{"sym":"CRC","index":false,"bars":[["2018-08-20",11531.93,11531.93,11531.93,11531.93,176720],["2018-08-21",12328.55,12328.55,12328.55,12328.55,162480],["2018-08-22",13163.1,13163.1,13125.16,13163.1,313040],["2018-08-23",13276.9,14073.51,13276.9,14073.51,210380],["2018-08-24",14073.51,14794.26,13125.16,14414.92,289430],["2018-08-27",13580.37,14414.92,13580.37,13580.37,121410],["2018-08-28",12821.69,13542.44,12707.89,12707.89,113440],["2018-08-29",12518.22,12518.22,11835.41,12138.88,111000],["2018-08-30",12100.94,12442.35,12100.94,12404.42,54920],["2018-08-31",12138.88,12745.82,12138.88,12745.82,165600],["2018-09-04",12518.22,12897.56,12138.88,12442.35,157290],["2018-09-05",12404.42,12404.42,12063.01,12328.55,144000],["2018-09-06",11987.14,12783.76,11494.0,12783.76,258450],["2018-09-07",12366.48,13087.23,12138.88,13087.23,231970],["2018-09-10",12745.82,13125.16,12518.22,13087.23,230150],["2018-09-11",12669.95,13201.03,12669.95,13125.16,242460],["2018-09-12",13125.16,13238.96,12897.56,13201.03,132350],["2018-09-13",12669.95,13276.9,12669.95,13276.9,223610],["2018-09-14",12442.35,13504.5,12442.35,13504.5,305410],["2018-09-17",13656.24,14035.58,13352.77,14035.58,223380],["2018-09-18",14035.58,14983.93,14035.58,14983.93,300660],["2018-09-19",15173.6,16008.15,15097.73,16008.15,253370],["2018-09-20",15780.54,15970.21,15287.4,15287.4,221970],["2018-09-21",15590.87,16349.55,14794.26,14794.26,213130],["2018-09-24",15173.6,15325.33,14908.06,15173.6,186130],["2018-09-25",15173.6,15704.67,14908.06,15704.67,129250],["2018-09-26",15552.94,15856.41,14794.26,14794.26,45020],["2018-09-27",15021.86,15021.86,14452.85,14794.26,25750],["2018-09-28",14566.65,14718.39,13770.04,14604.59,138220],["2018-10-01",14339.05,14794.26,14035.58,14794.26,25670],["2018-10-02",14187.31,15173.6,14187.31,15173.6,111710],["2018-10-03",14945.99,15173.6,14718.39,15097.73,207130],["2018-10-04",14870.13,16121.95,14642.52,15552.94,310380],["2018-10-05",15552.94,15818.48,14642.52,15818.48,157710],["2018-10-08",15552.94,15894.34,15552.94,15552.94,92690],["2018-10-09",15477.07,15477.07,14945.99,15363.27,188410],["2018-10-10",15173.6,15363.27,15021.86,15021.86,135150],["2018-10-11",14414.92,14414.92,14111.45,14111.45,27250],["2018-10-12",14035.58,14414.92,13807.97,14414.92,25160],["2018-10-15",14414.92,14414.92,13807.97,13807.97,43190],["2018-10-16",13807.97,13845.91,13732.11,13845.91,27460],["2018-10-17",13656.24,14339.05,13656.24,14187.31,86130],["2018-10-18",14339.05,14339.05,14187.31,14225.25,26380],["2018-10-19",14339.05,14339.05,14225.25,14301.12,77460],["2018-10-22",14301.12,14528.72,14149.38,14528.72,63970],["2018-10-23",14528.72,14870.13,14376.98,14566.65,193000],["2018-10-24",14604.59,15325.33,14604.59,15325.33,207380],["2018-10-25",14794.26,15173.6,14794.26,15097.73,43230],["2018-10-26",15097.73,15135.66,14832.19,14832.19,135830],["2018-10-29",14832.19,15249.47,14832.19,15249.47,204210],["2018-10-30",15249.47,15552.94,15021.86,15552.94,249970],["2018-10-31",15436.29,15941.76,15397.41,15514.06,195190],["2018-11-01",15552.94,15552.94,15241.88,15241.88,66730],["2018-11-02",15241.88,15358.53,14230.94,14308.7,137940],["2018-11-05",14619.76,14619.76,14153.17,14308.7,118810],["2018-11-06",14347.58,15280.76,14347.58,14386.47,309280],["2018-11-07",14542.0,15008.58,14386.47,14386.47,254750],["2018-11-08",14464.23,14697.53,13414.41,13997.64,229540],["2018-11-09",13997.64,13997.64,13220.0,13220.0,266710],["2018-11-12",13064.47,13764.35,12442.35,13725.47,312180],["2018-11-13",13686.59,13686.59,13414.41,13492.17,219720],["2018-11-14",13647.7,14425.35,13608.82,14425.35,196730],["2018-11-15",14425.35,14853.06,14114.29,14347.58,189810],["2018-11-16",14386.47,15319.64,14347.58,15319.64,270030],["2018-11-19",15358.53,15397.41,15203.0,15319.64,238300],["2018-11-20",15280.76,15397.41,14930.82,15164.11,102910],["2018-11-21",15086.35,15164.11,14619.76,15164.11,67410],["2018-11-22",14775.29,15203.0,14775.29,15125.23,127690],["2018-11-23",15125.23,15241.88,14308.7,14386.47,138110],["2018-11-26",14386.47,14425.35,13919.88,14269.82,91700],["2018-11-27",14269.82,14619.76,14075.41,14503.11,193690],["2018-11-28",14503.11,14542.0,14230.94,14425.35,183220],["2018-11-29",14425.35,14503.11,14386.47,14425.35,195140],["2018-11-30",14425.35,14503.11,14230.94,14464.23,140050],["2018-12-03",14542.0,14853.06,14464.23,14697.53,214000],["2018-12-04",14736.41,14736.41,14464.23,14697.53,107220],["2018-12-05",14697.53,14775.29,13997.64,14775.29,202200],["2018-12-06",14775.29,14814.17,14308.7,14580.88,121440],["2018-12-07",14580.88,14697.53,14075.41,14347.58,93100],["2018-12-10",14347.58,14347.58,13997.64,13997.64,88500],["2018-12-11",13647.7,13842.11,13025.59,13025.59,86030],["2018-12-12",13064.47,13453.29,13064.47,13258.88,126410],["2018-12-13",13142.23,13842.11,13142.23,13842.11,62850],["2018-12-14",13919.88,13919.88,13220.0,13220.0,66800],["2018-12-17",13220.0,13220.0,13064.47,13142.23,49650],["2018-12-18",12831.17,13103.35,12286.82,12286.82,21360],["2018-12-19",12286.82,12908.94,11975.76,12286.82,21410],["2018-12-20",12286.82,13064.47,11898.0,13064.47,24790],["2018-12-21",13064.47,13064.47,12792.29,12870.06,19500],["2018-12-24",12870.06,12986.7,12831.17,12870.06,21150],["2018-12-25",12870.06,12870.06,12209.06,12792.29,20010],["2018-12-26",12792.29,12831.17,12675.64,12714.53,20040],["2018-12-27",12908.94,12908.94,12675.64,12792.29,38270],["2018-12-28",12986.7,12986.7,12753.41,12753.41,23040],["2019-01-02",12831.17,12831.17,12597.88,12597.88,20190],["2019-01-03",12753.41,12753.41,12442.35,12559.0,19500],["2019-01-04",12675.64,12675.64,12286.82,12286.82,20200],["2019-01-07",12597.88,12597.88,12209.06,12209.06,24950],["2019-01-08",12520.11,12520.11,11936.88,11975.76,21210],["2019-01-09",12286.82,12286.82,11936.88,11975.76,32110],["2019-01-10",11198.12,12014.64,11198.12,11820.23,22910],["2019-01-11",11820.23,11859.11,11625.82,11625.82,27300],["2019-01-14",11898.0,11898.0,11509.17,11586.94,22500],["2019-01-15",11586.94,11625.82,11275.88,11275.88,35170],["2019-01-16",11625.82,11625.82,11042.59,11314.76,21540],["2019-01-17",11275.88,11275.88,10692.64,10731.53,20290],["2019-01-18",11275.88,11275.88,10070.53,10848.17,20020],["2019-01-21",10848.17,10887.06,10809.29,10848.17,7770],["2019-01-22",10848.17,10887.06,10809.29,10887.06,8280],["2019-01-23",10887.06,10964.82,10848.17,10964.82,8850],["2019-01-24",11003.7,11042.59,10925.94,11003.7,13340],["2019-01-25",11081.47,11198.12,11042.59,11198.12,6020],["2019-01-28",11198.12,11431.41,11198.12,11431.41,6520],["2019-01-29",11509.17,11664.7,11509.17,11664.7,5030],["2019-01-30",11664.7,11703.59,11625.82,11703.59,7590],["2019-01-31",11664.7,11898.0,11586.94,11898.0,8450],["2019-02-01",11859.11,11975.76,11859.11,11936.88,6570],["2019-02-11",11936.88,12053.53,11936.88,12014.64,5150],["2019-02-12",12014.64,12092.41,11975.76,12014.64,27380],["2019-02-13",12014.64,12092.41,11936.88,12092.41,13160],["2019-02-14",12131.29,12597.88,12092.41,12520.11,45410],["2019-02-15",12559.0,13375.53,12481.23,13142.23,119250],["2019-02-18",13142.23,13842.11,13142.23,13608.82,104990],["2019-02-19",13569.94,13919.88,13453.29,13453.29,92580],["2019-02-20",13453.29,14386.47,13414.41,13997.64,151250],["2019-02-21",13919.88,14036.53,13375.53,13531.06,74650],["2019-02-22",13764.35,14464.23,13764.35,14464.23,195040],["2019-02-25",14542.0,15125.23,14542.0,15008.58,118190],["2019-02-26",14930.82,16058.41,14853.06,16058.41,203080],["2019-02-27",16058.41,16213.94,15864.0,15864.0,150240],["2019-02-28",15786.23,15980.64,15008.58,15164.11,147490],["2019-03-01",15164.11,15164.11,14580.88,14697.53,145060],["2019-03-04",14736.41,15475.17,14580.88,15164.11,173240],["2019-03-05",15164.11,15397.41,14775.29,14775.29,169640],["2019-03-06",14619.76,15786.23,14386.47,15786.23,223330],["2019-03-07",15864.0,16136.17,15786.23,15902.88,152020],["2019-03-08",15902.88,16175.06,15902.88,16058.41,120620],["2019-03-11",16019.53,16213.94,15902.88,16213.94,151150],["2019-03-12",16213.94,16641.64,16136.17,16563.88,138090],["2019-03-13",16602.76,16641.64,16486.11,16641.64,120080],["2019-03-14",16641.64,16641.64,15902.88,16213.94,135920],["2019-03-15",16058.41,16330.58,15864.0,16252.82,164780],["2019-03-18",16252.82,16836.05,16252.82,16719.41,191660],["2019-03-19",16758.29,17341.53,16758.29,17263.76,246160],["2019-03-20",17341.53,17885.88,17302.64,17652.58,251700],["2019-03-21",17691.47,18508.0,17535.94,18041.41,242670],["2019-03-22",18119.17,18585.76,17419.29,17419.29,288320],["2019-03-25",17030.47,17030.47,16213.94,16252.82,228700],["2019-03-26",16291.7,16641.64,15552.94,15786.23,205330],["2019-03-27",15591.82,15591.82,14775.29,15008.58,218450],["2019-03-28",15086.35,15475.17,14930.82,15164.11,196980],["2019-03-29",15203.0,15319.64,14775.29,15203.0,199740],["2019-04-01",15241.88,15358.53,14814.17,15008.58,199810],["2019-04-02",15047.47,15086.35,14503.11,14580.88,211350],["2019-04-03",14542.0,15164.11,14542.0,14736.41,200880],["2019-04-04",14775.29,14930.82,13919.88,14153.17,240350],["2019-04-05",14075.41,14386.47,13842.11,13842.11,229940],["2019-04-08",13608.82,14153.17,13220.0,13997.64,314640],["2019-04-09",14075.41,14153.17,13220.0,13453.29,313260],["2019-04-10",13375.53,13569.94,13220.0,13220.0,246460],["2019-04-11",13453.29,13997.64,13453.29,13569.94,257300],["2019-04-12",13608.82,13608.82,12986.7,13142.23,94950],["2019-04-16",13220.0,13453.29,13220.0,13297.76,166220],["2019-04-17",13297.76,13531.06,12986.7,13220.0,247550],["2019-04-18",13258.88,13258.88,12403.47,12520.11,137270],["2019-04-19",12520.11,12831.17,12286.82,12364.59,167590],["2019-04-22",12286.82,12286.82,11664.7,11781.35,155560],["2019-04-23",11742.47,12597.88,11392.53,12597.88,446960],["2019-04-24",12753.41,13220.0,12597.88,13064.47,359460],["2019-04-25",13142.23,13725.47,13142.23,13453.29,305400],["2019-04-26",13569.94,13686.59,12675.64,12831.17,264740],["2019-05-02",12831.17,12908.94,11936.88,12053.53,271840],["2019-05-03",11820.23,12753.41,11470.29,12442.35,270950],["2019-05-06",12520.11,13142.23,12442.35,12714.53,257210],["2019-05-07",12792.29,12908.94,12364.59,12908.94,206050],["2019-05-08",12831.17,13064.47,12675.64,12908.94,223400],["2019-05-09",12986.7,12986.7,12286.82,12364.59,143540],["2019-05-10",12131.29,12597.88,12053.53,12597.88,121720],["2019-05-13",12636.76,12986.7,12559.0,12753.41,214010],["2019-05-14",12792.29,12831.17,12403.47,12559.0,134930],["2019-05-15",12597.88,12714.53,12520.11,12597.88,175850],["2019-05-16",12675.64,12753.41,12442.35,12597.88,233790],["2019-05-17",12714.53,12714.53,12209.06,12209.06,162680],["2019-05-20",12209.06,12481.23,12209.06,12442.35,412520],["2019-05-21",12442.35,12636.76,12053.53,12053.53,257780],["2019-05-22",11975.76,12092.41,11431.41,11898.0,138460],["2019-05-23",11820.23,12286.82,11781.35,12209.06,144880],["2019-05-24",12286.82,12520.11,12247.94,12442.35,136680],["2019-05-27",12481.23,12597.88,11586.94,12209.06,127720],["2019-05-28",12209.06,12325.7,11431.41,11664.7,151310],["2019-05-29",11703.59,11742.47,11275.88,11664.7,163520],["2019-05-30",11431.41,11664.7,11431.41,11664.7,137540],["2019-05-31",11742.47,11742.47,11431.41,11586.94,117010],["2019-06-03",11586.94,11703.59,11509.17,11664.7,111400],["2019-06-04",11781.35,11781.35,11548.06,11664.7,117440],["2019-06-05",11781.35,11936.88,11664.7,11664.7,143960],["2019-06-06",11742.47,11742.47,11664.7,11742.47,81690],["2019-06-07",11703.59,11820.23,11625.82,11820.23,94100],["2019-06-10",11820.23,11859.11,11625.82,11664.7,155640],["2019-06-11",11664.7,11703.59,11509.17,11509.17,143060],["2019-06-12",11548.06,11586.94,11431.41,11586.94,127180],["2019-06-13",11548.06,11548.06,11275.88,11509.17,95990],["2019-06-14",11548.06,11664.7,11431.41,11586.94,104170],["2019-06-17",11586.94,11703.59,11586.94,11664.7,80980],["2019-06-18",11664.7,11975.76,11586.94,11742.47,77820],["2019-06-19",11742.47,11742.47,11275.88,11275.88,77980],["2019-06-20",11431.41,11509.17,11198.12,11509.17,125730],["2019-06-21",11509.17,11586.94,11470.29,11548.06,87280],["2019-06-24",11509.17,11586.94,11470.29,11548.06,81570],["2019-06-25",11548.06,11548.06,11431.41,11470.29,69170],["2019-06-26",11509.17,11509.17,11392.53,11431.41,59420],["2019-06-27",11470.29,11470.29,11275.88,11353.64,928240],["2019-06-28",11392.53,11431.41,11275.88,11431.41,51050],["2019-07-01",11470.29,11470.29,11314.76,11431.41,53160],["2019-07-02",11509.17,11509.17,11275.88,11353.64,79980],["2019-07-03",11470.29,11470.29,11275.88,11353.64,47740],["2019-07-04",11353.64,11392.53,11237.0,11353.64,41980],["2019-07-05",11392.53,11392.53,11237.0,11353.64,43020],["2019-07-08",11314.76,11314.76,11237.0,11275.88,53100],["2019-07-09",11314.76,11664.7,11198.12,11664.7,113310],["2019-07-10",11742.47,11742.47,11470.29,11664.7,102770],["2019-07-11",11625.82,11625.82,11392.53,11509.17,62210],["2019-07-12",11509.17,11509.17,11237.0,11314.76,49970],["2019-07-15",11314.76,11353.64,11275.88,11353.64,49520],["2019-07-16",11392.53,11431.41,11275.88,11431.41,36680],["2019-07-17",11431.41,11470.29,11392.53,11392.53,67870],["2019-07-18",11353.64,11703.59,11042.59,11703.59,114450],["2019-07-19",11742.47,12053.53,11742.47,12053.53,109750],["2019-07-22",12131.29,12325.7,12131.29,12247.94,137530],["2019-07-23",12286.82,12403.47,12170.17,12209.06,122650],["2019-07-24",12170.17,12831.17,11975.76,12753.41,168580],["2019-07-25",12792.29,13220.0,12753.41,12986.7,181080],["2019-07-26",13025.59,13064.47,12675.64,12792.29,118560],["2019-07-29",12792.29,12908.94,12442.35,12442.35,137180],["2019-07-30",12286.82,12714.53,11625.82,12597.88,162140],["2019-07-31",12714.53,13064.47,12636.76,12908.94,196090],["2019-08-01",12908.94,13025.59,12675.64,12675.64,117350],["2019-08-02",12675.64,12831.17,12559.0,12559.0,80950],["2019-08-05",12559.0,12870.06,12247.94,12753.41,210120],["2019-08-06",12753.41,13608.82,12520.11,13608.82,349490],["2019-08-07",13608.82,14153.17,13608.82,13997.64,269070],["2019-08-08",13919.88,14269.82,13842.11,13919.88,223520],["2019-08-09",13764.35,13997.64,13220.0,13220.0,134330],["2019-08-12",13103.35,13375.53,13064.47,13220.0,129460],["2019-08-13",13142.23,13375.53,12364.59,12753.41,186980],["2019-08-14",12831.17,13608.82,12753.41,13608.82,451730],["2019-08-15",13686.59,14542.0,13647.7,14542.0,351050],["2019-08-16",14619.76,14775.29,13997.64,14697.53,218530],["2019-08-19",14697.53,14697.53,13764.35,13997.64,223070],["2019-08-20",13919.88,14308.7,13919.88,14153.17,157260],["2019-08-21",14153.17,14230.94,13686.59,13842.11,122200],["2019-08-22",13919.88,14386.47,13842.11,14347.58,140580],["2019-08-23",14230.94,14542.0,14230.94,14347.58,170080],["2019-08-26",14347.58,14347.58,13997.64,14192.06,123870],["2019-08-27",14192.06,14308.7,13842.11,13997.64,110850],["2019-08-28",14075.41,14075.41,13686.59,13764.35,102780],["2019-08-29",13686.59,13764.35,12831.17,13375.53,130260],["2019-08-30",13297.76,13297.76,12442.35,12947.82,240240],["2019-09-03",12908.94,13686.59,12714.53,13453.29,219340],["2019-09-04",13569.94,13842.11,13531.06,13686.59,167410],["2019-09-05",13803.23,14386.47,13764.35,14230.94,227060],["2019-09-06",14269.82,14542.0,13919.88,14308.7,199040],["2019-09-09",14153.17,14192.06,13686.59,13686.59,67040],["2019-09-10",13842.11,14386.47,12753.41,12753.41,82010],["2019-09-11",12908.94,13064.47,11898.0,12442.35,38210],["2019-09-12",12170.17,12753.41,12170.17,12675.64,34060],["2019-09-13",12675.64,12908.94,12675.64,12753.41,26140],["2019-09-16",12831.17,12908.94,12442.35,12597.88,76120],["2019-09-17",12753.41,12753.41,12364.59,12442.35,36040],["2019-09-18",12442.35,12597.88,12442.35,12597.88,54890],["2019-09-19",12714.53,12753.41,12597.88,12597.88,29470],["2019-09-20",12636.76,12714.53,12481.23,12714.53,58580],["2019-09-23",12753.41,12792.29,12675.64,12714.53,45200],["2019-09-24",12520.11,12520.11,12247.94,12403.47,57330],["2019-09-25",12442.35,12442.35,12209.06,12209.06,46630],["2019-09-26",12209.06,12364.59,12053.53,12131.29,48080],["2019-09-27",12170.17,12209.06,11781.35,11781.35,216500],["2019-09-30",11820.23,11820.23,10964.82,11003.7,68120],["2019-10-01",11431.41,11664.7,11275.88,11431.41,104830],["2019-10-02",11509.17,11664.7,11353.64,11431.41,68160],["2019-10-03",11431.41,11509.17,11353.64,11470.29,50730],["2019-10-04",11470.29,11548.06,11314.76,11353.64,113200],["2019-10-07",11353.64,11470.29,11275.88,11314.76,54230],["2019-10-08",11353.64,11392.53,11275.88,11314.76,43820],["2019-10-09",11353.64,11353.64,11275.88,11353.64,44850],["2019-10-10",11353.64,11392.53,11275.88,11353.64,45110],["2019-10-11",11353.64,11353.64,11198.12,11353.64,50150],["2019-10-14",11314.76,11353.64,11275.88,11353.64,42700],["2019-10-15",11275.88,11353.64,11159.23,11353.64,58520],["2019-10-16",11353.64,11353.64,11275.88,11353.64,79800],["2019-10-17",11314.76,11353.64,11275.88,11353.64,47830],["2019-10-18",11275.88,11353.64,11237.0,11353.64,37200],["2019-10-21",11314.76,11314.76,11275.88,11314.76,38240],["2019-10-22",11237.0,11470.29,11198.12,11470.29,56480],["2019-10-23",11470.29,11586.94,11470.29,11586.94,51300],["2019-10-24",11586.94,11586.94,11353.64,11509.17,43800],["2019-10-25",11509.17,11586.94,11431.41,11548.06,43540],["2019-10-28",11548.06,11586.94,11470.29,11509.17,32290],["2019-10-29",11509.17,11548.06,11470.29,11509.17,35120],["2019-10-30",11509.17,11548.06,11470.29,11509.17,32900],["2019-10-31",11509.17,11548.06,11470.29,11509.17,31760],["2019-11-01",11509.17,11548.06,11275.88,11275.88,41290],["2019-11-04",11275.88,11392.53,11275.88,11392.53,33090],["2019-11-05",11431.41,11509.17,11431.41,11431.41,31330],["2019-11-06",11431.41,11431.41,11314.76,11392.53,33860],["2019-11-07",11392.53,11392.53,11237.0,11275.88,35190],["2019-11-08",11275.88,11275.88,11198.12,11198.12,31490],["2019-11-11",11198.12,11198.12,10964.82,11120.35,33180],["2019-11-12",11042.59,11120.35,10731.53,10809.29,31870],["2019-11-13",10848.17,10887.06,10498.23,10498.23,31600],["2019-11-14",10537.12,10537.12,10420.47,10498.23,31350],["2019-11-15",10498.23,10576.0,10342.7,10420.47,59280],["2019-11-18",10420.47,10653.76,10381.59,10498.23,41960],["2019-11-19",10576.0,10614.88,10498.23,10576.0,53960],["2019-11-20",10898.93,10898.93,10535.63,10898.93,33950],["2019-11-21",10818.2,10818.2,10777.83,10818.2,49830],["2019-11-22",10818.2,10858.56,10656.73,10818.2,50720],["2019-11-25",10737.46,10818.2,10656.73,10737.46,44930],["2019-11-26",10818.2,10818.2,10737.46,10818.2,56030],["2019-11-27",10818.2,10818.2,10656.73,10777.83,51550],["2019-11-28",10818.2,10858.56,10737.46,10777.83,34790],["2019-11-29",10818.2,10858.56,10777.83,10858.56,34570],["2019-12-02",10858.56,10979.66,10656.73,10898.93,41680],["2019-12-03",10898.93,11221.86,10898.93,11221.86,46410],["2019-12-04",11221.86,11302.59,11221.86,11262.23,34680],["2019-12-05",11262.23,11383.33,11221.86,11383.33,43360],["2019-12-06",11383.33,11423.69,11141.13,11141.13,43560],["2019-12-09",11141.13,11141.13,10495.26,10979.66,45280],["2019-12-10",10898.93,10898.93,10656.73,10898.93,42190],["2019-12-11",10898.93,10898.93,10737.46,10898.93,47940],["2019-12-12",10898.93,10979.66,10777.83,10898.93,43930],["2019-12-13",10898.93,10939.3,10898.93,10939.3,35400],["2019-12-16",10898.93,10939.3,10818.2,10818.2,48910],["2019-12-17",10818.2,10898.93,10777.83,10898.93,40250],["2019-12-18",10898.93,11020.03,10898.93,10939.3,38380],["2019-12-19",10939.3,11060.39,10898.93,11060.39,37030],["2019-12-20",11060.39,11141.13,11060.39,11141.13,99310],["2019-12-23",11141.13,11221.86,10979.66,11060.39,42020],["2019-12-24",11060.39,11100.76,10979.66,11020.03,38610],["2019-12-25",11020.03,11020.03,10818.2,10979.66,134150],["2019-12-26",10979.66,10979.66,10858.56,10898.93,123930],["2019-12-27",10898.93,10939.3,10777.83,10858.56,84500],["2019-12-30",10858.56,10898.93,10737.46,10858.56,20400],["2019-12-31",10898.93,10898.93,10777.83,10818.2,42150],["2020-01-02",10818.2,10818.2,10737.46,10777.83,25410],["2020-01-03",10777.83,10777.83,10656.73,10737.46,16870],["2020-01-06",10737.46,10818.2,10656.73,10818.2,28010],["2020-01-07",10818.2,10898.93,10818.2,10898.93,18550],["2020-01-08",10818.2,10858.56,10777.83,10777.83,16310],["2020-01-09",10777.83,10858.56,10777.83,10858.56,17220],["2020-01-10",10858.56,10898.93,10858.56,10898.93,15780],["2020-01-13",10898.93,10939.3,10898.93,10898.93,22250],["2020-01-14",10818.2,10898.93,10818.2,10818.2,75140],["2020-01-15",10898.93,10898.93,10818.2,10898.93,97110],["2020-01-16",10898.93,10898.93,10818.2,10818.2,78990],["2020-01-17",10818.2,10898.93,10737.46,10898.93,19820],["2020-01-20",10898.93,10939.3,10858.56,10858.56,19490],["2020-01-21",10858.56,10858.56,10777.83,10858.56,20240],["2020-01-22",10898.93,10939.3,10858.56,10858.56,20860],["2020-01-30",10898.93,10898.93,10818.2,10858.56,31550],["2020-01-31",10858.56,10898.93,10818.2,10898.93,35610],["2020-02-03",10898.93,10898.93,10818.2,10858.56,25310],["2020-02-04",10858.56,10898.93,10818.2,10858.56,24710],["2020-02-05",10777.83,10898.93,10777.83,10898.93,23100],["2020-02-06",10898.93,10898.93,10737.46,10898.93,23960],["2020-02-07",10818.2,10818.2,10777.83,10818.2,22310],["2020-02-10",10818.2,10858.56,10777.83,10818.2,22930],["2020-02-11",10818.2,10858.56,10737.46,10818.2,25920],["2020-02-12",10737.46,10818.2,10737.46,10777.83,37520],["2020-02-13",10777.83,10858.56,10576.0,10818.2,43410],["2020-02-14",10818.2,10818.2,10576.0,10818.2,25560],["2020-02-17",10818.2,10818.2,10737.46,10777.83,29300],["2020-02-18",10777.83,10818.2,10656.73,10777.83,29600],["2020-02-19",10777.83,10818.2,10777.83,10818.2,22740],["2020-02-20",10818.2,10818.2,10737.46,10818.2,22170],["2020-02-21",10818.2,10858.56,10777.83,10818.2,23720],["2020-02-24",10818.2,10818.2,10656.73,10697.1,21660],["2020-02-25",10697.1,10737.46,10656.73,10697.1,25030],["2020-02-26",10697.1,10697.1,10495.26,10576.0,17130],["2020-02-27",10656.73,10656.73,10374.17,10414.53,37980],["2020-02-28",10495.26,10495.26,9930.14,10374.17,46960],["2020-03-02",10374.17,10374.17,9687.94,10293.43,43990],["2020-03-03",10333.8,10495.26,10253.07,10414.53,28850],["2020-03-04",10495.26,10495.26,10333.8,10374.17,24880],["2020-03-05",10333.8,10333.8,9970.5,10010.87,169050],["2020-03-06",10293.43,10333.8,10010.87,10212.7,31720],["2020-03-09",10172.33,10172.33,9526.47,9526.47,28600],["2020-03-10",9607.2,9607.2,8880.61,8880.61,53820],["2020-03-11",8275.11,9486.1,8275.11,9486.1,63000],["2020-03-12",9486.1,9486.1,8880.61,9486.1,19870],["2020-03-13",9486.1,9607.2,9445.74,9607.2,27270],["2020-03-16",9607.2,9607.2,9324.64,9324.64,18270],["2020-03-17",9324.64,9324.64,9042.07,9122.81,19010],["2020-03-18",9122.81,9122.81,8840.24,9122.81,88240],["2020-03-19",8880.61,9122.81,8799.88,9122.81,95060],["2020-03-20",9163.17,9163.17,9082.44,9122.81,82960],["2020-03-23",9082.44,9122.81,8880.61,9122.81,62440],["2020-03-24",9082.44,9122.81,8557.68,9122.81,84230],["2020-03-25",9122.81,9122.81,9042.07,9122.81,64780],["2020-03-26",9122.81,9122.81,9042.07,9122.81,84300],["2020-03-27",9082.44,9122.81,9082.44,9122.81,17040],["2020-03-30",9082.44,9082.44,9001.71,9001.71,12750],["2020-03-31",9001.71,9082.44,8799.88,9001.71,10720],["2020-04-01",9042.07,9203.54,8961.34,9203.54,17750],["2020-04-03",9203.54,9203.54,9163.17,9163.17,12480],["2020-04-06",9203.54,9203.54,9163.17,9163.17,15720],["2020-04-07",9163.17,9284.27,9122.81,9243.91,17680],["2020-04-08",9243.91,9284.27,9122.81,9243.91,11830],["2020-04-09",9243.91,9243.91,9203.54,9243.91,18570],["2020-04-10",9243.91,9243.91,9203.54,9243.91,20120],["2020-04-13",9243.91,9243.91,9082.44,9243.91,21030],["2020-04-14",9243.91,9243.91,9203.54,9203.54,70190],["2020-04-15",9243.91,9243.91,9163.17,9203.54,20230],["2020-04-16",9203.54,9203.54,9163.17,9203.54,68770],["2020-04-17",9163.17,9203.54,9163.17,9203.54,119330],["2020-04-20",9203.54,9203.54,9122.81,9163.17,14650],["2020-04-21",9163.17,9203.54,9122.81,9163.17,17500],["2020-04-22",9203.54,9203.54,9122.81,9163.17,19510],["2020-04-23",9163.17,9163.17,9122.81,9163.17,17110],["2020-04-24",9122.81,9163.17,9082.44,9163.17,15710],["2020-04-27",9163.17,9163.17,9122.81,9163.17,17990],["2020-04-28",9163.17,9163.17,9122.81,9163.17,19450],["2020-04-29",9163.17,9163.17,9122.81,9163.17,227370],["2020-05-04",9163.17,9163.17,9122.81,9163.17,18020],["2020-05-05",9163.17,9163.17,8880.61,9163.17,45310],["2020-05-06",9163.17,9243.91,8961.34,9163.17,44870],["2020-05-07",9163.17,9163.17,9042.07,9163.17,46060],["2020-05-08",9163.17,9243.91,8880.61,9203.54,42060],["2020-05-11",9203.54,9203.54,9122.81,9163.17,45190],["2020-05-12",9163.17,9163.17,9042.07,9122.81,42870],["2020-05-13",9122.81,9122.81,8961.34,8961.34,9380],["2020-05-14",9042.07,9042.07,8355.85,9001.71,8120],["2020-05-15",9001.71,9203.54,8880.61,9203.54,39950],["2020-05-18",9243.91,9284.27,9163.17,9203.54,42430],["2020-05-19",9203.54,9203.54,9082.44,9163.17,42460],["2020-05-20",9284.27,9284.27,9042.07,9163.17,42550],["2020-05-21",8638.41,9203.54,8638.41,9163.17,47550],["2020-05-22",9163.17,9163.17,9122.81,9163.17,50740],["2020-05-25",9163.17,9365.01,9163.17,9203.54,46560],["2020-05-26",9243.91,9324.64,9203.54,9284.27,38620],["2020-05-27",9284.27,9365.01,8799.88,9203.54,41790],["2020-05-28",9203.54,9365.01,9122.81,9284.27,37020],["2020-05-29",9284.27,9284.27,8759.51,9243.91,36300],["2020-06-01",9365.01,9365.01,9122.81,9243.91,52440],["2020-06-02",9203.54,9243.91,9163.17,9243.91,35780],["2020-06-03",9122.81,9324.64,9042.07,9243.91,45920],["2020-06-04",9243.91,9243.91,9203.54,9243.91,34330],["2020-06-05",9203.54,9243.91,8678.78,9203.54,47190],["2020-06-08",9365.01,9809.04,9243.91,9809.04,121560],["2020-06-09",9849.4,10495.26,9809.04,10495.26,181300],["2020-06-10",10495.26,11221.86,10414.53,10898.93,228670],["2020-06-11",10898.93,10939.3,10172.33,10172.33,136540],["2020-06-12",9486.1,9486.1,9486.1,9486.1,43940],["2020-06-15",9203.54,9687.94,9122.81,9687.94,121520],["2020-06-16",9687.94,9768.67,9365.01,9405.37,103260],["2020-06-17",9405.37,9486.1,9284.27,9324.64,92260],["2020-06-18",9324.64,9445.74,9203.54,9445.74,113910],["2020-06-19",9405.37,9405.37,9284.27,9365.01,97130],["2020-06-22",9365.01,9405.37,9324.64,9405.37,105080],["2020-06-23",9365.01,9365.01,9284.27,9365.01,127690],["2020-06-24",9324.64,9486.1,9284.27,9486.1,141790],["2020-06-25",9486.1,9526.47,9365.01,9405.37,108620],["2020-06-26",9365.01,9405.37,9284.27,9405.37,103320],["2020-06-29",9405.37,9445.74,9243.91,9243.91,97130],["2020-06-30",9243.91,9284.27,9163.17,9284.27,84640],["2020-07-01",9284.27,9365.01,9203.54,9365.01,105190],["2020-07-02",9365.01,9607.2,9324.64,9566.84,167940],["2020-07-03",9566.84,9889.77,9526.47,9849.4,195300],["2020-07-06",9889.77,9930.14,9849.4,9930.14,60500],["2020-07-07",9930.14,10172.33,9930.14,10131.97,147820],["2020-07-08",10091.6,10131.97,9768.67,9849.4,111070],["2020-07-09",9849.4,9889.77,9566.84,9566.84,152860],["2020-07-10",9607.2,9687.94,9607.2,9687.94,100490],["2020-07-13",9647.57,9768.67,9607.2,9687.94,90920],["2020-07-14",9687.94,10010.87,9607.2,10010.87,312800],["2020-07-15",10010.87,10010.87,9768.67,9849.4,99810],["2020-07-16",9849.4,9889.77,9809.04,9889.77,86570],["2020-07-17",9889.77,9889.77,9647.57,9768.67,90300],["2020-07-20",9768.67,9849.4,9566.84,9566.84,112010],["2020-07-21",9486.1,9486.1,9203.54,9324.64,104080],["2020-07-22",9405.37,9445.74,9284.27,9284.27,79370],["2020-07-23",9324.64,9445.74,9324.64,9365.01,102860],["2020-07-24",9365.01,9445.74,9082.44,9365.01,105740],["2020-07-27",9042.07,9203.54,8799.88,8799.88,94170],["2020-07-28",8719.14,9405.37,8719.14,9405.37,125100],["2020-07-29",9445.74,9445.74,9203.54,9365.01,267620],["2020-07-30",9365.01,9687.94,9365.01,9687.94,109370],["2020-07-31",9687.94,9728.3,9607.2,9607.2,100460],["2020-08-03",9607.2,9889.77,9607.2,9849.4,112330],["2020-08-04",9849.4,10051.23,9849.4,9970.5,97370],["2020-08-05",9930.14,10010.87,9849.4,9849.4,99380],["2020-08-06",9849.4,9849.4,9647.57,9647.57,97090],["2020-08-07",9687.94,9889.77,9687.94,9889.77,129650],["2020-08-10",9889.77,9930.14,9728.3,9809.04,94510],["2020-08-11",9849.4,10293.43,9849.4,10091.6,215890],["2020-08-12",10131.97,10131.97,9849.4,9849.4,102030],["2020-08-13",9889.77,10010.87,9809.04,9809.04,810290],["2020-08-14",9809.04,9849.4,9607.2,9607.2,121670],["2020-08-17",9607.2,9687.94,9566.84,9566.84,84510],["2020-08-18",9607.2,9768.67,9607.2,9768.67,100620],["2020-08-19",9768.67,9768.67,9647.57,9768.67,183870],["2020-08-20",9728.3,9809.04,9647.57,9809.04,91860],["2020-08-21",9768.67,9809.04,9687.94,9687.94,82320],["2020-08-24",9728.3,9728.3,9687.94,9728.3,173670],["2020-08-25",9728.3,9768.67,9728.3,9768.67,407630],["2020-08-26",9768.67,9768.67,9768.67,9768.67,84230],["2020-08-27",9768.67,9768.67,9687.94,9768.67,79900],["2020-08-28",9687.94,9768.67,9526.47,9687.94,168430],["2020-08-31",9687.94,9768.67,9647.57,9768.67,169050],["2020-09-01",9768.67,10293.43,9768.67,10293.43,362820],["2020-09-03",10293.43,10333.8,10172.33,10212.7,140820],["2020-09-04",10172.33,10172.33,9970.5,9970.5,121680],["2020-09-07",9970.5,10131.97,9970.5,10091.6,202620],["2020-09-08",10051.23,10131.97,10010.87,10051.23,207110],["2020-09-09",9930.14,9970.5,9647.57,9809.04,261120],["2020-09-10",9849.4,9930.14,9809.04,9889.77,156260],["2020-09-11",9889.77,9930.14,9849.4,9889.77,97950],["2020-09-14",9889.77,10091.6,9809.04,10010.87,108760],["2020-09-15",10010.87,10051.23,9889.77,9930.14,88690],["2020-09-16",9930.14,9930.14,9809.04,9809.04,105340],["2020-09-17",9849.4,9849.4,9768.67,9809.04,90210],["2020-09-18",9849.4,9889.77,9809.04,9849.4,99330],["2020-09-21",9849.4,9849.4,9809.04,9809.04,113510],["2020-09-22",9809.04,9809.04,9728.3,9728.3,111600],["2020-09-23",9768.67,9889.77,9768.67,9889.77,126130],["2020-09-24",9849.4,9889.77,9809.04,9849.4,93260],["2020-09-25",9809.04,9889.77,9809.04,9849.4,129410],["2020-09-28",9849.4,9930.14,9809.04,9930.14,143880],["2020-09-29",9930.14,10010.87,9889.77,9889.77,134180],["2020-09-30",9849.4,9930.14,9849.4,9889.77,97070],["2020-10-01",9809.04,10131.97,9809.04,10010.87,208910],["2020-10-02",10010.87,10131.97,9930.14,9970.5,139210],["2020-10-05",9970.5,10010.87,9930.14,9930.14,95720],["2020-10-06",9930.14,9970.5,9889.77,9930.14,95910],["2020-10-07",9930.14,9930.14,9809.04,9930.14,98010],["2020-10-08",9930.14,10091.6,9889.77,10051.23,154910],["2020-10-09",10051.23,10495.26,10051.23,10374.17,254320],["2020-10-12",10414.53,10414.53,10253.07,10333.8,140260],["2020-10-13",10333.8,10737.46,10333.8,10697.1,247410],["2020-10-14",10697.1,11141.13,10697.1,11141.13,282600],["2020-10-15",11100.76,11141.13,10979.66,11020.03,176330],["2020-10-16",10979.66,11020.03,10939.3,10939.3,143260],["2020-10-19",10858.56,11020.03,10858.56,11020.03,251580],["2020-10-20",11020.03,11786.99,10979.66,11786.99,408530],["2020-10-21",11948.46,12473.22,11827.36,12473.22,537780],["2020-10-22",12473.22,12473.22,12029.19,12109.92,339160],["2020-10-23",11948.46,12311.75,11908.09,12311.75,385130],["2020-10-26",12311.75,12675.05,12311.75,12675.05,437810],["2020-10-27",12675.05,12755.78,11827.36,11988.82,411120],["2020-10-28",11948.46,11948.46,11342.96,11464.06,197070],["2020-10-29",11342.96,11383.33,11020.03,11221.86,243430],["2020-10-30",11141.13,11141.13,11020.03,11020.03,205230],["2020-11-02",10898.93,11342.96,10898.93,11221.86,311210],["2020-11-03",11221.86,11302.59,11141.13,11141.13,196150],["2020-11-04",11141.13,11423.69,11060.39,11383.33,222250],["2020-11-05",11383.33,11827.36,11342.96,11786.99,372590],["2020-11-06",11706.26,11746.62,11625.52,11665.89,146700],["2020-11-09",11625.52,11948.46,11625.52,11786.99,232510],["2020-11-10",11827.36,11948.46,11786.99,11948.46,173510],["2020-11-11",11948.46,12190.65,11908.09,12190.65,336690],["2020-11-12",12109.92,12150.29,12029.19,12069.55,170630],["2020-11-13",12109.92,12392.49,12069.55,12311.75,284160],["2020-11-16",12311.75,12352.12,12109.92,12150.29,177850],["2020-11-17",12190.65,12594.32,12190.65,12594.32,289650],["2020-11-18",12594.32,13038.35,12553.95,12957.62,364410],["2020-11-19",12957.62,13361.28,12957.62,13361.28,277320],["2020-11-20",13361.28,13442.01,13159.45,13442.01,207560],["2020-11-23",13442.01,13926.41,13442.01,13886.04,305430],["2020-11-24",13886.04,14491.54,13886.04,14491.54,461940],["2020-11-25",14491.54,14814.47,14289.71,14733.74,326820],["2020-11-26",14733.74,14733.74,14208.97,14289.71,191950],["2020-11-27",14249.34,14249.34,13320.91,13320.91,175930],["2020-11-30",13199.81,13522.74,13038.35,13482.38,311100],["2020-12-01",13482.38,14007.14,13482.38,14007.14,363530],["2020-12-02",13966.78,14007.14,13724.58,13845.68,216140],["2020-12-03",13845.68,14047.51,13845.68,13926.41,203270],["2020-12-04",13926.41,14410.81,13926.41,14370.44,274700],["2020-12-07",14370.44,14451.17,14370.44,14410.81,167350],["2020-12-08",14370.44,14370.44,14208.97,14249.34,139210],["2020-12-09",14249.34,14733.74,14249.34,14693.37,301330],["2020-12-10",14693.37,15218.13,14693.37,15137.4,392330],["2020-12-11",15137.4,15541.07,15137.4,15500.7,383890],["2020-12-14",15500.7,15621.8,14451.17,14854.84,311040],["2020-12-15",13845.68,14128.24,13845.68,13845.68,390200],["2020-12-16",12876.88,13845.68,12876.88,12876.88,436690],["2020-12-17",11988.82,12876.88,11988.82,12796.15,748570],["2020-12-18",13684.21,13684.21,11908.09,12796.15,1066560],["2020-12-21",11908.09,12796.15,11908.09,12109.92,667280],["2020-12-22",11262.23,12029.19,11262.23,11262.23,926650],["2020-12-23",10495.26,10495.26,10495.26,10495.26,173440],["2020-12-24",9768.67,9768.67,9768.67,9768.67,350260],["2020-12-25",9122.81,9566.84,9122.81,9526.47,1531160],["2020-12-28",9849.4,10172.33,8880.61,9687.94,2118180],["2020-12-29",9687.94,10172.33,9042.07,9284.27,656710],["2020-12-30",8880.61,9284.27,8638.41,8638.41,769770],["2020-12-31",8154.01,8557.68,8040.99,8073.28,1395350],["2021-01-04",8073.28,8234.75,7508.15,7911.81,2024000],["2021-01-05",7911.81,8396.21,7362.83,7516.22,910800],["2021-01-06",7475.86,7475.86,7080.27,7185.22,320600],["2021-01-07",6886.51,7104.49,6773.48,7072.19,266400],["2021-01-08",7072.19,7564.66,7072.19,7564.66,467300],["2021-01-11",8073.28,8073.28,7911.81,8073.28,482600],["2021-01-12",8638.41,8638.41,8557.68,8638.41,706200],["2021-01-13",9203.54,9203.54,8436.58,8517.31,784000],["2021-01-14",8113.65,8396.21,8073.28,8234.75,369300],["2021-01-15",8355.85,8355.85,8154.01,8194.38,287200],["2021-01-18",8073.28,8759.51,7750.35,8396.21,630200],["2021-01-19",8396.21,8396.21,7879.52,7903.74,285300],["2021-01-20",7903.74,7903.74,7508.15,7750.35,207400],["2021-01-21",7750.35,8234.75,7750.35,8234.75,243000],["2021-01-22",8234.75,8234.75,7992.55,7992.55,252400],["2021-01-25",7992.55,8073.28,7911.81,8032.91,145500],["2021-01-26",7992.55,7992.55,7588.88,7669.62,145200],["2021-01-27",7508.15,7661.54,7144.85,7144.85,244600],["2021-01-28",7144.85,7144.85,6652.38,6652.38,278700],["2021-01-29",6192.21,6862.29,6192.21,6700.82,223100],["2021-02-01",6700.82,7096.41,6240.65,6692.75,115900],["2021-02-02",6539.36,6862.29,6377.89,6781.56,135900],["2021-02-03",6781.56,7023.75,6620.09,6862.29,116200],["2021-02-04",6975.31,7088.34,6821.92,7007.61,121300],["2021-02-05",7007.61,7152.93,7007.61,7120.63,58600],["2021-02-08",7120.63,7120.63,6708.9,6821.92,85000],["2021-02-09",6821.92,7039.9,6781.56,6870.36,47200],["2021-02-17",7249.81,7265.95,7104.49,7193.29,89600],["2021-02-18",7338.61,7338.61,7193.29,7274.03,120300],["2021-02-19",7338.61,7508.15,7274.03,7500.08,103300],["2021-02-22",7661.54,7823.01,7524.3,7709.98,142300],["2021-02-23",7952.18,7952.18,7677.69,7782.64,155800],["2021-02-24",7823.01,7952.18,7427.42,7750.35,188300],["2021-02-25",7508.15,8275.11,7508.15,8275.11,2257800],["2021-02-26",8840.24,8840.24,8557.68,8840.24,961600],["2021-03-01",9284.27,9284.27,8840.24,8920.98,672500],["2021-03-02",8638.41,8920.98,8638.41,8920.98,648000],["2021-03-03",9001.71,9526.47,8880.61,9526.47,786600],["2021-03-04",9687.94,9930.14,9042.07,9445.74,504400],["2021-03-05",9445.74,9647.57,9284.27,9607.2,516700],["2021-03-08",9607.2,9930.14,9486.1,9566.84,737000],["2021-03-09",9566.84,9809.04,9445.74,9647.57,483300],["2021-03-10",9607.2,9687.94,9526.47,9647.57,431600],["2021-03-11",9930.14,10010.87,9687.94,9768.67,609800],["2021-03-12",9809.04,9930.14,9768.67,9768.67,308500],["2021-03-15",9930.14,9930.14,9768.67,9768.67,969200],["2021-03-16",9768.67,10010.87,9768.67,9930.14,686800],["2021-03-17",9930.14,10616.36,9930.14,10535.63,569100],["2021-03-18",10898.93,10898.93,10414.53,10454.9,233400],["2021-03-19",10293.43,10333.8,10051.23,10091.6,475200],["2021-03-22",10051.23,10172.33,9809.04,10172.33,387600],["2021-03-23",10172.33,10172.33,9930.14,9970.5,263800],["2021-03-24",9687.94,10010.87,9647.57,9728.3,295300],["2021-03-25",10131.97,10131.97,9728.3,9728.3,180300],["2021-03-26",9647.57,9728.3,9082.44,9728.3,223400],["2021-03-29",9768.67,9768.67,9526.47,9647.57,211000],["2021-03-30",9647.57,9687.94,9607.2,9647.57,176400],["2021-03-31",9607.2,9849.4,9566.84,9849.4,122000],["2021-04-01",9687.94,9930.14,9647.57,9768.67,85600],["2021-04-02",9687.94,9930.14,9687.94,9849.4,220700],["2021-04-05",9849.4,9970.5,9809.04,9889.77,227700],["2021-04-06",9889.77,9889.77,9768.67,9849.4,200300],["2021-04-07",9930.14,10374.17,9849.4,9970.5,543800],["2021-04-08",10010.87,10091.6,9930.14,9970.5,146700],["2021-04-09",9970.5,10131.97,9970.5,10010.87,227600],["2021-04-12",10091.6,10091.6,9970.5,10010.87,227200],["2021-04-13",10010.87,10010.87,9687.94,9687.94,321300],["2021-04-14",9526.47,9687.94,9122.81,9647.57,163900],["2021-04-15",9647.57,9647.57,9001.71,9042.07,379600],["2021-04-16",9042.07,9647.57,8961.34,9284.27,253100],["2021-04-19",9607.2,9607.2,9122.81,9284.27,129100],["2021-04-20",9284.27,9284.27,8880.61,8880.61,193400],["2021-04-22",8880.61,8880.61,8275.11,8275.11,394100],["2021-04-23",8073.28,8799.88,7750.35,8799.88,265200],["2021-04-26",8799.88,8920.98,8476.94,8476.94,65700],["2021-04-27",8476.94,8678.78,7911.81,8234.75,41100],["2021-04-28",8476.94,8638.41,8315.48,8436.58,36200],["2021-04-29",8476.94,8476.94,8275.11,8315.48,54500],["2021-05-04",8073.28,8355.85,8049.06,8315.48,62400],["2021-05-05",8315.48,8638.41,8315.48,8476.94,56900],["2021-05-06",8517.31,8517.31,8315.48,8315.48,181800],["2021-05-07",8113.65,8315.48,8049.06,8073.28,144300],["2021-05-10",8073.28,8073.28,7831.08,7839.16,76400],["2021-05-11",7790.72,7911.81,7790.72,7911.81,251100],["2021-05-12",7839.16,8073.28,7814.94,8073.28,207200],["2021-05-13",8073.28,8315.48,8065.21,8234.75,263400],["2021-05-14",8234.75,8315.48,8065.21,8234.75,195000],["2021-05-17",8234.75,8234.75,7911.81,8040.99,73800],["2021-05-18",8040.99,8065.21,7790.72,8032.91,103200],["2021-05-19",8032.91,8032.91,7814.94,7831.08,196100],["2021-05-20",7831.08,7911.81,7588.88,7588.88,113900],["2021-05-21",7588.88,8113.65,7064.12,8113.65,462900],["2021-05-24",8476.94,8476.94,8073.28,8073.28,152500],["2021-05-25",7588.88,8073.28,7588.88,8073.28,59000],["2021-05-26",7831.08,8065.21,7790.72,7823.01,190500],["2021-05-27",7669.62,7992.55,7669.62,7790.72,71500],["2021-05-28",7709.98,8073.28,7701.91,7701.91,175100],["2021-05-31",7669.62,7685.76,7508.15,7564.66,122400],["2021-06-01",7265.95,7508.15,7265.95,7387.05,89000],["2021-06-02",7346.69,7508.15,7346.69,7508.15,88900],["2021-06-03",7508.15,7831.08,7508.15,7790.72,132200],["2021-06-04",8275.11,8275.11,7750.35,7790.72,101700],["2021-06-07",7790.72,7831.08,7524.3,7669.62,77300],["2021-06-08",7750.35,7750.35,7508.15,7548.52,61600],["2021-06-09",7508.15,7508.15,7265.95,7451.64,212300],["2021-06-10",7427.42,7548.52,7427.42,7548.52,167700],["2021-06-11",7548.52,7669.62,7548.52,7629.25,196100],["2021-06-14",7814.94,7911.81,7669.62,7669.62,177000],["2021-06-15",7669.62,7790.72,7669.62,7709.98,85300],["2021-06-16",7709.98,7750.35,7709.98,7709.98,147200],["2021-06-17",7750.35,7790.72,7177.15,7742.28,308500],["2021-06-18",7742.28,8032.91,7726.13,7936.03,311300],["2021-06-21",7936.03,8113.65,7911.81,8113.65,472200],["2021-06-22",8113.65,8557.68,8073.28,8396.21,485000],["2021-06-23",8476.94,8517.31,8073.28,8113.65,198400],["2021-06-24",7911.81,8396.21,7911.81,8032.91,97500],["2021-06-25",7960.25,8234.75,7750.35,8065.21,310100],["2021-06-28",7911.81,8073.28,7750.35,7750.35,196700],["2021-06-29",7831.08,7911.81,7709.98,7758.42,186900],["2021-06-30",7911.81,7911.81,7669.62,7790.72,138800],["2021-07-01",7669.62,7911.81,7669.62,7790.72,241300],["2021-07-02",7677.69,7831.08,7669.62,7774.57,116400],["2021-07-05",7774.57,7831.08,7435.49,7629.25,109000],["2021-07-06",7508.15,7669.62,7483.93,7483.93,175500],["2021-07-07",7483.93,7483.93,7185.22,7467.78,186800],["2021-07-08",6951.09,7459.71,6951.09,7346.69,85700],["2021-07-09",7193.29,7427.42,7193.29,7265.95,143000],["2021-07-12",7265.95,7265.95,6757.34,6781.56,114800],["2021-07-13",6781.56,7015.68,6781.56,6862.29,74400],["2021-07-14",6943.02,7064.12,6781.56,7023.75,190200],["2021-07-15",7023.75,7185.22,6951.09,7104.49,245600],["2021-07-16",7104.49,7387.05,7104.49,7346.69,480300],["2021-07-19",7265.95,7265.95,7104.49,7177.15,92500],["2021-07-20",7104.49,7265.95,7023.75,7185.22,112300],["2021-07-21",7104.49,7346.69,7104.49,7265.95,199100],["2021-07-22",7185.22,7427.42,7112.56,7387.05,251100],["2021-07-23",7362.83,7427.42,7265.95,7387.05,145700],["2021-07-26",7387.05,7483.93,7282.1,7387.05,194700],["2021-07-27",7395.12,7508.15,7354.76,7427.42,83000],["2021-07-28",7427.42,7508.15,7265.95,7419.34,152800],["2021-07-29",7419.34,7508.15,7346.69,7427.42,239100],["2021-07-30",7427.42,7548.52,7387.05,7467.78,132600],["2021-08-02",7467.78,7508.15,7427.42,7443.56,86000],["2021-08-03",7427.42,7548.52,7387.05,7508.15,442800],["2021-08-04",7992.55,7992.55,7669.62,7936.03,554300],["2021-08-05",7968.33,8032.91,7790.72,7911.81,55900],["2021-08-06",7750.35,7911.81,7709.98,7790.72,92600],["2021-08-09",7790.72,7895.67,7774.57,7790.72,151800],["2021-08-10",7790.72,7831.08,7709.98,7782.64,141400],["2021-08-11",7709.98,7976.4,7709.98,7936.03,268800],["2021-08-12",8476.94,8476.94,8396.21,8476.94,329300],["2021-08-13",9042.07,9042.07,8880.61,9042.07,454400],["2021-08-16",9042.07,9284.27,8557.68,8759.51,319200],["2021-08-17",8719.14,8719.14,8315.48,8476.94,384800],["2021-08-18",8315.48,8719.14,8315.48,8476.94,190500],["2021-08-19",8476.94,9042.07,8315.48,9042.07,236700],["2021-08-20",9324.64,9445.74,8436.58,8557.68,307500],["2021-08-23",8799.88,8880.61,8557.68,8598.04,88200],["2021-08-24",8598.04,8880.61,8476.94,8517.31,104000],["2021-08-25",8880.61,9042.07,8638.41,8880.61,309100],["2021-08-26",8759.51,9042.07,8759.51,8880.61,360000],["2021-08-27",8961.34,9284.27,8799.88,9203.54,225200],["2021-08-30",9203.54,9566.84,9082.44,9486.1,278200],["2021-08-31",9486.1,9526.47,9284.27,9486.1,296400],["2021-09-01",9526.47,9607.2,9365.01,9566.84,366600],["2021-09-06",9607.2,10212.7,9607.2,10212.7,396300],["2021-09-07",10091.6,10091.6,9687.94,9768.67,451800],["2021-09-08",9768.67,9970.5,9607.2,9768.67,351100],["2021-09-09",9768.67,9970.5,9728.3,9889.77,266300],["2021-09-10",9889.77,10091.6,9647.57,10051.23,822200],["2021-09-13",10010.87,10051.23,9889.77,9889.77,207500],["2021-09-14",9768.67,9970.5,9768.67,9930.14,349000],["2021-09-15",9970.5,9970.5,9687.94,9728.3,355300],["2021-09-16",9728.3,9849.4,9687.94,9728.3,178700],["2021-09-17",10091.6,10091.6,9687.94,9889.77,344800],["2021-09-20",9889.77,9889.77,9607.2,9768.67,264700],["2021-09-21",9607.2,9930.14,9526.47,9768.67,331800],["2021-09-22",9687.94,9930.14,9687.94,9768.67,348300],["2021-09-23",9768.67,9809.04,9324.64,9365.01,483300],["2021-09-24",9203.54,9647.57,8961.34,9122.81,412500],["2021-09-27",9385.96,9736.84,9210.53,9254.39,224000],["2021-09-28",9122.81,9473.68,8728.07,9473.68,217800],["2021-09-29",9254.39,9473.68,9078.95,9473.68,164700],["2021-09-30",9429.82,9780.7,9298.25,9780.7,309000],["2021-10-01",9517.54,10438.6,9517.54,10438.6,1359600],["2021-10-04",10833.33,10877.19,10394.74,10482.46,539800],["2021-10-05",10263.16,10526.32,10263.16,10438.6,385100],["2021-10-06",10307.02,10350.88,9824.56,10087.72,618000],["2021-10-07",10131.58,10263.16,10043.86,10043.86,450900],["2021-10-08",10043.86,10482.46,10000.0,10131.58,549200],["2021-10-11",10175.44,10350.88,10000.0,10043.86,283700],["2021-10-12",10000.0,10043.86,9868.42,10000.0,236100],["2021-10-13",9912.28,10043.86,9868.42,9868.42,196800],["2021-10-14",9868.42,10087.72,9824.56,10000.0,163800],["2021-10-15",10043.86,10526.32,10000.0,10000.0,492600],["2021-10-18",10000.0,10000.0,9736.84,9780.7,229600],["2021-10-19",9780.7,9912.28,9649.12,9868.42,338100],["2021-10-20",9868.42,9912.28,9561.4,9824.56,535000],["2021-10-21",9824.56,9868.42,9649.12,9692.98,190000],["2021-10-22",9692.98,10175.44,9605.26,10000.0,614200],["2021-10-25",10000.0,10219.3,9868.42,10087.72,494300],["2021-10-26",10087.72,10350.88,10087.72,10307.02,576300],["2021-10-27",10438.6,10789.47,10350.88,10789.47,648800],["2021-10-28",10701.75,10789.47,10438.6,10570.18,294300],["2021-10-29",10438.6,10614.04,10350.88,10526.32,316000],["2021-11-01",10789.47,10789.47,10438.6,10438.6,408900],["2021-11-02",10482.46,11140.35,10350.88,11140.35,741700],["2021-11-03",11710.53,11710.53,10394.74,10438.6,843700],["2021-11-04",10438.6,10701.75,9912.28,10657.89,239200],["2021-11-05",10745.61,10745.61,10482.46,10701.75,265900],["2021-11-08",10526.32,10877.19,10526.32,10877.19,242000],["2021-11-09",10877.19,10877.19,10526.32,10570.18,189700],["2021-11-10",10614.04,10657.89,10350.88,10614.04,300800],["2021-11-11",10570.18,10789.47,10526.32,10614.04,373000],["2021-11-12",10614.04,11315.79,10526.32,11315.79,763700],["2021-11-15",11578.95,11798.25,11228.07,11491.23,498900],["2021-11-16",11491.23,11491.23,10701.75,11052.63,297600],["2021-11-17",10789.47,11403.51,10745.61,11315.79,490000],["2021-11-18",11315.79,11710.53,11184.21,11578.95,643400],["2021-11-19",11403.51,12368.42,11403.51,11842.11,1423800],["2021-11-22",11929.82,12280.7,11228.07,11228.07,672800],["2021-11-23",10877.19,11315.79,10701.75,11315.79,145300],["2021-11-24",11228.07,11798.25,11228.07,11315.79,420000],["2021-11-25",11228.07,11315.79,10833.33,10877.19,369400],["2021-11-26",10877.19,11315.79,10789.47,11052.63,191600],["2021-11-29",10350.88,11096.49,10350.88,10877.19,234700],["2021-11-30",10877.19,11228.07,10833.33,10964.91,242700],["2021-12-01",10964.91,11008.77,10789.47,10789.47,309900],["2021-12-02",10964.91,11403.51,10789.47,11315.79,277000],["2021-12-03",11403.51,11403.51,10701.75,10701.75,257100],["2021-12-06",10745.61,10745.61,9956.14,9956.14,369000],["2021-12-07",10043.86,10263.16,9298.25,9824.56,404000],["2021-12-08",10043.86,10043.86,9605.26,9649.12,312600],["2021-12-09",9342.11,9649.12,9342.11,9473.68,314500],["2021-12-10",9473.68,9736.84,9473.68,9605.26,245300],["2021-12-13",9736.84,9956.14,9605.26,9868.42,695400],["2021-12-14",10043.86,10043.86,9868.42,9868.42,445300],["2021-12-15",9868.42,10350.88,9868.42,10131.58,980300],["2021-12-16",10131.58,10263.16,9912.28,9956.14,385100],["2021-12-17",9956.14,10000.0,9780.7,9912.28,288200],["2021-12-20",9912.28,10043.86,9473.68,9605.26,296300],["2021-12-21",9605.26,9780.7,9473.68,9692.98,622200],["2021-12-22",9736.84,10000.0,9649.12,9780.7,256100],["2021-12-23",9736.84,9736.84,9385.96,9473.68,509800],["2021-12-24",9473.68,9649.12,9473.68,9649.12,261000],["2021-12-27",9692.98,10131.58,9692.98,10131.58,298100],["2021-12-28",10307.02,10350.88,10175.44,10307.02,529900],["2021-12-29",10526.32,10526.32,10175.44,10175.44,335000],["2021-12-30",10131.58,10394.74,9956.14,10263.16,261400],["2021-12-31",10350.88,10350.88,10000.0,10000.0,171900],["2022-01-04",10000.0,10175.44,10000.0,10000.0,119500],["2022-01-05",10000.0,10000.0,9385.96,9956.14,319100],["2022-01-06",10000.0,10175.44,9824.56,9956.14,362800],["2022-01-07",10131.58,10131.58,9956.14,10043.86,382400],["2022-01-10",10043.86,10307.02,9912.28,10131.58,490700],["2022-01-11",10175.44,10526.32,10087.72,10307.02,523000],["2022-01-12",10307.02,10307.02,9649.12,9912.28,260700],["2022-01-13",9912.28,10438.6,9736.84,9780.7,512800],["2022-01-14",9473.68,9780.7,9385.96,9780.7,186000],["2022-01-17",9736.84,9780.7,9122.81,9254.39,323300],["2022-01-18",8859.65,9166.67,8771.93,8771.93,367500],["2022-01-19",8684.21,8815.79,8508.77,8771.93,92900],["2022-01-20",8771.93,9385.96,8543.86,9385.96,159500],["2022-01-21",9385.96,9473.68,9035.09,9342.11,86000],["2022-01-24",9298.25,9342.11,8728.07,8771.93,246400],["2022-01-25",8815.79,8903.51,8552.63,8859.65,67000],["2022-01-26",8859.65,9429.82,8859.65,9166.67,236600],["2022-01-27",9122.81,9166.67,8991.23,9078.95,52100],["2022-01-28",9078.95,9166.67,8991.23,9035.09,66400],["2022-02-07",9035.09,9298.25,9035.09,9298.25,121500],["2022-02-08",9298.25,9473.68,9210.53,9210.53,192300],["2022-02-09",9210.53,9649.12,9210.53,9561.4,295200],["2022-02-10",9561.4,9561.4,9385.96,9385.96,100600],["2022-02-11",9385.96,9561.4,9385.96,9385.96,112300],["2022-02-14",9298.25,9385.96,9122.81,9166.67,135300],["2022-02-15",9078.95,9210.53,9035.09,9122.81,114100],["2022-02-16",9122.81,9166.67,8991.23,9122.81,81600],["2022-02-17",9122.81,9254.39,9122.81,9166.67,72700],["2022-02-18",9166.67,9298.25,9166.67,9298.25,150800],["2022-02-21",9298.25,9385.96,9210.53,9385.96,223100],["2022-02-22",9385.96,9385.96,9210.53,9385.96,102800],["2022-02-23",9385.96,9649.12,9385.96,9561.4,274200],["2022-02-24",9473.68,9605.26,9122.81,9385.96,214300],["2022-02-25",9385.96,9385.96,9210.53,9210.53,83800],["2022-02-28",9210.53,9254.39,9122.81,9166.67,227000],["2022-03-01",9298.25,9298.25,9122.81,9166.67,132000],["2022-03-02",9166.67,9210.53,9122.81,9122.81,149400],["2022-03-03",9166.67,9342.11,9122.81,9210.53,199100],["2022-03-04",9254.39,9385.96,9122.81,9298.25,178800],["2022-03-07",9298.25,9517.54,9254.39,9385.96,510300],["2022-03-08",9429.82,9429.82,9298.25,9385.96,206200],["2022-03-09",9385.96,9385.96,9122.81,9210.53,150200],["2022-03-10",9298.25,9385.96,9210.53,9254.39,293600],["2022-03-11",9254.39,9342.11,9166.67,9210.53,306300],["2022-03-14",9210.53,9473.68,9210.53,9342.11,381500],["2022-03-15",9298.25,9385.96,9210.53,9342.11,209000],["2022-03-16",9473.68,9473.68,9210.53,9342.11,232200],["2022-03-17",9342.11,9429.82,9254.39,9342.11,231700],["2022-03-18",9429.82,9956.14,9385.96,9868.42,1006300],["2022-03-21",10000.0,10175.44,9956.14,10043.86,573100],["2022-03-22",10000.0,10570.18,9736.84,10307.02,696200],["2022-03-23",10263.16,10307.02,9956.14,10043.86,606500],["2022-03-24",10043.86,10219.3,9912.28,10131.58,397300],["2022-03-25",10087.72,10263.16,9912.28,10263.16,460700],["2022-03-28",10087.72,10087.72,9649.12,9824.56,492600],["2022-03-29",9912.28,10087.72,9912.28,9956.14,157700],["2022-03-30",9736.84,10043.86,9605.26,9736.84,504100],["2022-03-31",9912.28,9912.28,9254.39,9385.96,533100],["2022-04-01",9385.96,9736.84,9166.67,9649.12,365500],["2022-04-04",9649.12,9824.56,9517.54,9561.4,229600],["2022-04-05",9561.4,9561.4,9385.96,9473.68,220600],["2022-04-06",9473.68,9649.12,9385.96,9473.68,315800],["2022-04-07",9473.68,9561.4,9429.82,9429.82,212800],["2022-04-08",9473.68,9824.56,9473.68,9561.4,550600],["2022-04-12",9649.12,9649.12,8903.51,9385.96,299200],["2022-04-13",9385.96,9473.68,8763.16,9473.68,494400],["2022-04-14",9298.25,9561.4,9298.25,9561.4,163800],["2022-04-15",9561.4,9561.4,9210.53,9210.53,227300],["2022-04-18",9210.53,9429.82,8771.93,9122.81,329600],["2022-04-19",9210.53,9254.39,8596.49,8596.49,133300],["2022-04-20",8596.49,8596.49,8000.0,8000.0,258200],["2022-04-21",7447.37,7982.46,7447.37,7456.14,178800],["2022-04-22",7447.37,7894.74,7412.28,7614.04,174600],["2022-04-25",7614.04,7807.02,7087.72,7087.72,88800],["2022-04-26",7096.49,7447.37,6842.11,7447.37,84800],["2022-04-27",7456.14,7631.58,7412.28,7622.81,55600],["2022-04-28",7885.96,7885.96,7543.86,7719.3,74000],["2022-04-29",7789.47,7894.74,7543.86,7885.96,71900],["2022-05-04",7885.96,7885.96,7719.3,7754.39,76600],["2022-05-05",7771.93,7807.02,7640.35,7649.12,92700],["2022-05-06",7640.35,7719.3,7114.04,7543.86,48100],["2022-05-09",7192.98,7719.3,7017.54,7017.54,138600],["2022-05-10",6929.82,7105.26,6929.82,7061.4,62400],["2022-05-11",7192.98,7219.3,7000.0,7210.53,89700],["2022-05-12",7210.53,7210.53,6973.68,6973.68,113000],["2022-05-13",6578.95,7008.77,6491.23,6491.23,102500],["2022-05-16",6140.35,6842.11,6140.35,6482.46,28400],["2022-05-17",6184.21,6929.82,6184.21,6929.82,64900],["2022-05-18",7324.56,7324.56,7017.54,7035.09,225500],["2022-05-19",6929.82,7008.77,6596.49,6596.49,44600],["2022-05-20",6622.81,6842.11,6622.81,6824.56,64900],["2022-05-23",6833.33,7017.54,6824.56,6842.11,201200],["2022-05-24",6929.82,7008.77,6622.81,6754.39,28100],["2022-05-25",6912.28,6912.28,6666.67,6754.39,81500],["2022-05-26",6754.39,7192.98,6754.39,7105.26,67500],["2022-05-27",7087.72,7087.72,6947.37,7026.32,55000],["2022-05-30",7017.54,7166.67,6912.28,7131.58,39800],["2022-05-31",7131.58,7192.98,6947.37,7105.26,59600],["2022-06-01",6929.82,7105.26,6929.82,6956.14,34400],["2022-06-02",6956.14,7043.86,6885.96,6929.82,34500],["2022-06-03",6894.74,6929.82,6780.7,6833.33,50300],["2022-06-06",6842.11,6842.11,6719.3,6719.3,31100],["2022-06-07",6842.11,7184.21,6842.11,7184.21,206900],["2022-06-08",7684.21,7684.21,7684.21,7684.21,65900],["2022-06-09",8219.3,8219.3,8219.3,8219.3,95800],["2022-06-10",8771.93,8771.93,7719.3,7964.91,741000],["2022-06-13",7456.14,7464.91,7412.28,7412.28,275700],["2022-06-14",6903.51,7543.86,6903.51,7035.09,126500],["2022-06-15",6684.21,6964.91,6543.86,6543.86,240600],["2022-06-16",6842.11,6842.11,6543.86,6657.89,43200],["2022-06-17",6192.98,6482.46,6192.98,6228.07,198000],["2022-06-20",6140.35,6140.35,5798.25,5798.25,196500],["2022-06-21",5429.82,5614.04,5394.74,5421.05,126400],["2022-06-22",5263.16,5798.25,5263.16,5798.25,285100],["2022-06-23",5789.47,6052.63,5701.75,5938.6,118500],["2022-06-24",6105.26,6105.26,5877.19,5921.05,92800],["2022-06-27",5929.82,6052.63,5684.21,5789.47,264700],["2022-06-28",5701.75,5877.19,5614.04,5877.19,229600],["2022-06-29",5877.19,5877.19,5701.75,5728.07,70200],["2022-06-30",5701.75,5736.84,5491.23,5728.07,706500],["2022-07-01",5692.98,5692.98,5333.33,5447.37,421900],["2022-07-04",5447.37,5447.37,5263.16,5394.74,738200],["2022-07-05",5403.51,5526.32,5175.44,5263.16,234900],["2022-07-06",5263.16,5482.46,5263.16,5289.47,60000],["2022-07-07",5271.93,5394.74,5192.98,5263.16,95800],["2022-07-08",5271.93,5394.74,5271.93,5377.19,167500],["2022-07-11",5403.51,5403.51,5192.98,5263.16,116500],["2022-07-12",5263.16,5631.58,5263.16,5631.58,724400],["2022-07-13",5657.89,5921.05,5263.16,5640.35,155900],["2022-07-14",5543.86,5701.75,5543.86,5596.49,91000],["2022-07-15",5605.26,5684.21,5508.77,5640.35,730500],["2022-07-18",5824.56,5824.56,5614.04,5614.04,232000],["2022-07-19",5526.32,5649.12,5526.32,5640.35,74800],["2022-07-20",5640.35,6035.09,5350.88,6035.09,1229600],["2022-07-21",6035.09,6096.49,5877.19,5877.19,155100],["2022-07-22",5877.19,5956.14,5701.75,5763.16,86100],["2022-07-25",5745.61,5745.61,5596.49,5596.49,270600],["2022-07-26",5596.49,5649.12,5517.54,5526.32,204900],["2022-07-27",5464.91,5666.67,5438.6,5526.32,163100],["2022-07-28",5692.98,5912.28,5535.09,5912.28,844300],["2022-07-29",5921.05,6228.07,5833.33,6184.21,959900],["2022-08-01",6140.35,6140.35,5964.91,6087.72,408700],["2022-08-02",6087.72,6508.77,6052.63,6508.77,938200],["2022-08-03",6359.65,6815.79,6359.65,6745.61,796100],["2022-08-04",6666.67,6710.53,6535.09,6570.18,497600],["2022-08-05",6622.81,6622.81,6429.82,6622.81,308300],["2022-08-08",6692.98,7078.95,6692.98,6842.11,381300],["2022-08-09",6842.11,6929.82,6736.84,6763.16,180500],["2022-08-10",6763.16,6877.19,6710.53,6754.39,250600],["2022-08-11",6798.25,6798.25,6403.51,6622.81,199200],["2022-08-12",6578.95,6649.12,6535.09,6640.35,131300],["2022-08-15",6684.21,6754.39,6587.72,6614.04,73900],["2022-08-16",6666.67,6666.67,6535.09,6596.49,205800],["2022-08-17",6578.95,6578.95,6403.51,6438.6,178800],["2022-08-18",6403.51,6438.6,6228.07,6228.07,118500],["2022-08-19",6245.61,6359.65,6184.21,6245.61,218800],["2022-08-22",6315.79,6315.79,6140.35,6140.35,101300],["2022-08-23",6140.35,6438.6,6140.35,6368.42,100500],["2022-08-24",6368.42,6745.61,6368.42,6491.23,73700],["2022-08-25",6491.23,6535.09,6228.07,6421.05,107300],["2022-08-26",6412.28,6429.82,6245.61,6271.93,99900],["2022-08-29",6017.54,6271.93,6017.54,6271.93,154400],["2022-08-30",6271.93,6403.51,6228.07,6271.93,60600],["2022-08-31",6254.39,6324.56,6228.07,6245.61,72600],["2022-09-05",6271.93,6403.51,6245.61,6245.61,52100],["2022-09-06",6254.39,6675.44,6245.61,6675.44,1248300],["2022-09-07",6885.96,6885.96,6500.0,6500.0,289100],["2022-09-08",6500.0,6508.77,6052.63,6228.07,153300],["2022-09-09",6228.07,6359.65,6140.35,6228.07,238000],["2022-09-12",6228.07,6359.65,6140.35,6307.02,57100],["2022-09-13",6315.79,6315.79,6219.3,6245.61,26000],["2022-09-14",6219.3,6271.93,6140.35,6236.84,48900],["2022-09-15",6236.84,6263.16,6140.35,6219.3,94900],["2022-09-16",6149.12,6228.07,6043.86,6184.21,157200],["2022-09-19",6140.35,6315.79,5763.16,5833.33,138700],["2022-09-20",5877.19,5964.91,5701.75,5833.33,106900],["2022-09-21",5833.33,5833.33,5771.93,5815.79,28100],["2022-09-22",5701.75,5807.02,5666.67,5780.7,90600],["2022-09-23",5780.7,5877.19,5701.75,5789.47,90100],["2022-09-26",5701.75,5701.75,5403.51,5403.51,91700],["2022-09-27",5394.74,5438.6,5271.93,5333.33,117300],["2022-09-28",5342.11,5368.42,5263.16,5315.79,81500],["2022-09-29",5350.88,5429.82,5271.93,5271.93,83100],["2022-09-30",5271.93,5421.05,5087.72,5342.11,170400],["2022-10-03",5315.79,5315.79,5087.72,5087.72,75900],["2022-10-04",5087.72,5175.44,4956.14,5078.95,57000],["2022-10-05",5043.86,5307.02,5043.86,5184.21,104700],["2022-10-06",5228.07,5228.07,5008.77,5157.89,85100],["2022-10-07",5157.89,5157.89,4798.25,4824.56,162600],["2022-10-10",4824.56,4956.14,4561.4,4956.14,82700],["2022-10-11",4956.14,4956.14,4614.04,4614.04,168100],["2022-10-12",4614.04,4929.82,4473.68,4666.67,99900],["2022-10-13",4815.79,4815.79,4684.21,4780.7,22700],["2022-10-14",4824.56,4956.14,4649.12,4649.12,197300],["2022-10-17",4649.12,4815.79,4649.12,4675.44,12500],["2022-10-18",4675.44,4824.56,4675.44,4754.39,89300],["2022-10-19",4692.98,4807.02,4692.98,4763.16,22500],["2022-10-20",4745.61,4798.25,4736.84,4798.25,4300],["2022-10-21",4824.56,4824.56,4517.54,4561.4,67300],["2022-10-24",4605.26,4649.12,4385.96,4491.23,208000],["2022-10-25",4491.23,4798.25,4491.23,4578.95,290400],["2022-10-26",4719.3,4894.74,4578.95,4894.74,207700],["2022-10-27",5219.3,5219.3,4964.91,5087.72,26600],["2022-10-28",5114.04,5114.04,4842.11,4991.23,43600],["2022-10-31",4850.88,5043.86,4850.88,4982.46,18200],["2022-11-01",5096.49,5254.39,4859.65,4877.19,36800],["2022-11-02",4859.65,4956.14,4859.65,4859.65,65500],["2022-11-03",4736.84,4912.28,4736.84,4868.42,32400],["2022-11-04",4868.42,4956.14,4807.02,4868.42,55900],["2022-11-07",4868.42,4868.42,4649.12,4692.98,36500],["2022-11-08",4649.12,4780.7,4649.12,4736.84,81500],["2022-11-09",4745.61,4807.02,4701.75,4780.7,10000],["2022-11-10",4780.7,4912.28,4578.95,4701.75,98400],["2022-11-11",4701.75,4798.25,4657.89,4701.75,56400],["2022-11-14",4657.89,4701.75,4473.68,4473.68,116000],["2022-11-15",4473.68,4473.68,4166.67,4473.68,326200],["2022-11-16",4385.96,4649.12,4166.67,4649.12,60400],["2022-11-17",4649.12,4850.88,4649.12,4649.12,20800],["2022-11-18",4561.4,4640.35,4473.68,4500.0,33800],["2022-11-21",4394.74,4763.16,4394.74,4561.4,23200],["2022-11-22",4561.4,4815.79,4429.82,4587.72,50900],["2022-11-23",4473.68,4587.72,4385.96,4385.96,30300],["2022-11-24",4473.68,4684.21,4464.91,4491.23,55200],["2022-11-25",4438.6,4640.35,4438.6,4561.4,54700],["2022-11-28",4561.4,4736.84,4561.4,4657.89,70200],["2022-11-29",4780.7,4780.7,4578.95,4657.89,44800],["2022-11-30",4745.61,4815.79,4649.12,4798.25,50400],["2022-12-01",4842.11,5087.72,4824.56,4868.42,191400],["2022-12-02",4973.68,5043.86,4877.19,4947.37,82300],["2022-12-05",5166.67,5166.67,4921.05,4929.82,75500],["2022-12-06",4929.82,4982.46,4701.75,4754.39,103200],["2022-12-07",4561.4,4780.7,4561.4,4675.44,82400],["2022-12-08",4807.02,4815.79,4649.12,4771.93,32700],["2022-12-09",4982.46,4982.46,4640.35,4649.12,10300],["2022-12-12",4605.26,4736.84,4605.26,4649.12,50300],["2022-12-13",4649.12,4736.84,4570.18,4649.12,36800],["2022-12-14",4657.89,4894.74,4649.12,4771.93,41100],["2022-12-15",4780.7,4824.56,4692.98,4824.56,32700],["2022-12-16",4824.56,4824.56,4736.84,4815.79,26100],["2022-12-19",4710.53,4912.28,4605.26,4815.79,137300],["2022-12-20",4771.93,4780.7,4561.4,4649.12,74000],["2022-12-21",4649.12,4736.84,4649.12,4649.12,71500],["2022-12-22",4657.89,4692.98,4649.12,4684.21,38400],["2022-12-23",4657.89,4728.07,4649.12,4684.21,22500],["2022-12-26",4649.12,4728.07,4640.35,4684.21,89600],["2022-12-27",4649.12,5008.77,4578.95,4745.61,47200],["2022-12-28",4903.51,4912.28,4736.84,4824.56,79400],["2022-12-29",4903.51,4912.28,4824.56,4912.28,44200],["2022-12-30",4903.51,5254.39,4903.51,5254.39,143900],["2023-01-03",5605.26,5605.26,5350.88,5350.88,69900],["2023-01-04",5359.65,5429.82,5087.72,5263.16,58700],["2023-01-05",5350.88,5350.88,4921.05,5350.88,75500],["2023-01-06",5175.44,5587.72,5087.72,5254.39,15600],["2023-01-09",5087.72,5245.61,5000.0,5219.3,24000],["2023-01-10",5087.72,5350.88,5008.77,5008.77,5100],["2023-01-11",4982.46,5122.81,4973.68,5122.81,10500],["2023-01-12",5140.35,5157.89,5017.54,5157.89,18600],["2023-01-13",5008.77,5043.86,5008.77,5017.54,24500],["2023-01-16",5017.54,5017.54,4692.98,4991.23,11500],["2023-01-17",4912.28,4973.68,4824.56,4842.11,11400],["2023-01-18",4833.33,5043.86,4824.56,5043.86,9300],["2023-01-19",5035.09,5043.86,4912.28,5043.86,8300],["2023-01-27",5043.86,5105.26,4921.05,5043.86,12200],["2023-01-30",5043.86,5070.18,4912.28,5070.18,30200],["2023-01-31",5087.72,5131.58,5017.54,5087.72,32200],["2023-02-01",5096.49,5263.16,5061.4,5105.26,148500],["2023-02-02",5149.12,5149.12,5070.18,5070.18,27500],["2023-02-03",5000.0,5122.81,5000.0,5061.4,4900],["2023-02-06",5008.77,5008.77,4903.51,5000.0,26200],["2023-02-07",4991.23,5000.0,4824.56,4973.68,24000],["2023-02-08",4973.68,4991.23,4903.51,4912.28,24500],["2023-02-09",4929.82,4929.82,4885.96,4912.28,4800],["2023-02-10",4824.56,4903.51,4824.56,4824.56,8100],["2023-02-13",4649.12,4824.56,4500.0,4631.58,20200],["2023-02-14",4561.4,4649.12,4543.86,4631.58,17700],["2023-02-15",4543.86,4640.35,4543.86,4631.58,9200],["2023-02-16",4614.04,4614.04,4552.63,4596.49,40000],["2023-02-17",4552.63,4587.72,4473.68,4552.63,47900],["2023-02-20",4543.86,4710.53,4508.77,4710.53,34200],["2023-02-21",4710.53,4736.84,4385.96,4631.58,107500],["2023-02-22",4570.18,4622.81,4517.54,4517.54,25100],["2023-02-23",4517.54,4561.4,4429.82,4561.4,31500],["2023-02-24",4561.4,4561.4,4438.6,4447.37,20000],["2023-02-27",4508.77,4552.63,4368.42,4385.96,42500],["2023-02-28",4473.68,4473.68,4385.96,4385.96,25100],["2023-03-01",4473.68,4473.68,4385.96,4394.74,12800],["2023-03-02",4394.74,4456.14,4385.96,4385.96,21100],["2023-03-03",4385.96,4429.82,4315.79,4385.96,35600],["2023-03-06",4412.28,4438.6,4385.96,4394.74,18200],["2023-03-07",4412.28,4412.28,4359.65,4359.65,13500],["2023-03-08",4385.96,4421.05,4385.96,4403.51,17200],["2023-03-09",4517.54,4517.54,4403.51,4447.37,35700],["2023-03-10",4359.65,4456.14,4359.65,4429.82,11700],["2023-03-13",4429.82,4535.09,4377.19,4421.05,41900],["2023-03-14",4385.96,4385.96,4298.25,4298.25,28600],["2023-03-15",4456.14,4456.14,4298.25,4324.56,25300],["2023-03-16",4350.88,4350.88,4236.84,4280.7,9200],["2023-03-17",4473.68,4473.68,4280.7,4280.7,4700],["2023-03-20",4315.79,4368.42,4254.39,4271.93,9800],["2023-03-21",4271.93,4271.93,4175.44,4263.16,5600],["2023-03-22",4263.16,4298.25,4219.3,4219.3,9200],["2023-03-23",4219.3,4228.07,4122.81,4210.53,31600],["2023-03-24",4210.53,4210.53,4140.35,4149.12,45400],["2023-03-27",4157.89,4298.25,4122.81,4157.89,23800],["2023-03-28",4166.67,4245.61,4122.81,4149.12,53100],["2023-03-29",4149.12,4149.12,4105.26,4114.04,7600],["2023-03-30",4114.04,4157.89,4114.04,4122.81,45900],["2023-03-31",4122.81,4140.35,4087.72,4087.72,9100],["2023-04-03",4087.72,4359.65,4087.72,4359.65,87200],["2023-04-04",4280.7,4298.25,4157.89,4271.93,46700],["2023-04-05",4263.16,4289.47,4192.98,4263.16,22900],["2023-04-06",4263.16,4350.88,4263.16,4280.7,58900],["2023-04-07",4210.53,4289.47,4210.53,4210.53,21000],["2023-04-10",4210.53,4254.39,4175.44,4192.98,36300],["2023-04-11",4271.93,4280.7,4184.21,4210.53,17100],["2023-04-12",4210.53,4228.07,4201.75,4210.53,43400],["2023-04-13",4210.53,4210.53,4166.67,4166.67,30300],["2023-04-14",4228.07,4228.07,4149.12,4149.12,18700],["2023-04-17",4131.58,4166.67,4122.81,4149.12,7700],["2023-04-18",4122.81,4157.89,4087.72,4149.12,47900],["2023-04-19",4140.35,4157.89,4114.04,4114.04,10900],["2023-04-20",4114.04,4149.12,4078.95,4122.81,13900],["2023-04-21",4096.49,4140.35,4096.49,4114.04,12900],["2023-04-24",4105.26,4140.35,4105.26,4131.58,18200],["2023-04-25",4131.58,4140.35,4105.26,4105.26,26300],["2023-04-26",4078.95,4105.26,4043.86,4105.26,15400],["2023-04-27",4122.81,4122.81,4096.49,4122.81,22500],["2023-04-28",4140.35,4166.67,4122.81,4166.67,44800],["2023-05-04",4131.58,4166.67,4122.81,4166.67,34700],["2023-05-05",4166.67,4280.7,4166.67,4280.7,46900],["2023-05-08",4254.39,4333.33,4254.39,4324.56,62000],["2023-05-09",4307.02,4456.14,4298.25,4403.51,65700],["2023-05-10",4403.51,4464.91,4394.74,4456.14,80100],["2023-05-11",4456.14,4640.35,4456.14,4456.14,71200],["2023-05-12",4456.14,4517.54,4438.6,4491.23,43000],["2023-05-15",4491.23,4605.26,4491.23,4500.0,62500],["2023-05-16",4561.4,4561.4,4500.0,4517.54,23500],["2023-05-17",4491.23,4552.63,4491.23,4517.54,37000],["2023-05-18",4517.54,4543.86,4508.77,4535.09,69200],["2023-05-19",4543.86,4543.86,4500.0,4500.0,30200],["2023-05-22",4508.77,4552.63,4491.23,4517.54,25300],["2023-05-23",4543.86,4543.86,4482.46,4517.54,38000],["2023-05-24",4543.86,4605.26,4508.77,4578.95,72300],["2023-05-25",4578.95,4596.49,4543.86,4552.63,24300],["2023-05-26",4561.4,4605.26,4500.0,4500.0,87900],["2023-05-29",4596.49,4649.12,4561.4,4622.81,88600],["2023-05-30",4736.84,4736.84,4614.04,4666.67,97300],["2023-05-31",4710.53,4912.28,4631.58,4780.7,122500],["2023-06-01",4912.28,5114.04,4912.28,5114.04,222600],["2023-06-02",5350.88,5403.51,5043.86,5131.58,153600],["2023-06-05",5052.63,5184.21,5052.63,5087.72,63500],["2023-06-06",5105.26,5333.33,5052.63,5280.7,96300],["2023-06-07",5263.16,5342.11,5228.07,5307.02,132900],["2023-06-08",5333.33,5482.46,5087.72,5350.88,184500],["2023-06-09",5350.88,5605.26,5350.88,5543.86,128400],["2023-06-12",5701.75,5701.75,5438.6,5596.49,101600],["2023-06-13",5535.09,5596.49,5447.37,5570.18,43000],["2023-06-14",5526.32,5578.95,5438.6,5438.6,46700],["2023-06-15",5508.77,5508.77,5087.72,5236.84,41600],["2023-06-16",5236.84,5429.82,5236.84,5271.93,23900],["2023-06-19",5429.82,5429.82,4921.05,5394.74,73500],["2023-06-20",5394.74,5614.04,5385.96,5438.6,37900],["2023-06-21",5578.95,5605.26,5394.74,5438.6,22200],["2023-06-22",5438.6,5438.6,5289.47,5438.6,75400],["2023-06-23",5438.6,5438.6,5131.58,5385.96,34500],["2023-06-26",5385.96,5385.96,5157.89,5298.25,34500],["2023-06-27",5289.47,5333.33,5184.21,5298.25,22900],["2023-06-28",5298.25,5342.11,5210.53,5263.16,27200],["2023-06-29",5219.3,5307.02,5157.89,5263.16,85700],["2023-06-30",5403.51,5403.51,5166.67,5289.47,32000],["2023-07-03",5280.7,5289.47,5210.53,5219.3,16400],["2023-07-04",5166.67,5263.16,5166.67,5245.61,10500],["2023-07-05",5245.61,5263.16,4885.96,5192.98,67500],["2023-07-06",5166.67,5228.07,5000.0,5157.89,18500],["2023-07-07",5105.26,5157.89,4964.91,5017.54,32500],["2023-07-10",5017.54,5070.18,4921.05,5035.09,60200],["2023-07-11",5078.95,5175.44,5078.95,5157.89,29300],["2023-07-12",5429.82,5517.54,5315.79,5517.54,120400],["2023-07-13",5903.51,5903.51,5903.51,5903.51,86700],["2023-07-14",6315.79,6315.79,6271.93,6315.79,518200],["2023-07-17",6315.79,6315.79,6000.0,6140.35,221600],["2023-07-18",6131.58,6210.53,6052.63,6210.53,305500],["2023-07-19",6149.12,6149.12,6008.77,6017.54,126900],["2023-07-20",5964.91,6017.54,5938.6,6017.54,212200],["2023-07-21",6043.86,6131.58,6017.54,6096.49,133500],["2023-07-24",6140.35,6192.98,6035.09,6192.98,112200],["2023-07-25",6184.21,6184.21,5964.91,6096.49,94800],["2023-07-26",5973.68,6131.58,5973.68,6000.0,27000],["2023-07-27",6008.77,6087.72,5991.23,6052.63,103400],["2023-07-28",6052.63,6105.26,6026.32,6105.26,199200],["2023-07-31",6070.18,6403.51,6052.63,6350.88,232400],["2023-08-01",6359.65,6368.42,6228.07,6228.07,141700],["2023-08-02",6228.07,6271.93,6140.35,6140.35,134200],["2023-08-03",6149.12,6149.12,5964.91,5973.68,120300],["2023-08-04",5973.68,5973.68,5807.02,5956.14,85700],["2023-08-07",5956.14,6131.58,5929.82,6035.09,63400],["2023-08-08",6052.63,6078.95,6017.54,6035.09,73300],["2023-08-09",6035.09,6052.63,5964.91,6026.32,100300],["2023-08-10",6017.54,6026.32,5947.37,5956.14,126300],["2023-08-11",5956.14,5964.91,5877.19,5956.14,54200],["2023-08-14",5947.37,5991.23,5877.19,5956.14,218200],["2023-08-15",5894.74,5964.91,5877.19,5921.05,131600],["2023-08-16",5921.05,5964.91,5885.96,5947.37,71900],["2023-08-17",5903.51,5964.91,5815.79,5947.37,34400],["2023-08-18",5938.6,5938.6,5535.09,5535.09,200300],["2023-08-21",5535.09,5535.09,5342.11,5508.77,76500],["2023-08-22",5508.77,5508.77,5263.16,5412.28,37200],["2023-08-23",5500.0,5614.04,5263.16,5403.51,13100],["2023-08-24",5271.93,5403.51,5043.86,5403.51,92100],["2023-08-25",5438.6,5438.6,5394.74,5438.6,11600],["2023-08-28",5447.37,5517.54,5429.82,5517.54,14700],["2023-08-29",5526.32,5701.75,5263.16,5508.77,145700],["2023-08-30",5587.72,5587.72,5456.14,5517.54,23400],["2023-08-31",5517.54,5517.54,5438.6,5447.37,57600],["2023-09-05",5526.32,5640.35,5447.37,5614.04,70700],["2023-09-06",5614.04,5771.93,5570.18,5666.67,17100],["2023-09-07",5684.21,6035.09,5614.04,5859.65,176800],["2023-09-08",5885.96,6000.0,5885.96,5956.14,164200],["2023-09-11",6008.77,6008.77,5710.53,5710.53,124500],["2023-09-12",6008.77,6008.77,5728.07,5815.79,101500],["2023-09-13",5815.79,5877.19,5710.53,5807.02,124500],["2023-09-14",5736.84,5833.33,5456.14,5701.75,84500],["2023-09-15",5701.75,5763.16,5526.32,5552.63,72200],["2023-09-18",5543.86,5614.04,5350.88,5438.6,78500],["2023-09-19",5438.6,5438.6,5350.88,5429.82,73100],["2023-09-20",5385.96,5526.32,5385.96,5526.32,49400],["2023-09-21",5614.04,5701.75,5482.46,5482.46,60600],["2023-09-22",5421.05,5517.54,5263.16,5315.79,58100],["2023-09-25",5315.79,5421.05,5192.98,5192.98,60600],["2023-09-26",5263.16,5342.11,5087.72,5105.26,54000],["2023-09-27",5105.26,5105.26,4885.96,5087.72,98200],["2023-09-28",5000.0,5043.86,4912.28,5000.0,70500],["2023-09-29",5149.12,5157.89,4973.68,5000.0,54700],["2023-10-02",4912.28,5000.0,4912.28,4938.6,33800],["2023-10-03",4921.05,4921.05,4649.12,4745.61,114200],["2023-10-04",4614.04,4745.61,4614.04,4649.12,80400],["2023-10-05",4719.3,4754.39,4631.58,4649.12,58800],["2023-10-06",4649.12,4649.12,4605.26,4649.12,101600],["2023-10-09",4649.12,4675.44,4570.18,4649.12,53200],["2023-10-10",4614.04,4973.68,4614.04,4964.91,222100],["2023-10-11",4956.14,4964.91,4868.42,4956.14,70000],["2023-10-12",4956.14,4956.14,4736.84,4824.56,54700],["2023-10-13",4833.33,4868.42,4736.84,4824.56,63700],["2023-10-16",4824.56,4824.56,4745.61,4798.25,19700],["2023-10-17",4824.56,4885.96,4789.47,4824.56,70800],["2023-10-18",4754.39,4824.56,4649.12,4719.3,61800],["2023-10-19",4719.3,4719.3,4649.12,4666.67,5800],["2023-10-20",4578.95,4692.98,4570.18,4692.98,69100],["2023-10-23",4701.75,4701.75,4640.35,4692.98,39100],["2023-10-24",4736.84,4938.6,4561.4,4692.98,36000],["2023-10-25",4666.67,4780.7,4614.04,4736.84,63100],["2023-10-26",4657.89,4657.89,4482.46,4622.81,67800],["2023-10-27",4640.35,4657.89,4517.54,4657.89,38400],["2023-10-30",4912.28,4912.28,4631.58,4631.58,13400],["2023-10-31",4701.75,4701.75,4570.18,4570.18,16900],["2023-11-01",4578.95,4587.72,4578.95,4587.72,7500],["2023-11-02",4587.72,4736.84,4587.72,4605.26,11700],["2023-11-03",4666.67,4684.21,4491.23,4684.21,16900],["2023-11-06",4692.98,4692.98,4596.49,4675.44,10600],["2023-11-07",4587.72,4649.12,4587.72,4640.35,8600],["2023-11-08",4622.81,4684.21,4622.81,4640.35,17300],["2023-11-09",4657.89,4780.7,4657.89,4780.7,40700],["2023-11-10",4771.93,4868.42,4649.12,4868.42,79900],["2023-11-13",4868.42,4912.28,4824.56,4868.42,44100],["2023-11-14",4842.11,4877.19,4789.47,4877.19,20900],["2023-11-15",5087.72,5087.72,4789.47,4903.51,64800],["2023-11-16",4885.96,4956.14,4736.84,4947.37,88400],["2023-11-17",4956.14,5175.44,4947.37,4947.37,144600],["2023-11-20",4728.07,5000.0,4728.07,4964.91,76200],["2023-11-21",4885.96,5000.0,4885.96,5000.0,70000],["2023-11-22",5000.0,5122.81,5000.0,5052.63,40300],["2023-11-23",5026.32,5131.58,5026.32,5078.95,94600],["2023-11-24",5078.95,5078.95,4956.14,4982.46,35400],["2023-11-27",4903.51,5008.77,4903.51,5000.0,19900],["2023-11-28",4912.28,5000.0,4868.42,5000.0,20100],["2023-11-29",4991.23,5000.0,4921.05,4991.23,16400],["2023-11-30",4991.23,5008.77,4929.82,4991.23,21500],["2023-12-01",4964.91,4973.68,4807.02,4973.68,22900],["2023-12-04",4912.28,4973.68,4912.28,4956.14,35500],["2023-12-05",4956.14,4956.14,4877.19,4912.28,20700],["2023-12-06",4929.82,4947.37,4894.74,4938.6,23100],["2023-12-07",4956.14,4991.23,4868.42,4929.82,63500],["2023-12-08",4973.68,5052.63,4929.82,4947.37,25500],["2023-12-11",4982.46,4991.23,4921.05,4964.91,6400],["2023-12-12",4964.91,4964.91,4938.6,4964.91,23000],["2023-12-13",4991.23,5000.0,4903.51,4973.68,50600],["2023-12-14",4973.68,5000.0,4973.68,4991.23,20700],["2023-12-15",5000.0,5035.09,4877.19,4964.91,12100],["2023-12-18",4991.23,4991.23,4877.19,4973.68,44100],["2023-12-19",4973.68,4973.68,4736.84,4903.51,123400],["2023-12-20",4745.61,4894.74,4745.61,4868.42,24300],["2023-12-21",4789.47,4859.65,4789.47,4824.56,12500],["2023-12-22",4771.93,4815.79,4754.39,4798.25,31000],["2023-12-25",4824.56,4824.56,4754.39,4807.02,23200],["2023-12-26",4789.47,4824.56,4736.84,4798.25,218300],["2023-12-27",4780.7,4824.56,4780.7,4807.02,7700],["2023-12-28",4807.02,4807.02,4745.61,4780.7,18300],["2023-12-29",4763.16,4789.47,4736.84,4789.47,29700],["2024-01-02",4824.56,5122.81,4824.56,5122.81,262100],["2024-01-03",5421.05,5421.05,5228.07,5228.07,290800],["2024-01-04",5236.84,5263.16,5184.21,5184.21,66000],["2024-01-05",5131.58,5342.11,5131.58,5236.84,226200],["2024-01-08",5307.02,5438.6,5245.61,5342.11,154700],["2024-01-09",5342.11,5342.11,5263.16,5307.02,59500],["2024-01-10",5307.02,5350.88,5219.3,5263.16,26200],["2024-01-11",5307.02,5482.46,5219.3,5438.6,312400],["2024-01-12",5421.05,5429.82,5307.02,5307.02,100800],["2024-01-15",5359.65,5359.65,5298.25,5315.79,30900],["2024-01-16",5342.11,5385.96,5333.33,5333.33,44600],["2024-01-17",5324.56,5701.75,5324.56,5596.49,572200],["2024-01-18",5596.49,5684.21,5517.54,5614.04,5600],["2024-01-19",5596.49,5684.21,5535.09,5552.63,43200],["2024-01-22",5614.04,5640.35,5508.77,5614.04,75700],["2024-01-23",5535.09,5675.44,5500.0,5578.95,69400],["2024-01-24",5596.49,5596.49,5491.23,5526.32,38300],["2024-01-25",5614.04,5614.04,5535.09,5605.26,227800],["2024-01-26",5605.26,5631.58,5552.63,5622.81,27400],["2024-01-29",5649.12,5649.12,5587.72,5596.49,23100],["2024-01-30",5500.0,5605.26,5438.6,5596.49,77300],["2024-01-31",5535.09,5570.18,5429.82,5429.82,66200],["2024-02-01",5526.32,5526.32,5315.79,5438.6,73500],["2024-02-02",5508.77,5508.77,5350.88,5350.88,34500],["2024-02-05",5421.05,5421.05,5307.02,5315.79,14900],["2024-02-06",5368.42,5526.32,5368.42,5526.32,84000],["2024-02-07",5912.28,5912.28,5912.28,5912.28,106300],["2024-02-15",6324.56,6324.56,6307.02,6324.56,665800],["2024-02-16",6561.4,6561.4,6403.51,6438.6,446300],["2024-02-19",6885.96,6885.96,6315.79,6324.56,409600],["2024-02-20",6324.56,6754.39,6324.56,6526.32,290400],["2024-02-21",6622.81,6622.81,6447.37,6570.18,138200],["2024-02-22",6578.95,6578.95,6464.91,6535.09,270400],["2024-02-23",6482.46,6570.18,6324.56,6403.51,214900],["2024-02-26",6403.51,6447.37,6263.16,6342.11,273700],["2024-02-27",6324.56,6535.09,6254.39,6447.37,288100],["2024-02-28",6403.51,6491.23,6385.96,6412.28,303100],["2024-02-29",6491.23,6508.77,6280.7,6307.02,235600],["2024-03-01",6403.51,6429.82,6315.79,6324.56,167100],["2024-03-04",6324.56,6421.05,6271.93,6271.93,212800],["2024-03-05",6271.93,6315.79,6175.44,6228.07,214700],["2024-03-06",6271.93,6271.93,6114.04,6140.35,145500],["2024-03-07",6149.12,6149.12,5877.19,6026.32,215800],["2024-03-08",5921.05,6122.81,5885.96,6043.86,114000],["2024-03-11",6070.18,6070.18,5824.56,5921.05,113800],["2024-03-12",5885.96,5929.82,5798.25,5798.25,122300],["2024-03-13",5798.25,6140.35,5798.25,5973.68,106600],["2024-03-14",5973.68,6070.18,5885.96,5982.46,57600],["2024-03-15",5903.51,6052.63,5868.42,5982.46,149400],["2024-03-18",5982.46,5982.46,5815.79,5842.11,112000],["2024-03-19",5964.91,5964.91,5850.88,5903.51,44900],["2024-03-20",5921.05,5921.05,5850.88,5859.65,48900],["2024-03-21",5964.91,5964.91,5789.47,5833.33,122100],["2024-03-22",5842.11,5877.19,5771.93,5789.47,63700],["2024-03-25",5789.47,5894.74,5701.75,5789.47,89100],["2024-03-26",5789.47,5789.47,5666.67,5763.16,36300],["2024-03-27",5719.3,5780.7,5675.44,5763.16,72600],["2024-03-28",5710.53,5763.16,5657.89,5701.75,91900],["2024-03-29",5666.67,5789.47,5666.67,5701.75,100800],["2024-04-01",5710.53,5710.53,5657.89,5701.75,69500],["2024-04-02",5526.32,5877.19,5526.32,5789.47,85800],["2024-04-03",5719.3,5850.88,5719.3,5780.7,45100],["2024-04-04",5728.07,5780.7,5666.67,5666.67,36600],["2024-04-05",5666.67,5745.61,5570.18,5596.49,89900],["2024-04-08",5982.46,5982.46,5666.67,5666.67,540100],["2024-04-09",5736.84,5745.61,5666.67,5692.98,70000],["2024-04-10",5754.39,5833.33,5596.49,5657.89,87300],["2024-04-11",5640.35,5649.12,5315.79,5596.49,115800],["2024-04-12",5596.49,5596.49,5447.37,5561.4,90800],["2024-04-15",5526.32,5850.88,5429.82,5570.18,90600],["2024-04-16",5403.51,5701.75,5394.74,5657.89,79100],["2024-04-17",5596.49,5657.89,5359.65,5552.63,62300],["2024-04-19",5543.86,5543.86,5166.67,5166.67,267800],["2024-04-22",5245.61,5315.79,5114.04,5114.04,49700],["2024-04-23",5131.58,5412.28,5043.86,5122.81,31700],["2024-04-24",5192.98,5245.61,5122.81,5184.21,70300],["2024-04-25",5263.16,5298.25,5175.44,5175.44,65200],["2024-04-26",5210.53,5307.02,5184.21,5263.16,36300],["2024-05-02",5263.16,5307.02,5210.53,5298.25,25400],["2024-05-03",5307.02,5350.88,5263.16,5298.25,20200],["2024-05-06",5298.25,5315.79,5263.16,5289.47,46500],["2024-05-07",5289.47,5324.56,5263.16,5289.47,83800],["2024-05-08",5298.25,5605.26,5298.25,5324.56,49000],["2024-05-09",5394.74,5394.74,5263.16,5342.11,67000],["2024-05-10",5342.11,5394.74,5298.25,5350.88,80800],["2024-05-13",5368.42,5649.12,5350.88,5508.77,199900],["2024-05-14",5508.77,5614.04,5456.14,5526.32,56500],["2024-05-15",5570.18,5570.18,5508.77,5526.32,40500],["2024-05-16",5526.32,5578.95,5491.23,5535.09,41900],["2024-05-17",5535.09,5561.4,5508.77,5543.86,111300],["2024-05-20",5535.09,5710.53,5526.32,5684.21,155500],["2024-05-21",5692.98,5701.75,5526.32,5587.72,23600],["2024-05-22",5666.67,5728.07,5508.77,5552.63,121800],["2024-05-23",5552.63,5561.4,5403.51,5508.77,104100],["2024-05-24",5508.77,5561.4,5447.37,5456.14,133000],["2024-05-27",5833.33,5833.33,5526.32,5605.26,140100],["2024-05-28",5657.89,5701.75,5552.63,5631.58,40300],["2024-05-29",5684.21,5684.21,5526.32,5622.81,47500],["2024-05-30",5614.04,5631.58,5508.77,5631.58,78700],["2024-05-31",5710.53,5710.53,5543.86,5570.18,67200],["2024-06-03",5614.04,5622.81,5570.18,5596.49,36500],["2024-06-04",5578.95,5657.89,5578.95,5596.49,35900],["2024-06-05",5596.49,5649.12,5596.49,5596.49,34700],["2024-06-06",5605.26,5614.04,5596.49,5614.04,40300],["2024-06-07",5640.35,5640.35,5596.49,5614.04,40300],["2024-06-10",5631.58,5640.35,5578.95,5596.49,51700],["2024-06-11",5578.95,5596.49,5552.63,5596.49,19200],["2024-06-12",5596.49,5614.04,5543.86,5596.49,72500],["2024-06-13",5587.72,5596.49,5587.72,5596.49,68800],["2024-06-14",5596.49,5614.04,5535.09,5535.09,88900],["2024-06-17",5535.09,5605.26,5508.77,5535.09,58600],["2024-06-18",5570.18,5570.18,5526.32,5552.63,52500],["2024-06-19",5552.63,5552.63,5447.37,5491.23,51200],["2024-06-20",5500.0,5543.86,5412.28,5543.86,56600],["2024-06-21",5438.6,5570.18,5350.88,5561.4,57400],["2024-06-24",5552.63,5561.4,5438.6,5526.32,46100],["2024-06-25",5517.54,5526.32,5456.14,5517.54,93600],["2024-06-26",5517.54,5543.86,5456.14,5491.23,10100],["2024-06-27",5526.32,5578.95,5473.68,5552.63,217300],["2024-06-28",5578.95,5877.19,5570.18,5736.84,355800],["2024-07-01",5789.47,5833.33,5692.98,5798.25,92700],["2024-07-02",5807.02,5807.02,5666.67,5745.61,303200],["2024-07-03",5745.61,5789.47,5421.05,5526.32,738800],["2024-07-04",5570.18,5570.18,5508.77,5561.4,36000],["2024-07-05",5578.95,5649.12,5570.18,5587.72,294900],["2024-07-08",5631.58,5833.33,5622.81,5798.25,631800],["2024-07-09",5807.02,5885.96,5789.47,5815.79,398300],["2024-07-10",5868.42,6201.75,5771.93,6105.26,308400],["2024-07-11",6105.26,6315.79,6017.54,6140.35,123700],["2024-07-12",6035.09,6201.75,5973.68,6192.98,98400],["2024-07-15",6289.47,6289.47,6061.4,6175.44,55100],["2024-07-16",6219.3,6219.3,6052.63,6078.95,140500],["2024-07-17",6166.67,6166.67,5728.07,5964.91,70100],["2024-07-18",5947.37,6070.18,5745.61,5859.65,49000],["2024-07-19",5807.02,5991.23,5666.67,5666.67,62200],["2024-07-22",5666.67,5666.67,5578.95,5614.04,91800],["2024-07-23",5570.18,5666.67,5526.32,5543.86,35100],["2024-07-24",5491.23,5640.35,5447.37,5622.81,30700],["2024-07-25",5500.0,5771.93,5500.0,5622.81,42400],["2024-07-26",5508.77,5771.93,5508.77,5692.98,32000],["2024-07-29",5736.84,5736.84,5614.04,5692.98,30700],["2024-07-30",5692.98,5763.16,5561.4,5692.98,65600],["2024-07-31",6087.72,6087.72,6087.72,6087.72,272900],["2024-08-01",6508.77,6508.77,5982.46,6228.07,380400],["2024-08-02",6254.39,6254.39,5938.6,6131.58,201300],["2024-08-05",5894.74,6131.58,5710.53,5780.7,398100],["2024-08-06",5780.7,5956.14,5701.75,5859.65,22000],["2024-08-07",5982.46,5982.46,5728.07,5789.47,25000],["2024-08-08",5789.47,5877.19,5710.53,5807.02,102200],["2024-08-09",5912.28,5921.05,5771.93,5807.02,25900],["2024-08-12",5798.25,5815.79,5771.93,5771.93,342000],["2024-08-13",5859.65,5877.19,5771.93,5771.93,332000],["2024-08-14",5859.65,5859.65,5763.16,5771.93,33900],["2024-08-15",5771.93,6052.63,5771.93,5912.28,322300],["2024-08-16",5956.14,6043.86,5850.88,5964.91,336500],["2024-08-19",5982.46,5982.46,5842.11,5842.11,80500],["2024-08-20",5859.65,5877.19,5798.25,5798.25,78600],["2024-08-21",5789.47,5842.11,5754.39,5789.47,71700],["2024-08-22",5789.47,5859.65,5754.39,5754.39,153200],["2024-08-23",5754.39,5912.28,5657.89,5754.39,282000],["2024-08-26",5789.47,5859.65,5763.16,5824.56,289500],["2024-08-27",5824.56,5824.56,5754.39,5798.25,57400],["2024-08-28",5763.16,5842.11,5701.75,5798.25,22600],["2024-08-29",5824.56,5824.56,5710.53,5710.53,18600],["2024-08-30",5719.3,5771.93,5701.75,5736.84,299400],["2024-09-04",5719.3,5771.93,5701.75,5701.75,279500],["2024-09-05",5701.75,5771.93,5631.58,5710.53,65600],["2024-09-06",5710.53,5710.53,5614.04,5701.75,83300],["2024-09-09",5701.75,5701.75,5675.44,5684.21,47900],["2024-09-10",5684.21,6017.54,5684.21,5912.28,315100],["2024-09-11",5877.19,6052.63,5833.33,5912.28,253000],["2024-09-12",5798.25,5947.37,5798.25,5912.28,63400],["2024-09-13",5824.56,5947.37,5789.47,5833.33,95500],["2024-09-16",5833.33,5833.33,5701.75,5780.7,303200],["2024-09-17",5789.47,5833.33,5789.47,5789.47,185300],["2024-09-18",5789.47,5842.11,5754.39,5754.39,20200],["2024-09-19",5763.16,5807.02,5745.61,5771.93,27700],["2024-09-20",5771.93,5798.25,5701.75,5754.39,29000],["2024-09-23",5754.39,5780.7,5701.75,5771.93,36200],["2024-09-24",5771.93,5912.28,5771.93,5815.79,199600],["2024-09-25",5789.47,5903.51,5789.47,5868.42,256500],["2024-09-26",5859.65,6008.77,5859.65,5938.6,439500],["2024-09-27",5938.6,5938.6,5877.19,5921.05,94800],["2024-09-30",5894.74,6008.77,5877.19,5991.23,238100],["2024-10-01",5991.23,6201.75,5991.23,6052.63,620300],["2024-10-02",6105.26,6131.58,5912.28,5912.28,261500],["2024-10-03",5912.28,5912.28,5824.56,5824.56,191200],["2024-10-04",5824.56,5824.56,5780.7,5824.56,777600],["2024-10-07",5850.88,5921.05,5850.88,5850.88,523900],["2024-10-08",5850.88,5921.05,5842.11,5903.51,652300],["2024-10-09",5903.51,6140.35,5868.42,6035.09,466300],["2024-10-10",6052.63,6096.49,5973.68,6061.4,125300],["2024-10-11",6140.35,6140.35,5956.14,5982.46,144400],["2024-10-14",5921.05,6008.77,5894.74,5956.14,100500],["2024-10-15",5938.6,5964.91,5877.19,5956.14,74000],["2024-10-16",5956.14,5956.14,5894.74,5938.6,83400],["2024-10-17",5938.6,5938.6,5885.96,5885.96,71000],["2024-10-18",5921.05,5947.37,5877.19,5921.05,86400],["2024-10-21",5921.05,5947.37,5877.19,5877.19,138300],["2024-10-22",5877.19,5877.19,5789.47,5877.19,131800],["2024-10-23",5657.89,5894.74,5657.89,5789.47,103100],["2024-10-24",5789.47,5964.91,5780.7,5921.05,176200],["2024-10-25",5921.05,5921.05,5798.25,5921.05,83400],["2024-10-28",5921.05,5964.91,5894.74,5947.37,62500],["2024-10-29",5991.23,5991.23,5912.28,5938.6,88400],["2024-10-30",5938.6,5938.6,5833.33,5921.05,107900],["2024-10-31",5947.37,5973.68,5921.05,5956.14,98200],["2024-11-01",5956.14,5991.23,5877.19,5921.05,79400],["2024-11-04",5894.74,5964.91,5789.47,5877.19,167100],["2024-11-05",5877.19,6035.09,5877.19,6008.77,300500],["2024-11-06",6008.77,6263.16,6008.77,6192.98,311500],["2024-11-07",6192.98,6210.53,6096.49,6096.49,98500],["2024-11-08",6096.49,6105.26,5964.91,6000.0,109100],["2024-11-11",5964.91,6026.32,5912.28,5964.91,118700],["2024-11-12",6008.77,6008.77,5877.19,5894.74,111000],["2024-11-13",5877.19,5938.6,5754.39,5938.6,240300],["2024-11-14",5947.37,5947.37,5850.88,5877.19,111900],["2024-11-15",5833.33,5877.19,5701.75,5868.42,164300],["2024-11-18",5807.02,5903.51,5675.44,5903.51,103800],["2024-11-19",5877.19,5921.05,5780.7,5894.74,129200],["2024-11-20",5833.33,5912.28,5789.47,5885.96,247400],["2024-11-21",5885.96,5885.96,5807.02,5885.96,347700],["2024-11-22",5894.74,5894.74,5859.65,5868.42,88500],["2024-11-25",5877.19,5885.96,5842.11,5868.42,205900],["2024-11-26",5833.33,6052.63,5824.56,5956.14,262900],["2024-11-27",6008.77,6008.77,5842.11,5938.6,92500],["2024-11-28",5877.19,5938.6,5868.42,5921.05,296700],["2024-11-29",5921.05,5982.46,5912.28,5947.37,222000],["2024-12-02",5947.37,5947.37,5833.33,5947.37,191700],["2024-12-03",5947.37,5947.37,5833.33,5947.37,215300],["2024-12-04",5921.05,5947.37,5850.88,5947.37,74300],["2024-12-05",5947.37,5964.91,5877.19,5964.91,1488300],["2024-12-06",5964.91,5964.91,5921.05,5956.14,1630800],["2024-12-09",5947.37,5973.68,5929.82,5956.14,94800],["2024-12-10",5956.14,5956.14,5903.51,5956.14,143600],["2024-12-11",5964.91,6228.07,5947.37,6175.44,453500],["2024-12-12",6175.44,6280.7,6052.63,6087.72,313100],["2024-12-13",6052.63,6140.35,5964.91,5964.91,113700],["2024-12-16",5964.91,5964.91,5859.65,5956.14,233900],["2024-12-17",5956.14,6000.0,5877.19,5956.14,129400],["2024-12-18",5947.37,6096.49,5938.6,6026.32,441800],["2024-12-19",6026.32,6026.32,5921.05,5973.68,387500],["2024-12-20",5973.68,6008.77,5929.82,5964.91,233900],["2024-12-23",5964.91,6008.77,5929.82,5956.14,431800],["2024-12-24",5956.14,6043.86,5956.14,6008.77,440500],["2024-12-25",5964.91,6052.63,5964.91,6017.54,2134000],["2024-12-26",6017.54,6052.63,5964.91,5964.91,304700],["2024-12-27",6017.54,6026.32,5947.37,5956.14,174400],["2024-12-30",6008.77,6008.77,5929.82,5956.14,114100],["2024-12-31",5956.14,5956.14,5885.96,5956.14,156300],["2025-01-02",5903.51,6000.0,5903.51,5964.91,107100],["2025-01-03",5964.91,5964.91,5903.51,5947.37,82100],["2025-01-06",5921.05,5964.91,5833.33,5956.14,211000],["2025-01-07",5938.6,5964.91,5877.19,5947.37,158500],["2025-01-08",5921.05,5921.05,5859.65,5921.05,144100],["2025-01-09",5921.05,5947.37,5877.19,5912.28,125900],["2025-01-10",5903.51,5921.05,5833.33,5921.05,73800],["2025-01-13",5921.05,5964.91,5850.88,5921.05,114600],["2025-01-14",5921.05,5947.37,5894.74,5947.37,43700],["2025-01-15",5921.05,5956.14,5850.88,5956.14,56000],["2025-01-16",5956.14,5956.14,5868.42,5947.37,42900],["2025-01-17",5964.91,5964.91,5877.19,5947.37,59100],["2025-01-20",5947.37,5956.14,5877.19,5938.6,41000],["2025-01-21",5938.6,5938.6,5859.65,5929.82,307400],["2025-01-22",5894.74,5964.91,5859.65,5921.05,542000],["2025-01-23",5877.19,5921.05,5850.88,5921.05,60900],["2025-01-24",5921.05,5921.05,5771.93,5877.19,57800],["2025-02-03",5894.74,5964.91,5894.74,5903.51,134900],["2025-02-04",5938.6,6087.72,5921.05,6026.32,330500],["2025-02-05",6026.32,6070.18,5964.91,6026.32,347700],["2025-02-06",6043.86,6043.86,6000.0,6008.77,200000],["2025-02-07",6061.4,6096.49,6008.77,6070.18,92300],["2025-02-10",6105.26,6140.35,5964.91,6052.63,109100],["2025-02-11",6096.49,6096.49,5964.91,5982.46,243700],["2025-02-12",6008.77,6070.18,5982.46,6035.09,241000],["2025-02-13",6035.09,6096.49,6035.09,6035.09,280500],["2025-02-14",6043.86,6087.72,5982.46,6087.72,330200],["2025-02-17",6140.35,6140.35,6087.72,6122.81,369800],["2025-02-18",6122.81,6157.89,6061.4,6078.95,360800],["2025-02-19",6070.18,6228.07,6061.4,6061.4,463300],["2025-02-20",6070.18,6140.35,6070.18,6140.35,382400],["2025-02-21",6140.35,6307.02,6140.35,6157.89,390500],["2025-02-24",6157.89,6166.67,6052.63,6096.49,175000],["2025-02-25",6096.49,6131.58,6052.63,6052.63,118000],["2025-02-26",6052.63,6140.35,6035.09,6061.4,130600],["2025-02-27",6070.18,6078.95,6035.09,6035.09,133300],["2025-02-28",6035.09,6052.63,6008.77,6035.09,106700],["2025-03-03",6035.09,6052.63,6008.77,6052.63,336700],["2025-03-04",6052.63,6052.63,6000.0,6017.54,321800],["2025-03-05",6026.32,6052.63,6008.77,6017.54,288000],["2025-03-06",5991.23,6008.77,5929.82,5991.23,493100],["2025-03-07",6043.86,6043.86,5885.96,5947.37,370700],["2025-03-10",5964.91,5964.91,5877.19,5894.74,429000],["2025-03-11",5842.11,5964.91,5842.11,5929.82,390400],["2025-03-12",5929.82,5947.37,5877.19,5921.05,364800],["2025-03-13",5921.05,5929.82,5894.74,5894.74,28500],["2025-03-14",5947.37,5956.14,5859.65,5877.19,118700],["2025-03-17",5964.91,6043.86,5921.05,5964.91,142700],["2025-03-18",6035.09,6035.09,5921.05,5964.91,43600],["2025-03-19",5991.23,6035.09,5877.19,5973.68,76100],["2025-03-20",5973.68,6043.86,5964.91,6008.77,79000],["2025-03-21",6008.77,6087.72,6008.77,6078.95,237200],["2025-03-24",6078.95,6096.49,6017.54,6096.49,137400],["2025-03-25",6140.35,6517.54,6096.49,6517.54,1208800],["2025-03-26",6798.25,6903.51,6622.81,6780.7,593800],["2025-03-27",6842.11,6885.96,6500.0,6614.04,441500],["2025-03-28",6736.84,6736.84,6491.23,6508.77,478700],["2025-03-31",6412.28,6578.95,6368.42,6535.09,600200],["2025-04-01",6754.39,6885.96,6578.95,6666.67,359000],["2025-04-02",6736.84,6885.96,6666.67,6859.65,301100],["2025-04-03",6500.0,6824.56,6385.96,6824.56,1153100],["2025-04-04",6666.67,7105.26,6421.05,7105.26,572100],["2025-04-08",6929.82,7061.4,6614.04,6614.04,156900],["2025-04-09",6157.89,6578.95,6157.89,6157.89,840600],["2025-04-10",6491.23,6587.72,6447.37,6587.72,785300],["2025-04-11",6798.25,6842.11,6491.23,6842.11,467800],["2025-04-14",7017.54,7017.54,6684.21,6754.39,276900],["2025-04-15",6631.58,6842.11,6631.58,6719.3,193100],["2025-04-16",6684.21,6684.21,6561.4,6684.21,189900],["2025-04-17",6587.72,7149.12,6508.77,7149.12,475400],["2025-04-18",7622.81,7622.81,7201.75,7561.4,795200],["2025-04-21",7412.28,7982.46,7298.25,7359.65,370700],["2025-04-22",7350.88,7868.42,6850.88,7868.42,848500],["2025-04-23",8026.32,8184.21,7657.89,7798.25,284700],["2025-04-24",7675.44,8114.04,7412.28,7885.96,772800],["2025-04-25",7894.74,7894.74,7675.44,7824.56,146600],["2025-04-28",8105.26,8105.26,7675.44,7807.02,379200],["2025-04-29",7807.02,7807.02,7675.44,7780.7,215800],["2025-05-05",8114.04,8114.04,7614.04,8026.32,374200],["2025-05-06",8026.32,8061.4,7631.58,7824.56,730800],["2025-05-07",7771.93,7877.19,7631.58,7868.42,482400],["2025-05-08",8008.77,8114.04,7561.4,7982.46,755100],["2025-05-09",8026.32,8026.32,7657.89,7877.19,523000],["2025-05-12",7877.19,7973.68,7684.21,7956.14,488300],["2025-05-13",7956.14,8464.91,7815.79,8412.28,1095500],["2025-05-14",8447.37,8508.77,8157.89,8333.33,540000],["2025-05-15",8333.33,8464.91,8026.32,8228.07,1214000],["2025-05-16",8236.84,8245.61,8035.09,8175.44,320400],["2025-05-19",8166.67,8192.98,7736.84,8175.44,895200],["2025-05-20",8175.44,8421.05,7947.37,8315.79,549200],["2025-05-21",8342.11,8377.19,8000.0,8377.19,648500],["2025-05-22",8421.05,8500.0,8175.44,8377.19,962800],["2025-05-23",8500.0,8728.07,8473.68,8596.49,389500],["2025-05-26",8640.35,8649.12,8342.11,8614.04,1743700],["2025-05-27",8710.53,8859.65,8350.88,8815.79,1411100],["2025-05-28",8903.51,9429.82,8903.51,9035.09,757600],["2025-05-29",9166.67,9561.4,9122.81,9298.25,682300],["2025-05-30",9385.96,9561.4,9122.81,9122.81,575500],["2025-06-02",9254.39,9692.98,9210.53,9254.39,972000],["2025-06-03",9561.4,9561.4,9078.95,9210.53,442100],["2025-06-04",9342.11,9605.26,8859.65,9035.09,979100],["2025-06-05",9035.09,9342.11,8640.35,9122.81,1070300],["2025-06-06",9254.39,9254.39,8692.98,9078.95,728000],["2025-06-09",9122.81,9166.67,8657.89,8991.23,1190600],["2025-06-10",8991.23,9298.25,8622.81,9166.67,1406800],["2025-06-11",9166.67,9561.4,8771.93,9473.68,1279800],["2025-06-12",9561.4,9649.12,9035.09,9385.96,887800],["2025-06-13",9770.0,9800.0,9350.0,9630.0,853800],["2025-06-16",9800.0,9990.0,9320.0,9820.0,856100],["2025-06-17",9850.0,9900.0,9530.0,9720.0,550400],["2025-06-18",9700.0,9700.0,9510.0,9610.0,404100],["2025-06-19",9620.0,9650.0,9240.0,9450.0,1703300],["2025-06-20",9550.0,10000.0,9220.0,9920.0,1725300],["2025-06-23",9920.0,9980.0,9580.0,9900.0,925000],["2025-06-24",9900.0,9900.0,9600.0,9750.0,902600],["2025-06-25",9800.0,9890.0,9600.0,9870.0,577000],["2025-06-26",9880.0,9940.0,9560.0,9790.0,810800],["2025-06-27",9820.0,9820.0,9430.0,9660.0,853700],["2025-06-30",9720.0,9720.0,9440.0,9620.0,1111300],["2025-07-01",9630.0,9630.0,9320.0,9500.0,742800],["2025-07-02",9490.0,9580.0,9430.0,9520.0,307000],["2025-07-03",9450.0,9640.0,9320.0,9630.0,1607800],["2025-07-04",9630.0,10000.0,9420.0,10000.0,1077700],["2025-07-07",9950.0,10100.0,9600.0,10050.0,2073600],["2025-07-08",10100.0,10500.0,9800.0,10500.0,1983100],["2025-07-09",10500.0,10600.0,10000.0,10350.0,1113900],["2025-07-10",10300.0,10400.0,10100.0,10350.0,541100],["2025-07-11",10300.0,10750.0,10050.0,10750.0,1330100],["2025-07-14",10750.0,11000.0,10350.0,10950.0,2139200],["2025-07-15",11000.0,11100.0,10500.0,10600.0,1782800],["2025-07-16",10550.0,10850.0,10500.0,10750.0,358700],["2025-07-17",10750.0,10950.0,10400.0,10650.0,667500],["2025-07-18",10700.0,10750.0,10150.0,10400.0,972500],["2025-07-21",10450.0,10600.0,10100.0,10200.0,585000],["2025-07-22",10250.0,10450.0,10100.0,10400.0,651700],["2025-07-23",10450.0,10500.0,10050.0,10300.0,841000],["2025-07-24",10350.0,10500.0,10050.0,10450.0,597700],["2025-07-25",10400.0,11150.0,10100.0,11150.0,2940800],["2025-07-28",11800.0,11900.0,10950.0,11750.0,3210400],["2025-07-29",12100.0,12100.0,10950.0,11300.0,1764100],["2025-07-30",11200.0,11800.0,10850.0,11800.0,1959800],["2025-07-31",11800.0,12600.0,11450.0,12600.0,1161200],["2025-08-01",12450.0,12700.0,12150.0,12600.0,1488900],["2025-08-04",12700.0,12800.0,12250.0,12650.0,1335000],["2025-08-05",12600.0,12750.0,12200.0,12300.0,1370500],["2025-08-06",12400.0,12500.0,12050.0,12450.0,905800],["2025-08-07",12550.0,12600.0,12050.0,12450.0,1304400],["2025-08-08",12450.0,12550.0,12000.0,12350.0,1651500],["2025-08-11",12350.0,12500.0,12050.0,12400.0,1169100],["2025-08-12",12350.0,12450.0,11900.0,12050.0,1301000],["2025-08-13",12000.0,12200.0,11600.0,11800.0,1222300],["2025-08-14",11850.0,12000.0,11550.0,11900.0,535400],["2025-08-15",11900.0,11900.0,11350.0,11350.0,1502400],["2025-08-18",11300.0,11650.0,10850.0,11600.0,2197900],["2025-08-19",11500.0,11750.0,11200.0,11550.0,946400],["2025-08-20",11400.0,11500.0,10850.0,11350.0,1484600],["2025-08-21",11350.0,11550.0,10900.0,11500.0,1895600],["2025-08-22",11500.0,11650.0,10900.0,11500.0,1182000],["2025-08-25",11500.0,11500.0,10950.0,11400.0,2175900],["2025-08-26",11400.0,12150.0,11050.0,11800.0,2040500],["2025-08-27",11850.0,11850.0,11350.0,11650.0,1355100],["2025-08-28",11550.0,11650.0,11300.0,11600.0,570100],["2025-08-29",11600.0,11800.0,11250.0,11650.0,1628700],["2025-09-03",11600.0,11700.0,11300.0,11550.0,862200],["2025-09-04",11450.0,11600.0,11200.0,11600.0,1569500],["2025-09-05",11550.0,11600.0,11150.0,11400.0,1736200],["2025-09-08",11300.0,11400.0,10950.0,11300.0,991000],["2025-09-09",10950.0,11250.0,10900.0,11050.0,930500],["2025-09-10",11050.0,11100.0,10700.0,10700.0,1920200],["2025-09-11",10600.0,10750.0,9960.0,10100.0,2018800],["2025-09-12",10150.0,10150.0,9800.0,10150.0,338700],["2025-09-15",10150.0,10200.0,9810.0,9980.0,503800],["2025-09-16",9990.0,10000.0,9600.0,9650.0,964800],["2025-09-17",9650.0,10000.0,9410.0,9750.0,1474400],["2025-09-18",9750.0,9950.0,9520.0,9750.0,738600],["2025-09-19",9750.0,9800.0,9520.0,9790.0,1069000],["2025-09-22",9830.0,9840.0,9520.0,9580.0,988900],["2025-09-23",9530.0,9690.0,9370.0,9680.0,3836900],["2025-09-24",9600.0,9930.0,9390.0,9930.0,1478500],["2025-09-25",9980.0,10150.0,9730.0,10150.0,1123776],["2025-09-26",10150.0,10450.0,9760.0,10200.0,3572280],["2025-09-29",10000.0,10100.0,9930.0,10100.0,1307400],["2025-09-30",10050.0,10100.0,9700.0,9820.0,527000],["2025-10-01",9800.0,9920.0,9660.0,9860.0,2399828],["2025-10-02",9860.0,9880.0,9700.0,9700.0,1485890],["2025-10-03",9650.0,9750.0,9450.0,9550.0,225200],["2025-10-06",9300.0,9800.0,9300.0,9630.0,284200],["2025-10-07",9620.0,9630.0,9420.0,9490.0,305900],["2025-10-08",9490.0,9600.0,9340.0,9500.0,279300],["2025-10-09",9500.0,9500.0,9360.0,9360.0,230800],["2025-10-10",9360.0,9660.0,9280.0,9610.0,420300],["2025-10-13",9450.0,10100.0,9100.0,10100.0,1395400],["2025-10-14",10000.0,10200.0,9750.0,10100.0,542600],["2025-10-15",9900.0,10000.0,9630.0,9850.0,465600],["2025-10-16",9850.0,9980.0,9610.0,9950.0,362600],["2025-10-17",9660.0,9890.0,9630.0,9810.0,326900],["2025-10-20",9750.0,9780.0,9130.0,9130.0,267700],["2025-10-21",8500.0,9100.0,8500.0,8660.0,1235100],["2025-10-22",8790.0,9220.0,8510.0,9220.0,504000],["2025-10-23",9390.0,9420.0,8800.0,9220.0,414800],["2025-10-24",9000.0,9280.0,8840.0,8990.0,320100],["2025-10-27",8850.0,9550.0,8800.0,9450.0,1032600],["2025-10-28",9530.0,9550.0,9210.0,9540.0,756800],["2025-10-29",9560.0,9570.0,9300.0,9500.0,557600],["2025-10-30",9500.0,9510.0,9290.0,9460.0,574800],["2025-10-31",9460.0,9700.0,9300.0,9630.0,1401700],["2025-11-03",9700.0,9790.0,9410.0,9480.0,871600],["2025-11-04",9580.0,9580.0,9180.0,9480.0,580700],["2025-11-05",9470.0,9470.0,9160.0,9360.0,506000],["2025-11-06",9360.0,9450.0,8800.0,9400.0,1922400],["2025-11-07",9450.0,9490.0,9170.0,9300.0,1297000],["2025-11-10",9250.0,9350.0,9000.0,9150.0,1490100],["2025-11-11",9190.0,9200.0,8910.0,9150.0,1112300],["2025-11-12",9150.0,9150.0,8900.0,9120.0,829000],["2025-11-13",9200.0,9290.0,8900.0,9170.0,820200],["2025-11-14",9140.0,9180.0,8810.0,9090.0,1165500],["2025-11-17",9050.0,9110.0,8800.0,8900.0,930700],["2025-11-18",8850.0,8880.0,8650.0,8750.0,827800],["2025-11-19",8500.0,9000.0,8400.0,9000.0,1064600],["2025-11-20",9030.0,9400.0,8820.0,9230.0,1376600],["2025-11-21",9240.0,9300.0,9130.0,9300.0,1216600],["2025-11-24",9350.0,9450.0,9200.0,9360.0,1041400],["2025-11-25",9370.0,9450.0,9160.0,9360.0,1018200],["2025-11-26",9410.0,9410.0,9210.0,9300.0,859800],["2025-11-27",9300.0,9600.0,9220.0,9570.0,910600],["2025-11-28",9570.0,9650.0,9450.0,9650.0,1308500],["2025-12-01",9640.0,9720.0,9550.0,9710.0,726100],["2025-12-02",9710.0,9740.0,9550.0,9720.0,786300],["2025-12-03",9720.0,9860.0,9630.0,9810.0,765000],["2025-12-04",9810.0,9900.0,9670.0,9900.0,792800],["2025-12-05",9860.0,9900.0,9630.0,9680.0,836700],["2025-12-08",9600.0,9660.0,9380.0,9600.0,552600],["2025-12-09",9550.0,9600.0,9290.0,9500.0,776200],["2025-12-10",9350.0,9600.0,9210.0,9600.0,881200],["2025-12-11",9520.0,9580.0,9300.0,9480.0,576400],["2025-12-12",9470.0,9480.0,9300.0,9360.0,1149900],["2025-12-15",9320.0,9360.0,9100.0,9360.0,700800],["2025-12-16",9350.0,9350.0,9110.0,9210.0,710400],["2025-12-17",9200.0,9300.0,9090.0,9280.0,667400],["2025-12-18",9250.0,9260.0,9130.0,9200.0,962700],["2025-12-19",9200.0,9440.0,9060.0,9440.0,1423900],["2025-12-22",9390.0,9390.0,9240.0,9340.0,702800],["2025-12-23",9320.0,9320.0,9150.0,9190.0,538300],["2025-12-24",9170.0,9600.0,9070.0,9400.0,2125000],["2025-12-25",9300.0,9300.0,9120.0,9170.0,827300],["2025-12-26",9200.0,9200.0,8900.0,8920.0,807100],["2025-12-29",8910.0,9150.0,8520.0,9150.0,863100],["2025-12-30",9100.0,9290.0,8920.0,9290.0,1149500],["2025-12-31",9270.0,9460.0,9150.0,9460.0,1136600],["2026-01-05",9450.0,9500.0,9280.0,9280.0,774300],["2026-01-06",9260.0,9260.0,9000.0,9250.0,571600],["2026-01-07",9180.0,9230.0,9040.0,9200.0,689400],["2026-01-08",9210.0,9260.0,9100.0,9190.0,430100],["2026-01-09",9180.0,9190.0,9000.0,9190.0,701800],["2026-01-12",9140.0,9200.0,9010.0,9160.0,728600],["2026-01-13",9110.0,9110.0,8890.0,9080.0,635100],["2026-01-14",9050.0,9050.0,8820.0,8850.0,656400],["2026-01-15",8850.0,9000.0,8700.0,8900.0,503900],["2026-01-16",8890.0,8960.0,8700.0,8840.0,564800],["2026-01-19",8800.0,8890.0,8620.0,8840.0,698900],["2026-01-20",8820.0,8840.0,8550.0,8550.0,656000],["2026-01-21",8600.0,8640.0,8470.0,8500.0,342800],["2026-01-22",8600.0,9000.0,8480.0,9000.0,2659400],["2026-01-23",8970.0,9060.0,8650.0,9060.0,1344100],["2026-01-26",9010.0,9080.0,8680.0,9000.0,1209400],["2026-01-27",8850.0,9050.0,8730.0,9020.0,1161700],["2026-01-28",8980.0,9000.0,8810.0,9000.0,925500],["2026-01-29",8910.0,9400.0,8860.0,9180.0,764900],["2026-01-30",9180.0,9290.0,9080.0,9230.0,457600],["2026-02-02",9300.0,9300.0,8870.0,9120.0,647800],["2026-02-03",8960.0,9260.0,8820.0,9260.0,1011000],["2026-02-04",9210.0,9220.0,8910.0,9220.0,895000],["2026-02-05",9180.0,9260.0,8900.0,8900.0,973400],["2026-02-06",8930.0,8930.0,8650.0,8830.0,663200],["2026-02-09",8800.0,8890.0,8620.0,8800.0,1254700],["2026-02-10",8570.0,8890.0,8570.0,8800.0,2460200],["2026-02-11",8650.0,8810.0,8640.0,8790.0,1207000],["2026-02-12",8770.0,8790.0,8600.0,8790.0,855700],["2026-02-13",8560.0,8800.0,8560.0,8790.0,1073900],["2026-02-23",8780.0,8840.0,8630.0,8790.0,1145200],["2026-02-24",8650.0,9400.0,8640.0,9400.0,2116000],["2026-02-25",9950.0,9990.0,9180.0,9700.0,2034900],["2026-02-26",9550.0,9710.0,9340.0,9700.0,1547900],["2026-02-27",9580.0,9840.0,9470.0,9750.0,1530300],["2026-03-02",9410.0,9700.0,9070.0,9070.0,1365600],["2026-03-03",9000.0,9250.0,8800.0,9250.0,1483800],["2026-03-04",9060.0,9370.0,8820.0,9250.0,1463600],["2026-03-05",9280.0,9340.0,8970.0,9000.0,1281600],["2026-03-06",8870.0,9170.0,8790.0,9170.0,1680700],["2026-03-09",8850.0,9080.0,8530.0,9080.0,1515300],["2026-03-10",8900.0,9200.0,8790.0,9120.0,1801700],["2026-03-11",9050.0,9090.0,8790.0,9050.0,1647300],["2026-03-12",9000.0,9450.0,8900.0,9190.0,2189400],["2026-03-13",9100.0,9260.0,8980.0,9100.0,1858700],["2026-03-16",9050.0,9150.0,8830.0,9000.0,1646500],["2026-03-17",9000.0,9370.0,8880.0,9300.0,3087100],["2026-03-18",9300.0,9490.0,9000.0,9220.0,2329100],["2026-03-19",8940.0,9500.0,8940.0,9500.0,3805000],["2026-03-20",9450.0,10150.0,9350.0,10150.0,5157400],["2026-03-23",10100.0,10850.0,9880.0,10000.0,5137600],["2026-03-24",10100.0,10400.0,9600.0,10000.0,3809400],["2026-03-25",10000.0,10700.0,9660.0,10500.0,4221300],["2026-03-26",10500.0,10650.0,10000.0,10500.0,4769600],["2026-03-27",10450.0,10500.0,9980.0,10400.0,6326900],["2026-03-30",10150.0,10450.0,9700.0,9700.0,4851100],["2026-03-31",9700.0,10250.0,9690.0,9940.0,2665700],["2026-04-01",9900.0,10200.0,9800.0,10200.0,2653000],["2026-04-02",10100.0,10200.0,9850.0,10150.0,1746900],["2026-04-03",9980.0,10450.0,9630.0,10100.0,6553900],["2026-04-06",9830.0,10150.0,9500.0,9840.0,3913400],["2026-04-07",9800.0,9990.0,9160.0,9160.0,3546200],["2026-04-08",9170.0,9690.0,8650.0,9360.0,2532600],["2026-04-09",9200.0,9550.0,9180.0,9390.0,2499300],["2026-04-10",9340.0,9680.0,9170.0,9400.0,4101000],["2026-04-13",9160.0,9400.0,9080.0,9290.0,2626500],["2026-04-14",9200.0,9310.0,9100.0,9200.0,1639900],["2026-04-15",9120.0,9410.0,9000.0,9190.0,4355500],["2026-04-16",9100.0,9190.0,9000.0,9130.0,1877800],["2026-04-17",9130.0,9230.0,8990.0,9130.0,3600300],["2026-04-20",9130.0,9300.0,9010.0,9300.0,3952000],["2026-04-21",9250.0,9400.0,9080.0,9400.0,7024600],["2026-04-22",9170.0,9500.0,9090.0,9500.0,4987800],["2026-04-23",9490.0,9550.0,9100.0,9350.0,4921000],["2026-04-24",9120.0,9500.0,9100.0,9350.0,6918100],["2026-04-28",9280.0,9370.0,9050.0,9120.0,2958500],["2026-04-29",8990.0,9100.0,8970.0,9000.0,1469900],["2026-05-04",8980.0,9090.0,8900.0,8980.0,1450400],["2026-05-05",8470.0,8980.0,8470.0,8970.0,2449400],["2026-05-06",8880.0,8940.0,8750.0,8770.0,855500],["2026-05-07",8770.0,8770.0,8560.0,8640.0,1587100],["2026-05-08",8600.0,8600.0,8450.0,8600.0,438900],["2026-05-11",8590.0,8590.0,8440.0,8480.0,570600],["2026-05-12",8480.0,8500.0,8160.0,8430.0,1007600],["2026-05-13",8300.0,8400.0,8200.0,8200.0,630800],["2026-05-14",8200.0,8300.0,8150.0,8210.0,667200],["2026-05-15",8210.0,8210.0,8130.0,8210.0,869600],["2026-05-18",8180.0,8210.0,8110.0,8210.0,198300],["2026-05-19",8190.0,8210.0,8130.0,8210.0,291200],["2026-05-20",8210.0,8280.0,8130.0,8150.0,472000],["2026-05-21",8150.0,8470.0,8140.0,8280.0,2320200],["2026-05-22",8300.0,8340.0,8170.0,8280.0,1234700],["2026-05-25",8270.0,8280.0,8100.0,8100.0,428300],["2026-05-26",8090.0,8090.0,7650.0,7700.0,1225000],["2026-05-27",7750.0,7750.0,7170.0,7170.0,3168100],["2026-05-28",6670.0,6880.0,6670.0,6670.0,3533900],["2026-05-29",6210.0,6500.0,6210.0,6300.0,4177800],["2026-06-01",6700.0,6700.0,6350.0,6430.0,814200],["2026-06-02",6430.0,6430.0,6170.0,6210.0,1029700],["2026-06-03",6190.0,6310.0,6000.0,6000.0,975200],["2026-06-04",6050.0,6120.0,6000.0,6060.0,364900],["2026-06-05",6080.0,6160.0,6020.0,6030.0,331300],["2026-06-08",6000.0,6040.0,5800.0,6000.0,1002800],["2026-06-09",6010.0,6300.0,5950.0,6180.0,603000],["2026-06-10",6170.0,6320.0,6160.0,6310.0,505100],["2026-06-11",6230.0,6290.0,6200.0,6220.0,162600],["2026-06-12",6220.0,6340.0,6170.0,6230.0,374900],["2026-06-15",6230.0,6300.0,6150.0,6200.0,327000],["2026-06-16",6230.0,6230.0,6150.0,6190.0,371900],["2026-06-17",6030.0,6240.0,6030.0,6240.0,417700],["2026-06-18",6160.0,6280.0,6160.0,6220.0,329000],["2026-06-19",6240.0,6240.0,6130.0,6130.0,332700],["2026-06-22",6130.0,6180.0,6030.0,6040.0,342800],["2026-06-23",6070.0,6150.0,6000.0,6000.0,558600],["2026-06-24",6010.0,6100.0,5900.0,6050.0,390800],["2026-06-25",6030.0,6070.0,5970.0,6000.0,315400],["2026-06-26",6030.0,6030.0,5900.0,6000.0,306600],["2026-06-29",5990.0,6000.0,5930.0,6000.0,246100],["2026-06-30",5980.0,6000.0,5930.0,6000.0,329500],["2026-07-01",5990.0,6240.0,5930.0,6140.0,912400],["2026-07-02",6140.0,6200.0,6090.0,6120.0,203600],["2026-07-03",6110.0,6110.0,5960.0,6050.0,292500],["2026-07-06",6040.0,6040.0,5870.0,6000.0,475700],["2026-07-07",6000.0,6000.0,5900.0,6000.0,415600],["2026-07-08",5930.0,6000.0,5930.0,6000.0,850400],["2026-07-09",5990.0,6000.0,5940.0,6000.0,389000],["2026-07-10",5990.0,6050.0,5960.0,6000.0,1323500],["2026-07-13",6020.0,6020.0,5960.0,6000.0,733100],["2026-07-14",6000.0,6020.0,5960.0,6000.0,770200],["2026-07-15",6000.0,6010.0,5930.0,6000.0,709000],["2026-07-16",6000.0,6000.0,5910.0,6000.0,604100],["2026-07-17",6000.0,6000.0,5960.0,6000.0,242500],["2026-07-20",6000.0,6000.0,5870.0,5960.0,680300],["2026-07-21",5950.0,6000.0,5760.0,5980.0,333200],["2026-07-22",5900.0,5980.0,5830.0,5970.0,252000],["2026-07-23",5900.0,5970.0,5850.0,5970.0,261100],["2026-07-24",5950.0,5970.0,5900.0,5950.0,206100],["2026-07-27",5940.0,5950.0,5880.0,5920.0,219300],["2026-07-28",5810.0,5880.0,5740.0,5820.0,237700],["2026-07-29",5930.0,5930.0,5730.0,5830.0,82500],["2026-07-30",5700.0,5870.0,5700.0,5830.0,154600],["2026-07-31",5760.0,5830.0,5740.0,5800.0,622100],["2026-08-03",5720.0,5780.0,5650.0,5780.0,922500],["2026-08-04",5780.0,5890.0,5770.0,5800.0,330600],["2026-08-05",5800.0,5830.0,5640.0,5700.0,962400],["2026-08-06",5700.0,5700.0,5500.0,5590.0,770700],["2026-08-07",5500.0,5570.0,5200.0,5220.0,989800],["2026-08-10",5300.0,5340.0,5210.0,5250.0,254000],["2026-08-11",5240.0,5270.0,5180.0,5200.0,777900],["2026-08-12",5200.0,5440.0,5190.0,5350.0,505800],["2026-08-13",5370.0,5390.0,5270.0,5300.0,105200],["2026-08-14",5370.0,5370.0,5210.0,5300.0,137600],["2026-08-17",5270.0,5500.0,5200.0,5400.0,484100],["2026-08-18",5320.0,5500.0,5300.0,5490.0,442200],["2026-08-19",5400.0,5540.0,5300.0,5370.0,1550900],["2026-08-20",5370.0,5400.0,5320.0,5370.0,57800],["2026-08-21",5370.0,5400.0,5290.0,5290.0,184800],["2026-08-24",5310.0,5430.0,5280.0,5310.0,171600],["2026-08-25",5300.0,5360.0,5100.0,5300.0,95700],["2026-08-26",5300.0,5400.0,5240.0,5300.0,216600],["2026-08-27",5340.0,5340.0,5280.0,5300.0,15500],["2026-08-28",5350.0,5350.0,5200.0,5290.0,262400],["2026-09-03",5290.0,5290.0,5210.0,5290.0,189200],["2026-09-04",5230.0,5280.0,5220.0,5270.0,134300],["2026-09-07",5260.0,5270.0,5210.0,5260.0,424500],["2026-09-08",5250.0,5260.0,5200.0,5240.0,83500],["2026-09-09",5260.0,5260.0,5180.0,5230.0,76600],["2026-09-10",5230.0,5230.0,5150.0,5220.0,32900],["2026-09-11",5220.0,5220.0,5070.0,5180.0,135500],["2026-09-14",5170.0,5170.0,5050.0,5170.0,97900],["2026-09-15",5170.0,5170.0,5100.0,5160.0,131800],["2026-09-16",5200.0,5200.0,5120.0,5170.0,84800],["2026-09-17",5180.0,5180.0,5070.0,5160.0,805400],["2026-09-18",5160.0,5190.0,5090.0,5160.0,182500],["2026-09-21",5150.0,5160.0,5050.0,5150.0,235300],["2026-09-22",5060.0,5190.0,5060.0,5160.0,40500],["2026-09-23",5150.0,5180.0,5100.0,5160.0,307300],["2026-09-24",5080.0,5150.0,5060.0,5140.0,317500],["2026-09-25",5080.0,5150.0,5050.0,5140.0,540900],["2026-09-28",5130.0,5130.0,5000.0,5110.0,259000],["2026-09-29",5050.0,5110.0,5030.0,5110.0,433500],["2026-09-30",5100.0,5100.0,5030.0,5100.0,91700],["2026-10-01",5080.0,5120.0,5010.0,5100.0,159800],["2026-10-02",5030.0,5090.0,5000.0,5000.0,379500]]}