500],["2025-01-21",14705.02,15012.98,14705.02,14859.0,29900],["2025-01-22",15359.43,15359.43,14859.0,14859.0,54300],["2025-01-23",15012.98,15012.98,14820.5,15012.98,45900],["2025-01-24",14782.01,15012.98,14628.03,14628.03,45600],["2025-02-03",14628.03,15359.43,14628.03,14859.0,5700],["2025-02-04",15166.96,15166.96,14743.51,14859.0,50500],["2025-02-05",15205.45,15205.45,14820.5,14897.49,51900],["2025-02-06",14897.49,14897.49,13858.13,14320.07,111300],["2025-02-07",14320.07,15320.93,14320.07,15320.93,42600],["2025-02-10",15397.92,16360.29,15397.92,16129.33,93300],["2025-02-11",16129.33,16129.33,15474.91,15782.87,25500],["2025-02-12",15782.87,15821.37,15243.94,15782.87,8200],["2025-02-13",15282.44,15898.36,15282.44,15898.36,24900],["2025-02-14",16244.81,16244.81,15474.91,16013.84,16200],["2025-02-17",17130.19,17130.19,16167.82,16244.81,47900],["2025-02-18",16244.81,16552.77,15782.87,16552.77,10000],["2025-02-19",16013.84,16591.26,16013.84,16283.3,36700],["2025-02-20",16552.77,16552.77,16129.33,16475.78,19600],["2025-02-21",16167.82,16398.79,16167.82,16398.79,170200],["2025-02-24",16398.79,16398.79,15628.89,15782.87,78800],["2025-02-25",16090.83,16129.33,15551.9,15782.87,114300],["2025-02-26",15782.87,15782.87,15397.92,15397.92,25300],["2025-02-27",15436.42,15782.87,15436.42,15744.38,28300],["2025-02-28",15590.4,16552.77,15474.91,15782.87,52900],["2025-03-03",15782.87,15782.87,15474.91,15474.91,41700],["2025-03-04",15782.87,15782.87,15320.93,15397.92,40200],["2025-03-05",15551.9,15551.9,15359.43,15359.43,40000],["2025-03-06",15397.92,15474.91,15320.93,15320.93,40100],["2025-03-07",15320.93,15628.89,15320.93,15474.91,263000],["2025-03-10",15436.42,15705.88,15320.93,15436.42,52000],["2025-03-11",15089.97,15474.91,15089.97,15397.92,36200],["2025-03-12",15397.92,15474.91,15320.93,15359.43,16700],["2025-03-13",15359.43,15397.92,15282.44,15359.43,47100],["2025-03-14",15320.93,15359.43,15166.96,15243.94,35200],["2025-03-17",15320.93,15474.91,15320.93,15436.42,33300],["2025-03-18",15474.91,15474.91,15320.93,15320.93,68200],["2025-03-19",15397.92,15397.92,15243.94,15282.44,57000],["2025-03-20",15282.44,15474.91,15166.96,15166.96,76300],["2025-03-21",15243.94,16167.82,15243.94,15397.92,267800],["2025-03-24",15320.93,15397.92,15243.94,15359.43,20500],["2025-03-25",15359.43,15397.92,14974.48,14974.48,104700],["2025-03-26",15012.98,15320.93,14935.99,14935.99,27700],["2025-03-27",14705.02,14935.99,14628.03,14935.99,47000],["2025-03-28",14935.99,14935.99,14628.03,14820.5,25000],["2025-03-31",14820.5,14935.99,14474.05,14551.04,48600],["2025-04-01",15012.98,15012.98,14358.56,14551.04,126800],["2025-04-02",14782.01,14782.01,14281.57,14320.07,82300],["2025-04-03",14166.09,14166.09,13319.2,13319.2,129500],["2025-04-04",12395.33,13088.24,12395.33,12395.33,68100],["2025-04-08",12395.33,12395.33,11548.44,11548.44,47700],["2025-04-09",10740.05,11163.49,10740.05,10740.05,132300],["2025-04-10",11471.45,11471.45,11471.45,11471.45,3300],["2025-04-11",12164.36,12164.36,11394.46,11625.43,219100],["2025-04-14",12433.82,12433.82,12395.33,12433.82,35800],["2025-04-15",13088.24,13280.71,13049.74,13280.71,93900],["2025-04-16",13319.2,13396.19,12703.29,12703.29,36500],["2025-04-17",12857.27,12857.27,11856.4,12472.32,14500],["2025-04-18",12549.31,12972.75,12164.36,12472.32,15800],["2025-04-21",13165.22,13165.22,12395.33,12472.32,34300],["2025-04-22",12549.31,12741.78,11933.39,12164.36,36100],["2025-04-23",12202.85,12472.32,12164.36,12356.83,30600],["2025-04-24",12549.31,12626.3,12318.34,12318.34,13900],["2025-04-25",13165.22,13165.22,12780.28,13165.22,62600],["2025-04-28",13473.18,13781.14,13396.19,13473.18,81700],["2025-04-29",12857.27,13473.18,12857.27,13088.24,80300],["2025-05-05",13100.0,14000.0,13100.0,14000.0,56800],["2025-05-06",14000.0,14700.0,14000.0,14000.0,38600],["2025-05-07",13350.0,13850.0,13350.0,13650.0,45400],["2025-05-08",13650.0,13800.0,13500.0,13800.0,42100],["2025-05-09",13800.0,13800.0,13350.0,13400.0,77100],["2025-05-12",13400.0,13600.0,13350.0,13400.0,26500],["2025-05-13",13400.0,13450.0,13200.0,13300.0,21000],["2025-05-14",13450.0,13450.0,13150.0,13200.0,59800],["2025-05-15",13300.0,13300.0,13150.0,13200.0,57800],["2025-05-16",13200.0,13400.0,13050.0,13200.0,39400],["2025-05-19",13150.0,13250.0,13000.0,13000.0,64800],["2025-05-20",13000.0,13150.0,12800.0,13000.0,30700],["2025-05-21",12800.0,13000.0,12500.0,12900.0,101100],["2025-05-22",12400.0,12800.0,12400.0,12650.0,20500],["2025-05-23",12950.0,13500.0,12950.0,13500.0,190400],["2025-05-26",14100.0,14400.0,14000.0,14400.0,506900],["2025-05-27",15400.0,15400.0,14450.0,14600.0,217300],["2025-05-28",14700.0,14700.0,13600.0,14000.0,202100],["2025-05-29",14100.0,14600.0,14100.0,14250.0,116500],["2025-05-30",14250.0,14250.0,13850.0,14100.0,106800],["2025-06-02",14100.0,15000.0,14100.0,14450.0,199395],["2025-06-03",14800.0,14800.0,14200.0,14250.0,238200],["2025-06-04",14250.0,14300.0,14000.0,14000.0,226200],["2025-06-05",14000.0,14400.0,13900.0,14100.0,153100],["2025-06-06",14100.0,14100.0,13800.0,13850.0,84400],["2025-06-09",13800.0,14000.0,13750.0,13800.0,80200],["2025-06-10",13850.0,14000.0,13850.0,13850.0,62400],["2025-06-11",13750.0,13800.0,13500.0,13700.0,321800],["2025-06-12",13700.0,13800.0,13500.0,13750.0,69100],["2025-06-13",13800.0,13800.0,13600.0,13700.0,102100],["2025-06-16",13700.0,13800.0,13400.0,13700.0,241100],["2025-06-17",13750.0,14400.0,13750.0,13900.0,101800],["2025-06-18",13900.0,14100.0,13700.0,13900.0,57800],["2025-06-19",13900.0,14000.0,13700.0,13850.0,66800],["2025-06-20",13950.0,13950.0,13650.0,13650.0,66200],["2025-06-23",13650.0,13800.0,13450.0,13700.0,90400],["2025-06-24",13750.0,13800.0,13600.0,13600.0,155000],["2025-06-25",13600.0,13700.0,13400.0,13400.0,103300],["2025-06-26",13400.0,13500.0,13200.0,13300.0,64900],["2025-06-27",12800.0,13600.0,12800.0,13250.0,115100],["2025-06-30",13300.0,13550.0,13200.0,13450.0,82000],["2025-07-01",13450.0,13700.0,13400.0,13450.0,63600],["2025-07-02",13450.0,13500.0,13350.0,13450.0,111900],["2025-07-03",13500.0,13500.0,13300.0,13350.0,82300],["2025-07-04",13350.0,13550.0,13350.0,13450.0,112500],["2025-07-07",13450.0,13700.0,13350.0,13500.0,101700],["2025-07-08",13500.0,13750.0,13500.0,13550.0,144500],["2025-07-09",13700.0,13750.0,13500.0,13700.0,179900],["2025-07-10",13800.0,14300.0,13800.0,14000.0,385800],["2025-07-11",14000.0,14100.0,13700.0,13800.0,165700],["2025-07-14",14050.0,14050.0,13500.0,13950.0,226900],["2025-07-15",14050.0,14100.0,13800.0,13800.0,189100],["2025-07-16",13800.0,14750.0,13500.0,14750.0,761500],["2025-07-17",15300.0,15350.0,14750.0,14800.0,637200],["2025-07-18",15100.0,15200.0,14450.0,14600.0,417400],["2025-07-21",14800.0,14800.0,14250.0,14300.0,370400],["2025-07-22",14300.0,14450.0,14050.0,14200.0,211300],["2025-07-23",15100.0,15100.0,14300.0,14450.0,306900],["2025-07-24",14450.0,14550.0,14000.0,14200.0,1293140],["2025-07-25",14450.0,14450.0,14200.0,14450.0,337500],["2025-07-28",14450.0,15450.0,14450.0,15000.0,696100],["2025-07-29",15000.0,15150.0,14100.0,14100.0,457900],["2025-07-30",14100.0,14400.0,14000.0,14100.0,256300],["2025-07-31",14300.0,15050.0,14100.0,15000.0,478100],["2025-08-01",15000.0,15600.0,14900.0,15100.0,411500],["2025-08-04",15000.0,15300.0,14700.0,14800.0,253800],["2025-08-05",14900.0,15050.0,14600.0,14600.0,534500],["2025-08-06",14600.0,14700.0,14400.0,14700.0,221500],["2025-08-07",14650.0,14800.0,14600.0,14750.0,832200],["2025-08-08",14850.0,15700.0,14750.0,15450.0,885100],["2025-08-11",15550.0,16300.0,15500.0,15900.0,571200],["2025-08-12",16150.0,16150.0,15250.0,15600.0,437800],["2025-08-13",15650.0,16000.0,15000.0,15500.0,542400],["2025-08-14",15500.0,15800.0,15250.0,15250.0,419000],["2025-08-15",15250.0,15300.0,15000.0,15000.0,380800],["2025-08-18",15250.0,15300.0,15000.0,15200.0,426400],["2025-08-19",15600.0,16000.0,15200.0,15650.0,933000],["2025-08-20",15700.0,15700.0,14700.0,15000.0,427300],["2025-08-21",15050.0,15500.0,14600.0,14700.0,401200],["2025-08-22",14500.0,14550.0,13850.0,14150.0,372100],["2025-08-25",14500.0,14500.0,13800.0,13800.0,188100],["2025-08-26",13800.0,14450.0,13800.0,14450.0,85800],["2025-08-27",14300.0,14600.0,14250.0,14300.0,139500],["2025-08-28",14600.0,14600.0,14200.0,14300.0,53600],["2025-08-29",14350.0,14550.0,14100.0,14300.0,183400],["2025-09-03",14350.0,14500.0,14250.0,14450.0,115000],["2025-09-04",14600.0,14900.0,14300.0,14450.0,199300],["2025-09-05",14600.0,14600.0,14300.0,14300.0,315300],["2025-09-08",14350.0,14350.0,13800.0,13800.0,343000],["2025-09-09",13950.0,13950.0,13500.0,13650.0,151900],["2025-09-10",13700.0,13700.0,13500.0,13650.0,119700],["2025-09-11",13650.0,13800.0,13350.0,13750.0,90000],["2025-09-12",13850.0,13900.0,13800.0,13850.0,68300],["2025-09-15",13950.0,14150.0,13850.0,14050.0,78800],["2025-09-16",14050.0,14100.0,13900.0,13900.0,114400],["2025-09-17",14050.0,14050.0,13800.0,13800.0,68200],["2025-09-18",13800.0,13900.0,13600.0,13750.0,60300],["2025-09-19",13750.0,14050.0,13650.0,13900.0,63300],["2025-09-22",13700.0,14000.0,13650.0,13700.0,43500],["2025-09-23",13600.0,13850.0,13500.0,13850.0,33100],["2025-09-24",13850.0,13850.0,13650.0,13700.0,71600],["2025-09-25",13750.0,14100.0,13750.0,13950.0,121400],["2025-09-26",14000.0,14000.0,13600.0,13800.0,125900],["2025-09-29",13900.0,13900.0,13350.0,13500.0,149100],["2025-09-30",13500.0,13700.0,13150.0,13400.0,108600],["2025-10-01",13400.0,13500.0,13200.0,13300.0,451500],["2025-10-02",13350.0,13550.0,13200.0,13200.0,26600],["2025-10-03",13200.0,13200.0,12800.0,12800.0,126500],["2025-10-06",13000.0,13150.0,12800.0,13050.0,145900],["2025-10-07",13050.0,13050.0,12700.0,12850.0,431000],["2025-10-08",12950.0,13100.0,12000.0,12400.0,597900],["2025-10-09",12450.0,12800.0,12200.0,12650.0,85700],["2025-10-10",12900.0,12900.0,12300.0,12400.0,195700],["2025-10-13",12000.0,12350.0,12000.0,12050.0,171200],["2025-10-14",12300.0,12400.0,12100.0,12350.0,607434],["2025-10-15",12150.0,12300.0,12100.0,12200.0,82900],["2025-10-16",12450.0,12450.0,12200.0,12400.0,80900],["2025-10-17",12500.0,12500.0,12200.0,12200.0,114300],["2025-10-20",12150.0,12400.0,11500.0,11600.0,145700],["2025-10-21",11650.0,11900.0,11500.0,11700.0,106000],["2025-10-22",12000.0,12000.0,11400.0,11500.0,115300],["2025-10-23",11700.0,11750.0,11550.0,11600.0,37500],["2025-10-24",11600.0,11600.0,11250.0,11350.0,72400],["2025-10-27",11350.0,11400.0,11200.0,11200.0,74900],["2025-10-28",11200.0,11500.0,11150.0,11500.0,144200],["2025-10-29",11700.0,12000.0,11700.0,11750.0,43600],["2025-10-30",11600.0,11900.0,11600.0,11800.0,571200],["2025-10-31",11900.0,12200.0,11800.0,11800.0,57100],["2025-11-03",11850.0,11950.0,11500.0,11500.0,44300],["2025-11-04",11500.0,11600.0,11300.0,11600.0,64100],["2025-11-05",11800.0,11800.0,11450.0,11450.0,122800],["2025-11-06",11450.0,11550.0,11450.0,11500.0,17000],["2025-11-07",11550.0,11550.0,11300.0,11300.0,32900],["2025-11-10",11300.0,11600.0,11300.0,11300.0,24700],["2025-11-11",11300.0,11500.0,11200.0,11350.0,29700],["2025-11-12",11500.0,11500.0,11350.0,11350.0,27600],["2025-11-13",11350.0,11500.0,11350.0,11400.0,30200],["2025-11-14",11550.0,11900.0,11450.0,11800.0,97200],["2025-11-17",12050.0,12050.0,11800.0,11950.0,43400],["2025-11-18",11800.0,12000.0,11800.0,11800.0,41200],["2025-11-19",11900.0,11900.0,11800.0,11850.0,18600],["2025-11-20",11800.0,11850.0,11650.0,11700.0,33100],["2025-11-21",11600.0,11700.0,11400.0,11600.0,601900],["2025-11-24",11700.0,11750.0,11500.0,11500.0,62600],["2025-11-25",11500.0,11550.0,11250.0,11500.0,179800],["2025-11-26",11500.0,11550.0,11000.0,11500.0,53600],["2025-11-27",11750.0,11750.0,11300.0,11450.0,17000],["2025-11-28",11450.0,11450.0,11200.0,11400.0,36000],["2025-12-01",11250.0,11400.0,11250.0,11350.0,34000],["2025-12-02",11350.0,11350.0,11150.0,11200.0,73200],["2025-12-03",11200.0,11300.0,11150.0,11250.0,52900],["2025-12-04",11300.0,11650.0,11300.0,11400.0,30700],["2025-12-05",11500.0,11500.0,11300.0,11400.0,16200],["2025-12-08",11450.0,11450.0,11250.0,11250.0,27400],["2025-12-09",11400.0,11400.0,11150.0,11200.0,65200],["2025-12-10",11350.0,11400.0,11150.0,11200.0,41000],["2025-12-11",11300.0,11300.0,11200.0,11200.0,24400],["2025-12-12",11200.0,11300.0,11000.0,11000.0,101600],["2025-12-15",11100.0,11100.0,10700.0,10900.0,78800],["2025-12-16",10900.0,11050.0,10850.0,11000.0,14500],["2025-12-17",11050.0,11150.0,11050.0,11100.0,18200],["2025-12-18",11100.0,11100.0,10900.0,10950.0,10200],["2025-12-19",10950.0,10950.0,10850.0,10850.0,31400],["2025-12-22",10800.0,10850.0,10800.0,10850.0,51800],["2025-12-23",10850.0,10850.0,10650.0,10750.0,72600],["2025-12-24",10800.0,10800.0,10700.0,10750.0,15200],["2025-12-25",10750.0,10750.0,10500.0,10500.0,66300],["2025-12-26",10500.0,10500.0,10200.0,10300.0,44300],["2025-12-29",10200.0,10300.0,10150.0,10150.0,41300],["2025-12-30",10200.0,10300.0,10150.0,10150.0,62600],["2025-12-31",10100.0,10200.0,10000.0,10000.0,70000],["2026-01-05",10000.0,10100.0,9700.0,9720.0,36200],["2026-01-06",9700.0,10000.0,9700.0,9900.0,40900],["2026-01-07",9700.0,10400.0,9700.0,10350.0,36300],["2026-01-08",10350.0,10500.0,9930.0,10050.0,2672016],["2026-01-09",10050.0,10200.0,10000.0,10050.0,28200],["2026-01-12",10100.0,10200.0,10000.0,10100.0,63300],["2026-01-13",10050.0,10350.0,10050.0,10200.0,39500],["2026-01-14",10350.0,10350.0,10100.0,10300.0,57900],["2026-01-15",10300.0,10300.0,10100.0,10250.0,72700],["2026-01-16",10300.0,10300.0,10050.0,10100.0,49500],["2026-01-19",10050.0,10300.0,10000.0,10000.0,36800],["2026-01-20",10000.0,10050.0,9950.0,9950.0,31700],["2026-01-21",10250.0,10250.0,9950.0,9970.0,51100],["2026-01-22",9830.0,10350.0,9830.0,10300.0,275800],["2026-01-23",10200.0,10200.0,10050.0,10150.0,5800],["2026-01-26",10150.0,10150.0,9900.0,9900.0,506100],["2026-01-27",9900.0,10200.0,9830.0,9890.0,58600],["2026-01-28",9900.0,9900.0,9780.0,9800.0,46300],["2026-01-29",9900.0,9980.0,9750.0,9800.0,246800],["2026-01-30",9800.0,9990.0,9780.0,9990.0,26400],["2026-02-02",9990.0,9990.0,9800.0,9820.0,38500],["2026-02-03",9600.0,10000.0,9600.0,9760.0,67400],["2026-02-04",9760.0,9760.0,9620.0,9750.0,24500],["2026-02-05",9700.0,9800.0,9620.0,9800.0,40200],["2026-02-06",9600.0,9620.0,9550.0,9560.0,60400],["2026-02-09",9550.0,9550.0,9250.0,9250.0,94600],["2026-02-10",9250.0,9330.0,9200.0,9200.0,28400],["2026-02-11",9200.0,9300.0,9150.0,9170.0,95400],["2026-02-12",9180.0,9250.0,9010.0,9130.0,41600],["2026-02-13",9200.0,9220.0,9130.0,9140.0,24000],["2026-02-23",9140.0,9400.0,9140.0,9330.0,15600],["2026-02-24",9330.0,9420.0,9160.0,9210.0,47700],["2026-02-25",9210.0,9850.0,9210.0,9850.0,164700],["2026-02-26",9890.0,10300.0,9890.0,10000.0,131800],["2026-02-27",10150.0,10150.0,9850.0,9860.0,34400],["2026-03-02",9200.0,9800.0,9200.0,9510.0,58000],["2026-03-03",9510.0,9530.0,9360.0,9400.0,39100],["2026-03-04",9520.0,9520.0,9000.0,9100.0,74200],["2026-03-05",9590.0,9600.0,9300.0,9350.0,40900],["2026-03-06",9350.0,9350.0,9310.0,9340.0,25300],["2026-03-09",9300.0,9300.0,8690.0,8690.0,108600],["2026-03-10",8700.0,8920.0,8700.0,8900.0,40700],["2026-03-11",8900.0,9500.0,8900.0,9300.0,28600],["2026-03-12",9300.0,9300.0,8950.0,9050.0,9100],["2026-03-13",9050.0,9200.0,9000.0,9180.0,44600],["2026-03-16",9290.0,9340.0,9090.0,9090.0,27500],["2026-03-17",9020.0,9300.0,9020.0,9200.0,12300],["2026-03-18",9200.0,9410.0,9110.0,9110.0,17300],["2026-03-19",9120.0,9380.0,9110.0,9200.0,10900],["2026-03-20",9200.0,9200.0,9150.0,9190.0,16500],["2026-03-23",8700.0,8900.0,8700.0,8800.0,21600],["2026-03-24",8810.0,9140.0,8810.0,9010.0,17900],["2026-03-25",9050.0,9290.0,8650.0,8850.0,35100],["2026-03-26",9150.0,9150.0,8910.0,8910.0,225200],["2026-03-27",9050.0,9120.0,8990.0,9120.0,250800],["2026-03-30",9030.0,9110.0,8730.0,9000.0,124741],["2026-03-31",9190.0,9190.0,9000.0,9160.0,20600],["2026-04-01",9160.0,9160.0,9110.0,9110.0,42600],["2026-04-02",9100.0,9100.0,8940.0,8970.0,22700],["2026-04-03",8970.0,8970.0,8600.0,8600.0,63800],["2026-04-06",8650.0,8650.0,8500.0,8610.0,220100],["2026-04-07",8610.0,8630.0,8500.0,8500.0,61800],["2026-04-08",8700.0,8780.0,8560.0,8780.0,195633],["2026-04-09",8900.0,8900.0,8790.0,8800.0,935500],["2026-04-10",8870.0,8880.0,8810.0,8810.0,15200],["2026-04-13",8810.0,8820.0,8690.0,8750.0,44200],["2026-04-14",8750.0,8810.0,8720.0,8780.0,72500],["2026-04-15",8800.0,8800.0,8700.0,8750.0,23800],["2026-04-16",8550.0,8750.0,8550.0,8720.0,44500],["2026-04-17",8800.0,8800.0,8700.0,8740.0,16000],["2026-04-20",8740.0,8740.0,8660.0,8660.0,33700],["2026-04-21",8660.0,8680.0,8600.0,8600.0,43300],["2026-04-22",8600.0,8600.0,8530.0,8530.0,24300],["2026-04-23",8590.0,8590.0,8500.0,8500.0,20500],["2026-04-24",8500.0,8580.0,8380.0,8570.0,32400],["2026-04-28",8610.0,8690.0,8610.0,8670.0,33700],["2026-04-29",8650.0,8700.0,8600.0,8610.0,22900],["2026-05-04",9000.0,9000.0,8610.0,8630.0,79100],["2026-05-05",8620.0,8630.0,8560.0,8600.0,35200],["2026-05-06",8790.0,8790.0,8570.0,8580.0,32700],["2026-05-07",8650.0,8650.0,8450.0,8470.0,58900],["2026-05-08",8440.0,8470.0,8320.0,8320.0,49800],["2026-05-11",8400.0,8400.0,7950.0,7990.0,183300],["2026-05-12",7990.0,8000.0,7800.0,7980.0,63800],["2026-05-13",7980.0,7980.0,7730.0,7760.0,68200],["2026-05-14",7760.0,7800.0,7680.0,7760.0,100600],["2026-05-15",7760.0,7780.0,7500.0,7600.0,109700],["2026-05-18",7600.0,7760.0,7600.0,7760.0,28100],["2026-05-19",7760.0,7800.0,7510.0,7700.0,77900],["2026-05-20",7580.0,7700.0,7410.0,7560.0,328374],["2026-05-21",7520.0,7790.0,7520.0,7700.0,37700],["2026-05-22",7700.0,7770.0,7580.0,7700.0,49500],["2026-05-25",7740.0,7740.0,7380.0,7500.0,31100],["2026-05-26",7500.0,7500.0,7300.0,7430.0,99100],["2026-05-27",7400.0,7430.0,7310.0,7310.0,11800],["2026-05-28",7480.0,7490.0,7290.0,7290.0,34000],["2026-05-29",7220.0,7400.0,7200.0,7400.0,68400],["2026-06-01",7180.0,7400.0,7180.0,7180.0,43700],["2026-06-02",7120.0,7260.0,7010.0,7090.0,85300],["2026-06-03",7090.0,7230.0,7090.0,7120.0,14000],["2026-06-04",7120.0,7200.0,7100.0,7100.0,16700],["2026-06-05",7120.0,7120.0,7080.0,7100.0,39100],["2026-06-08",7110.0,7250.0,7100.0,7120.0,6200],["2026-06-09",7110.0,7110.0,6630.0,6950.0,42600],["2026-06-10",6950.0,7200.0,6950.0,6990.0,52900],["2026-06-11",7150.0,7170.0,7030.0,7050.0,65500],["2026-06-12",7050.0,7050.0,6980.0,7000.0,34000],["2026-06-15",7000.0,7190.0,6990.0,7000.0,50700],["2026-06-16",7090.0,7100.0,6960.0,7000.0,35800],["2026-06-17",7000.0,7030.0,6970.0,7000.0,191900],["2026-06-18",7000.0,7000.0,6950.0,6960.0,17400],["2026-06-19",6960.0,6960.0,6900.0,6900.0,46700],["2026-06-22",6900.0,7090.0,6900.0,7000.0,83900],["2026-06-23",6910.0,7000.0,6910.0,6920.0,35900],["2026-06-24",6920.0,6920.0,6850.0,6890.0,38700],["2026-06-25",6860.0,6870.0,6850.0,6860.0,11900],["2026-06-26",6950.0,6950.0,6780.0,6850.0,25500],["2026-06-29",6800.0,6850.0,6660.0,6840.0,41200],["2026-06-30",6830.0,6980.0,6750.0,6750.0,36000],["2026-07-01",6750.0,6750.0,6650.0,6650.0,47000],["2026-07-02",6670.0,6700.0,6660.0,6690.0,33300],["2026-07-03",6720.0,6720.0,6690.0,6710.0,12300],["2026-07-06",6720.0,6990.0,6600.0,6600.0,21200],["2026-07-07",6500.0,6690.0,6500.0,6690.0,25100],["2026-07-08",6540.0,6680.0,6230.0,6590.0,20800],["2026-07-09",6590.0,6590.0,6500.0,6500.0,4100],["2026-07-10",6340.0,6400.0,6320.0,6350.0,44900],["2026-07-13",6770.0,6780.0,6510.0,6630.0,45800],["2026-07-14",6690.0,6700.0,6500.0,6600.0,110300],["2026-07-15",6600.0,6600.0,6380.0,6500.0,486900],["2026-07-16",6500.0,6600.0,6490.0,6500.0,19500],["2026-07-17",6400.0,6480.0,6280.0,6480.0,25900],["2026-07-20",6480.0,6480.0,6210.0,6410.0,65100],["2026-07-21",6410.0,6410.0,6210.0,6210.0,248900],["2026-07-22",6210.0,6210.0,5780.0,6130.0,32600],["2026-07-23",5820.0,6530.0,5820.0,6140.0,26100],["2026-07-24",6050.0,6440.0,5990.0,5990.0,16200],["2026-07-27",5580.0,5850.0,5580.0,5850.0,90600],["2026-07-28",5600.0,5950.0,5600.0,5950.0,14500],["2026-07-29",5980.0,5980.0,5600.0,5700.0,36900],["2026-07-30",5700.0,5900.0,5600.0,5850.0,49300],["2026-07-31",5850.0,5850.0,5700.0,5700.0,18200],["2026-08-03",5700.0,5790.0,5700.0,5770.0,474400],["2026-08-04",5800.0,5850.0,5780.0,5840.0,39600],["2026-08-05",5840.0,5850.0,5720.0,5740.0,441400],["2026-08-06",5600.0,5900.0,5510.0,5850.0,277200],["2026-08-07",5840.0,5840.0,5700.0,5780.0,18800],["2026-08-10",6070.0,6070.0,5850.0,5880.0,32600],["2026-08-11",5800.0,5980.0,5800.0,5900.0,28600],["2026-08-12",5900.0,5920.0,5810.0,5920.0,66300],["2026-08-13",5940.0,5940.0,5870.0,5920.0,30300],["2026-08-14",5920.0,5920.0,5790.0,5800.0,315800],["2026-08-17",5800.0,5950.0,5800.0,5900.0,46100],["2026-08-18",5930.0,5940.0,5800.0,5830.0,504700],["2026-08-19",5880.0,5880.0,5730.0,5800.0,5200],["2026-08-20",5650.0,5840.0,5650.0,5820.0,12000],["2026-08-21",5500.0,5820.0,5500.0,5650.0,151700],["2026-08-24",5810.0,6040.0,5610.0,5900.0,256400],["2026-08-25",6190.0,6190.0,5900.0,6140.0,1547600],["2026-08-26",6250.0,6250.0,6050.0,6100.0,74600],["2026-08-27",6100.0,6100.0,5920.0,6070.0,1562100],["2026-08-28",5970.0,6070.0,5900.0,5900.0,55800],["2026-09-03",5820.0,6020.0,5820.0,5980.0,27300],["2026-09-04",5950.0,5950.0,5830.0,5840.0,29500],["2026-09-07",5800.0,5820.0,5760.0,5790.0,28000],["2026-09-08",5650.0,5830.0,5650.0,5720.0,26100],["2026-09-09",5730.0,5820.0,5730.0,5750.0,21400],["2026-09-10",5840.0,5840.0,5650.0,5730.0,46300],["2026-09-11",5610.0,5690.0,5600.0,5600.0,34600],["2026-09-14",5600.0,5760.0,5500.0,5600.0,98900],["2026-09-15",5570.0,5850.0,5560.0,5850.0,7500],["2026-09-16",5700.0,5830.0,5700.0,5750.0,16500],["2026-09-17",5780.0,5800.0,5780.0,5800.0,32900],["2026-09-18",5800.0,5800.0,5700.0,5780.0,19100],["2026-09-21",5800.0,5800.0,5770.0,5780.0,65360],["2026-09-22",5610.0,5750.0,5610.0,5650.0,14200],["2026-09-23",5650.0,5800.0,5650.0,5660.0,120300],["2026-09-24",5660.0,5690.0,5660.0,5690.0,1400],["2026-09-25",5610.0,5800.0,5610.0,5780.0,5500],["2026-09-28",5800.0,5800.0,5400.0,5550.0,111200],["2026-09-29",5550.0,5550.0,5350.0,5550.0,84000],["2026-09-30",5550.0,5600.0,5550.0,5600.0,10800],["2026-10-01",5590.0,5600.0,5580.0,5600.0,3300],["2026-10-02",5620.0,5620.0,5600.0,5600.0,1206500],["2026-10-05",5500.0,5500.0,5450.0,5450.0,306400],["2026-10-06",5450.0,5450.0,5350.0,5380.0,558100],["2026-10-07",5330.0,5350.0,5300.0,5320.0,13600],["2026-10-08",5250.0,5500.0,5250.0,5400.0,1100],["2026-10-09",5300.0,5400.0,5300.0,5400.0,380700],["2026-10-12",5500.0,5500.0,5350.0,5400.0,130700]]}