{"sym":"CRE","index":false,"bars":[["2018-09-05",8023.21,8023.21,7438.18,7856.06,697470],["2018-09-06",7538.47,7856.06,7538.47,7856.06,332460],["2018-09-07",7856.06,7939.63,7772.48,7889.49,276640],["2018-09-10",7705.62,7889.49,7688.91,7772.48,127280],["2018-09-11",7722.34,7822.63,7655.48,7822.63,272160],["2018-09-12",7822.63,7822.63,7672.19,7688.91,28030],["2018-09-13",7655.48,7655.48,7187.46,7388.04,136940],["2018-09-14",7379.68,7388.04,7103.88,7137.31,494030],["2018-09-17",7170.74,7187.46,6878.23,7037.02,155060],["2018-09-18",7037.02,7237.6,6936.73,7237.6,236840],["2018-09-19",7204.17,7622.05,7204.17,7588.62,369050],["2018-09-20",7588.62,7739.05,7588.62,7622.05,74690],["2018-09-21",7538.47,7555.19,7471.61,7555.19,120710],["2018-09-24",7271.03,7521.76,7170.74,7212.53,168300],["2018-09-25",7505.04,7505.04,7187.46,7212.53,41650],["2018-09-26",7212.53,7337.89,7187.46,7204.17,27170],["2018-09-27",7145.67,7187.46,7020.31,7037.02,112200],["2018-09-28",7187.46,7187.46,7070.45,7187.46,68270],["2018-10-01",7187.46,7262.68,7103.88,7187.46,59710],["2018-10-02",7120.6,7187.46,7020.31,7103.88,93500],["2018-10-03",7070.45,7103.88,7020.31,7087.17,110520],["2018-10-04",7103.88,7103.88,7020.31,7020.31,98740],["2018-10-05",7020.31,7103.88,6986.88,7103.88,138020],["2018-10-08",7137.31,7137.31,7037.02,7103.88,138950],["2018-10-09",7070.45,7187.46,7070.45,7170.74,228760],["2018-10-10",7154.03,7204.17,7154.03,7187.46,188300],["2018-10-11",7120.6,7170.74,7020.31,7112.24,297170],["2018-10-12",7070.45,7170.74,7070.45,7154.03,179930],["2018-10-15",7137.31,7204.17,7087.17,7204.17,286890],["2018-10-16",7170.74,7220.89,7154.03,7220.89,277350],["2018-10-17",7220.89,7271.03,7170.74,7204.17,258900],["2018-10-18",7170.74,7204.17,7154.03,7204.17,179440],["2018-10-19",7187.46,7254.32,7170.74,7204.17,231390],["2018-10-22",7204.17,7220.89,7170.74,7170.74,171130],["2018-10-23",7170.74,7170.74,7120.6,7154.03,163030],["2018-10-24",7154.03,7154.03,7103.88,7120.6,125540],["2018-10-25",7053.74,7087.17,7003.59,7037.02,82440],["2018-10-26",7037.02,7103.88,7020.31,7070.45,111330],["2018-10-29",7070.45,7103.88,6986.88,7020.31,90900],["2018-10-30",7020.31,7020.31,6886.59,6886.59,125980],["2018-10-31",6886.59,7020.31,6886.59,6953.45,137470],["2018-11-01",6920.02,7020.31,6920.02,6986.88,151580],["2018-11-02",6953.45,7053.74,6953.45,7053.74,212830],["2018-11-05",7020.31,7070.45,6986.88,6986.88,117540],["2018-11-06",6986.88,7020.31,6953.45,6970.16,85080],["2018-11-07",6953.45,7003.59,6920.02,6970.16,109090],["2018-11-08",7003.59,7020.31,6920.02,6953.45,109670],["2018-11-09",6936.73,6953.45,6886.59,6936.73,98180],["2018-11-12",6920.02,6920.02,6869.87,6920.02,89420],["2018-11-13",6903.3,6920.02,6886.59,6903.3,80910],["2018-11-14",6903.3,6936.73,6886.59,6936.73,74130],["2018-11-15",6936.73,6936.73,6886.59,6920.02,69490],["2018-11-16",6920.02,6920.02,6886.59,6920.02,68840],["2018-11-19",6936.73,6986.88,6886.59,6986.88,165310],["2018-11-20",6986.88,7020.31,6953.45,7003.59,141130],["2018-11-21",6970.16,7003.59,6970.16,6986.88,103010],["2018-11-22",6986.88,7070.45,6986.88,7053.74,217170],["2018-11-23",7037.02,7053.74,6986.88,7020.31,117110],["2018-11-26",7020.31,7053.74,7003.59,7020.31,101680],["2018-11-27",7020.31,7037.02,7003.59,7020.31,111350],["2018-11-28",7020.31,7137.31,6986.88,7103.88,269970],["2018-11-29",7103.88,7170.74,7103.88,7154.03,211180],["2018-11-30",7137.31,7271.03,7070.45,7271.03,275120],["2018-12-03",7254.32,7337.89,7187.46,7271.03,275030],["2018-12-04",7271.03,7271.03,7154.03,7154.03,172160],["2018-12-05",7137.31,7170.74,7120.6,7154.03,141860],["2018-12-06",7154.03,7154.03,7103.88,7137.31,122310],["2018-12-07",7137.31,7204.17,7137.31,7204.17,116490],["2018-12-10",7187.46,7220.89,7154.03,7204.17,136820],["2018-12-11",7204.17,7237.6,7154.03,7204.17,92030],["2018-12-12",7220.89,7304.46,7204.17,7287.75,208200],["2018-12-13",7304.46,7371.32,7304.46,7346.25,229510],["2018-12-14",7337.89,7354.61,7304.46,7312.82,154300],["2018-12-17",7321.18,7321.18,7237.6,7237.6,151560],["2018-12-18",7204.17,7271.03,7154.03,7220.89,122520],["2018-12-19",7220.89,7271.03,7170.74,7237.6,173280],["2018-12-20",7220.89,7304.46,7220.89,7254.32,189070],["2018-12-21",7237.6,7271.03,7220.89,7271.03,147080],["2018-12-24",7254.32,7271.03,7220.89,7220.89,125980],["2018-12-25",7204.17,7204.17,7137.31,7179.1,103250],["2018-12-26",7179.1,7187.46,7154.03,7170.74,96770],["2018-12-27",7220.89,7220.89,7070.45,7154.03,186080],["2018-12-28",7154.03,7154.03,7020.31,7020.31,106680],["2019-01-02",7020.31,7020.31,6936.73,6953.45,103200],["2019-01-03",6936.73,6953.45,6853.16,6936.73,91660],["2019-01-04",6936.73,6953.45,6886.59,6903.3,87620],["2019-01-07",6920.02,6953.45,6886.59,6953.45,111590],["2019-01-08",6936.73,6970.16,6853.16,6953.45,112120],["2019-01-09",6936.73,7003.59,6903.3,6986.88,112800],["2019-01-10",6970.16,6986.88,6886.59,6936.73,98700],["2019-01-11",6936.73,6953.45,6886.59,6953.45,124640],["2019-01-14",6953.45,6953.45,6903.3,6920.02,101230],["2019-01-15",6920.02,6936.73,6853.16,6886.59,110250],["2019-01-16",6853.16,6853.16,6769.58,6836.44,306080],["2019-01-17",6819.73,6836.44,6803.01,6803.01,130100],["2019-01-18",6803.01,6828.09,6786.3,6819.73,144620],["2019-01-21",6836.44,6886.59,6803.01,6886.59,131110],["2019-01-22",6903.3,6920.02,6836.44,6853.16,118550],["2019-01-23",6853.16,6869.87,6819.73,6853.16,115580],["2019-01-24",6853.16,6903.3,6819.73,6903.3,147050],["2019-01-25",6886.59,6936.73,6869.87,6936.73,150980],["2019-01-28",6953.45,6986.88,6936.73,6953.45,138820],["2019-01-29",6953.45,7003.59,6936.73,6986.88,157450],["2019-01-30",6970.16,7003.59,6953.45,6986.88,106040],["2019-01-31",6970.16,7087.17,6970.16,7053.74,207430],["2019-02-01",7020.31,7154.03,7020.31,7154.03,297380],["2019-02-11",7154.03,7212.53,7154.03,7187.46,262900],["2019-02-12",7187.46,7195.82,7137.31,7154.03,169550],["2019-02-13",7137.31,7179.1,7137.31,7154.03,257560],["2019-02-14",7220.89,7488.33,7194.15,7488.33,565240],["2019-02-15",7488.33,7622.05,7474.96,7622.05,289640],["2019-02-18",7622.05,7648.79,7408.1,7568.56,273290],["2019-02-19",7488.33,7488.33,7314.49,7394.73,266230],["2019-02-20",7381.35,7394.73,7327.87,7354.61,237670],["2019-02-21",7354.61,7421.47,7354.61,7354.61,256230],["2019-02-22",7381.35,7408.1,7354.61,7367.98,231670],["2019-02-25",7367.98,7448.21,7367.98,7367.98,239650],["2019-02-26",7367.98,7408.1,7354.61,7381.35,209830],["2019-02-27",7381.35,7408.1,7301.12,7354.61,183510],["2019-02-28",7354.61,7354.61,7194.15,7220.89,153470],["2019-03-01",7247.63,7274.38,7194.15,7274.38,128950],["2019-03-04",7274.38,7327.87,7220.89,7220.89,129200],["2019-03-05",7220.89,7247.63,7220.89,7220.89,97760],["2019-03-06",7247.63,7247.63,7167.4,7194.15,103430],["2019-03-07",7220.89,7220.89,7060.42,7154.03,86180],["2019-03-08",7140.66,7167.4,7087.17,7167.4,92730],["2019-03-11",7167.4,7167.4,7060.42,7087.17,87580],["2019-03-12",7087.17,7140.66,7033.68,7087.17,88520],["2019-03-13",7060.42,7113.91,7033.68,7087.17,78760],["2019-03-14",7060.42,7087.17,7060.42,7073.8,83740],["2019-03-15",7087.17,7100.54,7060.42,7087.17,83370],["2019-03-18",7113.91,7113.91,7060.42,7113.91,204140],["2019-03-19",7113.91,7140.66,7100.54,7140.66,181210],["2019-03-20",7113.91,7113.91,7060.42,7113.91,130340],["2019-03-21",7113.91,7140.66,7033.68,7033.68,117270],["2019-03-22",7033.68,7087.17,6993.56,7033.68,132690],["2019-03-25",7006.94,7006.94,6953.45,7006.94,105860],["2019-03-26",7033.68,7047.05,6993.56,7006.94,122020],["2019-03-27",7033.68,7060.42,7006.94,7020.31,160300],["2019-03-28",7033.68,7127.28,7033.68,7100.54,244530],["2019-03-29",7113.91,7234.26,7087.17,7207.52,204400],["2019-04-01",7220.89,7234.26,7140.66,7194.15,156150],["2019-04-02",7194.15,7194.15,7006.94,7033.68,274270],["2019-04-03",7033.68,7033.68,6926.7,6953.45,226180],["2019-04-04",6953.45,6953.45,6819.73,6899.96,138700],["2019-04-05",6873.22,6980.19,6873.22,6980.19,97400],["2019-04-08",6953.45,6980.19,6886.59,6953.45,151830],["2019-04-09",6953.45,6980.19,6899.96,6926.7,194960],["2019-04-10",6926.7,6953.45,6899.96,6953.45,279320],["2019-04-11",6953.45,6980.19,6926.7,6980.19,712610],["2019-04-12",6953.45,6980.19,6926.7,6966.82,619050],["2019-04-16",6966.82,7033.68,6953.45,7006.94,371660],["2019-04-17",7006.94,7020.31,6966.82,6993.56,313490],["2019-04-18",6993.56,6993.56,6899.96,6953.45,896650],["2019-04-19",6953.45,6993.56,6913.33,6993.56,358050],["2019-04-22",6980.19,6980.19,6926.7,6940.08,280910],["2019-04-23",6940.08,6980.19,6913.33,6940.08,334840],["2019-04-24",6940.08,6980.19,6926.7,6980.19,365190],["2019-04-25",6980.19,7033.68,6913.33,6993.56,456100],["2019-04-26",6980.19,6993.56,6913.33,6940.08,210900],["2019-05-02",6953.45,6966.82,6940.08,6953.45,593070],["2019-05-03",6953.45,6953.45,6926.7,6926.7,309110],["2019-05-06",6899.96,6913.33,6859.84,6886.59,348760],["2019-05-07",6899.96,6926.7,6873.22,6913.33,252090],["2019-05-08",6899.96,6926.7,6886.59,6913.33,228040],["2019-05-09",6913.33,6953.45,6913.33,6926.7,298200],["2019-05-10",6926.7,6940.08,6873.22,6873.22,220790],["2019-05-13",6899.96,6899.96,6806.36,6873.22,218480],["2019-05-14",6846.47,6899.96,6846.47,6886.59,202980],["2019-05-15",6873.22,6913.33,6873.22,6886.59,683450],["2019-05-16",6899.96,6913.33,6886.59,6899.96,379848],["2019-05-17",6899.96,6926.7,6899.96,6913.33,285070],["2019-05-20",6913.33,6953.45,6886.59,6926.7,271090],["2019-05-21",6913.33,6913.33,6859.84,6886.59,220170],["2019-05-22",6886.59,6899.96,6873.22,6899.96,196240],["2019-05-23",6899.96,6899.96,6792.98,6819.73,237570],["2019-05-24",6846.47,6846.47,6792.98,6846.47,200200],["2019-05-27",6846.47,6873.22,6819.73,6859.84,196810],["2019-05-28",6873.22,6873.22,6792.98,6859.84,241890],["2019-05-29",6846.47,6846.47,6766.24,6806.36,181800],["2019-05-30",6819.73,6819.73,6659.26,6659.26,272580],["2019-05-31",6659.26,6659.26,6605.78,6632.52,419140],["2019-06-03",6645.89,6645.89,6579.03,6605.78,187270],["2019-06-04",6632.52,6632.52,6565.66,6592.4,148250],["2019-06-05",6592.4,6605.78,6525.54,6525.54,175600],["2019-06-06",6552.29,6605.78,6552.29,6579.03,346520],["2019-06-07",6579.03,6632.52,6552.29,6552.29,296440],["2019-06-10",6565.66,6672.64,6565.66,6632.52,553660],["2019-06-11",6645.89,6712.75,6645.89,6686.01,688350],["2019-06-12",6712.75,6726.12,6632.52,6632.52,301260],["2019-06-13",6632.52,6659.26,6605.78,6632.52,228310],["2019-06-14",6619.15,6659.26,6619.15,6659.26,358040],["2019-06-17",6645.89,6686.01,6592.4,6605.78,263280],["2019-06-18",6605.78,6605.78,6552.29,6579.03,209460],["2019-06-19",6552.29,6579.03,6498.8,6525.54,215150],["2019-06-20",6538.92,6538.92,6498.8,6512.17,194070],["2019-06-21",6525.54,6565.66,6485.43,6565.66,250210],["2019-06-24",6579.03,6579.03,6512.17,6512.17,289780],["2019-06-25",6525.54,6538.92,6498.8,6538.92,274090],["2019-06-26",6538.92,6579.03,6525.54,6579.03,278010],["2019-06-27",6579.03,6605.78,6579.03,6605.78,243500],["2019-06-28",6605.78,6926.7,6579.03,6926.7,446720],["2019-07-01",6873.22,6873.22,6659.26,6766.24,294070],["2019-07-02",6766.24,6792.98,6712.75,6792.98,279740],["2019-07-03",6819.73,6819.73,6726.12,6792.98,228910],["2019-07-04",6792.98,6806.36,6739.5,6752.87,213360],["2019-07-05",6739.5,6739.5,6645.89,6686.01,291020],["2019-07-08",6686.01,6686.01,6659.26,6686.01,216840],["2019-07-09",6659.26,6712.75,6632.52,6672.64,199070],["2019-07-10",6686.01,6739.5,6645.89,6659.26,178710],["2019-07-11",6672.64,6672.64,6659.26,6672.64,212580],["2019-07-12",6686.01,6699.38,6645.89,6672.64,255710],["2019-07-15",6672.64,6686.01,6632.52,6645.89,249730],["2019-07-16",6645.89,6712.75,6645.89,6686.01,180080],["2019-07-17",6699.38,6712.75,6605.78,6605.78,342950],["2019-07-18",6619.15,6619.15,6538.92,6565.66,200790],["2019-07-19",6579.03,6686.01,6579.03,6686.01,517770],["2019-07-22",6712.75,6739.5,6619.15,6699.38,217310],["2019-07-23",6686.01,6739.5,6632.52,6739.5,272870],["2019-07-24",6752.87,6833.1,6726.12,6833.1,339190],["2019-07-25",6806.36,6873.22,6792.98,6819.73,270090],["2019-07-26",6792.98,6846.47,6739.5,6766.24,192680],["2019-07-29",6766.24,6806.36,6712.75,6726.12,208000],["2019-07-30",6739.5,6792.98,6699.38,6712.75,215350],["2019-07-31",6726.12,6739.5,6672.64,6739.5,274800],["2019-08-01",6712.75,6739.5,6659.26,6739.5,321540],["2019-08-02",6699.38,6726.12,6686.01,6712.75,222010],["2019-08-05",6699.38,6739.5,6686.01,6726.12,206200],["2019-08-06",6686.01,6726.12,6619.15,6632.52,177040],["2019-08-07",6619.15,6686.01,6579.03,6659.26,234980],["2019-08-08",6659.26,6686.01,6605.78,6632.52,219480],["2019-08-09",6605.78,6632.52,6592.4,6632.52,253180],["2019-08-12",6632.52,6659.26,6592.4,6592.4,199690],["2019-08-13",6605.78,6672.64,6592.4,6672.64,229120],["2019-08-14",6659.26,6739.5,6659.26,6699.38,265370],["2019-08-15",6619.15,6699.38,6619.15,6672.64,182920],["2019-08-16",6672.64,6686.01,6632.52,6686.01,209750],["2019-08-19",6686.01,6712.75,6619.15,6659.26,208750],["2019-08-20",6672.64,6686.01,6632.52,6659.26,160690],["2019-08-21",6632.52,6686.01,6632.52,6686.01,269270],["2019-08-22",6686.01,6726.12,6659.26,6672.64,146950],["2019-08-23",6659.26,6686.01,6632.52,6686.01,173610],["2019-08-26",6645.89,6686.01,6632.52,6659.26,143720],["2019-08-27",6672.64,6792.98,6619.15,6792.98,440790],["2019-08-28",6819.73,6833.1,6686.01,6752.87,296880],["2019-08-29",6739.5,6752.87,6686.01,6752.87,178080],["2019-08-30",6712.75,6739.5,6686.01,6726.12,227780],["2019-09-03",6699.38,6712.75,6672.64,6712.75,264580],["2019-09-04",6686.01,6712.75,6645.89,6672.64,314930],["2019-09-05",6672.64,6686.01,6632.52,6672.64,186770],["2019-09-06",6672.64,6686.01,6645.89,6686.01,251700],["2019-09-09",6686.01,6712.75,6645.89,6712.75,202270],["2019-09-10",6686.01,6712.75,6645.89,6686.01,227090],["2019-09-11",6686.01,6699.38,6632.52,6699.38,304260],["2019-09-12",6672.64,6726.12,6659.26,6686.01,202850],["2019-09-13",6686.01,6752.87,6659.26,6686.01,350750],["2019-09-16",6686.01,6712.75,6632.52,6632.52,188080],["2019-09-17",6659.26,6699.38,6619.15,6686.01,337480],["2019-09-18",6672.64,6699.38,6605.78,6645.89,281220],["2019-09-19",6619.15,6686.01,6605.78,6605.78,216210],["2019-09-20",6632.52,6659.26,6579.03,6592.4,189320],["2019-09-23",6632.52,6659.26,6592.4,6592.4,123320],["2019-09-24",6592.4,6645.89,6579.03,6605.78,174540],["2019-09-25",6605.78,6632.52,6565.66,6619.15,137830],["2019-09-26",6605.78,6659.26,6565.66,6605.78,164060],["2019-09-27",6605.78,6645.89,6579.03,6645.89,214260],["2019-09-30",6645.89,6672.64,6605.78,6632.52,152290],["2019-10-01",6619.15,6645.89,6565.66,6632.52,171450],["2019-10-02",6659.26,6659.26,6565.66,6579.03,172520],["2019-10-03",6605.78,6632.52,6579.03,6619.15,152530],["2019-10-04",6619.15,6645.89,6565.66,6645.89,145910],["2019-10-07",6659.26,6686.01,6565.66,6645.89,169550],["2019-10-08",6645.89,6686.01,6579.03,6632.52,158940],["2019-10-09",6632.52,6672.64,6632.52,6672.64,140340],["2019-10-10",6672.64,6686.01,6579.03,6672.64,155260],["2019-10-11",6632.52,6672.64,6632.52,6659.26,178400],["2019-10-14",6659.26,6686.01,6632.52,6632.52,164700],["2019-10-15",6632.52,6752.87,6619.15,6752.87,209230],["2019-10-16",6726.12,6752.87,6659.26,6686.01,116900],["2019-10-17",6699.38,6712.75,6645.89,6672.64,140940],["2019-10-18",6686.01,6686.01,6645.89,6686.01,138390],["2019-10-21",6659.26,6672.64,6632.52,6672.64,101150],["2019-10-22",6712.75,6726.12,6632.52,6659.26,168330],["2019-10-23",6659.26,6686.01,6605.78,6619.15,191560],["2019-10-24",6645.89,6672.64,6592.4,6672.64,204330],["2019-10-25",6645.89,6686.01,6619.15,6645.89,238810],["2019-10-28",6659.26,6686.01,6619.15,6645.89,225580],["2019-10-29",6645.89,6659.26,6592.4,6605.78,211630],["2019-10-30",6592.4,6632.52,6552.29,6605.78,207940],["2019-10-31",6632.52,6632.52,6565.66,6579.03,238950],["2019-11-01",6592.4,6605.78,6579.03,6592.4,209490],["2019-11-04",6592.4,6605.78,6579.03,6592.4,172180],["2019-11-05",6592.4,6605.78,6565.66,6565.66,229360],["2019-11-06",6552.29,6592.4,6552.29,6579.03,194770],["2019-11-07",6592.4,6632.52,6565.66,6579.03,144820],["2019-11-08",6579.03,6605.78,6552.29,6605.78,258620],["2019-11-11",6592.4,6632.52,6565.66,6632.52,259670],["2019-11-12",6619.15,6645.89,6552.29,6552.29,185140],["2019-11-13",6565.66,6605.78,6525.54,6565.66,210080],["2019-11-14",6538.92,6579.03,6525.54,6565.66,248160],["2019-11-15",6579.03,6605.78,6552.29,6579.03,163470],["2019-11-18",6552.29,6579.03,6525.54,6525.54,154720],["2019-11-19",6525.54,6538.92,6498.8,6512.17,245150],["2019-11-20",6525.54,6552.29,6512.17,6538.92,182890],["2019-11-21",6512.17,6552.29,6512.17,6525.54,179620],["2019-11-22",6552.29,6565.66,6431.94,6472.06,162130],["2019-11-25",6472.06,6525.54,6445.31,6472.06,225520],["2019-11-26",6458.68,6498.8,6458.68,6458.68,188900],["2019-11-27",6458.68,6472.06,6418.57,6445.31,277110],["2019-11-28",6472.06,6472.06,6418.57,6418.57,160510],["2019-11-29",6431.94,6445.31,6418.57,6445.31,182010],["2019-12-02",6445.31,6458.68,6418.57,6431.94,138940],["2019-12-03",6431.94,6431.94,6405.2,6431.94,1228964],["2019-12-04",6418.57,6431.94,6405.2,6431.94,2199396],["2019-12-05",6431.94,6431.94,6405.2,6418.57,161600],["2019-12-06",6418.57,6458.68,6418.57,6445.31,208910],["2019-12-09",6431.94,6485.43,6418.57,6472.06,3233900],["2019-12-10",6458.68,6525.54,6418.57,6498.8,249670],["2019-12-11",6472.06,6485.43,6418.57,6418.57,197670],["2019-12-12",6418.57,6445.31,6405.2,6418.57,3164730],["2019-12-13",6405.2,6431.94,6405.2,6418.57,191190],["2019-12-16",6418.57,6431.94,6378.45,6378.45,177480],["2019-12-17",6351.71,6365.08,6244.73,6311.59,3306940],["2019-12-18",6284.85,6378.45,6231.36,6284.85,209690],["2019-12-19",6311.59,6418.57,6258.1,6378.45,283490],["2019-12-20",6378.45,6391.82,6338.34,6351.71,3165270],["2019-12-23",6365.08,6472.06,6365.08,6472.06,257250],["2019-12-24",6485.43,6525.54,6445.31,6512.17,207990],["2019-12-25",6472.06,6538.92,6445.31,6485.43,3198900],["2019-12-26",6485.43,6538.92,6458.68,6498.8,165870],["2019-12-27",6512.17,6565.66,6458.68,6552.29,210140],["2019-12-30",6552.29,6632.52,6525.54,6579.03,3195590],["2019-12-31",6605.78,6659.26,6552.29,6632.52,256600],["2020-01-02",6605.78,6632.52,6579.03,6579.03,180760],["2020-01-03",6605.78,6712.75,6525.54,6686.01,298420],["2020-01-06",6659.26,6686.01,6592.4,6605.78,190230],["2020-01-07",6605.78,6659.26,6579.03,6632.52,257100],["2020-01-08",6579.03,6632.52,6552.29,6579.03,189580],["2020-01-09",6592.4,6659.26,6525.54,6619.15,271100],["2020-01-10",6619.15,6632.52,6592.4,6632.52,157200],["2020-01-13",6619.15,6632.52,6565.66,6632.52,164320],["2020-01-14",6605.78,6659.26,6552.29,6579.03,224560],["2020-01-15",6579.03,6632.52,6525.54,6605.78,247050],["2020-01-16",6605.78,6659.26,6525.54,6552.29,166480],["2020-01-17",6512.17,6552.29,6418.57,6445.31,135760],["2020-01-20",6418.57,6418.57,6365.08,6391.82,180810],["2020-01-21",6391.82,6391.82,6311.59,6365.08,207350],["2020-01-22",6365.08,6445.31,6338.34,6445.31,277150],["2020-01-30",6391.82,6445.31,6311.59,6338.34,175790],["2020-01-31",6365.08,6418.57,6284.85,6284.85,213400],["2020-02-03",6231.36,6284.85,6044.15,6258.1,189600],["2020-02-04",6231.36,6258.1,6177.87,6204.62,167610],["2020-02-05",6151.13,6204.62,6097.64,6151.13,296320],["2020-02-06",6151.13,6164.5,6070.9,6097.64,162500],["2020-02-07",6097.64,6151.13,6057.52,6084.27,146510],["2020-02-10",6097.64,6097.64,6044.15,6084.27,139860],["2020-02-11",6084.27,6124.38,6044.15,6070.9,206680],["2020-02-12",6070.9,6097.64,6030.78,6097.64,219050],["2020-02-13",6070.9,6097.64,6017.41,6084.27,199400],["2020-02-14",6044.15,6084.27,6030.78,6070.9,154810],["2020-02-17",6044.15,6044.15,6004.04,6017.41,162740],["2020-02-18",6017.41,6030.78,5977.29,6017.41,178170],["2020-02-19",6017.41,6044.15,5990.66,5990.66,269080],["2020-02-20",6017.41,6017.41,5977.29,6017.41,184260],["2020-02-21",5990.66,6004.04,5963.92,6004.04,176190],["2020-02-24",5977.29,6004.04,5963.92,5963.92,191160],["2020-02-25",5950.55,6017.41,5937.18,6017.41,298930],["2020-02-26",5963.92,5990.66,5937.18,5963.92,185610],["2020-02-27",5963.92,5990.66,5923.8,5990.66,183420],["2020-02-28",5990.66,6097.64,5963.92,6070.9,401730],["2020-03-02",6044.15,6044.15,5937.18,6017.41,107030],["2020-03-03",6017.41,6084.27,5977.29,6057.52,199240],["2020-03-04",6044.15,6057.52,5990.66,6030.78,188680],["2020-03-05",6017.41,6030.78,5963.92,5990.66,252710],["2020-03-06",5990.66,6017.41,5923.8,5963.92,201710],["2020-03-09",5883.69,5937.18,5669.74,5749.97,131290],["2020-03-10",5696.48,5776.71,5669.74,5776.71,171960],["2020-03-11",5776.71,5803.46,5642.99,5669.74,158210],["2020-03-12",5616.25,5616.25,5281.95,5562.76,217840],["2020-03-13",5281.95,5348.81,5174.97,5174.97,109730],["2020-03-16",5027.88,5027.88,4813.93,4813.93,130],["2020-03-17",4479.63,4479.63,4479.63,4479.63,7240],["2020-03-18",4172.07,4172.07,4172.07,4172.07,41040],["2020-03-19",3891.26,4279.05,3891.26,4279.05,10570],["2020-03-20",4279.05,4279.05,4279.05,4279.05,510],["2020-03-23",4279.05,4332.53,4065.09,4225.56,12390],["2020-03-24",4225.56,4225.56,4011.61,4225.56,14860],["2020-03-25",4038.35,4279.05,3931.37,4252.3,59650],["2020-03-26",4279.05,4279.05,4011.61,4212.19,14870],["2020-03-27",4011.61,4172.07,4011.61,4172.07,14780],["2020-03-30",4158.7,4158.7,3944.74,4145.33,160],["2020-03-31",4145.33,4145.33,3864.51,4011.61,8190],["2020-04-01",4011.61,4011.61,3998.23,4011.61,9670],["2020-04-03",4011.61,4011.61,3877.88,3958.12,10580],["2020-04-06",3958.12,4065.09,3958.12,3998.23,17640],["2020-04-07",3998.23,4038.35,3984.86,4011.61,22210],["2020-04-08",3998.23,4024.98,3918.0,4011.61,22690],["2020-04-09",4011.61,4011.61,3931.37,3958.12,41020],["2020-04-10",4225.56,4225.56,4225.56,4225.56,341310],["2020-04-13",4519.74,4519.74,4452.88,4466.25,445650],["2020-04-14",4386.02,4439.51,4265.67,4332.53,220320],["2020-04-15",4279.05,4279.05,4172.07,4252.3,475240],["2020-04-16",4225.56,4225.56,4091.84,4131.95,407250],["2020-04-17",4172.07,4332.53,4131.95,4332.53,754000],["2020-04-20",4386.02,4399.39,4225.56,4252.3,516650],["2020-04-21",4198.81,4198.81,4011.61,4091.84,343930],["2020-04-22",3958.12,4011.61,3944.74,3971.49,367460],["2020-04-23",3998.23,4118.58,3971.49,4091.84,315570],["2020-04-24",4091.84,4172.07,4038.35,4172.07,2908470],["2020-04-27",4198.81,4212.19,4011.61,4091.84,329410],["2020-04-28",4091.84,4145.33,4065.09,4118.58,218790],["2020-04-29",4091.84,4172.07,4065.09,4091.84,293620],["2020-05-04",4091.84,4118.58,4011.61,4011.61,282410],["2020-05-05",4011.61,4078.47,3971.49,4011.61,293430],["2020-05-06",4011.61,4131.95,4011.61,4065.09,394490],["2020-05-07",4091.84,4105.21,4051.72,4065.09,347200],["2020-05-08",4078.47,4105.21,4024.98,4065.09,285800],["2020-05-11",4038.35,4131.95,4038.35,4118.58,637720],["2020-05-12",4118.58,4319.16,4105.21,4198.81,722190],["2020-05-13",4279.05,4279.05,4198.81,4198.81,578750],["2020-05-14",4198.81,4238.93,4158.7,4158.7,516500],["2020-05-15",4158.7,4158.7,4078.47,4091.84,425770],["2020-05-18",4118.58,4118.58,4038.35,4065.09,404760],["2020-05-19",4091.84,4131.95,4051.72,4065.09,507880],["2020-05-20",4091.84,4105.21,4065.09,4065.09,409590],["2020-05-21",4065.09,4198.81,4065.09,4105.21,611340],["2020-05-22",4118.58,4158.7,4091.84,4091.84,345520],["2020-05-25",4091.84,4158.7,4091.84,4131.95,544480],["2020-05-26",4158.7,4412.77,4158.7,4412.77,3012110],["2020-05-27",4546.49,4599.97,4479.63,4479.63,2354150],["2020-05-28",4519.74,4546.49,4345.91,4359.28,1880720],["2020-05-29",4332.53,4412.77,4292.42,4305.79,2545410],["2020-06-01",4319.16,4359.28,4305.79,4345.91,975710],["2020-06-02",4332.53,4559.86,4332.53,4506.37,2047230],["2020-06-03",4506.37,4546.49,4426.14,4519.74,936770],["2020-06-04",4533.11,4546.49,4412.77,4412.77,985070],["2020-06-05",4399.39,4439.51,4386.02,4426.14,597930],["2020-06-08",4452.88,4680.21,4426.14,4666.83,4447010],["2020-06-09",4720.32,4947.65,4720.32,4907.53,1717970],["2020-06-10",4867.41,4987.76,4720.32,4987.76,1829150],["2020-06-11",4974.39,5001.13,4680.21,4680.21,1809540],["2020-06-12",4519.74,5001.13,4439.51,4920.9,2405030],["2020-06-15",4920.9,4934.27,4733.69,4813.93,1397130],["2020-06-16",4867.41,4947.65,4827.3,4894.16,1360680],["2020-06-17",4920.9,4934.27,4813.93,4894.16,818160],["2020-06-18",4867.41,4894.16,4800.55,4813.93,998060],["2020-06-19",4840.67,4920.9,4827.3,4894.16,794310],["2020-06-22",4907.53,5134.85,4894.16,5134.85,2354320],["2020-06-23",5215.09,5241.83,4947.65,5121.48,2208030],["2020-06-24",5108.11,5121.48,4894.16,4934.27,1251430],["2020-06-25",4867.41,4894.16,4760.44,4894.16,838810],["2020-06-26",4894.16,4907.53,4800.55,4840.67,693370],["2020-06-29",4827.3,4827.3,4653.46,4787.18,1326880],["2020-06-30",4813.93,4867.41,4733.69,4827.3,648560],["2020-07-01",4827.3,4894.16,4787.18,4867.41,634260],["2020-07-02",4867.41,4867.41,4773.81,4813.93,691870],["2020-07-03",4813.93,4854.04,4760.44,4773.81,806970],["2020-07-06",4800.55,4920.9,4787.18,4920.9,764440],["2020-07-07",4920.9,5054.62,4920.9,4987.76,818430],["2020-07-08",4961.02,5001.13,4920.9,5001.13,856560],["2020-07-09",5001.13,5174.97,4987.76,5161.6,1433170],["2020-07-10",5161.6,5174.97,5067.99,5081.37,757770],["2020-07-13",5121.48,5134.85,5067.99,5081.37,839980],["2020-07-14",5067.99,5081.37,5014.51,5067.99,652380],["2020-07-15",5054.62,5121.48,5041.25,5121.48,1693070],["2020-07-16",5108.11,5121.48,5054.62,5094.74,651860],["2020-07-17",5081.37,5121.48,5054.62,5121.48,852570],["2020-07-20",5081.37,5108.11,5054.62,5067.99,474840],["2020-07-21",5067.99,5081.37,5001.13,5067.99,572590],["2020-07-22",5054.62,5067.99,5001.13,5041.25,403690],["2020-07-23",5081.37,5121.48,5027.88,5054.62,417670],["2020-07-24",5081.37,5081.37,4840.67,5027.88,875930],["2020-07-27",4920.9,5001.13,4867.41,4894.16,707610],["2020-07-28",4920.9,5001.13,4854.04,4920.9,790930],["2020-07-29",4894.16,5001.13,4840.67,5001.13,273940],["2020-07-30",4987.76,5027.88,4961.02,4974.39,273730],["2020-07-31",4974.39,5001.13,4894.16,4920.9,329340],["2020-08-03",4907.53,5081.37,4880.79,4974.39,705330],["2020-08-04",4974.39,5067.99,4974.39,5027.88,503250],["2020-08-05",5027.88,5108.11,4974.39,5108.11,880350],["2020-08-06",5094.74,5322.06,5081.37,5268.57,1251780],["2020-08-07",5295.32,5322.06,5228.46,5241.83,902060],["2020-08-10",5241.83,5268.57,5201.71,5201.71,643710],["2020-08-11",5174.97,5188.34,5108.11,5148.23,726590],["2020-08-12",5121.48,5188.34,5121.48,5148.23,437330],["2020-08-13",5161.6,5495.9,5161.6,5495.9,1637080],["2020-08-14",5536.01,5616.25,5375.55,5415.67,975390],["2020-08-17",5375.55,5455.78,5362.18,5442.41,782960],["2020-08-18",5429.04,5562.76,5402.29,5482.53,913500],["2020-08-19",5469.15,5776.71,5455.78,5749.97,1438700],["2020-08-20",5883.69,5883.69,5683.11,5736.6,1088020],["2020-08-21",5736.6,5990.66,5723.22,5910.43,1282850],["2020-08-24",5963.92,6017.41,5843.57,5870.32,1099660],["2020-08-25",5990.66,5990.66,5843.57,5910.43,781630],["2020-08-26",5883.69,6258.1,5843.57,6177.87,1618500],["2020-08-27",6258.1,6418.57,6231.36,6365.08,1393450],["2020-08-28",6418.57,6445.31,6231.36,6258.1,1600390],["2020-08-31",6217.99,6258.1,6177.87,6258.1,1091930],["2020-09-01",6284.85,6418.57,6217.99,6338.34,1006010],["2020-09-03",6338.34,6365.08,6137.76,6204.62,1580350],["2020-09-04",6151.13,6271.48,6111.01,6204.62,1233450],["2020-09-07",6177.87,6284.85,6124.38,6124.38,1102520],["2020-09-08",6097.64,6177.87,6070.9,6164.5,1033380],["2020-09-09",6137.76,6231.36,5950.55,6004.04,1134490],["2020-09-10",5963.92,6151.13,5870.32,6084.27,1367770],["2020-09-11",6057.52,6151.13,6044.15,6151.13,1203460],["2020-09-14",6151.13,6231.36,6111.01,6151.13,1257160],["2020-09-15",6177.87,6217.99,6111.01,6151.13,996310],["2020-09-16",6151.13,6204.62,6097.64,6097.64,884010],["2020-09-17",6111.01,6365.08,6044.15,6338.34,1592250],["2020-09-18",6284.85,6605.78,6284.85,6579.03,1727550],["2020-09-21",6632.52,6672.64,6472.06,6525.54,1116610],["2020-09-22",6458.68,6538.92,6418.57,6498.8,1219550],["2020-09-23",6512.17,6512.17,6231.36,6258.1,1241620],["2020-09-24",6191.24,6204.62,6097.64,6097.64,885670],["2020-09-25",6111.01,6204.62,5749.97,5883.69,4606800],["2020-09-28",5855.67,5855.67,5743.6,5813.64,1911080],["2020-09-29",5771.62,6051.79,5771.62,5883.69,1582440],["2020-09-30",5967.74,6289.94,5953.73,6289.94,4799800],["2020-10-01",6261.92,6275.93,6037.78,6107.83,1378648],["2020-10-02",6079.81,6275.93,6009.77,6107.83,1387410],["2020-10-05",6079.81,6303.95,6051.79,6275.93,1196530],["2020-10-06",6303.95,6303.95,6163.86,6205.89,1136930],["2020-10-07",6219.9,6275.93,6191.88,6219.9,946890],["2020-10-08",6219.9,6219.9,6093.82,6163.86,877720],["2020-10-09",6191.88,6359.99,6107.83,6317.96,1432950],["2020-10-12",6317.96,6472.06,6317.96,6388.0,1161970],["2020-10-13",6402.01,6710.21,6303.95,6710.21,1799020],["2020-10-14",6724.21,6836.28,6654.17,6822.28,1315890],["2020-10-15",6836.28,6976.37,6738.22,6780.25,1140690],["2020-10-16",6780.25,6850.29,6724.21,6766.24,939430],["2020-10-19",6752.23,6850.29,6710.21,6780.25,1032360],["2020-10-20",6808.27,6836.28,6738.22,6780.25,920490],["2020-10-21",6808.27,6948.35,6752.23,6864.3,1205920],["2020-10-22",6864.3,7200.51,6836.28,7158.49,1424460],["2020-10-23",7172.5,7424.65,7116.46,7424.65,1324240],["2020-10-26",7424.65,7564.74,7354.61,7396.64,964890],["2020-10-27",7312.58,7340.6,7172.5,7256.55,657000],["2020-10-28",7228.53,7284.57,7032.41,7116.46,764540],["2020-10-29",7060.42,7200.51,6990.38,7116.46,877980],["2020-10-30",7116.46,7172.5,6990.38,7116.46,689570],["2020-11-02",7116.46,7200.51,7004.39,7074.43,641400],["2020-11-03",7074.43,7424.65,7074.43,7284.57,1099590],["2020-11-04",7396.64,7480.69,7242.54,7242.54,1191490],["2020-11-05",7228.53,7284.57,7158.49,7172.5,778810],["2020-11-06",7172.5,7200.51,7046.42,7088.44,808390],["2020-11-09",7088.44,7284.57,7060.42,7144.48,670500],["2020-11-10",7172.5,7256.55,7102.45,7172.5,752240],["2020-11-11",7172.5,7284.57,7116.46,7200.51,855930],["2020-11-12",7200.51,7564.74,7200.51,7452.67,1351380],["2020-11-13",7508.71,7620.78,7480.69,7550.73,978130],["2020-11-16",7592.76,7592.76,7396.64,7424.65,881990],["2020-11-17",7410.64,7900.95,7340.6,7900.95,1436680],["2020-11-18",7985.0,8237.16,7858.93,8125.09,1516390],["2020-11-19",8041.04,8181.13,7999.01,8027.03,715070],["2020-11-20",8041.04,8237.16,7914.96,8153.11,1122650],["2020-11-23",8153.11,8713.46,8097.07,8713.46,1456620],["2020-11-24",9105.71,9105.71,8769.5,8881.57,753660],["2020-11-25",8881.57,9105.71,8825.53,8853.55,911170],["2020-11-26",8825.53,8965.62,8741.48,8895.57,960450],["2020-11-27",8909.58,9105.71,8881.57,9021.65,1040180],["2020-11-30",9035.66,9245.79,9007.65,9119.72,891480],["2020-12-01",9035.66,9189.76,8993.64,9133.72,1092090],["2020-12-02",9147.73,9217.78,8965.62,9021.65,988510],["2020-12-03",9049.67,9063.68,8951.61,9021.65,672750],["2020-12-04",9021.65,9105.71,8965.62,9077.69,800570],["2020-12-07",9077.69,9357.86,9049.67,9287.82,1313270],["2020-12-08",9287.82,9525.97,9217.78,9385.88,1204710],["2020-12-09",9385.88,9525.97,9231.79,9273.81,1058090],["2020-12-10",9287.82,9329.85,9063.68,9063.68,797160],["2020-12-11",9035.66,9161.74,8923.59,9091.7,1432140],["2020-12-14",9119.72,9161.74,9063.68,9077.69,1224540],["2020-12-15",9105.71,9245.79,9063.68,9189.76,1518140],["2020-12-16",9217.78,9385.88,9161.74,9329.85,1569080],["2020-12-17",9343.86,9441.92,9273.81,9301.83,1174440],["2020-12-18",9329.85,9329.85,9091.7,9133.72,1254500],["2020-12-21",9105.71,9161.74,8937.6,9021.65,1297480],["2020-12-22",9021.65,9245.79,8881.57,9245.79,1622990],["2020-12-23",9329.85,9666.06,9231.79,9455.93,2037940],["2020-12-24",9497.95,9511.96,9105.71,9245.79,1150430],["2020-12-25",9329.85,9596.01,9189.76,9582.01,2153280],["2020-12-28",9666.06,9862.18,9610.02,9736.1,2332250],["2020-12-29",9716.49,9918.22,9666.06,9783.73,1850020],["2020-12-30",9817.35,9968.65,9766.92,9783.73,1742500],["2020-12-31",9817.35,9884.59,9565.19,9649.25,1770520],["2021-01-04",9682.87,9733.3,9430.71,9447.52,1692900],["2021-01-05",9464.33,9750.11,9380.28,9716.49,1944200],["2021-01-06",9750.11,9817.35,9548.38,9582.01,1510800],["2021-01-07",9615.63,9682.87,9397.09,9514.76,1776600],["2021-01-08",9548.38,9817.35,9497.95,9582.01,1796600],["2021-01-11",9615.63,9733.3,9548.38,9615.63,1665100],["2021-01-12",9632.44,9750.11,9464.33,9548.38,1723500],["2021-01-13",9548.38,9716.49,9346.66,9514.76,2025700],["2021-01-14",9481.14,9514.76,9212.17,9245.79,1869900],["2021-01-15",9212.17,9245.79,8993.64,9144.93,2208800],["2021-01-18",9111.31,9195.36,8909.58,8976.83,1696600],["2021-01-19",8976.83,8976.83,8371.65,8674.24,1010500],["2021-01-20",8741.48,8741.48,8069.06,8237.16,2098600],["2021-01-21",8237.16,8405.27,8052.25,8338.03,1968400],["2021-01-22",8270.78,8842.34,8270.78,8539.75,2510300],["2021-01-25",8422.08,8640.62,8237.16,8556.56,2076600],["2021-01-26",8405.27,8556.56,8203.54,8354.84,1269300],["2021-01-27",8304.4,8506.13,8136.3,8237.16,2350000],["2021-01-28",7900.95,8069.06,7665.6,7665.6,1882700],["2021-01-29",7144.48,8186.73,7144.48,7900.95,2001000],["2021-02-01",7732.85,7968.19,7682.41,7732.85,1418400],["2021-02-02",7716.04,8069.06,7699.23,8035.44,1722700],["2021-02-03",8035.44,8102.68,7934.57,8001.81,1343900],["2021-02-04",7985.0,8035.44,7900.95,8001.81,919800],["2021-02-05",8001.81,8102.68,7968.19,7968.19,1079800],["2021-02-08",7968.19,7968.19,7699.23,7732.85,748100],["2021-02-09",7732.85,8052.25,7716.04,7900.95,1214100],["2021-02-17",7934.57,8119.49,7934.57,8069.06,1692800],["2021-02-18",8169.92,8304.4,8069.06,8102.68,1475800],["2021-02-19",8085.87,8354.84,8085.87,8237.16,1267800],["2021-02-22",8237.16,8405.27,8085.87,8085.87,1366200],["2021-02-23",8035.44,8102.68,7968.19,8001.81,1153800],["2021-02-24",7968.19,8169.92,7968.19,8035.44,1218600],["2021-02-25",8052.25,8237.16,8018.63,8069.06,1590100],["2021-02-26",8001.81,8085.87,7968.19,8035.44,719600],["2021-03-01",8001.81,8270.78,8001.81,8102.68,1005600],["2021-03-02",8169.92,8253.97,8119.49,8169.92,999500],["2021-03-03",8169.92,8438.89,8153.11,8354.84,1719500],["2021-03-04",8371.65,8405.27,8102.68,8136.3,721100],["2021-03-05",8136.3,8287.59,8085.87,8237.16,653400],["2021-03-08",8270.78,8741.48,8270.78,8405.27,2040100],["2021-03-09",8405.27,8606.99,8304.4,8506.13,2234700],["2021-03-10",8573.37,8909.58,8405.27,8842.34,2920700],["2021-03-11",9010.45,9111.31,8741.48,9111.31,2781100],["2021-03-12",9111.31,9245.79,8960.02,9077.69,1992500],["2021-03-15",9010.45,9228.98,9010.45,9060.88,1593700],["2021-03-16",9161.74,9245.79,9060.88,9144.93,2120200],["2021-03-17",9212.17,9682.87,9212.17,9582.01,2753600],["2021-03-18",9716.49,9716.49,9464.33,9497.95,1609700],["2021-03-19",9464.33,9783.73,9430.71,9783.73,2145200],["2021-03-22",9817.35,10052.7,9733.3,9985.46,2236800],["2021-03-23",10052.7,10052.7,9733.3,9850.97,1332600],["2021-03-24",9750.11,9935.03,9514.76,9918.22,1921300],["2021-03-25",9918.22,10254.43,9783.73,10220.81,2706200],["2021-03-26",10388.91,10590.64,10052.7,10590.64,2476900],["2021-03-29",10725.12,10825.98,10254.43,10321.67,2402400],["2021-03-30",10237.62,10758.74,10220.81,10557.02,1929200],["2021-03-31",10523.4,10758.74,10489.77,10691.5,1723800],["2021-04-01",10691.5,10741.93,10540.21,10674.69,1194500],["2021-04-02",10725.12,10758.74,10439.34,10758.74,1462200],["2021-04-05",10641.07,10758.74,10355.29,10557.02,1513000],["2021-04-06",10557.02,10557.02,10069.51,10136.75,1693400],["2021-04-07",10119.94,10119.94,9699.68,9918.22,1178300],["2021-04-08",9850.97,10153.56,9850.97,10019.08,612800],["2021-04-09",10086.32,10691.5,10019.08,10691.5,3258500],["2021-04-12",10691.5,11094.95,10691.5,10758.74,2397800],["2021-04-13",10758.74,10859.61,10523.4,10607.45,1304500],["2021-04-14",10557.02,10926.85,10472.96,10926.85,6141200],["2021-04-15",10926.85,11162.2,10859.61,11128.57,1897300],["2021-04-16",11145.38,11363.92,10926.85,11094.95,1162300],["2021-04-19",11279.87,11515.22,11094.95,11515.22,1806200],["2021-04-20",11918.67,11918.67,11380.73,11632.89,1640800],["2021-04-22",11447.97,11750.56,11414.35,11414.35,1137700],["2021-04-23",11414.35,11767.37,11296.68,11666.51,1398800],["2021-04-26",11632.89,11767.37,11532.03,11565.65,957400],["2021-04-27",11532.03,11935.48,11515.22,11834.62,1528200],["2021-04-28",11935.48,12658.33,11935.48,12658.33,2281800],["2021-04-29",12977.73,13482.05,12944.11,13297.13,2138600],["2021-05-04",13044.98,13448.43,12876.87,13280.32,1692200],["2021-05-05",13313.94,13448.43,13095.41,13246.7,1512100],["2021-05-06",13213.08,14019.99,13179.46,13986.37,2184400],["2021-05-07",14053.61,14356.2,14003.18,14104.04,2155300],["2021-05-10",14036.8,14104.04,13767.83,13952.74,1445900],["2021-05-11",13868.69,14104.04,13767.83,13919.12,1534300],["2021-05-12",13952.74,14457.06,13767.83,14389.82,1942400],["2021-05-13",14322.58,14457.06,14104.04,14221.71,1228900],["2021-05-14",14288.96,14356.2,13868.69,13986.37,1108900],["2021-05-17",13986.37,13986.37,13599.72,13952.74,1251800],["2021-05-18",13801.45,14120.85,13767.83,13986.37,919900],["2021-05-19",13919.12,14087.23,13767.83,13902.31,889700],["2021-05-20",13868.69,14087.23,13868.69,13969.55,994500],["2021-05-21",14019.99,14524.3,14019.99,14356.2,1381000],["2021-05-24",14423.44,14625.17,14389.82,14524.3,1274100],["2021-05-25",14692.41,14692.41,14238.52,14255.33,1081400],["2021-05-26",14087.23,14120.85,13919.12,13986.37,983500],["2021-05-27",13818.26,14019.99,13751.02,13851.88,961100],["2021-05-28",13851.88,13952.74,13801.45,13885.5,928800],["2021-05-31",13851.88,13952.74,13801.45,13952.74,700300],["2021-06-01",13952.74,14019.99,13952.74,13969.55,551700],["2021-06-02",13952.74,14053.61,13902.31,13969.55,780400],["2021-06-03",13986.37,14457.06,13969.55,14457.06,1326900],["2021-06-04",14423.44,15196.72,14423.44,15196.72,1767700],["2021-06-07",15398.45,15499.31,14944.57,15028.62,1246900],["2021-06-08",15028.62,15129.48,14423.44,14457.06,867500],["2021-06-09",14389.82,14793.27,14137.66,14625.17,1639300],["2021-06-10",14524.3,15129.48,14440.25,14793.27,1747200],["2021-06-11",14961.38,15129.48,14759.65,14961.38,1686700],["2021-06-14",15129.48,15297.59,14995.0,15230.35,1487900],["2021-06-15",15062.24,15465.69,15062.24,15331.21,1514400],["2021-06-16",15381.64,15465.69,14944.57,15028.62,1344600],["2021-06-17",14860.51,14927.76,14574.73,14692.41,1519600],["2021-06-18",14625.17,14927.76,14625.17,14826.89,1468000],["2021-06-21",14742.84,14894.13,14641.98,14658.79,1014200],["2021-06-22",14776.46,14961.38,14759.65,14860.51,1085500],["2021-06-23",14927.76,15028.62,14860.51,14894.13,1148500],["2021-06-24",15062.24,15129.48,14860.51,14877.32,877100],["2021-06-25",14894.13,15129.48,14692.41,14995.0,1159500],["2021-06-28",15028.62,15129.48,15028.62,15045.43,931400],["2021-06-29",14927.76,15196.72,14910.94,14910.94,984100],["2021-06-30",14894.13,15062.24,14860.51,14894.13,727000],["2021-07-01",14927.76,15398.45,14927.76,15314.4,1375300],["2021-07-02",15432.07,15801.9,15398.45,15734.66,1781600],["2021-07-05",15869.15,15902.77,15583.37,15667.42,1537200],["2021-07-06",15734.66,15801.9,14995.0,14995.0,1273700],["2021-07-07",14995.0,15129.48,14726.03,14793.27,810100],["2021-07-08",14894.13,15028.62,14759.65,14793.27,865100],["2021-07-09",14726.03,14927.76,14658.79,14726.03,899700],["2021-07-12",14524.3,14658.79,13784.64,14457.06,605400],["2021-07-13",14457.06,14658.79,14221.71,14457.06,572000],["2021-07-14",14322.58,14625.17,14087.23,14238.52,439200],["2021-07-15",14120.85,14322.58,14003.18,14120.85,515700],["2021-07-16",14120.85,14625.17,14087.23,14625.17,941700],["2021-07-19",14457.06,14726.03,14288.96,14288.96,608900],["2021-07-20",14154.47,14978.19,14154.47,14978.19,956000],["2021-07-21",15196.72,15432.07,14894.13,15028.62,806500],["2021-07-22",15028.62,16070.87,14894.13,16070.87,1463300],["2021-07-23",16306.22,16440.7,15970.01,16104.49,1116500],["2021-07-26",15801.9,16810.54,15633.8,16440.7,1415800],["2021-07-27",16575.19,16642.43,16205.36,16323.03,1449900],["2021-07-28",16272.6,16810.54,16238.98,16642.43,1757400],["2021-07-29",16692.86,17180.37,16692.86,16978.64,1513300],["2021-07-30",17146.75,17180.37,16776.91,16945.02,1409700],["2021-08-02",16844.16,17012.26,16625.62,16743.29,1196300],["2021-08-03",16743.29,17247.61,16541.57,17247.61,1914200],["2021-08-04",17113.12,17819.17,17113.12,17651.06,1831600],["2021-08-05",17718.3,17819.17,17449.34,17718.3,1414200],["2021-08-06",17651.06,17920.03,17449.34,17482.96,1696600],["2021-08-09",17583.82,17718.3,17314.85,17651.06,1409900],["2021-08-10",17651.06,17987.27,17482.96,17751.93,1335400],["2021-08-11",17751.93,17819.17,17281.23,17516.58,1404300],["2021-08-12",17550.2,17651.06,17247.61,17449.34,1193800],["2021-08-13",17449.34,17617.44,17045.88,17146.75,1020700],["2021-08-16",17146.75,17415.71,17012.26,17314.85,1355100],["2021-08-17",17348.47,17583.82,17314.85,17382.09,1363100],["2021-08-18",17348.47,18323.48,17348.47,18323.48,2831100],["2021-08-19",18222.62,18491.59,17987.27,17987.27,2114700],["2021-08-20",17886.41,18155.38,16743.29,17247.61,2090100],["2021-08-23",17012.26,17348.47,16810.54,17213.99,2204900],["2021-08-24",17213.99,17583.82,17012.26,17314.85,1584100],["2021-08-25",17314.85,17550.2,17213.99,17482.96,1113500],["2021-08-26",17651.06,17651.06,17348.47,17348.47,865600],["2021-08-27",17382.09,17819.17,17180.37,17819.17,1458200],["2021-08-30",17785.55,18659.69,17785.55,18592.45,1990700],["2021-08-31",18525.21,19332.12,18525.21,19096.77,2111500],["2021-09-01",19231.25,19231.25,18861.42,18861.42,1739300],["2021-09-06",18659.69,18995.9,18592.45,18895.04,1728200],["2021-09-07",18962.28,18995.9,18289.86,18390.73,1638000],["2021-09-08",18457.97,18659.69,18256.24,18390.73,1572000],["2021-09-09",18424.35,18626.07,18323.48,18592.45,1440400],["2021-09-10",18592.45,18827.8,18558.83,18659.69,1637800],["2021-09-13",18693.32,19264.87,18693.32,18760.56,2546300],["2021-09-14",20054.12,20054.12,20024.67,20054.12,5101400],["2021-09-15",20613.63,20731.42,19730.19,19730.19,3461400],["2021-09-16",19789.08,19818.53,18817.3,18905.64,2210300],["2021-09-17",18581.71,19200.12,18493.37,18905.64,2740400],["2021-09-20",18728.95,18905.64,18640.61,18699.51,1933700],["2021-09-21",18670.06,18670.06,18022.2,18110.55,1741900],["2021-09-22",18110.55,18434.47,17786.62,18375.58,1927900],["2021-09-23",18257.79,18611.16,18228.34,18316.68,1321000],["2021-09-24",18316.68,18935.09,18287.23,18670.06,1741500],["2021-09-27",18728.95,18846.75,17992.75,17992.75,1396900],["2021-09-28",17963.31,18257.79,17933.86,18228.34,1343500],["2021-09-29",18081.1,18375.58,17933.86,18110.55,1089200],["2021-09-30",18110.55,18552.27,18110.55,18198.89,1208800],["2021-10-01",18198.89,18257.79,17963.31,18198.89,1336100],["2021-10-04",18257.79,18287.23,17933.86,18139.99,1502900],["2021-10-05",17933.86,18081.1,17315.45,17609.93,1508900],["2021-10-06",17609.93,17609.93,16785.38,16932.62,856100],["2021-10-07",17668.83,17668.83,16932.62,17138.76,586500],["2021-10-08",17433.24,17433.24,16991.52,17079.86,568400],["2021-10-11",17079.86,17315.45,16991.52,16991.52,487800],["2021-10-12",17020.97,17138.76,16844.28,16903.18,809400],["2021-10-13",16903.18,17079.86,16814.83,16903.18,740700],["2021-10-14",16785.38,16991.52,16785.38,16932.62,518700],["2021-10-15",16932.62,17786.62,16932.62,17668.83,1236600],["2021-10-18",17727.72,17727.72,17286.0,17374.34,461200],["2021-10-19",17374.34,17374.34,16991.52,17079.86,371300],["2021-10-20",16991.52,17079.86,16785.38,16873.73,565600],["2021-10-21",17079.86,17403.79,16844.28,17197.66,742400],["2021-10-22",17315.45,17963.31,17138.76,17904.41,1458600],["2021-10-25",18139.99,18228.34,17874.96,17963.31,1201700],["2021-10-26",17963.31,18139.99,17492.14,17874.96,776900],["2021-10-27",17845.51,18198.89,17698.27,18051.65,1836600],["2021-10-28",18257.79,18257.79,18051.65,18169.44,1612300],["2021-10-29",18228.34,18228.34,17845.51,18081.1,1847100],["2021-11-01",18257.79,18935.09,18228.34,18905.64,2381900],["2021-11-02",19317.92,19317.92,18640.61,18728.95,3043400],["2021-11-03",18905.64,18905.64,17580.48,17609.93,4082400],["2021-11-04",17138.76,17668.83,17138.76,17609.93,867200],["2021-11-05",17609.93,17609.93,17197.66,17286.0,1211300],["2021-11-08",17433.24,17668.83,17286.0,17492.14,999800],["2021-11-09",17668.83,17668.83,17286.0,17286.0,996000],["2021-11-10",17286.0,17580.48,17256.55,17433.24,1004800],["2021-11-11",17433.24,18434.47,17168.21,18139.99,2279300],["2021-11-12",18198.89,18198.89,17786.62,17904.41,1212900],["2021-11-15",18198.89,18198.89,17609.93,17786.62,1035200],["2021-11-16",17727.72,17786.62,17433.24,17433.24,869700],["2021-11-17",17433.24,18375.58,17256.55,18287.23,2305900],["2021-11-18",18346.13,18581.71,18022.2,18228.34,1648600],["2021-11-19",18257.79,18316.68,17374.34,17609.93,1216600],["2021-11-22",17374.34,17609.93,16608.7,16608.7,1369100],["2021-11-23",16490.9,16785.38,15784.15,16667.59,1061500],["2021-11-24",16844.28,17020.97,16608.7,16726.49,1002500],["2021-11-25",17020.97,17668.83,16785.38,17580.48,989900],["2021-11-26",17609.93,17609.93,17256.55,17551.03,859600],["2021-11-29",16549.8,18758.4,16549.8,18758.4,2862300],["2021-11-30",19671.29,19671.29,19141.23,19170.68,1973100],["2021-12-01",19170.68,19406.26,19141.23,19200.12,1178000],["2021-12-02",19200.12,20378.05,19170.68,20348.6,2251000],["2021-12-03",19494.6,21497.07,19435.71,21202.59,30329700],["2021-12-06",22645.54,22674.99,21791.55,22086.03,2272900],["2021-12-07",22086.03,22380.51,21497.07,21791.55,1528700],["2021-12-08",21791.55,22321.62,20908.11,21173.14,2407100],["2021-12-09",20790.32,22144.93,20790.32,22056.58,2007600],["2021-12-10",22144.93,22969.47,22144.93,22586.65,1468200],["2021-12-13",22645.54,22969.47,22203.82,22733.89,1761900],["2021-12-14",23263.95,23263.95,22262.72,22380.51,1506500],["2021-12-15",22292.17,22292.17,21673.76,21879.9,1534300],["2021-12-16",21791.55,22822.23,21732.65,22645.54,1213400],["2021-12-17",22674.99,23205.06,22321.62,22439.41,1707200],["2021-12-20",22262.72,22969.47,22203.82,22498.3,989400],["2021-12-21",22380.51,23852.91,22321.62,23558.43,2288800],["2021-12-22",24382.98,24618.56,24029.6,24235.74,1738200],["2021-12-23",24441.87,25914.28,24117.95,25502.0,2570600],["2021-12-24",25502.0,25502.0,23852.91,24147.39,1892200],["2021-12-27",23911.81,24736.36,23322.85,24176.84,1328300],["2021-12-28",24147.39,25325.32,23794.02,24589.12,1547200],["2021-12-29",24736.36,25060.28,23852.91,24147.39,1122800],["2021-12-30",24147.39,24382.98,23852.91,24029.6,1654000],["2021-12-31",24029.6,24382.98,24000.15,24147.39,1064300],["2022-01-04",24147.39,24559.67,24059.05,24353.53,804000],["2022-01-05",24471.32,25266.42,24353.53,24736.36,4350400],["2022-01-06",25089.73,25089.73,24559.67,24736.36,1610600],["2022-01-07",24736.36,25914.28,24618.56,25560.9,1962800],["2022-01-10",25678.69,26356.0,24029.6,25619.8,2870600],["2022-01-11",25855.38,25855.38,24147.39,24147.39,2757600],["2022-01-12",23263.95,23676.23,22468.86,22468.86,2158600],["2022-01-13",22380.51,22792.78,20908.11,21055.35,2286000],["2022-01-14",19612.4,21791.55,19612.4,21791.55,796000],["2022-01-17",22086.03,22086.03,20289.7,20289.7,1256800],["2022-01-18",19494.6,20319.15,19406.26,19435.71,1230500],["2022-01-19",18905.64,20613.63,18905.64,20613.63,568600],["2022-01-20",21084.8,21497.07,20613.63,21497.07,529200],["2022-01-21",21909.34,21909.34,20967.01,21408.73,453700],["2022-01-24",20967.01,21173.14,20201.36,20908.11,635000],["2022-01-25",19906.88,21114.25,19906.88,20996.45,402600],["2022-01-26",21202.59,21320.38,20908.11,21025.9,397300],["2022-01-27",21202.59,21261.49,21025.9,21261.49,341400],["2022-01-28",21438.17,21555.97,21173.14,21349.83,503100],["2022-02-07",21732.65,21850.45,21614.86,21791.55,328700],["2022-02-08",22380.51,22380.51,21850.45,21968.24,626000],["2022-02-09",21968.24,22086.03,21791.55,21909.34,824200],["2022-02-10",21968.24,22321.62,21879.9,21909.34,767600],["2022-02-11",21938.79,22027.14,21909.34,21968.24,735700],["2022-02-14",21938.79,21938.79,21762.1,21762.1,778500],["2022-02-15",21526.52,21762.1,21261.49,21349.83,530300],["2022-02-16",21408.73,22144.93,21379.28,21968.24,917600],["2022-02-17",22086.03,22086.03,21879.9,21938.79,678900],["2022-02-18",21879.9,21938.79,21703.21,21909.34,758900],["2022-02-21",21909.34,22910.58,21909.34,22792.78,1011100],["2022-02-22",22380.51,22763.34,21821.0,22174.38,818700],["2022-02-23",22203.82,22380.51,22174.38,22233.27,761700],["2022-02-24",22233.27,22351.06,20908.11,21732.65,1057300],["2022-02-25",21938.79,22262.72,21850.45,21997.69,726600],["2022-02-28",22027.14,22321.62,21997.69,22262.72,665600],["2022-03-01",22380.51,23234.51,22380.51,22851.68,1176000],["2022-03-02",23087.26,23263.95,22380.51,22468.86,940700],["2022-03-03",22468.86,22969.47,22439.41,22881.13,847900],["2022-03-04",22910.58,23175.61,22733.89,23146.16,770500],["2022-03-07",22969.47,22969.47,22616.1,22616.1,780400],["2022-03-08",22409.96,22409.96,21732.65,21791.55,959000],["2022-03-09",21821.0,22144.93,21173.14,21261.49,1210500],["2022-03-10",21791.55,21791.55,21290.93,21320.38,712300],["2022-03-11",21320.38,21732.65,21114.25,21467.62,651200],["2022-03-14",21408.73,21408.73,21202.59,21232.04,628200],["2022-03-15",21467.62,21850.45,21467.62,21762.1,629700],["2022-03-16",22086.03,22498.3,21791.55,22380.51,663500],["2022-03-17",22557.2,22704.44,22321.62,22321.62,678800],["2022-03-18",22321.62,22498.3,22203.82,22351.06,675200],["2022-03-21",22910.58,22910.58,22351.06,22439.41,779500],["2022-03-22",22439.41,22822.23,22380.51,22616.1,720800],["2022-03-23",22616.1,22616.1,22262.72,22262.72,709000],["2022-03-24",22262.72,22262.72,22027.14,22144.93,740300],["2022-03-25",22203.82,22881.13,22203.82,22881.13,1162000],["2022-03-28",22674.99,23234.51,22468.86,22822.23,1574900],["2022-03-29",22733.89,24147.39,22733.89,23970.71,1807000],["2022-03-30",23676.23,24147.39,22969.47,23057.82,1025500],["2022-03-31",23057.82,23381.75,22674.99,23263.95,806200],["2022-04-01",23146.16,23234.51,22616.1,23028.37,939500],["2022-04-04",23087.26,23558.43,22969.47,23028.37,801200],["2022-04-05",22969.47,23028.37,22498.3,22498.3,1003900],["2022-04-06",22086.03,22439.41,22027.14,22174.38,753000],["2022-04-07",22144.93,22144.93,21497.07,21555.97,718100],["2022-04-08",21497.07,21791.55,21497.07,21614.86,539400],["2022-04-12",21909.34,21909.34,20908.11,20908.11,545000],["2022-04-13",20908.11,21232.04,20613.63,21232.04,512500],["2022-04-14",21526.52,21821.0,21379.28,21791.55,474800],["2022-04-15",21673.76,21791.55,21438.17,21438.17,347500],["2022-04-18",21202.59,21202.59,20260.25,20495.84,483500],["2022-04-19",20319.15,21055.35,19200.12,19200.12,451400],["2022-04-20",17963.31,19200.12,17963.31,18552.27,489300],["2022-04-21",18257.79,19317.92,18081.1,19082.33,444600],["2022-04-22",19229.57,19730.19,18581.71,19082.33,232300],["2022-04-25",19847.98,19847.98,17786.62,17786.62,295300],["2022-04-26",16844.28,18257.79,16549.8,17816.07,279000],["2022-04-27",17963.31,18257.79,17786.62,18139.99,508100],["2022-04-28",18375.58,18670.06,18228.34,18463.92,461600],["2022-04-29",18463.92,18640.61,18405.03,18493.37,339400],["2022-05-04",18493.37,18670.06,18375.58,18463.92,195200],["2022-05-05",18493.37,18611.16,18375.58,18552.27,318000],["2022-05-06",18375.58,19052.88,18022.2,18493.37,526600],["2022-05-09",18463.92,18493.37,17374.34,17374.34,696700],["2022-05-10",17079.86,17668.83,16490.9,17433.24,331200],["2022-05-11",17668.83,18257.79,17609.93,18257.79,184500],["2022-05-12",18257.79,18522.82,18081.1,18287.23,611600],["2022-05-13",18287.23,18287.23,17521.58,17904.41,441500],["2022-05-16",17963.31,18287.23,17845.51,17904.41,311300],["2022-05-17",18257.79,18787.85,17816.07,18611.16,528400],["2022-05-18",18611.16,18846.75,18434.47,18611.16,436500],["2022-05-19",17668.83,18787.85,17668.83,18640.61,415200],["2022-05-20",18552.27,18758.4,18552.27,18670.06,428400],["2022-05-23",18728.95,18787.85,18316.68,18316.68,321800],["2022-05-24",18316.68,18316.68,18198.89,18228.34,340600],["2022-05-25",18228.34,18611.16,18228.34,18611.16,634800],["2022-05-26",18787.85,18846.75,18728.95,18728.95,371800],["2022-05-27",18611.16,18787.85,18611.16,18728.95,421700],["2022-05-30",18728.95,19524.05,18670.06,19111.78,720600],["2022-05-31",19082.33,19730.19,18993.99,19111.78,469100],["2022-06-01",19023.44,19200.12,18905.64,18905.64,342800],["2022-06-02",18846.75,18846.75,18022.2,18110.55,541100],["2022-06-03",17963.31,18228.34,17757.17,17757.17,384700],["2022-06-06",17668.83,17816.07,17462.69,17609.93,361100],["2022-06-07",17609.93,17609.93,17079.86,17109.31,318500],["2022-06-08",17109.31,17845.51,17109.31,17698.27,444000],["2022-06-09",17992.75,17992.75,17609.93,17609.93,362400],["2022-06-10",17609.93,17609.93,17138.76,17256.55,342200],["2022-06-13",16520.35,16903.18,16166.98,16166.98,424600],["2022-06-14",15312.98,16196.42,15312.98,15784.15,376100],["2022-06-15",15784.15,15813.6,14694.57,14989.05,555500],["2022-06-16",14959.61,15283.53,14076.16,14076.16,342200],["2022-06-17",13104.38,14017.27,13104.38,13104.38,318800],["2022-06-20",12191.49,12603.76,12191.49,12191.49,207400],["2022-06-21",11366.94,11955.91,11366.94,11366.94,1021400],["2022-06-22",11366.94,11985.35,11366.94,11955.91,154100],["2022-06-23",11955.91,12073.7,11779.22,11955.91,133000],["2022-06-24",12309.28,12309.28,12044.25,12162.04,460000],["2022-06-27",12162.04,12809.9,11808.66,12809.9,294900],["2022-06-28",12721.55,12898.24,12368.18,12898.24,315200],["2022-06-29",12662.66,13251.62,12250.39,13251.62,439400],["2022-06-30",12957.14,13192.72,12633.21,12957.14,331900],["2022-07-01",12368.18,12957.14,12132.59,12957.14,330200],["2022-07-04",12485.97,12898.24,12485.97,12662.66,78300],["2022-07-05",12692.11,12692.11,12250.39,12662.66,231000],["2022-07-06",12162.04,12368.18,11838.11,11838.11,133700],["2022-07-07",11779.22,12073.7,11661.42,12073.7,158900],["2022-07-08",12574.31,12780.45,11779.22,12427.07,107900],["2022-07-11",12427.07,12751.0,12132.59,12603.76,149800],["2022-07-12",12338.73,12957.14,12338.73,12927.69,179900],["2022-07-13",13016.03,13016.03,12898.24,13016.03,142500],["2022-07-14",12957.14,13899.48,12957.14,13899.48,360400],["2022-07-15",14871.26,14871.26,14871.26,14871.26,133100],["2022-07-18",15901.94,15901.94,14635.68,15136.29,413000],["2022-07-19",15136.29,15136.29,14576.78,15018.5,143100],["2022-07-20",15136.29,15312.98,14900.71,15283.53,286600],["2022-07-21",15165.74,15312.98,14959.61,15312.98,135100],["2022-07-22",15254.09,15254.09,15018.5,15195.19,121100],["2022-07-25",15195.19,15195.19,14753.47,15018.5,155700],["2022-07-26",14959.61,15195.19,14900.71,14989.05,131300],["2022-07-27",14930.16,14989.05,14753.47,14989.05,160000],["2022-07-28",15077.4,15254.09,15047.95,15254.09,249400],["2022-07-29",15312.98,15519.12,15165.74,15254.09,338100],["2022-08-01",15254.09,15371.88,14989.05,15312.98,326600],["2022-08-02",15607.46,15607.46,15195.19,15283.53,336900],["2022-08-03",15312.98,15489.67,15224.64,15401.33,195900],["2022-08-04",15519.12,16461.46,15371.88,16314.22,424500],["2022-08-05",16284.77,16608.7,16284.77,16343.66,233500],["2022-08-08",16402.56,17138.76,16402.56,17079.86,603200],["2022-08-09",17079.86,17227.1,16755.94,16844.28,507900],["2022-08-10",16991.52,16991.52,16490.9,16726.49,446400],["2022-08-11",16785.38,17020.97,16461.46,16608.7,444500],["2022-08-12",16490.9,16667.59,16314.22,16608.7,657900],["2022-08-15",17750.0,17750.0,17750.0,17750.0,518300],["2022-08-16",18200.0,18300.0,17700.0,17800.0,678900],["2022-08-17",17600.0,17600.0,17200.0,17400.0,554600],["2022-08-18",17150.0,17300.0,16650.0,16900.0,520700],["2022-08-19",16800.0,17100.0,16550.0,16800.0,364100],["2022-08-22",16750.0,16800.0,16550.0,16750.0,258200],["2022-08-23",16700.0,16700.0,15850.0,16500.0,421200],["2022-08-24",16550.0,16700.0,16350.0,16450.0,283600],["2022-08-25",16600.0,16650.0,16150.0,16350.0,249800],["2022-08-26",16400.0,16400.0,15850.0,16300.0,543500],["2022-08-29",16150.0,16150.0,15400.0,15600.0,277700],["2022-08-30",15600.0,15950.0,15550.0,15750.0,155600],["2022-08-31",15500.0,15850.0,15400.0,15850.0,121600],["2022-09-05",15800.0,15950.0,15750.0,15900.0,158800],["2022-09-06",15950.0,16200.0,15850.0,15850.0,240400],["2022-09-07",15850.0,15850.0,15000.0,15100.0,208700],["2022-09-08",15000.0,15450.0,14750.0,15000.0,227100],["2022-09-09",15350.0,15350.0,14700.0,15000.0,176100],["2022-09-12",15000.0,15300.0,14850.0,14950.0,145400],["2022-09-13",14900.0,15050.0,14600.0,14800.0,175200],["2022-09-14",14800.0,14800.0,14550.0,14600.0,105000],["2022-09-15",14900.0,14900.0,14550.0,14700.0,84300],["2022-09-16",14700.0,14800.0,14550.0,14750.0,164300],["2022-09-19",14550.0,14750.0,14400.0,14750.0,156500],["2022-09-20",14750.0,14900.0,14400.0,14900.0,162200],["2022-09-21",14900.0,14950.0,14700.0,14900.0,141100],["2022-09-22",14900.0,15000.0,14550.0,15000.0,130800],["2022-09-23",15000.0,15000.0,14800.0,14900.0,111800],["2022-09-26",14900.0,14900.0,14500.0,14650.0,147400],["2022-09-27",14650.0,14900.0,14500.0,14850.0,146400],["2022-09-28",14800.0,14850.0,14600.0,14800.0,134300],["2022-09-29",14900.0,14900.0,14700.0,14800.0,126300],["2022-09-30",14750.0,14750.0,13950.0,14500.0,174600],["2022-10-03",14500.0,14500.0,13500.0,14000.0,126400],["2022-10-04",14000.0,14000.0,13100.0,13250.0,172500],["2022-10-05",13250.0,14100.0,12800.0,14100.0,553700],["2022-10-06",14100.0,14100.0,13550.0,13900.0,102800],["2022-10-07",13900.0,13950.0,13050.0,13500.0,109300],["2022-10-10",13000.0,13100.0,12600.0,12950.0,172100],["2022-10-11",13250.0,13250.0,12700.0,12950.0,258000],["2022-10-12",12800.0,13200.0,12500.0,13100.0,105700],["2022-10-13",13100.0,13100.0,12950.0,13050.0,103900],["2022-10-14",13100.0,13500.0,13100.0,13450.0,107100],["2022-10-17",13400.0,13550.0,13000.0,13500.0,86000],["2022-10-18",13650.0,13650.0,13350.0,13450.0,159400],["2022-10-19",13500.0,13500.0,13200.0,13500.0,101800],["2022-10-20",13400.0,13450.0,13300.0,13450.0,102800],["2022-10-21",13350.0,13350.0,12650.0,12850.0,171400],["2022-10-24",12250.0,12800.0,12000.0,12000.0,127700],["2022-10-25",11200.0,12000.0,11200.0,12000.0,150500],["2022-10-26",12000.0,12500.0,11650.0,12000.0,181700],["2022-10-27",11450.0,12500.0,11450.0,12400.0,155300],["2022-10-28",12500.0,13000.0,12200.0,12500.0,116700],["2022-10-31",12600.0,12600.0,12050.0,12550.0,100600],["2022-11-01",12500.0,12600.0,12150.0,12300.0,115300],["2022-11-02",12200.0,12500.0,12200.0,12350.0,114700],["2022-11-03",12200.0,12500.0,12100.0,12300.0,129900],["2022-11-04",12100.0,12600.0,11950.0,12000.0,119000],["2022-11-07",12000.0,12000.0,11200.0,11400.0,128300],["2022-11-08",10800.0,11400.0,10800.0,11200.0,105700],["2022-11-09",11000.0,11900.0,10950.0,11350.0,151100],["2022-11-10",10900.0,11300.0,10600.0,10600.0,116200],["2022-11-11",9860.0,10500.0,9860.0,10500.0,193300],["2022-11-14",9770.0,10250.0,9770.0,10250.0,244400],["2022-11-15",9540.0,9800.0,9540.0,9800.0,185100],["2022-11-16",9120.0,10450.0,9120.0,10450.0,172200],["2022-11-17",10400.0,10550.0,10200.0,10500.0,101600],["2022-11-18",9960.0,10650.0,9960.0,10500.0,118400],["2022-11-21",10500.0,10500.0,10250.0,10500.0,121500],["2022-11-22",10000.0,10550.0,10000.0,10500.0,106700],["2022-11-23",10400.0,10450.0,10100.0,10450.0,101000],["2022-11-24",10500.0,10500.0,9870.0,10300.0,117100],["2022-11-25",9580.0,10500.0,9580.0,10500.0,321200],["2022-11-28",10900.0,10900.0,10300.0,10900.0,203200],["2022-11-29",10900.0,11400.0,10550.0,11000.0,279900],["2022-11-30",10800.0,11100.0,10800.0,11100.0,215200],["2022-12-01",11100.0,11850.0,11100.0,11850.0,875900],["2022-12-02",11850.0,12200.0,11500.0,11900.0,188500],["2022-12-05",12250.0,12650.0,11850.0,12450.0,616800],["2022-12-06",12100.0,12200.0,11600.0,11600.0,278200],["2022-12-07",10950.0,11300.0,10800.0,10800.0,216200],["2022-12-08",10900.0,11200.0,10500.0,10800.0,303700],["2022-12-09",10600.0,10800.0,10450.0,10750.0,145400],["2022-12-12",10750.0,11000.0,10400.0,10400.0,214200],["2022-12-13",10500.0,10500.0,9850.0,10200.0,203600],["2022-12-14",10500.0,10650.0,10150.0,10400.0,192300],["2022-12-15",10200.0,10450.0,10200.0,10250.0,107600],["2022-12-16",10350.0,10350.0,10000.0,10250.0,111900],["2022-12-19",10250.0,10350.0,10100.0,10100.0,129000],["2022-12-20",10100.0,10100.0,9410.0,9450.0,211100],["2022-12-21",9450.0,9600.0,9300.0,9600.0,136800],["2022-12-22",9610.0,9850.0,9590.0,9700.0,108700],["2022-12-23",9030.0,9300.0,9030.0,9030.0,582400],["2022-12-26",9000.0,9300.0,8400.0,9300.0,531600],["2022-12-27",8900.0,9500.0,8710.0,9500.0,377900],["2022-12-28",9500.0,9700.0,9130.0,9700.0,250500],["2022-12-29",9500.0,10000.0,9150.0,10000.0,346900],["2022-12-30",9890.0,10300.0,9650.0,10300.0,562500],["2023-01-03",9900.0,10250.0,9900.0,9900.0,509200],["2023-01-04",9910.0,10050.0,9750.0,9900.0,172200],["2023-01-05",9810.0,9890.0,9650.0,9650.0,178400],["2023-01-06",9600.0,9600.0,9320.0,9400.0,267600],["2023-01-09",9500.0,9500.0,8820.0,8820.0,241100],["2023-01-10",8690.0,8810.0,8590.0,8660.0,202500],["2023-01-11",8750.0,8840.0,8660.0,8700.0,162900],["2023-01-12",8710.0,8890.0,8660.0,8660.0,107300],["2023-01-13",8840.0,8840.0,8580.0,8590.0,140800],["2023-01-16",8660.0,8660.0,8300.0,8300.0,133800],["2023-01-17",8330.0,8340.0,8120.0,8190.0,309600],["2023-01-18",8250.0,8630.0,8240.0,8620.0,188500],["2023-01-19",8690.0,8690.0,8530.0,8560.0,159600],["2023-01-27",8560.0,8690.0,8560.0,8650.0,155200],["2023-01-30",8660.0,9250.0,8510.0,9000.0,377800],["2023-01-31",9050.0,9200.0,8800.0,8940.0,281800],["2023-02-01",9000.0,9190.0,8650.0,8800.0,479300],["2023-02-02",8800.0,8800.0,8500.0,8500.0,186200],["2023-02-03",8500.0,8590.0,8200.0,8200.0,220700],["2023-02-06",8200.0,8400.0,8020.0,8260.0,491400],["2023-02-07",8220.0,8400.0,8200.0,8200.0,482000],["2023-02-08",8200.0,8250.0,8000.0,8140.0,173700],["2023-02-09",8190.0,8190.0,7850.0,7860.0,394500],["2023-02-10",7900.0,7900.0,7310.0,7310.0,755800],["2023-02-13",6960.0,7090.0,6800.0,6800.0,982900],["2023-02-14",6530.0,6830.0,6470.0,6700.0,295400],["2023-02-15",6620.0,7100.0,6620.0,6990.0,245900],["2023-02-16",7000.0,7200.0,6980.0,7080.0,164300],["2023-02-17",7090.0,7240.0,7050.0,7090.0,213500],["2023-02-20",7000.0,7580.0,7000.0,7510.0,649100],["2023-02-21",7650.0,7750.0,7460.0,7460.0,268500],["2023-02-22",7220.0,7340.0,6990.0,6990.0,415400],["2023-02-23",7000.0,7100.0,6760.0,6850.0,222400],["2023-02-24",6990.0,6990.0,6630.0,6630.0,261400],["2023-02-27",6200.0,6700.0,6200.0,6410.0,193800],["2023-02-28",6700.0,6700.0,6420.0,6480.0,181300],["2023-03-01",6480.0,6550.0,6300.0,6550.0,137000],["2023-03-02",6490.0,6600.0,6490.0,6500.0,99200],["2023-03-03",6500.0,6600.0,6300.0,6300.0,170200],["2023-03-06",6410.0,6740.0,6410.0,6740.0,359800],["2023-03-07",6990.0,6990.0,6600.0,6600.0,201800],["2023-03-08",6600.0,6800.0,6410.0,6800.0,120400],["2023-03-09",6910.0,6980.0,6850.0,6880.0,139300],["2023-03-10",6850.0,6850.0,6650.0,6660.0,148700],["2023-03-13",6410.0,6810.0,6410.0,6800.0,190000],["2023-03-14",6800.0,6950.0,6570.0,6750.0,238700],["2023-03-15",7000.0,7200.0,6990.0,7200.0,448900],["2023-03-16",7240.0,7240.0,6910.0,7090.0,181200],["2023-03-17",7300.0,7300.0,7050.0,7060.0,142300],["2023-03-20",7050.0,7110.0,6950.0,7000.0,112300],["2023-03-21",6980.0,7190.0,6980.0,7040.0,105900],["2023-03-22",7170.0,7170.0,7000.0,7010.0,172300],["2023-03-23",7020.0,7100.0,7000.0,7090.0,115500],["2023-03-24",7190.0,7200.0,7100.0,7100.0,206000],["2023-03-27",7100.0,7150.0,7010.0,7090.0,343600],["2023-03-28",7100.0,7180.0,7020.0,7070.0,299200],["2023-03-29",7090.0,7100.0,7030.0,7060.0,255800],["2023-03-30",7060.0,7100.0,7010.0,7040.0,333900],["2023-03-31",7060.0,7060.0,6990.0,7040.0,342400],["2023-04-03",7110.0,7450.0,7110.0,7450.0,678100],["2023-04-04",7470.0,7650.0,7400.0,7450.0,607300],["2023-04-05",7490.0,7600.0,7440.0,7590.0,539600],["2023-04-06",7680.0,7970.0,7600.0,7600.0,825800],["2023-04-07",7750.0,7800.0,7510.0,7620.0,424800],["2023-04-10",7620.0,7920.0,7600.0,7680.0,355100],["2023-04-11",7600.0,7700.0,7500.0,7680.0,363000],["2023-04-12",7610.0,7700.0,7560.0,7600.0,329600],["2023-04-13",7700.0,7700.0,7550.0,7630.0,272300],["2023-04-14",7630.0,7630.0,7400.0,7400.0,338000],["2023-04-17",7400.0,7400.0,7240.0,7300.0,279100],["2023-04-18",7300.0,7430.0,7300.0,7410.0,237700],["2023-04-19",7570.0,7570.0,7230.0,7310.0,293800],["2023-04-20",7300.0,7330.0,7250.0,7300.0,233900],["2023-04-21",7300.0,7390.0,7250.0,7390.0,213500],["2023-04-24",7400.0,7400.0,7260.0,7280.0,87900],["2023-04-25",7400.0,7400.0,7230.0,7230.0,128700],["2023-04-26",7210.0,7280.0,7150.0,7280.0,83000],["2023-04-27",7660.0,7660.0,7400.0,7430.0,244300],["2023-04-28",7600.0,7600.0,7480.0,7540.0,173900],["2023-05-04",7540.0,7680.0,7500.0,7560.0,243900],["2023-05-05",7550.0,7600.0,7500.0,7510.0,195100],["2023-05-08",7520.0,7900.0,7520.0,7850.0,728900],["2023-05-09",7940.0,7940.0,7840.0,7920.0,409300],["2023-05-10",7920.0,8310.0,7920.0,8300.0,766500],["2023-05-11",8310.0,8550.0,8310.0,8430.0,504400],["2023-05-12",8420.0,8450.0,8250.0,8430.0,452700],["2023-05-15",8430.0,8450.0,8270.0,8270.0,590400],["2023-05-16",8150.0,8350.0,8150.0,8200.0,220000],["2023-05-17",8210.0,8350.0,8100.0,8100.0,382900],["2023-05-18",8100.0,8190.0,8050.0,8140.0,217600],["2023-05-19",8160.0,8200.0,8000.0,8100.0,322500],["2023-05-22",8120.0,8290.0,8100.0,8200.0,379500],["2023-05-23",8320.0,8320.0,8150.0,8150.0,220500],["2023-05-24",8350.0,8350.0,8100.0,8120.0,552400],["2023-05-25",8100.0,8120.0,8030.0,8050.0,374300],["2023-05-26",8140.0,8140.0,8050.0,8110.0,235800],["2023-05-29",8470.0,8470.0,8110.0,8150.0,2112600],["2023-05-30",8170.0,8700.0,8150.0,8540.0,6689000],["2023-05-31",9000.0,9130.0,8850.0,9130.0,1887600],["2023-06-01",9730.0,9760.0,9250.0,9250.0,4830000],["2023-06-02",9600.0,9600.0,8920.0,9000.0,4039900],["2023-06-05",9100.0,9290.0,8680.0,8700.0,3145600],["2023-06-06",8720.0,9300.0,8720.0,9300.0,2100100],["2023-06-07",9350.0,9570.0,9200.0,9410.0,2046100],["2023-06-08",9480.0,9480.0,9000.0,9000.0,2403300],["2023-06-09",9000.0,9070.0,8710.0,9000.0,1645200],["2023-06-12",9050.0,9580.0,9000.0,9510.0,2226900],["2023-06-13",9590.0,9950.0,9530.0,9600.0,2423600],["2023-06-14",9760.0,9770.0,9220.0,9230.0,1800900],["2023-06-15",9230.0,9300.0,9100.0,9190.0,1014300],["2023-06-16",9300.0,9460.0,9100.0,9100.0,1448300],["2023-06-19",9100.0,9150.0,8790.0,8800.0,1680800],["2023-06-20",8800.0,9040.0,8790.0,8950.0,797800],["2023-06-21",8950.0,9080.0,8930.0,9060.0,959400],["2023-06-22",9200.0,9200.0,9070.0,9150.0,1383800],["2023-06-23",9200.0,9350.0,9070.0,9110.0,1949300],["2023-06-26",9230.0,9230.0,8650.0,8900.0,1156100],["2023-06-27",8900.0,9040.0,8900.0,8930.0,654800],["2023-06-28",9040.0,9040.0,8900.0,8920.0,833500],["2023-06-29",8920.0,8990.0,8680.0,8680.0,1121500],["2023-06-30",8620.0,8680.0,8510.0,8590.0,1244500],["2023-07-03",8600.0,8640.0,8520.0,8550.0,396700],["2023-07-04",8540.0,8760.0,8520.0,8760.0,475500],["2023-07-05",8770.0,8800.0,8650.0,8650.0,580200],["2023-07-06",8600.0,8630.0,8300.0,8300.0,1108700],["2023-07-07",8300.0,8300.0,8000.0,8290.0,873700],["2023-07-10",8400.0,8650.0,8390.0,8650.0,962700],["2023-07-11",8710.0,8710.0,8500.0,8500.0,639600],["2023-07-12",8580.0,8630.0,8480.0,8520.0,523800],["2023-07-13",8530.0,8990.0,8530.0,8940.0,1517200],["2023-07-14",9130.0,9200.0,8810.0,8890.0,1118000],["2023-07-17",9020.0,9260.0,8970.0,9200.0,1768000],["2023-07-18",9200.0,9200.0,8900.0,9050.0,918300],["2023-07-19",9050.0,9090.0,8850.0,8850.0,819800],["2023-07-20",8850.0,9050.0,8780.0,9050.0,875300],["2023-07-21",9100.0,9590.0,9060.0,9480.0,4304900],["2023-07-24",9680.0,9950.0,9490.0,9800.0,3460000],["2023-07-25",9800.0,9900.0,9570.0,9680.0,2294800],["2023-07-26",9810.0,10200.0,9710.0,10100.0,4261100],["2023-07-27",10200.0,10450.0,9920.0,10450.0,3388600],["2023-07-28",10300.0,10700.0,10300.0,10600.0,2681100],["2023-07-31",10600.0,10600.0,10100.0,10300.0,2358900],["2023-08-01",10350.0,10350.0,9950.0,9950.0,3385000],["2023-08-02",9950.0,10200.0,9950.0,10200.0,1435200],["2023-08-03",10200.0,10250.0,10000.0,10050.0,1783900],["2023-08-04",10250.0,10750.0,10100.0,10700.0,3527200],["2023-08-07",10800.0,11100.0,10550.0,10900.0,2384700],["2023-08-08",11100.0,11100.0,10500.0,10500.0,2175300],["2023-08-09",10500.0,10700.0,10300.0,10600.0,1896800],["2023-08-10",10550.0,10700.0,10300.0,10300.0,1666200],["2023-08-11",10450.0,10450.0,9700.0,10100.0,4138700],["2023-08-14",10350.0,10800.0,10250.0,10600.0,2612700],["2023-08-15",10700.0,10750.0,10400.0,10400.0,2212500],["2023-08-16",10350.0,10500.0,10100.0,10500.0,2522700],["2023-08-17",10550.0,10700.0,10300.0,10300.0,2257600],["2023-08-18",10000.0,10200.0,9580.0,9580.0,3397200],["2023-08-21",9410.0,9580.0,9050.0,9200.0,1796500],["2023-08-22",9550.0,9550.0,8900.0,9400.0,1514100],["2023-08-23",9500.0,9610.0,9400.0,9450.0,1004100],["2023-08-24",9500.0,9850.0,9420.0,9850.0,1160900],["2023-08-25",9800.0,9860.0,9670.0,9790.0,1188200],["2023-08-28",9790.0,9840.0,9590.0,9830.0,997700],["2023-08-29",9840.0,10100.0,9800.0,9850.0,1392700],["2023-08-30",9820.0,9950.0,9550.0,9750.0,3220100],["2023-08-31",9850.0,10250.0,9750.0,10150.0,1974200],["2023-09-05",10600.0,10600.0,10250.0,10550.0,2280100],["2023-09-06",10600.0,10650.0,10300.0,10600.0,2501900],["2023-09-07",10700.0,10950.0,10550.0,10600.0,3736600],["2023-09-08",10600.0,10650.0,10350.0,10400.0,1999100],["2023-09-11",10500.0,10600.0,9680.0,9800.0,3008500],["2023-09-12",9940.0,10150.0,9700.0,10050.0,1374700],["2023-09-13",10300.0,10300.0,9710.0,9800.0,2697500],["2023-09-14",9800.0,10000.0,9390.0,9400.0,2670700],["2023-09-15",9590.0,9600.0,9360.0,9400.0,1377300],["2023-09-18",9400.0,9550.0,9200.0,9280.0,1080800],["2023-09-19",9300.0,9550.0,9200.0,9550.0,1165200],["2023-09-20",9690.0,9790.0,9400.0,9790.0,1120600],["2023-09-21",9800.0,9960.0,9600.0,9750.0,1083400],["2023-09-22",9410.0,9600.0,9100.0,9330.0,1445700],["2023-09-25",9100.0,9400.0,8680.0,8680.0,1495600],["2023-09-26",8680.0,8860.0,8500.0,8570.0,1124400],["2023-09-27",8500.0,8640.0,8200.0,8640.0,971400],["2023-09-28",8680.0,8700.0,8300.0,8300.0,673400],["2023-09-29",8500.0,8550.0,8300.0,8550.0,875800],["2023-10-02",8680.0,8680.0,8400.0,8400.0,524800],["2023-10-03",8390.0,8390.0,7820.0,7820.0,1797800],["2023-10-04",7340.0,8130.0,7340.0,7910.0,858200],["2023-10-05",7930.0,8090.0,7700.0,7800.0,655100],["2023-10-06",7620.0,7880.0,7620.0,7810.0,852500],["2023-10-09",7810.0,7960.0,7770.0,7940.0,604900],["2023-10-10",8070.0,8070.0,7940.0,7980.0,654300],["2023-10-11",7980.0,7980.0,7810.0,7900.0,510800],["2023-10-12",8000.0,8190.0,7990.0,8030.0,434900],["2023-10-13",7900.0,8030.0,7810.0,7950.0,481700],["2023-10-16",7940.0,8050.0,7920.0,7940.0,365800],["2023-10-17",7940.0,8050.0,7900.0,7900.0,397700],["2023-10-18",7910.0,7910.0,7350.0,7600.0,750400],["2023-10-19",7590.0,7600.0,7340.0,7340.0,663700],["2023-10-20",7340.0,7710.0,7280.0,7630.0,379100],["2023-10-23",7530.0,7800.0,7500.0,7700.0,316800],["2023-10-24",7560.0,7800.0,7560.0,7700.0,322600],["2023-10-25",7890.0,7890.0,7700.0,7700.0,176400],["2023-10-26",7350.0,7640.0,7170.0,7170.0,1185400],["2023-10-27",7200.0,7320.0,6900.0,7300.0,492400],["2023-10-30",7300.0,7300.0,7060.0,7060.0,186800],["2023-10-31",7070.0,7160.0,6850.0,6850.0,440700],["2023-11-01",6840.0,7000.0,6700.0,6900.0,345400],["2023-11-02",7000.0,7380.0,6900.0,7380.0,758800],["2023-11-03",7500.0,7500.0,7260.0,7380.0,384100],["2023-11-06",7490.0,7500.0,7370.0,7400.0,1169900],["2023-11-07",7310.0,7480.0,7310.0,7420.0,967100],["2023-11-08",7420.0,7930.0,7350.0,7930.0,2365500],["2023-11-09",8150.0,8160.0,7960.0,8040.0,4602800],["2023-11-10",8030.0,8130.0,7880.0,7930.0,3827100],["2023-11-13",7930.0,8050.0,7800.0,8000.0,738900],["2023-11-14",8050.0,8090.0,7870.0,7900.0,1178100],["2023-11-15",8150.0,8150.0,7890.0,7900.0,929300],["2023-11-16",7900.0,8000.0,7850.0,7950.0,419800],["2023-11-17",8000.0,8170.0,7860.0,8000.0,2097000],["2023-11-20",7900.0,7950.0,7600.0,7820.0,680500],["2023-11-21",7980.0,8010.0,7910.0,7950.0,598200],["2023-11-22",7950.0,8020.0,7900.0,8010.0,671200],["2023-11-23",8200.0,8200.0,7790.0,7790.0,2865800],["2023-11-24",7750.0,7800.0,7550.0,7780.0,796600],["2023-11-27",7780.0,7890.0,7600.0,7600.0,536300],["2023-11-28",7600.0,7630.0,7370.0,7510.0,917600],["2023-11-29",7600.0,7600.0,7500.0,7500.0,542500],["2023-11-30",7500.0,7700.0,7500.0,7510.0,436900],["2023-12-01",7700.0,7700.0,7460.0,7520.0,424100],["2023-12-04",7540.0,7850.0,7540.0,7800.0,941100],["2023-12-05",7880.0,7930.0,7770.0,7800.0,583700],["2023-12-06",7820.0,8340.0,7810.0,8340.0,6035100],["2023-12-07",8790.0,8790.0,8350.0,8710.0,2963700],["2023-12-08",8710.0,8710.0,8390.0,8480.0,1628500],["2023-12-11",8550.0,8550.0,8200.0,8300.0,1048400],["2023-12-12",8400.0,8400.0,8280.0,8390.0,437000],["2023-12-13",8390.0,8500.0,8190.0,8190.0,890300],["2023-12-14",8200.0,8300.0,8100.0,8170.0,684100],["2023-12-15",8200.0,8220.0,8010.0,8160.0,634300],["2023-12-18",8200.0,8200.0,8020.0,8020.0,479100],["2023-12-19",8090.0,8150.0,7810.0,8050.0,1364430],["2023-12-20",8170.0,8170.0,8100.0,8140.0,492900],["2023-12-21",8120.0,8160.0,8060.0,8160.0,350100],["2023-12-22",8180.0,8190.0,8100.0,8100.0,337800],["2023-12-25",8090.0,8450.0,8090.0,8440.0,847200],["2023-12-26",8400.0,8550.0,8400.0,8500.0,701900],["2023-12-27",8500.0,8520.0,8400.0,8400.0,346700],["2023-12-28",8410.0,8460.0,8300.0,8400.0,1189700],["2023-12-29",8400.0,8600.0,8390.0,8600.0,619209],["2024-01-02",8590.0,8640.0,8520.0,8540.0,970000],["2024-01-03",8530.0,8600.0,8450.0,8590.0,567600],["2024-01-04",8600.0,8780.0,8590.0,8660.0,824500],["2024-01-05",8600.0,8690.0,8500.0,8650.0,1427800],["2024-01-08",8660.0,8870.0,8630.0,8790.0,968500],["2024-01-09",8940.0,8940.0,8700.0,8790.0,1407500],["2024-01-10",8790.0,8790.0,8430.0,8500.0,689500],["2024-01-11",8500.0,8580.0,8390.0,8500.0,1400500],["2024-01-12",8480.0,8480.0,8100.0,8260.0,703000],["2024-01-15",8260.0,8450.0,8250.0,8260.0,272700],["2024-01-16",8260.0,8430.0,8230.0,8430.0,224000],["2024-01-17",8400.0,8490.0,8000.0,8270.0,478900],["2024-01-18",8280.0,8420.0,8270.0,8360.0,222100],["2024-01-19",8400.0,8470.0,8350.0,8380.0,183200],["2024-01-22",8390.0,8480.0,8300.0,8480.0,509600],["2024-01-23",8490.0,8580.0,8300.0,8410.0,239900],["2024-01-24",8410.0,8470.0,8400.0,8470.0,503100],["2024-01-25",8500.0,8550.0,8450.0,8460.0,280400],["2024-01-26",8550.0,8620.0,8450.0,8560.0,568300],["2024-01-29",8560.0,8740.0,8560.0,8740.0,1002600],["2024-01-30",8740.0,8740.0,8550.0,8610.0,503000],["2024-01-31",8610.0,8650.0,8400.0,8400.0,1439300],["2024-02-01",8270.0,8490.0,8270.0,8370.0,224400],["2024-02-02",8380.0,8520.0,8380.0,8410.0,233100],["2024-02-05",8400.0,8500.0,7830.0,8350.0,488400],["2024-02-06",8350.0,8460.0,8200.0,8260.0,376100],["2024-02-07",8380.0,8380.0,8250.0,8300.0,319500],["2024-02-15",8380.0,8490.0,8310.0,8410.0,335700],["2024-02-16",8400.0,8950.0,8400.0,8840.0,1619600],["2024-02-19",8830.0,9080.0,8800.0,9030.0,1583600],["2024-02-20",9040.0,9100.0,8900.0,8980.0,749500],["2024-02-21",8980.0,8980.0,8700.0,8850.0,551200],["2024-02-22",8900.0,8900.0,8660.0,8820.0,2800800],["2024-02-23",8700.0,8820.0,8500.0,8500.0,1021100],["2024-02-26",8500.0,8600.0,8430.0,8600.0,697700],["2024-02-27",8690.0,8920.0,8660.0,8800.0,495500],["2024-02-28",8800.0,8850.0,8610.0,8640.0,429300],["2024-02-29",8600.0,8680.0,8570.0,8600.0,1051800],["2024-03-01",8700.0,8750.0,8600.0,8650.0,421100],["2024-03-04",8650.0,8870.0,8650.0,8800.0,845700],["2024-03-05",8800.0,8850.0,8650.0,8690.0,816200],["2024-03-06",8690.0,8790.0,8500.0,8520.0,626100],["2024-03-07",8480.0,8640.0,8470.0,8600.0,1260400],["2024-03-08",8600.0,8690.0,8480.0,8490.0,569100],["2024-03-11",8480.0,8500.0,8320.0,8320.0,582800],["2024-03-12",8310.0,8380.0,8300.0,8350.0,728100],["2024-03-13",8350.0,8510.0,8330.0,8410.0,545800],["2024-03-14",8400.0,8610.0,8400.0,8570.0,962400],["2024-03-15",8570.0,8800.0,8570.0,8700.0,683100],["2024-03-18",8720.0,8920.0,8400.0,8690.0,822800],["2024-03-19",8700.0,8750.0,8600.0,8650.0,1561000],["2024-03-20",8650.0,8760.0,8600.0,8700.0,344900],["2024-03-21",8750.0,8980.0,8740.0,8980.0,929800],["2024-03-22",8990.0,9100.0,8810.0,8910.0,730900],["2024-03-25",8910.0,9090.0,8800.0,8800.0,600400],["2024-03-26",8700.0,9220.0,8700.0,9220.0,880800],["2024-03-27",9250.0,9300.0,9030.0,9150.0,474500],["2024-03-28",9150.0,9160.0,9030.0,9150.0,457000],["2024-03-29",9110.0,9150.0,8880.0,8980.0,502400],["2024-04-01",8900.0,9420.0,8820.0,9400.0,1663600],["2024-04-02",9400.0,9490.0,9200.0,9210.0,766800],["2024-04-03",9200.0,9280.0,8900.0,8960.0,1211800],["2024-04-04",8960.0,8960.0,8500.0,8600.0,1992800],["2024-04-05",8410.0,8830.0,8370.0,8770.0,1913300],["2024-04-08",8410.0,8690.0,8410.0,8470.0,761400],["2024-04-09",8480.0,8660.0,8480.0,8660.0,1178800],["2024-04-10",8660.0,8930.0,8660.0,8900.0,1058900],["2024-04-11",8800.0,9000.0,8790.0,8900.0,850100],["2024-04-12",8910.0,9010.0,8900.0,8970.0,1847500],["2024-04-15",8970.0,9060.0,8700.0,8710.0,1573800],["2024-04-16",8700.0,8700.0,8110.0,8480.0,978800],["2024-04-17",8480.0,8550.0,8200.0,8230.0,198900],["2024-04-19",8230.0,8230.0,7810.0,7890.0,517000],["2024-04-22",7830.0,8190.0,7830.0,7900.0,241100],["2024-04-23",7900.0,8070.0,7900.0,8010.0,2754800],["2024-04-24",8050.0,8210.0,8020.0,8020.0,211300],["2024-04-25",8100.0,8110.0,8020.0,8100.0,93200],["2024-04-26",8100.0,8100.0,7990.0,8090.0,171500],["2024-05-02",8000.0,8090.0,7980.0,8090.0,180100],["2024-05-03",8090.0,8230.0,8090.0,8100.0,218800],["2024-05-06",8010.0,8300.0,8000.0,8290.0,222600],["2024-05-07",8400.0,8400.0,8200.0,8270.0,100600],["2024-05-08",8270.0,8300.0,8100.0,8150.0,175300],["2024-05-09",8150.0,8290.0,8140.0,8180.0,117100],["2024-05-10",8180.0,8250.0,8010.0,8190.0,207200],["2024-05-13",8180.0,8760.0,8180.0,8330.0,241300],["2024-05-14",8330.0,8550.0,8230.0,8420.0,169200],["2024-05-15",8430.0,8550.0,8370.0,8440.0,143600],["2024-05-16",8500.0,8500.0,8370.0,8440.0,165300],["2024-05-17",8380.0,8440.0,8300.0,8440.0,209800],["2024-05-20",8460.0,8650.0,8440.0,8560.0,472200],["2024-05-21",8650.0,8650.0,8450.0,8500.0,260600],["2024-05-22",8500.0,8530.0,8400.0,8440.0,354000],["2024-05-23",8440.0,8500.0,8340.0,8490.0,295100],["2024-05-24",8470.0,8490.0,8200.0,8200.0,350500],["2024-05-27",8150.0,8430.0,8150.0,8180.0,184000],["2024-05-28",8200.0,8320.0,8060.0,8070.0,687000],["2024-05-29",8320.0,8320.0,8110.0,8160.0,361800],["2024-05-30",8100.0,8160.0,8040.0,8140.0,457200],["2024-05-31",8140.0,8200.0,8040.0,8080.0,364700],["2024-06-03",8100.0,8320.0,8100.0,8120.0,479200],["2024-06-04",8170.0,8200.0,8120.0,8130.0,150100],["2024-06-05",8130.0,8230.0,8130.0,8180.0,283700],["2024-06-06",8200.0,8260.0,8120.0,8130.0,233600],["2024-06-07",8130.0,8180.0,8120.0,8140.0,144600],["2024-06-10",8140.0,8300.0,8120.0,8140.0,226500],["2024-06-11",8140.0,8160.0,8080.0,8090.0,213000],["2024-06-12",8190.0,8190.0,8090.0,8130.0,183700],["2024-06-13",8180.0,8250.0,8150.0,8210.0,338700],["2024-06-14",8210.0,8240.0,8140.0,8140.0,169400],["2024-06-17",8140.0,8160.0,8050.0,8080.0,257000],["2024-06-18",8100.0,8110.0,8060.0,8070.0,177000],["2024-06-19",8050.0,8100.0,8010.0,8050.0,147700],["2024-06-20",8100.0,8100.0,7900.0,8020.0,136800],["2024-06-21",8100.0,8100.0,7900.0,7900.0,164200],["2024-06-24",7860.0,8000.0,7760.0,7770.0,219500],["2024-06-25",7760.0,7900.0,7760.0,7810.0,72400],["2024-06-26",7800.0,7900.0,7800.0,7900.0,62300],["2024-06-27",7900.0,8000.0,7820.0,8000.0,113400],["2024-06-28",7940.0,8000.0,7830.0,8000.0,104700],["2024-07-01",8080.0,8080.0,7840.0,7900.0,104300],["2024-07-02",7910.0,7950.0,7900.0,7900.0,42800],["2024-07-03",8000.0,8040.0,7900.0,7940.0,79300],["2024-07-04",7940.0,7940.0,7900.0,7940.0,84300],["2024-07-05",7940.0,7940.0,7830.0,7900.0,117200],["2024-07-08",7820.0,7900.0,7710.0,7710.0,211300],["2024-07-09",7560.0,7710.0,7550.0,7640.0,212400],["2024-07-10",7780.0,7780.0,7650.0,7660.0,99900],["2024-07-11",7800.0,7800.0,7750.0,7770.0,72000],["2024-07-12",7770.0,7790.0,7650.0,7650.0,44100],["2024-07-15",7670.0,7700.0,7640.0,7670.0,97400],["2024-07-16",7670.0,7790.0,7620.0,7660.0,81700],["2024-07-17",7700.0,7700.0,7450.0,7490.0,221500],["2024-07-18",7470.0,7470.0,7300.0,7400.0,223700],["2024-07-19",7410.0,7410.0,7260.0,7270.0,111900],["2024-07-22",6950.0,7180.0,6900.0,6960.0,288500],["2024-07-23",6850.0,7150.0,6850.0,6850.0,158300],["2024-07-24",6830.0,6880.0,6500.0,6790.0,128100],["2024-07-25",6800.0,6800.0,6720.0,6750.0,46000],["2024-07-26",6890.0,6890.0,6800.0,6850.0,51100],["2024-07-29",6850.0,6900.0,6850.0,6890.0,72500],["2024-07-30",6890.0,6930.0,6750.0,6780.0,43300],["2024-07-31",6960.0,6960.0,6790.0,6890.0,83000],["2024-08-01",6900.0,7000.0,6800.0,6830.0,188100],["2024-08-02",6830.0,7240.0,6800.0,7080.0,545177],["2024-08-05",7180.0,7180.0,6710.0,6710.0,188900],["2024-08-06",6900.0,7000.0,6800.0,6860.0,94600],["2024-08-07",6920.0,7100.0,6920.0,6970.0,139300],["2024-08-08",7020.0,7100.0,6800.0,7030.0,57500],["2024-08-09",6960.0,7100.0,6910.0,7010.0,71700],["2024-08-12",6980.0,7000.0,6800.0,6990.0,127400],["2024-08-13",7190.0,7190.0,6920.0,7010.0,80800],["2024-08-14",7010.0,7050.0,6900.0,6980.0,26300],["2024-08-15",6980.0,7050.0,6910.0,6970.0,45900],["2024-08-16",6920.0,7180.0,6920.0,7100.0,325500],["2024-08-19",7200.0,7200.0,7010.0,7130.0,103300],["2024-08-20",7140.0,7290.0,7100.0,7250.0,193800],["2024-08-21",7380.0,7380.0,7220.0,7260.0,113300],["2024-08-22",7260.0,7260.0,7120.0,7220.0,117400],["2024-08-23",7220.0,7220.0,7130.0,7180.0,103000],["2024-08-26",7180.0,7320.0,7180.0,7200.0,233700],["2024-08-27",7210.0,7210.0,7160.0,7200.0,61700],["2024-08-28",7200.0,7200.0,7100.0,7160.0,2471228],["2024-08-29",7160.0,7180.0,7120.0,7140.0,106200],["2024-08-30",7130.0,7180.0,7060.0,7060.0,109800],["2024-09-04",7030.0,7060.0,7000.0,7030.0,112600],["2024-09-05",7030.0,7160.0,7000.0,7000.0,120000],["2024-09-06",7010.0,7050.0,6910.0,6990.0,125400],["2024-09-09",7010.0,7150.0,6950.0,7040.0,109800],["2024-09-10",7040.0,7170.0,6920.0,6920.0,69200],["2024-09-11",6930.0,7090.0,6920.0,6950.0,104600],["2024-09-12",7100.0,7100.0,6900.0,6960.0,70000],["2024-09-13",6960.0,6990.0,6850.0,6940.0,58400],["2024-09-16",7100.0,7100.0,6930.0,7020.0,94800],["2024-09-17",7020.0,7020.0,6800.0,6950.0,85300],["2024-09-18",7060.0,7060.0,6950.0,7010.0,95700],["2024-09-19",7000.0,7030.0,7000.0,7020.0,60400],["2024-09-20",7000.0,7050.0,6980.0,7000.0,50200],["2024-09-23",7000.0,7000.0,6970.0,6970.0,45900],["2024-09-24",6970.0,6990.0,6960.0,6980.0,55600],["2024-09-25",7000.0,7190.0,6980.0,7060.0,158900],["2024-09-26",7060.0,7150.0,6800.0,7030.0,130300],["2024-09-27",7030.0,7050.0,6800.0,6900.0,204700],["2024-09-30",6900.0,6950.0,6900.0,6920.0,235200],["2024-10-01",7140.0,7140.0,6920.0,6980.0,323100],["2024-10-02",6980.0,7000.0,6950.0,6980.0,80800],["2024-10-03",6980.0,7010.0,6820.0,6820.0,101400],["2024-10-04",6850.0,6930.0,6700.0,6850.0,165900],["2024-10-07",6830.0,6900.0,6690.0,6710.0,140200],["2024-10-08",6870.0,6870.0,6720.0,6800.0,538500],["2024-10-09",6800.0,6900.0,6750.0,6790.0,111600],["2024-10-10",6790.0,6800.0,6720.0,6800.0,150800],["2024-10-11",6800.0,6900.0,6700.0,6790.0,230400],["2024-10-14",6790.0,6820.0,6770.0,6800.0,123700],["2024-10-15",6800.0,6880.0,6750.0,6770.0,134200],["2024-10-16",6770.0,6850.0,6770.0,6810.0,128000],["2024-10-17",6810.0,6960.0,6800.0,6890.0,166700],["2024-10-18",6890.0,7010.0,6810.0,6900.0,231700],["2024-10-21",7000.0,7000.0,6900.0,6950.0,175900],["2024-10-22",6950.0,7050.0,6950.0,6980.0,165200],["2024-10-23",7010.0,7010.0,6940.0,6940.0,96400],["2024-10-24",6940.0,6990.0,6880.0,6880.0,135600],["2024-10-25",7000.0,7000.0,6880.0,6900.0,111400],["2024-10-28",6910.0,6990.0,6900.0,6980.0,107400],["2024-10-29",7100.0,7100.0,6960.0,7000.0,62700],["2024-10-30",7110.0,7110.0,6980.0,6990.0,55600],["2024-10-31",7000.0,7020.0,6960.0,7000.0,82000],["2024-11-01",7020.0,7020.0,6980.0,6990.0,62500],["2024-11-04",6990.0,7100.0,6940.0,7000.0,34900],["2024-11-05",6990.0,7000.0,6510.0,6990.0,133800],["2024-11-06",6820.0,7080.0,6820.0,7000.0,95400],["2024-11-07",7000.0,7070.0,6970.0,6990.0,112000],["2024-11-08",6990.0,7090.0,6860.0,6980.0,144500],["2024-11-11",6950.0,6990.0,6900.0,6970.0,133100],["2024-11-12",7030.0,7030.0,6920.0,6920.0,39500],["2024-11-13",6970.0,6970.0,6450.0,6840.0,113100],["2024-11-14",6840.0,7000.0,6840.0,6850.0,62200],["2024-11-15",6850.0,6940.0,6740.0,6750.0,129100],["2024-11-18",6970.0,6970.0,6700.0,6790.0,100400],["2024-11-19",6820.0,6920.0,6760.0,6880.0,88700],["2024-11-20",6880.0,6900.0,6720.0,6880.0,64500],["2024-11-21",6880.0,6950.0,6800.0,6930.0,73700],["2024-11-22",6930.0,6930.0,6800.0,6840.0,57000],["2024-11-25",6750.0,6840.0,6740.0,6810.0,61500],["2024-11-26",6860.0,6950.0,6820.0,6950.0,64400],["2024-11-27",6960.0,6960.0,6840.0,6840.0,87800],["2024-11-28",6840.0,7140.0,6840.0,6860.0,90500],["2024-11-29",6860.0,6900.0,6850.0,6900.0,41500],["2024-12-02",6900.0,6940.0,6850.0,6880.0,79400],["2024-12-03",6860.0,6880.0,6820.0,6860.0,47600],["2024-12-04",6880.0,6890.0,6800.0,6810.0,131200],["2024-12-05",6800.0,6900.0,6800.0,6840.0,154000],["2024-12-06",6840.0,6990.0,6840.0,6850.0,68200],["2024-12-09",6880.0,7160.0,6880.0,6960.0,167500],["2024-12-10",7000.0,7430.0,7000.0,7430.0,641000],["2024-12-11",7450.0,7780.0,7200.0,7630.0,465400],["2024-12-12",7630.0,7630.0,7350.0,7420.0,426000],["2024-12-13",7350.0,7420.0,7210.0,7350.0,128900],["2024-12-16",7240.0,7400.0,7200.0,7220.0,137100],["2024-12-17",7250.0,7260.0,7160.0,7240.0,113100],["2024-12-18",7300.0,7490.0,7300.0,7470.0,563600],["2024-12-19",7450.0,7460.0,7280.0,7380.0,242200],["2024-12-20",7400.0,7400.0,7270.0,7310.0,145400],["2024-12-23",7310.0,7580.0,7200.0,7570.0,311600],["2024-12-24",7550.0,7570.0,7060.0,7570.0,234400],["2024-12-25",7350.0,7800.0,7350.0,7800.0,220600],["2024-12-26",7770.0,7780.0,7550.0,7780.0,237500],["2024-12-27",7570.0,7850.0,7500.0,7750.0,177400],["2024-12-30",7700.0,7750.0,7550.0,7750.0,90100],["2024-12-31",7710.0,7800.0,7560.0,7800.0,261900],["2025-01-02",7780.0,7780.0,7520.0,7520.0,161900],["2025-01-03",7530.0,7640.0,7380.0,7380.0,86200],["2025-01-06",7450.0,7460.0,7010.0,7040.0,165000],["2025-01-07",7040.0,7160.0,7000.0,7030.0,90200],["2025-01-08",7040.0,7100.0,6990.0,7010.0,79400],["2025-01-09",7000.0,7270.0,7000.0,7060.0,44700],["2025-01-10",7060.0,7250.0,7000.0,7120.0,63300],["2025-01-13",7300.0,7300.0,7050.0,7100.0,93500],["2025-01-14",7100.0,7100.0,6990.0,6990.0,91300],["2025-01-15",7000.0,7190.0,7000.0,7040.0,39900],["2025-01-16",7000.0,7130.0,7000.0,7060.0,61300],["2025-01-17",7180.0,7180.0,7000.0,7070.0,49200],["2025-01-20",7040.0,7220.0,7030.0,7030.0,44800],["2025-01-21",7100.0,7100.0,6890.0,6890.0,64000],["2025-01-22",6890.0,6990.0,6800.0,6830.0,40300],["2025-01-23",6900.0,6970.0,6900.0,6950.0,40500],["2025-01-24",6950.0,7000.0,6860.0,6860.0,46700],["2025-02-03",6860.0,6950.0,6860.0,6870.0,39500],["2025-02-04",6960.0,6960.0,6850.0,6950.0,83700],["2025-02-05",6910.0,7120.0,6910.0,7060.0,106900],["2025-02-06",6990.0,7090.0,6990.0,7030.0,32600],["2025-02-07",7030.0,7050.0,7020.0,7030.0,79200],["2025-02-10",7030.0,7030.0,6950.0,6950.0,91700],["2025-02-11",6930.0,7020.0,6860.0,6980.0,137900],["2025-02-12",6920.0,7090.0,6920.0,6980.0,54900],["2025-02-13",6960.0,6970.0,6930.0,6950.0,25200],["2025-02-14",6960.0,7030.0,6960.0,7030.0,60800],["2025-02-17",7030.0,7050.0,6980.0,7010.0,80300],["2025-02-18",7000.0,7110.0,7000.0,7070.0,143800],["2025-02-19",7100.0,7250.0,7100.0,7210.0,221200],["2025-02-20",7210.0,7210.0,7140.0,7150.0,96900],["2025-02-21",7210.0,7220.0,7120.0,7120.0,52300],["2025-02-24",7130.0,7150.0,7030.0,7050.0,96600],["2025-02-25",7050.0,7280.0,7050.0,7060.0,150900],["2025-02-26",7070.0,7190.0,7070.0,7110.0,59600],["2025-02-27",7100.0,7180.0,7100.0,7150.0,137500],["2025-02-28",7190.0,7270.0,7180.0,7220.0,179300],["2025-03-03",7200.0,7210.0,7150.0,7170.0,90000],["2025-03-04",7070.0,7170.0,7070.0,7100.0,169000],["2025-03-05",7120.0,7170.0,7100.0,7100.0,74800],["2025-03-06",7100.0,7140.0,7060.0,7130.0,65900],["2025-03-07",7230.0,7230.0,7140.0,7170.0,96300],["2025-03-10",7170.0,7220.0,7060.0,7110.0,116300],["2025-03-11",7110.0,7110.0,7060.0,7080.0,148600],["2025-03-12",7080.0,7150.0,7070.0,7100.0,104500],["2025-03-13",7110.0,7130.0,7070.0,7080.0,159300],["2025-03-14",7060.0,7100.0,7000.0,7000.0,268900],["2025-03-17",7050.0,7100.0,6990.0,7050.0,132900],["2025-03-18",7110.0,7110.0,6560.0,6950.0,234500],["2025-03-19",6950.0,6960.0,6810.0,6900.0,251300],["2025-03-20",7070.0,7070.0,6820.0,6840.0,120200],["2025-03-21",6820.0,6990.0,6820.0,6900.0,38600],["2025-03-24",6900.0,6960.0,6830.0,6850.0,61200],["2025-03-25",6850.0,6950.0,6850.0,6890.0,39900],["2025-03-26",6890.0,6980.0,6880.0,6900.0,46100],["2025-03-27",6950.0,6950.0,6900.0,6910.0,51000],["2025-03-28",6910.0,6910.0,6800.0,6820.0,74400],["2025-03-31",6750.0,6890.0,6740.0,6800.0,78300],["2025-04-01",6800.0,6950.0,6800.0,6900.0,83500],["2025-04-02",6900.0,6960.0,6900.0,6950.0,81400],["2025-04-03",6790.0,6790.0,6470.0,6470.0,488600],["2025-04-04",6030.0,6500.0,6020.0,6490.0,764500],["2025-04-08",6200.0,6400.0,6100.0,6280.0,1122400],["2025-04-09",6200.0,6400.0,6200.0,6400.0,960900],["2025-04-10",6840.0,6840.0,6790.0,6840.0,526200],["2025-04-11",7200.0,7200.0,6600.0,6910.0,456200],["2025-04-14",7080.0,7080.0,6820.0,6930.0,324200],["2025-04-15",6950.0,6990.0,6880.0,6930.0,192400],["2025-04-16",6930.0,6940.0,6820.0,6870.0,76900],["2025-04-17",6870.0,6870.0,6800.0,6870.0,229500],["2025-04-18",6870.0,6980.0,6870.0,6980.0,219800],["2025-04-21",7000.0,7040.0,6980.0,6990.0,145900],["2025-04-22",7000.0,7000.0,6700.0,6990.0,411600],["2025-04-23",7150.0,7320.0,7000.0,7290.0,879100],["2025-04-24",7390.0,7390.0,7280.0,7310.0,305600],["2025-04-25",7350.0,7400.0,7100.0,7160.0,165200],["2025-04-28",7320.0,7480.0,7160.0,7350.0,606700],["2025-04-29",7350.0,7500.0,7300.0,7350.0,218200],["2025-05-05",7350.0,7350.0,7100.0,7180.0,188400],["2025-05-06",7090.0,7300.0,7090.0,7180.0,176900],["2025-05-07",7100.0,7260.0,7100.0,7260.0,217700],["2025-05-08",7260.0,7300.0,7230.0,7250.0,148900],["2025-05-09",7250.0,7320.0,7240.0,7300.0,195600],["2025-05-12",7300.0,7390.0,7200.0,7240.0,150400],["2025-05-13",7240.0,7280.0,7190.0,7240.0,145400],["2025-05-14",7140.0,7350.0,7140.0,7330.0,254200],["2025-05-15",7350.0,7400.0,7300.0,7350.0,200000],["2025-05-16",7350.0,7500.0,7320.0,7390.0,317400],["2025-05-19",7310.0,7470.0,7210.0,7260.0,242300],["2025-05-20",7260.0,7370.0,7220.0,7300.0,282800],["2025-05-21",7300.0,7380.0,7230.0,7320.0,176400],["2025-05-22",7440.0,7750.0,7250.0,7530.0,508800],["2025-05-23",7690.0,7900.0,7630.0,7770.0,700000],["2025-05-26",7780.0,7980.0,7640.0,7880.0,420500],["2025-05-27",8060.0,8060.0,7500.0,7940.0,394500],["2025-05-28",8000.0,8000.0,7800.0,7850.0,351700],["2025-05-29",7950.0,7970.0,7800.0,7890.0,241400],["2025-05-30",7930.0,7930.0,7680.0,7760.0,258100],["2025-06-02",7760.0,7960.0,7760.0,7890.0,259000],["2025-06-03",7920.0,8000.0,7920.0,7960.0,228700],["2025-06-04",7970.0,8510.0,7970.0,8510.0,857400],["2025-06-05",8510.0,8890.0,8510.0,8680.0,528200],["2025-06-06",8660.0,8800.0,8460.0,8520.0,483800],["2025-06-09",8510.0,8700.0,8250.0,8530.0,315100],["2025-06-10",8530.0,8700.0,8410.0,8540.0,188400],["2025-06-11",8680.0,8680.0,8150.0,8450.0,255400],["2025-06-12",8510.0,8600.0,8400.0,8450.0,223800],["2025-06-13",8460.0,8500.0,8000.0,8170.0,340700],["2025-06-16",8380.0,8500.0,8310.0,8440.0,348400],["2025-06-17",8460.0,8520.0,8400.0,8470.0,214800],["2025-06-18",8500.0,8520.0,8340.0,8450.0,133400],["2025-06-19",8440.0,8450.0,8330.0,8450.0,88500],["2025-06-20",8480.0,8500.0,8400.0,8430.0,94600],["2025-06-23",8390.0,8390.0,8300.0,8360.0,114100],["2025-06-24",8400.0,8530.0,8310.0,8440.0,357800],["2025-06-25",8510.0,8520.0,8390.0,8390.0,139900],["2025-06-26",8490.0,8490.0,7810.0,8370.0,195200],["2025-06-27",8370.0,8500.0,8280.0,8300.0,71000],["2025-06-30",8370.0,8450.0,8230.0,8410.0,254200],["2025-07-01",8490.0,8650.0,8410.0,8520.0,444300],["2025-07-02",8650.0,8650.0,8530.0,8550.0,109300],["2025-07-03",8550.0,8550.0,8460.0,8480.0,125700],["2025-07-04",8480.0,8890.0,8480.0,8730.0,381900],["2025-07-07",8810.0,8880.0,8690.0,8790.0,217700],["2025-07-08",8940.0,8940.0,8820.0,8860.0,254800],["2025-07-09",9000.0,9000.0,8880.0,8920.0,185900],["2025-07-10",8950.0,9000.0,8900.0,8940.0,214900],["2025-07-11",8940.0,9500.0,8840.0,9290.0,516400],["2025-07-14",9290.0,9400.0,9150.0,9310.0,384100],["2025-07-15",9300.0,9380.0,9100.0,9100.0,425100],["2025-07-16",9090.0,9200.0,9080.0,9080.0,134400],["2025-07-17",9080.0,9390.0,9080.0,9270.0,815700],["2025-07-18",9270.0,9400.0,9100.0,9290.0,443500],["2025-07-21",9300.0,9400.0,9200.0,9300.0,553600],["2025-07-22",9250.0,9300.0,9180.0,9300.0,426600],["2025-07-23",9250.0,9500.0,9170.0,9350.0,520200],["2025-07-24",9280.0,9400.0,9180.0,9260.0,370000],["2025-07-25",9360.0,9360.0,9200.0,9270.0,308300],["2025-07-28",9370.0,9450.0,9250.0,9400.0,478600],["2025-07-29",9600.0,9600.0,8800.0,8800.0,985900],["2025-07-30",8800.0,8990.0,8600.0,8990.0,309500],["2025-07-31",9260.0,9260.0,8660.0,8760.0,240500],["2025-08-01",9000.0,9300.0,8800.0,9280.0,1156400],["2025-08-04",9400.0,9700.0,9100.0,9700.0,1897000],["2025-08-05",9800.0,9900.0,9200.0,9700.0,1730000],["2025-08-06",9700.0,9800.0,9380.0,9500.0,1088900],["2025-08-07",9410.0,9700.0,9350.0,9700.0,865400],["2025-08-08",9800.0,9800.0,9400.0,9560.0,904200],["2025-08-11",9600.0,9680.0,9440.0,9680.0,1074300],["2025-08-12",9600.0,9720.0,9500.0,9650.0,1187000],["2025-08-13",9560.0,9650.0,9430.0,9600.0,996300],["2025-08-14",9500.0,10250.0,9480.0,10250.0,2499000],["2025-08-15",10450.0,10700.0,10050.0,10600.0,2870200],["2025-08-18",10600.0,11300.0,10300.0,11300.0,3038400],["2025-08-19",11400.0,11650.0,11200.0,11600.0,2703700],["2025-08-20",11600.0,11700.0,10800.0,11050.0,4057700],["2025-08-21",11100.0,11100.0,10400.0,10400.0,1902000],["2025-08-22",10400.0,10650.0,9710.0,10500.0,2189900],["2025-08-25",10500.0,10500.0,9950.0,10150.0,1019400],["2025-08-26",10000.0,10350.0,9960.0,10300.0,935400],["2025-08-27",10300.0,10700.0,10050.0,10450.0,1821500],["2025-08-28",10500.0,10600.0,10100.0,10450.0,838400],["2025-08-29",10400.0,10850.0,10300.0,10700.0,2197300],["2025-09-03",10700.0,11100.0,10550.0,11000.0,1766800],["2025-09-04",11000.0,11000.0,10700.0,10900.0,1296900],["2025-09-05",11000.0,11000.0,10500.0,10500.0,1461700],["2025-09-08",10300.0,10500.0,9900.0,10000.0,872600],["2025-09-09",10000.0,10200.0,9900.0,10200.0,688600],["2025-09-10",10200.0,10400.0,9900.0,10100.0,729900],["2025-09-11",10150.0,10450.0,9800.0,10400.0,1756800],["2025-09-12",10400.0,10950.0,10250.0,10950.0,3666300],["2025-09-15",10950.0,11250.0,10650.0,11200.0,2460900],["2025-09-16",10900.0,11200.0,10750.0,10850.0,1746200],["2025-09-17",10850.0,10850.0,10450.0,10500.0,979100],["2025-09-18",10550.0,10550.0,10200.0,10500.0,932600],["2025-09-19",10700.0,10700.0,10300.0,10600.0,695500],["2025-09-22",10500.0,10600.0,10150.0,10400.0,749800],["2025-09-23",10300.0,10400.0,10150.0,10350.0,555300],["2025-09-24",10450.0,11000.0,10250.0,11000.0,1955300],["2025-09-25",11050.0,11100.0,10700.0,10900.0,1537500],["2025-09-26",11000.0,11000.0,10600.0,10800.0,1616000],["2025-09-29",10700.0,10900.0,10500.0,10600.0,934000],["2025-09-30",10550.0,10750.0,10250.0,10500.0,788000],["2025-10-01",10450.0,10500.0,10250.0,10400.0,407300],["2025-10-02",10300.0,10500.0,10200.0,10450.0,672800],["2025-10-03",10250.0,10400.0,10150.0,10300.0,370000],["2025-10-06",10400.0,10700.0,10200.0,10450.0,903000],["2025-10-07",10500.0,10500.0,10200.0,10200.0,520700],["2025-10-08",10250.0,10350.0,10100.0,10300.0,516300],["2025-10-09",10350.0,10500.0,10250.0,10300.0,582100],["2025-10-10",10200.0,10400.0,10100.0,10100.0,628500],["2025-10-13",9980.0,10350.0,9900.0,10000.0,1017000],["2025-10-14",10200.0,10400.0,10000.0,10250.0,805500],["2025-10-15",10100.0,10250.0,9980.0,10100.0,632900],["2025-10-16",10100.0,10400.0,10100.0,10250.0,1413000],["2025-10-17",10100.0,10300.0,10100.0,10250.0,631300],["2025-10-20",10200.0,10250.0,9540.0,9540.0,1290700],["2025-10-21",9500.0,9900.0,9100.0,9880.0,578900],["2025-10-22",10150.0,10150.0,9730.0,9980.0,863106],["2025-10-23",9980.0,10000.0,9800.0,9800.0,654900],["2025-10-24",9750.0,9800.0,9550.0,9550.0,233100],["2025-10-27",9550.0,9800.0,9300.0,9550.0,288000],["2025-10-28",9500.0,9900.0,9400.0,9600.0,234900],["2025-10-29",9600.0,9850.0,9480.0,9480.0,1149700],["2025-10-30",9500.0,9700.0,9250.0,9350.0,873200],["2025-10-31",9400.0,10000.0,9300.0,9990.0,1991500],["2025-11-03",9900.0,9900.0,9500.0,9500.0,259900],["2025-11-04",9500.0,9700.0,9200.0,9700.0,720900],["2025-11-05",9680.0,9680.0,9390.0,9420.0,261500],["2025-11-06",9360.0,9550.0,9260.0,9300.0,387500],["2025-11-07",9370.0,9410.0,9160.0,9250.0,354500],["2025-11-10",9280.0,9300.0,9100.0,9200.0,430100],["2025-11-11",9200.0,9460.0,9060.0,9460.0,767300],["2025-11-12",9400.0,9400.0,9280.0,9360.0,579900],["2025-11-13",9390.0,9390.0,9100.0,9100.0,451400],["2025-11-14",9370.0,9370.0,9100.0,9340.0,433200],["2025-11-17",9320.0,9400.0,9170.0,9170.0,449700],["2025-11-18",9200.0,9240.0,9160.0,9170.0,393300],["2025-11-19",9170.0,9220.0,9090.0,9140.0,297900],["2025-11-20",9200.0,9400.0,9050.0,9350.0,482600],["2025-11-21",9300.0,9570.0,9200.0,9500.0,920400],["2025-11-24",9400.0,9670.0,9360.0,9600.0,614700],["2025-11-25",9450.0,9600.0,9330.0,9330.0,260800],["2025-11-26",9400.0,9490.0,9260.0,9470.0,344600],["2025-11-27",9410.0,9600.0,9350.0,9600.0,8212800],["2025-11-28",9600.0,9800.0,9500.0,9700.0,684300],["2025-12-01",9630.0,9700.0,9460.0,9600.0,326300],["2025-12-02",9600.0,9600.0,9400.0,9450.0,504500],["2025-12-03",9450.0,9690.0,9380.0,9690.0,972800],["2025-12-04",9700.0,9800.0,9550.0,9620.0,352100],["2025-12-05",9600.0,9760.0,9470.0,9560.0,864300],["2025-12-08",9560.0,9560.0,9450.0,9500.0,341900],["2025-12-09",9550.0,9550.0,9380.0,9450.0,180100],["2025-12-10",9450.0,9500.0,9200.0,9200.0,262800],["2025-12-11",9270.0,9310.0,9110.0,9120.0,280400],["2025-12-12",9120.0,9170.0,8900.0,9000.0,425300],["2025-12-15",8910.0,9040.0,8860.0,8900.0,314100],["2025-12-16",8980.0,8980.0,8800.0,8900.0,198100],["2025-12-17",9000.0,9180.0,8850.0,9150.0,317200],["2025-12-18",9150.0,9150.0,8890.0,8890.0,307600],["2025-12-19",8820.0,9000.0,8810.0,8890.0,389600],["2025-12-22",8800.0,8810.0,8270.0,8310.0,1739700],["2025-12-23",8300.0,8890.0,8110.0,8700.0,1197000],["2025-12-24",8750.0,9100.0,8540.0,9000.0,1600300],["2025-12-25",8900.0,9000.0,8610.0,8730.0,810100],["2025-12-26",8730.0,9000.0,8380.0,9000.0,404800],["2025-12-29",8800.0,8800.0,8550.0,8550.0,553200],["2025-12-30",8600.0,8600.0,8400.0,8600.0,499400],["2025-12-31",8370.0,8600.0,8350.0,8590.0,646100],["2026-01-05",8450.0,8700.0,8410.0,8450.0,507500],["2026-01-06",8580.0,8580.0,8310.0,8310.0,336300],["2026-01-07",8320.0,8500.0,8200.0,8310.0,379600],["2026-01-08",8400.0,8400.0,8260.0,8270.0,486900],["2026-01-09",8150.0,8390.0,8100.0,8120.0,262900],["2026-01-12",8100.0,8400.0,8100.0,8300.0,347700],["2026-01-13",8300.0,8310.0,8220.0,8250.0,386000],["2026-01-14",8160.0,8270.0,8160.0,8200.0,281700],["2026-01-15",8160.0,8200.0,8150.0,8200.0,262200],["2026-01-16",8100.0,8450.0,8100.0,8450.0,353300],["2026-01-19",8400.0,8400.0,8250.0,8300.0,243700],["2026-01-20",8290.0,8300.0,8100.0,8200.0,325300],["2026-01-21",8100.0,8300.0,8000.0,8020.0,393000],["2026-01-22",8020.0,8070.0,7910.0,8020.0,547500],["2026-01-23",8020.0,8070.0,7880.0,7900.0,278800],["2026-01-26",8000.0,8000.0,7680.0,7700.0,328400],["2026-01-27",7560.0,7700.0,7550.0,7680.0,410700],["2026-01-28",7700.0,7700.0,7350.0,7410.0,426500],["2026-01-29",7450.0,7690.0,7400.0,7600.0,578900],["2026-01-30",7600.0,7670.0,7480.0,7600.0,438200],["2026-02-02",7480.0,7590.0,7110.0,7400.0,526200],["2026-02-03",7500.0,7500.0,7280.0,7300.0,191000],["2026-02-04",7300.0,7300.0,7180.0,7220.0,365200],["2026-02-05",7300.0,7300.0,7110.0,7110.0,247400],["2026-02-06",7010.0,7250.0,6900.0,6900.0,414800],["2026-02-09",6950.0,7000.0,6800.0,6900.0,366900],["2026-02-10",7000.0,7200.0,6880.0,7100.0,211700],["2026-02-11",7200.0,7500.0,7140.0,7500.0,307200],["2026-02-12",7590.0,7900.0,7250.0,7900.0,232100],["2026-02-13",7790.0,7800.0,7500.0,7800.0,168900],["2026-02-23",7900.0,7900.0,7600.0,7810.0,224100],["2026-02-24",7790.0,7800.0,7600.0,7770.0,152100],["2026-02-25",7760.0,7760.0,7580.0,7680.0,229500],["2026-02-26",7760.0,7760.0,7510.0,7600.0,140100],["2026-02-27",7600.0,7600.0,7470.0,7530.0,147700],["2026-03-02",7450.0,7450.0,7220.0,7340.0,187500],["2026-03-03",7400.0,7400.0,7000.0,7000.0,148700],["2026-03-04",7100.0,7100.0,6790.0,6800.0,133500],["2026-03-05",6990.0,7270.0,6900.0,7000.0,676000],["2026-03-06",7100.0,7100.0,6960.0,7000.0,102800],["2026-03-09",6790.0,6990.0,6510.0,6640.0,277700],["2026-03-10",6650.0,7000.0,6650.0,6800.0,189500],["2026-03-11",6800.0,7260.0,6790.0,7260.0,235200],["2026-03-12",7350.0,7390.0,7110.0,7310.0,329200],["2026-03-13",7120.0,7350.0,7000.0,7310.0,137400],["2026-03-16",7310.0,7310.0,7000.0,7210.0,171300],["2026-03-17",7240.0,7330.0,7150.0,7220.0,118900],["2026-03-18",7220.0,7300.0,7150.0,7300.0,155900],["2026-03-19",7300.0,7500.0,7180.0,7400.0,275000],["2026-03-20",7300.0,7350.0,7070.0,7070.0,85900],["2026-03-23",7070.0,7110.0,6700.0,6830.0,107300],["2026-03-24",7000.0,7200.0,6960.0,7150.0,125100],["2026-03-25",7150.0,7300.0,7120.0,7200.0,211300],["2026-03-26",7200.0,7210.0,7070.0,7150.0,82400],["2026-03-27",7270.0,7650.0,7230.0,7650.0,909400],["2026-03-30",7400.0,7650.0,7300.0,7650.0,125800],["2026-03-31",7650.0,8180.0,7620.0,7970.0,892600],["2026-04-01",8000.0,8100.0,7760.0,8100.0,350900],["2026-04-02",8100.0,8100.0,7800.0,7900.0,187500],["2026-04-03",7890.0,7890.0,7510.0,7600.0,247800],["2026-04-06",7600.0,7700.0,7480.0,7690.0,141700],["2026-04-07",7690.0,8000.0,7600.0,7900.0,299500],["2026-04-08",7960.0,8030.0,7850.0,8020.0,275100],["2026-04-09",8010.0,8010.0,7800.0,7950.0,180100],["2026-04-10",7950.0,7950.0,7700.0,7700.0,137800],["2026-04-13",7700.0,7790.0,7570.0,7700.0,505100],["2026-04-14",7700.0,7900.0,7630.0,7890.0,255900],["2026-04-15",7900.0,7900.0,7650.0,7800.0,502000],["2026-04-16",7850.0,7900.0,7630.0,7630.0,284100],["2026-04-17",7630.0,7700.0,7590.0,7630.0,182900],["2026-04-20",7660.0,7700.0,7560.0,7560.0,208700],["2026-04-21",7650.0,7690.0,7560.0,7600.0,354400],["2026-04-22",7600.0,7650.0,7490.0,7510.0,140300],["2026-04-23",7550.0,7570.0,7320.0,7490.0,163400],["2026-04-24",7660.0,7660.0,7490.0,7490.0,98400],["2026-04-28",7300.0,7630.0,7300.0,7600.0,97600],["2026-04-29",7600.0,7790.0,7510.0,7670.0,166600],["2026-05-04",7650.0,7650.0,7500.0,7640.0,142100],["2026-05-05",7590.0,7590.0,7410.0,7450.0,160200],["2026-05-06",7400.0,7700.0,7400.0,7700.0,131000],["2026-05-07",7670.0,7670.0,7470.0,7500.0,139400],["2026-05-08",7440.0,7630.0,7440.0,7500.0,95200],["2026-05-11",7500.0,7550.0,7300.0,7350.0,132400],["2026-05-12",7310.0,7600.0,7310.0,7600.0,90900],["2026-05-13",7500.0,7590.0,7410.0,7570.0,88800],["2026-05-14",7570.0,7750.0,7400.0,7750.0,98400],["2026-05-15",7500.0,7800.0,7500.0,7500.0,71900],["2026-05-18",7500.0,7550.0,7410.0,7550.0,156700],["2026-05-19",7700.0,7700.0,7420.0,7450.0,96400],["2026-05-20",7500.0,7500.0,7310.0,7400.0,71300],["2026-05-21",7330.0,7460.0,7320.0,7400.0,89600],["2026-05-22",7400.0,7910.0,7400.0,7860.0,800300],["2026-05-25",7740.0,8000.0,7350.0,7940.0,525200],["2026-05-26",7950.0,8000.0,7940.0,7980.0,325800],["2026-05-27",8000.0,8000.0,7900.0,7900.0,175600],["2026-05-28",8000.0,8000.0,7850.0,7930.0,197400],["2026-05-29",7990.0,7990.0,7790.0,7900.0,108700],["2026-06-01",7850.0,7950.0,7800.0,7940.0,132300],["2026-06-02",7850.0,7940.0,7750.0,7900.0,229200],["2026-06-03",7850.0,7900.0,7690.0,7900.0,410800],["2026-06-04",7680.0,7680.0,7400.0,7400.0,387900],["2026-06-05",7500.0,7900.0,7400.0,7850.0,511100],["2026-06-08",7840.0,7870.0,7500.0,7500.0,219500],["2026-06-09",7350.0,7680.0,7350.0,7550.0,211200],["2026-06-10",7440.0,7600.0,7440.0,7550.0,226400],["2026-06-11",7550.0,7550.0,7410.0,7410.0,116600],["2026-06-12",7500.0,7600.0,7410.0,7460.0,293400],["2026-06-15",7350.0,7500.0,7350.0,7500.0,146100],["2026-06-16",7450.0,7600.0,7410.0,7600.0,246400],["2026-06-17",7500.0,7600.0,7410.0,7590.0,166400],["2026-06-18",7450.0,7600.0,7450.0,7590.0,126000],["2026-06-19",7420.0,7590.0,7400.0,7400.0,198500],["2026-06-22",7400.0,7420.0,7320.0,7420.0,130600],["2026-06-23",7330.0,7400.0,7320.0,7400.0,78600],["2026-06-24",7350.0,7390.0,7200.0,7200.0,119600],["2026-06-25",7200.0,7300.0,7200.0,7250.0,48800],["2026-06-26",7260.0,7260.0,7130.0,7200.0,79000],["2026-06-29",7200.0,7260.0,7100.0,7160.0,112500],["2026-06-30",7150.0,7160.0,7080.0,7140.0,95400],["2026-07-01",7140.0,7140.0,7000.0,7070.0,192800],["2026-07-02",7070.0,7120.0,7000.0,7000.0,126500],["2026-07-03",7070.0,7070.0,6960.0,6960.0,79700],["2026-07-06",6960.0,7000.0,6900.0,6920.0,203300],["2026-07-07",6970.0,6970.0,6850.0,6920.0,123800],["2026-07-08",6850.0,7200.0,6810.0,7000.0,306700],["2026-07-09",7000.0,7000.0,6870.0,6920.0,253300],["2026-07-10",6930.0,6970.0,6850.0,6850.0,129100],["2026-07-13",6810.0,6900.0,6710.0,6720.0,155600],["2026-07-14",6720.0,6910.0,6720.0,6900.0,171000],["2026-07-15",6950.0,6950.0,6800.0,6900.0,84500],["2026-07-16",6720.0,6910.0,6700.0,6890.0,58100],["2026-07-17",6800.0,6800.0,6700.0,6800.0,95700],["2026-07-20",6800.0,6800.0,6600.0,6600.0,92900],["2026-07-21",6600.0,6600.0,6500.0,6560.0,177800],["2026-07-22",6510.0,6510.0,6400.0,6450.0,137900],["2026-07-23",6400.0,6800.0,6300.0,6800.0,193900],["2026-07-24",6800.0,6800.0,6620.0,6620.0,75300],["2026-07-27",6600.0,6600.0,6450.0,6500.0,116300],["2026-07-28",6340.0,6840.0,6340.0,6840.0,164900],["2026-07-29",6900.0,7140.0,6740.0,7140.0,150300],["2026-07-30",7030.0,7200.0,6900.0,7200.0,179300],["2026-07-31",7280.0,7280.0,6950.0,7000.0,95100],["2026-08-03",6740.0,7300.0,6740.0,7280.0,220900],["2026-08-04",7280.0,7280.0,7030.0,7150.0,109600],["2026-08-05",7150.0,7150.0,7020.0,7100.0,105800],["2026-08-06",7100.0,7100.0,7000.0,7100.0,112600],["2026-08-07",7100.0,7490.0,6950.0,7470.0,276400],["2026-08-10",7300.0,7400.0,7200.0,7300.0,96000],["2026-08-11",7340.0,7340.0,7100.0,7200.0,149200],["2026-08-12",7300.0,7300.0,7010.0,7120.0,144900],["2026-08-13",7300.0,7300.0,6980.0,6980.0,150000],["2026-08-14",6980.0,6980.0,6840.0,6860.0,98900],["2026-08-17",6860.0,7000.0,6760.0,6800.0,236100],["2026-08-18",6900.0,7170.0,6760.0,7170.0,244400],["2026-08-19",7100.0,7100.0,6800.0,6800.0,76100],["2026-08-20",6890.0,6900.0,6740.0,6900.0,167900],["2026-08-21",6830.0,7050.0,6750.0,6970.0,155900],["2026-08-24",6950.0,7220.0,6780.0,7120.0,481900],["2026-08-25",7100.0,7100.0,6850.0,6900.0,426200],["2026-08-26",6900.0,6940.0,6750.0,6780.0,372000],["2026-08-27",6750.0,6860.0,6700.0,6720.0,395700],["2026-08-28",6720.0,6900.0,6640.0,6900.0,246900],["2026-09-03",6830.0,6910.0,6580.0,6580.0,401100],["2026-09-04",6800.0,6800.0,6450.0,6550.0,3614694],["2026-09-07",6550.0,6550.0,6400.0,6400.0,3552928],["2026-09-08",6400.0,6570.0,6300.0,6570.0,3451600],["2026-09-09",6400.0,6450.0,6300.0,6350.0,3369900],["2026-09-10",6350.0,6600.0,6300.0,6350.0,2772400],["2026-09-11",6350.0,6400.0,6100.0,6100.0,182800],["2026-09-14",6100.0,6200.0,6050.0,6200.0,144300],["2026-09-15",6200.0,6300.0,6090.0,6280.0,172700],["2026-09-16",6280.0,6300.0,6200.0,6290.0,146700],["2026-09-17",6250.0,6550.0,6250.0,6400.0,228600],["2026-09-18",6400.0,6460.0,6310.0,6410.0,111900],["2026-09-21",6300.0,6500.0,6300.0,6500.0,129400],["2026-09-22",6600.0,6600.0,6360.0,6500.0,218700],["2026-09-23",6450.0,6500.0,6370.0,6490.0,165200],["2026-09-24",6490.0,6490.0,6320.0,6480.0,88700],["2026-09-25",6480.0,6480.0,6400.0,6480.0,110500],["2026-09-28",6480.0,6480.0,6300.0,6340.0,97700],["2026-09-29",6400.0,6400.0,6250.0,6320.0,126800],["2026-09-30",6320.0,6320.0,6230.0,6300.0,124300],["2026-10-01",6300.0,6350.0,6230.0,6340.0,137300],["2026-10-02",6340.0,6340.0,6150.0,6200.0,168300]]}