{"sym":"HSL","index":false,"bars":[["2018-05-10",11638.59,11638.59,11638.59,11638.59,100],["2018-05-11",12432.14,12432.14,12432.14,12432.14,500],["2018-05-14",13284.46,13284.46,13284.46,13284.46,500],["2018-05-15",14107.39,14195.56,14107.39,14195.56,300],["2018-05-16",15165.44,15165.44,15136.05,15165.44,178780],["2018-05-17",15341.78,15753.25,15165.44,15283.0,195340],["2018-05-18",14989.1,15283.0,14401.29,14460.07,32250],["2018-05-21",14107.39,14371.9,13813.48,14107.39,29590],["2018-05-22",14136.78,14254.34,14107.39,14254.34,26050],["2018-05-23",14254.34,14283.73,14254.34,14283.73,8580],["2018-05-24",14283.73,14313.12,14195.56,14283.73,8410],["2018-05-25",14283.73,14283.73,14166.17,14224.95,6350],["2018-05-28",14224.95,14254.34,14166.17,14224.95,4410],["2018-05-29",14224.95,14283.73,14224.95,14283.73,8960],["2018-05-30",14136.78,14313.12,14107.39,14313.12,7460],["2018-05-31",14313.12,14313.12,14107.39,14313.12,17630],["2018-06-01",14313.12,14342.51,14313.12,14342.51,5570],["2018-06-04",14283.73,14401.29,14283.73,14401.29,6140],["2018-06-05",14401.29,14401.29,14342.51,14401.29,4490],["2018-06-06",14401.29,14401.29,14342.51,14401.29,5090],["2018-06-07",14371.9,14430.68,14371.9,14401.29,4070],["2018-06-08",14401.29,14430.68,14371.9,14430.68,6910],["2018-06-11",14401.29,14430.68,14371.9,14371.9,4580],["2018-06-12",14371.9,14371.9,14313.12,14313.12,6120],["2018-06-13",14313.12,14342.51,14283.73,14342.51,3440],["2018-06-14",14342.51,14430.68,14313.12,14430.68,8660],["2018-06-15",14430.68,14460.07,14401.29,14430.68,6250],["2018-06-18",14430.68,14636.41,14401.29,14607.02,71940],["2018-06-19",14636.41,15283.0,14607.02,15283.0,399690],["2018-06-20",15312.39,16341.06,15283.0,16341.06,741720],["2018-06-21",16399.84,16693.74,15459.35,15576.91,294350],["2018-06-22",14489.46,14695.2,14489.46,14489.46,66970],["2018-06-25",13490.19,13490.19,13490.19,13490.19,20],["2018-06-26",12549.7,12549.7,12549.7,12549.7,30],["2018-06-27",11697.38,12343.96,11697.38,12285.18,497570],["2018-06-28",12285.18,12637.87,12167.62,12608.48,236030],["2018-06-29",12637.87,12814.21,11726.77,12108.84,193730],["2018-07-02",12108.84,12108.84,11697.38,11756.16,59740],["2018-07-03",11756.16,11961.89,11726.77,11844.33,148070],["2018-07-04",11814.94,12050.06,11756.16,12050.06,187520],["2018-07-05",12050.06,12197.01,11991.28,12167.62,113120],["2018-07-06",12167.62,12402.75,12138.23,12343.96,289980],["2018-07-09",12373.35,12637.87,12343.96,12637.87,935220],["2018-07-10",12667.26,12872.99,12637.87,12814.21,735980],["2018-07-11",12843.6,12872.99,11932.5,12226.4,464540],["2018-07-12",12226.4,12343.96,11756.16,11873.72,466160],["2018-07-13",11873.72,12050.06,11756.16,12050.06,534530],["2018-07-16",12050.06,12079.45,11814.94,11873.72,116850],["2018-07-17",11873.72,12050.06,11756.16,11814.94,122270],["2018-07-18",11814.94,11903.11,11756.16,11814.94,75780],["2018-07-19",11844.33,12050.06,11756.16,12020.67,117340],["2018-07-20",12020.67,12226.4,11961.89,12226.4,100410],["2018-07-23",12255.79,12314.57,12050.06,12108.84,107300],["2018-07-24",12108.84,12197.01,12020.67,12079.45,86310],["2018-07-25",12079.45,12285.18,12079.45,12226.4,110440],["2018-07-26",12226.4,12255.79,12050.06,12108.84,86270],["2018-07-27",12108.84,12167.62,12020.67,12108.84,71790],["2018-07-30",12138.23,12226.4,12050.06,12138.23,59350],["2018-07-31",12167.62,12226.4,12079.45,12167.62,58250],["2018-08-01",12197.01,12255.79,12138.23,12255.79,115740],["2018-08-02",12285.18,13108.11,12255.79,13108.11,706130],["2018-08-03",13255.07,13519.58,13166.9,13490.19,205510],["2018-08-06",13519.58,13695.92,12637.87,12931.77,212560],["2018-08-07",12461.53,12931.77,12226.4,12343.96,96290],["2018-08-08",12343.96,12637.87,12226.4,12637.87,270360],["2018-08-09",12637.87,12696.65,12461.53,12520.31,86500],["2018-08-10",12520.31,12608.48,12402.75,12461.53,91060],["2018-08-13",12520.31,12637.87,12461.53,12579.09,108390],["2018-08-14",12579.09,12696.65,12343.96,12402.75,119360],["2018-08-15",12343.96,12520.31,12226.4,12343.96,85220],["2018-08-16",12343.96,12461.53,12079.45,12108.84,68060],["2018-08-17",12108.84,12343.96,12020.67,12108.84,86930],["2018-08-20",12108.84,12343.96,12050.06,12343.96,113770],["2018-08-21",12402.75,12549.7,12343.96,12520.31,130550],["2018-08-22",12520.31,12696.65,12402.75,12461.53,90080],["2018-08-23",12520.31,12696.65,12461.53,12637.87,203110],["2018-08-24",12637.87,12814.21,12490.92,12579.09,67970],["2018-08-27",12520.31,12696.65,12461.53,12520.31,75670],["2018-08-28",12520.31,12755.43,12461.53,12755.43,236660],["2018-08-29",12696.65,12814.21,12520.31,12579.09,105480],["2018-08-30",12520.31,12637.87,12461.53,12520.31,88760],["2018-08-31",12520.31,12579.09,12461.53,12520.31,65510],["2018-09-04",12549.7,12696.65,12520.31,12667.26,119520],["2018-09-05",12696.65,12696.65,12520.31,12579.09,118750],["2018-09-06",12520.31,12579.09,12314.57,12343.96,117950],["2018-09-07",12226.4,12696.65,12108.84,12667.26,240260],["2018-09-10",12667.26,12667.26,12226.4,12402.75,105250],["2018-09-11",12343.96,12402.75,12050.06,12108.84,87450],["2018-09-12",12108.84,12108.84,11873.72,11932.5,74000],["2018-09-13",11873.72,11932.5,11814.94,11873.72,71020],["2018-09-14",11932.5,12167.62,11873.72,12108.84,172270],["2018-09-17",12108.84,12138.23,11991.28,12050.06,77130],["2018-09-18",12108.84,12138.23,11932.5,12050.06,64020],["2018-09-19",12197.01,12564.39,12123.54,12417.44,209370],["2018-09-20",12417.44,12490.92,12197.01,12343.96,70960],["2018-09-21",12343.96,12343.96,12050.06,12123.54,87430],["2018-09-24",12197.01,12233.75,11939.85,12050.06,82490],["2018-09-25",12050.06,12050.06,11866.37,12050.06,66630],["2018-09-26",12123.54,12858.3,12050.06,12858.3,391650],["2018-09-27",13078.72,13225.68,12637.87,12858.3,187790],["2018-09-28",12858.3,12858.3,12564.39,12564.39,134250],["2018-10-01",12490.92,12564.39,12343.96,12490.92,84440],["2018-10-02",12490.92,12674.61,12417.44,12637.87,135800],["2018-10-03",12637.87,12931.77,12564.39,12931.77,395950],["2018-10-04",12931.77,12968.51,12711.34,12784.82,130720],["2018-10-05",12711.34,12784.82,12637.87,12711.34,87060],["2018-10-08",12637.87,12858.3,12601.13,12858.3,150900],["2018-10-09",12784.82,12858.3,12674.61,12711.34,102910],["2018-10-10",12711.34,12784.82,12637.87,12711.34,100340],["2018-10-11",12711.34,12784.82,12564.39,12784.82,137050],["2018-10-12",12784.82,12931.77,12711.34,12931.77,147900],["2018-10-15",12931.77,12968.51,12858.3,12931.77,130850],["2018-10-16",12895.03,12968.51,12858.3,12858.3,89520],["2018-10-17",12858.3,12895.03,12784.82,12821.56,114060],["2018-10-18",12784.82,12895.03,12784.82,12858.3,127650],["2018-10-19",12821.56,12858.3,12784.82,12858.3,91450],["2018-10-22",12858.3,12931.77,12821.56,12931.77,129890],["2018-10-23",12968.51,13078.72,12931.77,13041.99,154260],["2018-10-24",13041.99,13923.7,13041.99,13923.7,851670],["2018-10-25",14107.39,14327.82,13923.7,14327.82,293820],["2018-10-26",14401.29,15319.74,14327.82,15319.74,674510],["2018-10-29",14842.15,16385.14,14254.34,16385.14,908380],["2018-10-30",16752.52,17524.02,16532.09,17524.02,891520],["2018-10-31",18001.61,18442.47,16311.67,16311.67,496690],["2018-11-01",15172.79,15172.79,15172.79,15172.79,2540],["2018-11-02",14144.13,14144.13,14144.13,14144.13,900],["2018-11-05",13188.94,13960.44,13188.94,13188.94,139620],["2018-11-06",12270.49,12858.3,12270.49,12858.3,588900],["2018-11-07",12858.3,13299.15,12784.82,13225.68,496060],["2018-11-08",13152.2,13335.89,12490.92,12637.87,201130],["2018-11-09",12564.39,12564.39,12197.01,12564.39,136210],["2018-11-12",12490.92,12821.56,12343.96,12784.82,156470],["2018-11-13",12637.87,12784.82,12307.23,12564.39,142260],["2018-11-14",12564.39,12637.87,12490.92,12564.39,103390],["2018-11-15",12564.39,12674.61,12490.92,12637.87,151760],["2018-11-16",12637.87,12711.34,12527.65,12711.34,156940],["2018-11-19",12711.34,12858.3,12637.87,12858.3,201840],["2018-11-20",12784.82,12858.3,12637.87,12784.82,138720],["2018-11-21",12711.34,12784.82,12637.87,12711.34,85760],["2018-11-22",12784.82,12858.3,12711.34,12858.3,144350],["2018-11-23",12931.77,13482.84,12784.82,13409.37,405620],["2018-11-26",13556.32,13886.96,12858.3,13078.72,444230],["2018-11-27",12858.3,13115.46,12417.44,12637.87,305410],["2018-11-28",12490.92,12637.87,11756.16,12123.54,286510],["2018-11-29",11903.11,12123.54,11609.2,11903.11,189420],["2018-11-30",11903.11,12160.27,11756.16,12160.27,274690],["2018-12-03",12160.27,12307.23,12123.54,12307.23,257130],["2018-12-04",12307.23,12417.44,11462.25,11903.11,364720],["2018-12-05",11756.16,11829.63,11094.87,11756.16,345720],["2018-12-06",11609.2,11829.63,10947.92,11535.73,325830],["2018-12-07",11168.35,11498.99,10764.23,11094.87,351830],["2018-12-10",10712.29,11171.39,10329.71,10329.71,93030],["2018-12-11",9947.13,10329.71,9641.06,9641.06,141810],["2018-12-12",9028.93,9564.55,8990.67,9181.96,184920],["2018-12-13",9258.48,9755.84,9181.96,9717.58,363870],["2018-12-14",9794.09,9870.61,9258.48,9411.51,242380],["2018-12-17",9488.03,9488.03,9028.93,9181.96,1073010],["2018-12-18",9028.93,9181.96,8646.35,9028.93,538290],["2018-12-19",8952.41,9181.96,8875.9,9181.96,179340],["2018-12-20",9181.96,9335.0,9028.93,9296.74,296050],["2018-12-21",9296.74,9335.0,8914.16,9181.96,122910],["2018-12-24",9181.96,9258.48,8952.41,9181.96,98280],["2018-12-25",9028.93,9181.96,8799.38,9028.93,424430],["2018-12-26",9028.93,9181.96,8990.67,9181.96,400020],["2018-12-27",9181.96,9335.0,9181.96,9335.0,396610],["2018-12-28",9335.0,9373.25,9181.96,9258.48,84840],["2019-01-02",9258.48,9373.25,9181.96,9258.48,337070],["2019-01-03",9181.96,9258.48,9105.45,9181.96,318610],["2019-01-04",9181.96,9181.96,9028.93,9105.45,77760],["2019-01-07",9105.45,9258.48,9067.19,9220.22,205900],["2019-01-08",9220.22,9258.48,9143.71,9181.96,144090],["2019-01-09",9181.96,9258.48,9143.71,9220.22,66700],["2019-01-10",9181.96,9258.48,9143.71,9181.96,65470],["2019-01-11",9181.96,9411.51,9143.71,9411.51,275550],["2019-01-14",9488.03,10061.9,9411.51,10061.9,920120],["2019-01-15",10253.19,10559.26,10100.16,10559.26,503180],["2019-01-16",10482.74,10712.29,9832.35,9947.13,124560],["2019-01-17",9258.48,9794.09,9258.48,9258.48,260480],["2019-01-18",8646.35,8875.9,8646.35,8646.35,330720],["2019-01-21",8072.48,8416.8,8072.48,8187.25,191310],["2019-01-22",8187.25,8378.54,8110.73,8302.03,145440],["2019-01-23",8302.03,8340.28,7728.15,7804.67,293590],["2019-01-24",7728.15,7804.67,7651.64,7728.15,119160],["2019-01-25",7728.15,7842.93,7636.33,7766.41,99890],["2019-01-28",7728.15,7919.44,7728.15,7881.19,73700],["2019-01-29",7842.93,7919.44,7689.89,7728.15,73960],["2019-01-30",7728.15,7804.67,7621.03,7621.03,54750],["2019-01-31",7621.03,7728.15,7598.07,7651.64,98890],["2019-02-01",7728.15,7842.93,7636.33,7651.64,86960],["2019-02-11",7651.64,7766.41,7636.33,7728.15,44580],["2019-02-12",7728.15,7842.93,7651.64,7842.93,70810],["2019-02-13",7842.93,8072.48,7804.67,8072.48,160610],["2019-02-14",8072.48,8416.8,7957.7,8187.25,461920],["2019-02-15",8187.25,8263.77,7881.19,8034.22,162130],["2019-02-18",7957.7,8110.73,7651.64,7651.64,233140],["2019-02-19",7651.64,7689.89,7605.73,7651.64,268240],["2019-02-20",7651.64,7804.67,7621.03,7728.15,176130],["2019-02-21",7728.15,7766.41,7636.33,7651.64,45480],["2019-02-22",7651.64,7689.89,7590.42,7651.64,72340],["2019-02-25",7651.64,7728.15,7590.42,7651.64,63810],["2019-02-26",7636.33,7728.15,7598.07,7651.64,65270],["2019-02-27",7689.89,7766.41,7613.38,7651.64,60650],["2019-02-28",7651.64,7804.67,7636.33,7728.15,156450],["2019-03-01",7766.41,7957.7,7651.64,7919.44,125780],["2019-03-04",7919.44,8110.73,7881.19,8110.73,208390],["2019-03-05",8148.99,8646.35,8110.73,8646.35,658820],["2019-03-06",8722.87,8799.38,8110.73,8263.77,255780],["2019-03-07",8263.77,8263.77,8034.22,8110.73,55950],["2019-03-08",8072.48,8110.73,7957.7,7957.7,69600],["2019-03-11",8034.22,8110.73,7881.19,8110.73,82160],["2019-03-12",8110.73,8263.77,8034.22,8263.77,114440],["2019-03-13",8225.51,8416.8,8187.25,8416.8,149320],["2019-03-14",8416.8,8684.61,8263.77,8608.09,276420],["2019-03-15",8646.35,8646.35,8416.8,8416.8,103060],["2019-03-18",8378.54,8608.09,8378.54,8569.83,711270],["2019-03-19",8608.09,9143.71,8493.32,9143.71,1204040],["2019-03-20",9258.48,9755.84,9028.93,9755.84,1218380],["2019-03-21",9832.35,10176.68,9181.96,9717.58,659760],["2019-03-22",9181.96,9564.55,9067.19,9067.19,190190],["2019-03-25",8455.06,8455.06,8455.06,8455.06,14970],["2019-03-26",7881.19,8110.73,7881.19,7957.7,853140],["2019-03-27",7957.7,8302.03,7621.03,8302.03,535750],["2019-03-28",8263.77,8416.8,7728.15,7957.7,323160],["2019-03-29",7728.15,8072.48,7406.78,7567.47,709900],["2019-04-01",7269.05,7422.09,7039.51,7039.51,220970],["2019-04-02",6549.8,6962.99,6549.8,6886.47,762740],["2019-04-03",6733.44,7100.72,6549.8,7100.72,505060],["2019-04-04",7093.07,7177.23,6733.44,6886.47,505860],["2019-04-05",6748.74,6878.82,6549.8,6733.44,423240],["2019-04-08",6672.23,6809.96,6503.89,6580.41,132270],["2019-04-09",6503.89,6611.01,6274.34,6350.86,242460],["2019-04-10",6350.86,6503.89,6236.08,6503.89,240920],["2019-04-11",6465.63,6618.67,6274.34,6580.41,344740],["2019-04-12",6503.89,6764.05,6427.37,6764.05,322180],["2019-04-16",6764.05,6924.73,6580.41,6871.17,230370],["2019-04-17",6848.21,7039.51,6733.44,6809.96,231150],["2019-04-18",6733.44,6886.47,6672.23,6733.44,80570],["2019-04-19",6733.44,6901.78,6656.92,6855.87,203530],["2019-04-22",6809.96,7054.81,6733.44,7047.16,284230],["2019-04-23",7039.51,7414.44,6962.99,7345.57,467550],["2019-04-24",7345.57,7575.12,7269.05,7536.86,188040],["2019-04-25",7559.82,7728.15,7192.54,7651.64,492540],["2019-04-26",7689.89,7842.93,7575.12,7651.64,211690],["2019-05-02",7575.12,7643.98,7498.6,7575.12,77510],["2019-05-03",7498.6,7628.68,7468.0,7575.12,123380],["2019-05-06",7575.12,7766.41,7498.6,7728.15,284940],["2019-05-07",7728.15,7995.96,7651.64,7919.44,266670],["2019-05-08",7881.19,8034.22,7766.41,7919.44,160320],["2019-05-09",7842.93,7842.93,7651.64,7766.41,90380],["2019-05-10",7651.64,7689.89,7422.09,7498.6,139390],["2019-05-13",7575.12,7575.12,7383.83,7567.47,82530],["2019-05-14",7567.47,7689.89,7498.6,7651.64,96950],["2019-05-15",7613.38,7728.15,7590.42,7651.64,101690],["2019-05-16",7651.64,7689.89,7575.12,7643.98,93770],["2019-05-17",7590.42,7651.64,7498.6,7613.38,83960],["2019-05-20",7575.12,7728.15,7498.6,7651.64,146200],["2019-05-21",7651.64,7881.19,7575.12,7881.19,250320],["2019-05-22",7881.19,8187.25,7804.67,7957.7,472570],["2019-05-23",7957.7,8034.22,7575.12,7628.68,126020],["2019-05-24",7651.64,7651.64,7582.77,7628.68,82210],["2019-05-27",7590.42,7651.64,7422.09,7575.12,278940],["2019-05-28",7575.12,7651.64,7498.6,7651.64,225590],["2019-05-29",7651.64,7689.89,7575.12,7651.64,69760],["2019-05-30",7651.64,7766.41,7575.12,7728.15,98010],["2019-05-31",7728.15,7842.93,7613.38,7651.64,256140],["2019-06-03",7651.64,7651.64,7498.6,7575.12,127110],["2019-06-04",7575.12,7689.89,7498.6,7651.64,114930],["2019-06-05",7613.38,7651.64,7498.6,7613.38,87470],["2019-06-06",7651.64,7651.64,7498.6,7613.38,118230],["2019-06-07",7613.38,7804.67,7575.12,7804.67,190160],["2019-06-10",7842.93,8340.28,7804.67,8340.28,832520],["2019-06-11",8455.06,8684.61,7766.41,8034.22,768560],["2019-06-12",7689.89,8034.22,7475.65,7651.64,240460],["2019-06-13",7269.05,7422.09,7116.02,7116.02,95540],["2019-06-14",6618.67,6962.99,6618.67,6733.44,746700],["2019-06-17",6748.74,6932.38,6503.89,6855.87,353580],["2019-06-18",6733.44,6855.87,6381.46,6488.59,200510],["2019-06-19",6060.1,6488.59,6060.1,6167.22,100540],["2019-06-20",6197.83,6335.55,6174.87,6297.3,131790],["2019-06-21",6312.6,6350.86,6197.83,6236.08,80490],["2019-06-24",6274.34,6274.34,6128.96,6128.96,100090],["2019-06-25",6121.31,6274.34,6044.79,6136.61,129580],["2019-06-26",6197.83,6197.83,6136.61,6197.83,85100],["2019-06-27",6197.83,6213.13,6044.79,6121.31,85440],["2019-06-28",6159.57,6159.57,6060.1,6098.35,121350],["2019-07-01",6121.31,6167.22,5991.23,6090.7,115300],["2019-07-02",6044.79,6121.31,5968.28,6090.7,78580],["2019-07-03",6090.7,6106.01,6044.79,6083.05,71220],["2019-07-04",6067.75,6121.31,6060.1,6083.05,105140],["2019-07-05",6090.7,6090.7,6014.19,6021.84,136860],["2019-07-08",6044.79,6090.7,5975.93,5991.23,90400],["2019-07-09",6044.79,6060.1,5991.23,6029.49,112210],["2019-07-10",6029.49,6075.4,5968.28,5968.28,86630],["2019-07-11",5983.58,5983.58,5815.24,5968.28,102660],["2019-07-12",5968.28,5968.28,5899.41,5968.28,85410],["2019-07-15",5968.28,6121.31,5930.02,6121.31,91730],["2019-07-16",6121.31,6121.31,6052.44,6106.01,78770],["2019-07-17",6121.31,6197.83,6006.53,6083.05,121000],["2019-07-18",6083.05,6106.01,6014.19,6014.19,87660],["2019-07-19",6083.05,6083.05,5891.76,5968.28,106390],["2019-07-22",5968.28,6044.79,5738.73,5776.99,128720],["2019-07-23",5738.73,5799.94,5662.21,5662.21,101910],["2019-07-24",5662.21,5723.42,5623.95,5662.21,99490],["2019-07-25",5662.21,5845.85,5662.21,5761.68,117420],["2019-07-26",5761.68,5861.15,5677.51,5861.15,178630],["2019-07-29",5891.76,5991.23,5830.55,5968.28,156010],["2019-07-30",5968.28,6029.49,5891.76,5968.28,84170],["2019-07-31",5968.28,6006.53,5853.5,5930.02,113050],["2019-08-01",5891.76,5930.02,5861.15,5930.02,92180],["2019-08-02",5891.76,5983.58,5853.5,5983.58,120330],["2019-08-05",5983.58,6197.83,5930.02,6197.83,274350],["2019-08-06",6197.83,6312.6,5968.28,6197.83,304850],["2019-08-07",6259.04,6259.04,6006.53,6044.79,112230],["2019-08-08",6083.05,6083.05,5891.76,6037.14,170740],["2019-08-09",6044.79,6106.01,5907.06,6037.14,81100],["2019-08-12",5975.93,6083.05,5968.28,6060.1,117620],["2019-08-13",6060.1,6220.78,5975.93,6220.78,278200],["2019-08-14",6243.74,6649.27,6197.83,6649.27,1012930],["2019-08-15",6710.49,7108.37,6580.41,7108.37,1026380],["2019-08-16",7269.05,7330.27,6733.44,6809.96,348120],["2019-08-19",6618.67,6809.96,6427.37,6771.7,115080],["2019-08-20",6733.44,6771.7,6542.15,6771.7,96940],["2019-08-21",6771.7,6909.43,6656.92,6886.47,418660],["2019-08-22",6886.47,6962.99,6809.96,6962.99,182810],["2019-08-23",6962.99,6985.94,6886.47,6947.69,305930],["2019-08-26",6886.47,6886.47,6588.06,6802.3,124430],["2019-08-27",6733.44,6947.69,6733.44,6809.96,282450],["2019-08-28",6809.96,6809.96,6695.18,6771.7,96470],["2019-08-29",6802.3,6878.82,6748.74,6809.96,118150],["2019-08-30",6825.26,7039.51,6809.96,7008.9,291670],["2019-09-03",7024.2,7269.05,6886.47,7001.25,526590],["2019-09-04",6962.99,7039.51,6802.3,6962.99,144840],["2019-09-05",6962.99,7001.25,6886.47,6924.73,422410],["2019-09-06",6886.47,6978.29,6809.96,6947.69,81690],["2019-09-09",6962.99,6962.99,6886.47,6924.73,65990],["2019-09-10",6924.73,6947.69,6794.65,6886.47,101880],["2019-09-11",6886.47,7054.81,6886.47,7039.51,194390],["2019-09-12",7039.51,7085.42,7001.25,7039.51,100150],["2019-09-13",7039.51,7529.21,7039.51,7529.21,1287540],["2019-09-16",7651.64,7804.67,7016.55,7184.89,781630],["2019-09-17",7230.8,7422.09,6809.96,7108.37,508210],["2019-09-18",6886.47,7039.51,6611.01,6611.01,519960],["2019-09-19",6167.22,6350.86,6151.92,6151.92,375600],["2019-09-20",6151.92,6151.92,5776.99,6121.31,88600],["2019-09-23",5975.93,6396.77,5975.93,6274.34,554610],["2019-09-24",6243.74,6274.34,6044.79,6121.31,83900],["2019-09-25",6121.31,6220.78,6044.79,6121.31,207290],["2019-09-26",6121.31,6197.83,6021.84,6121.31,198190],["2019-09-27",6121.31,6197.83,6021.84,6159.57,104030],["2019-09-30",6190.17,6190.17,6006.53,6121.31,139230],["2019-10-01",6044.79,6144.26,6006.53,6037.14,73760],["2019-10-02",6075.4,6075.4,5968.28,6037.14,146430],["2019-10-03",6037.14,6037.14,5914.71,5914.71,96060],["2019-10-04",6014.19,6014.19,5861.15,5945.32,67790],["2019-10-07",5983.58,5983.58,5861.15,5937.67,363450],["2019-10-08",5937.67,5968.28,5754.03,5968.28,77710],["2019-10-09",5952.97,5952.97,5776.99,5907.06,77980],["2019-10-10",5891.76,5952.97,5815.24,5853.5,84260],["2019-10-11",5891.76,5891.76,5746.38,5746.38,122130],["2019-10-14",5815.24,5952.97,5746.38,5952.97,75650],["2019-10-15",6106.01,6106.01,5868.81,6006.53,94710],["2019-10-16",6006.53,6029.49,5815.24,5983.58,67900],["2019-10-17",5891.76,5952.97,5738.73,5815.24,107790],["2019-10-18",5815.24,5930.02,5738.73,5815.24,128250],["2019-10-21",5853.5,5876.46,5738.73,5799.94,62380],["2019-10-22",5799.94,5838.2,5799.94,5799.94,166350],["2019-10-23",5891.76,5952.97,5830.55,5830.55,72710],["2019-10-24",5891.76,6006.53,5830.55,5937.67,78420],["2019-10-25",5891.76,6083.05,5891.76,6083.05,119190],["2019-10-28",6197.83,6197.83,6006.53,6197.83,215550],["2019-10-29",6236.08,6236.08,6044.79,6075.4,110630],["2019-10-30",5998.88,6121.31,5998.88,6044.79,447750],["2019-10-31",6044.79,6106.01,6006.53,6044.79,80100],["2019-11-01",6052.44,6106.01,5975.93,6029.49,98170],["2019-11-04",6037.14,6037.14,5845.85,5884.11,427870],["2019-11-05",5884.11,5891.76,5815.24,5876.46,205990],["2019-11-06",5876.46,5952.97,5799.94,5884.11,98470],["2019-11-07",5968.28,5968.28,5776.99,5891.76,318050],["2019-11-08",5891.76,5937.67,5792.29,5937.67,270090],["2019-11-11",6029.49,6029.49,5799.94,5891.76,77290],["2019-11-12",5853.5,5876.46,5784.64,5876.46,165520],["2019-11-13",5876.46,5876.46,5784.64,5853.5,265370],["2019-11-14",5784.64,5853.5,5761.68,5853.5,88710],["2019-11-15",5853.5,5853.5,5792.29,5853.5,62810],["2019-11-18",5853.5,5907.06,5799.94,5845.85,163250],["2019-11-19",5845.85,5845.85,5799.94,5838.2,385540],["2019-11-20",5853.5,5876.46,5792.29,5845.85,138110],["2019-11-21",5845.85,5845.85,5776.99,5838.2,87710],["2019-11-22",5815.24,5815.24,5746.38,5799.94,83530],["2019-11-25",5815.24,5815.24,5738.73,5815.24,117090],["2019-11-26",5754.03,5815.24,5738.73,5738.73,74930],["2019-11-27",5738.73,6106.01,5738.73,5930.02,73490],["2019-11-28",5930.02,5930.02,5815.24,5838.2,65120],["2019-11-29",5815.24,5815.24,5738.73,5807.59,103060],["2019-12-02",5738.73,5907.06,5738.73,5815.24,164330],["2019-12-03",5815.24,5853.5,5754.03,5792.29,65770],["2019-12-04",5738.73,5845.85,5738.73,5799.94,60330],["2019-12-05",5784.64,5853.5,5784.64,5815.24,72600],["2019-12-06",5815.24,5830.55,5738.73,5822.9,76090],["2019-12-09",5815.24,5891.76,5815.24,5891.76,98360],["2019-12-10",5891.76,5930.02,5815.24,5853.5,64310],["2019-12-11",5853.5,5907.06,5853.5,5853.5,79170],["2019-12-12",5853.5,6213.13,5815.24,6213.13,633740],["2019-12-13",6213.13,6442.68,6006.53,6197.83,557510],["2019-12-16",6121.31,6243.74,5968.28,6083.05,86770],["2019-12-17",5968.28,5975.93,5731.08,5891.76,161160],["2019-12-18",5815.24,5891.76,5731.08,5807.59,93560],["2019-12-19",5815.24,5968.28,5432.66,5807.59,116870],["2019-12-20",5799.94,5838.2,5738.73,5807.59,140080],["2019-12-23",5754.03,5861.15,5754.03,5830.55,391940],["2019-12-24",5830.55,5830.55,5776.99,5792.29,62180],["2019-12-25",5792.29,5807.59,5754.03,5792.29,72170],["2019-12-26",5815.24,5891.76,5738.73,5792.29,86620],["2019-12-27",5761.68,5845.85,5738.73,5784.64,70060],["2019-12-30",5799.94,5799.94,5738.73,5738.73,78060],["2019-12-31",5738.73,5776.99,5708.12,5708.12,89290],["2020-01-02",5708.12,5784.64,5708.12,5769.33,81420],["2020-01-03",5738.73,5830.55,5738.73,5761.68,70220],["2020-01-06",5761.68,5761.68,5669.86,5723.42,97040],["2020-01-07",5723.42,5769.33,5708.12,5723.42,57920],["2020-01-08",5738.73,5738.73,5601.0,5692.82,62390],["2020-01-09",5662.21,5815.24,5662.21,5754.03,154420],["2020-01-10",5754.03,5799.94,5662.21,5738.73,69490],["2020-01-13",5738.73,5738.73,5654.56,5692.82,91430],["2020-01-14",5692.82,5723.42,5662.21,5677.51,87470],["2020-01-15",5662.21,5677.51,5593.35,5677.51,42370],["2020-01-16",5677.51,5731.08,5662.21,5677.51,40560],["2020-01-17",5662.21,5738.73,5662.21,5677.51,47800],["2020-01-20",5677.51,5700.47,5662.21,5677.51,77990],["2020-01-21",5662.21,5677.51,5662.21,5662.21,75600],["2020-01-22",5662.21,5723.42,5578.04,5723.42,102460],["2020-01-30",5838.2,6121.31,5738.73,6121.31,1446550],["2020-01-31",6274.34,6442.68,5907.06,6266.69,1211320],["2020-02-03",6121.31,6197.83,5830.55,5891.76,256450],["2020-02-04",5585.69,5807.59,5486.22,5486.22,180890],["2020-02-05",5103.64,5103.64,5103.64,5103.64,88380],["2020-02-06",4751.67,4935.31,4751.67,4797.58,739580],["2020-02-07",4744.01,4889.4,4606.29,4690.45,140700],["2020-02-10",4690.45,4690.45,4606.29,4613.94,188460],["2020-02-11",4682.8,4682.8,4506.81,4506.81,287460],["2020-02-12",4491.51,4506.81,4216.05,4376.74,250030],["2020-02-13",4506.81,4682.8,4437.95,4682.8,44800],["2020-02-14",5004.17,5004.17,4858.79,5004.17,201280],["2020-02-17",5004.17,5004.17,4690.45,4828.18,82000],["2020-02-18",4828.18,4897.05,4690.45,4805.23,52560],["2020-02-19",4736.36,4805.23,4613.94,4636.89,91120],["2020-02-20",4598.63,4744.01,4590.98,4721.06,40890],["2020-02-21",4705.76,4751.67,4629.24,4713.41,61270],["2020-02-24",4514.47,4590.98,4399.69,4407.34,124650],["2020-02-25",4208.4,4514.47,4208.4,4476.21,47240],["2020-02-26",4476.21,4476.21,4300.22,4376.74,59350],["2020-02-27",4361.43,4659.85,4361.43,4590.98,62350],["2020-02-28",4338.48,4376.74,4300.22,4361.43,76190],["2020-03-02",4330.83,4422.65,4284.92,4330.83,106340],["2020-03-03",4361.43,4621.59,4292.57,4399.69,129670],["2020-03-04",4422.65,4590.98,4422.65,4529.77,30860],["2020-03-05",4590.98,4590.98,4491.51,4491.51,47790],["2020-03-06",4483.86,4483.86,4361.43,4437.95,61310],["2020-03-09",4131.88,4246.66,4131.88,4131.88,134370],["2020-03-10",3848.77,4193.1,3848.77,4116.58,133650],["2020-03-11",4277.26,4277.26,3864.08,3932.94,92770],["2020-03-12",3902.33,3902.33,3665.13,3665.13,155230],["2020-03-13",3412.63,3665.13,3412.63,3542.71,320990],["2020-03-16",3550.36,3550.36,3305.51,3412.63,97780],["2020-03-17",3175.43,3450.89,3175.43,3443.24,86160],["2020-03-18",3519.75,3680.44,3519.75,3680.44,146820],["2020-03-19",3703.39,3703.39,3427.93,3672.79,64130],["2020-03-20",3672.79,3672.79,3565.66,3665.13,21690],["2020-03-23",3580.97,3580.97,3412.63,3412.63,61360],["2020-03-24",3443.24,3512.1,3213.69,3404.98,37150],["2020-03-25",3481.49,3481.49,3290.2,3404.98,15340],["2020-03-26",3328.46,3443.24,3167.78,3167.78,87790],["2020-03-27",3167.78,3374.37,2984.14,2984.14,56670],["2020-03-30",2984.14,2984.14,2777.54,2777.54,166870],["2020-03-31",2609.21,2953.53,2586.25,2586.25,165300],["2020-04-01",2586.25,2746.94,2433.22,2746.94,99860],["2020-04-03",2877.02,2938.23,2877.02,2938.23,157980],["2020-04-06",3137.17,3137.17,3137.17,3137.17,41530],["2020-04-07",3351.42,3351.42,3236.64,3351.42,204670],["2020-04-08",3351.42,3580.97,3290.2,3580.97,157020],["2020-04-09",3825.82,3825.82,3603.92,3825.82,213400],["2020-04-10",4063.02,4093.63,3978.85,4093.63,254520],["2020-04-13",4208.4,4376.74,4131.88,4376.74,236250],["2020-04-14",4682.8,4682.8,4682.8,4682.8,41430],["2020-04-15",5004.17,5004.17,5004.17,5004.17,29940],["2020-04-16",5348.49,5348.49,4659.85,4659.85,271970],["2020-04-17",4338.48,4958.26,4338.48,4499.16,463160],["2020-04-20",4499.16,4705.76,4399.69,4590.98,94630],["2020-04-21",4514.47,4514.47,4269.61,4269.61,195180],["2020-04-22",3971.2,4254.31,3971.2,4208.4,208930],["2020-04-23",4361.43,4437.95,4223.7,4361.43,56940],["2020-04-24",4246.66,4422.65,4093.63,4284.92,35700],["2020-04-27",4323.17,4361.43,4216.05,4338.48,228530],["2020-04-28",4437.95,4437.95,4246.66,4284.92,71040],["2020-04-29",4284.92,4361.43,4208.4,4284.92,54100],["2020-05-04",4208.4,4361.43,4131.88,4177.79,192660],["2020-05-05",4307.87,4307.87,3978.85,4170.14,81580],["2020-05-06",3986.5,4170.14,3986.5,4131.88,35400],["2020-05-07",4131.88,4200.75,4131.88,4147.19,18280],["2020-05-08",4147.19,4399.69,4147.19,4284.92,96080],["2020-05-11",4284.92,4384.39,4208.4,4284.92,72270],["2020-05-12",4284.92,4583.33,4284.92,4583.33,143970],["2020-05-13",4361.43,4583.33,4361.43,4514.47,124620],["2020-05-14",4292.57,4468.56,4292.57,4361.43,54100],["2020-05-15",4300.22,4361.43,4208.4,4231.35,156360],["2020-05-18",4208.4,4361.43,4185.45,4284.92,76830],["2020-05-19",4284.92,4361.43,4208.4,4208.4,135210],["2020-05-20",4170.14,4307.87,4170.14,4300.22,31090],["2020-05-21",4239.01,4323.17,4055.37,4277.26,56820],["2020-05-22",4284.92,4284.92,4208.4,4239.01,58950],["2020-05-25",4147.19,4246.66,4131.88,4147.19,86340],["2020-05-26",4147.19,4239.01,4131.88,4193.1,71960],["2020-05-27",4170.14,4193.1,4124.23,4124.23,81050],["2020-05-28",4177.79,4177.79,4055.37,4101.28,59280],["2020-05-29",4131.88,4147.19,4017.11,4047.72,99230],["2020-06-01",4093.63,4131.88,4047.72,4085.97,92500],["2020-06-02",4085.97,4085.97,4017.11,4047.72,71790],["2020-06-03",4078.32,4078.32,3978.85,4032.41,37980],["2020-06-04",3986.5,4047.72,3978.85,4009.46,47160],["2020-06-05",4055.37,4055.37,3986.5,4017.11,80220],["2020-06-08",4078.32,4292.57,4017.11,4292.57,391170],["2020-06-09",4575.68,4583.33,4300.22,4468.56,131540],["2020-06-10",4499.16,4499.16,4208.4,4361.43,597630],["2020-06-11",4430.3,4430.3,4063.02,4093.63,185080],["2020-06-12",3810.51,4047.72,3810.51,3864.08,203520],["2020-06-15",3764.61,3978.85,3764.61,3864.08,71890],["2020-06-16",3971.2,3971.2,3833.47,3864.08,41430],["2020-06-17",3932.94,4055.37,3864.08,3978.85,52590],["2020-06-18",3978.85,4055.37,3971.2,4047.72,34280],["2020-06-19",3917.64,4047.72,3917.64,4017.11,48690],["2020-06-22",3932.94,4131.88,3932.94,4085.97,92710],["2020-06-23",4085.97,4085.97,3986.5,4055.37,44800],["2020-06-24",4085.97,4093.63,3986.5,4001.81,29150],["2020-06-25",4017.11,4017.11,3917.64,3932.94,77700],["2020-06-26",3932.94,3971.2,3825.82,3955.9,104730],["2020-06-29",3825.82,3948.24,3680.44,3680.44,66040],["2020-06-30",3749.3,3756.95,3634.53,3695.74,68370],["2020-07-01",3787.56,3787.56,3741.65,3787.56,5780],["2020-07-02",3825.82,3864.08,3688.09,3864.08,6040],["2020-07-03",3833.47,3841.12,3680.44,3711.04,309990],["2020-07-06",3948.24,3948.24,3711.04,3810.51,79700],["2020-07-07",3902.33,3902.33,3810.51,3810.51,21340],["2020-07-08",3749.3,3825.82,3695.74,3764.61,16010],["2020-07-09",3550.36,3787.56,3550.36,3711.04,95250],["2020-07-10",3680.44,3749.3,3665.13,3680.44,55260],["2020-07-13",3825.82,3825.82,3657.48,3749.3,19210],["2020-07-14",3749.3,3749.3,3711.04,3734.0,45740],["2020-07-15",3810.51,3810.51,3718.7,3749.3,58420],["2020-07-16",3787.56,3787.56,3718.7,3749.3,18170],["2020-07-17",3749.3,3749.3,3711.04,3718.7,33370],["2020-07-20",3749.3,3749.3,3726.35,3741.65,30520],["2020-07-21",3741.65,3741.65,3580.97,3726.35,17500],["2020-07-22",3802.86,3802.86,3688.09,3741.65,6430],["2020-07-23",3734.0,3741.65,3642.18,3711.04,52930],["2020-07-24",3680.44,3741.65,3573.31,3580.97,81860],["2020-07-27",3404.98,3404.98,3336.11,3336.11,111740],["2020-07-28",3137.17,3366.72,3137.17,3336.11,56700],["2020-07-29",3160.13,3328.46,3137.17,3274.9,69190],["2020-07-30",3259.6,3359.07,3259.6,3259.6,430230],["2020-07-31",3259.6,3290.2,3037.7,3290.2,85210],["2020-08-03",3282.55,3512.1,3221.34,3512.1,325300],["2020-08-04",3443.24,3519.75,3366.72,3519.75,101240],["2020-08-05",3473.84,3634.53,3382.02,3634.53,89790],["2020-08-06",3596.27,3672.79,3496.8,3672.79,40540],["2020-08-07",3672.79,3672.79,3504.45,3634.53,57770],["2020-08-10",3626.88,3634.53,3496.8,3634.53,30040],["2020-08-11",3519.75,3573.31,3504.45,3519.75,45890],["2020-08-12",3489.15,3573.31,3489.15,3558.01,11860],["2020-08-13",3573.31,3573.31,3535.06,3542.71,8890],["2020-08-14",3519.75,3565.66,3481.49,3489.15,53840],["2020-08-17",3473.84,3481.49,3443.24,3481.49,16530],["2020-08-18",3481.49,3596.27,3443.24,3481.49,42270],["2020-08-19",3473.84,3512.1,3443.24,3512.1,33640],["2020-08-20",3458.54,3489.15,3443.24,3450.89,37400],["2020-08-21",3519.75,3519.75,3458.54,3512.1,7060],["2020-08-24",3512.1,3665.13,3512.1,3665.13,219790],["2020-08-25",3657.48,3657.48,3519.75,3642.18,105710],["2020-08-26",3535.06,3787.56,3527.4,3672.79,97440],["2020-08-27",3634.53,3688.09,3619.22,3680.44,53540],["2020-08-28",3665.13,3932.94,3527.4,3932.94,233370],["2020-08-31",4170.14,4200.75,4131.88,4200.75,376920],["2020-09-01",4491.51,4491.51,3978.85,4361.43,279020],["2020-09-03",4093.63,4269.61,4063.02,4063.02,188930],["2020-09-04",3795.21,4055.37,3795.21,3925.29,133930],["2020-09-07",3925.29,4055.37,3718.7,3925.29,144410],["2020-09-08",3925.29,3925.29,3749.3,3917.64,50480],["2020-09-09",3764.61,3978.85,3764.61,3925.29,331840],["2020-09-10",3940.59,4017.11,3940.59,4017.11,451290],["2020-09-11",4040.06,4040.06,3940.59,4001.81,17830],["2020-09-14",3978.85,3978.85,3894.68,3894.68,79090],["2020-09-15",3902.33,4017.11,3902.33,3994.15,326840],["2020-09-16",4131.88,4131.88,3971.2,3971.2,165570],["2020-09-17",3978.85,4055.37,3955.9,4017.11,99970],["2020-09-18",4009.46,4032.41,3978.85,4017.11,72740],["2020-09-21",4047.72,4047.72,3955.9,3963.55,114780],["2020-09-22",3963.55,3971.2,3871.73,3871.73,74940],["2020-09-23",3940.59,3948.24,3864.08,3902.33,120320],["2020-09-24",3894.68,3902.33,3871.73,3887.03,533580],["2020-09-25",3971.2,3971.2,3871.73,3887.03,49050],["2020-09-28",3841.12,3932.94,3841.12,3925.29,73300],["2020-09-29",3925.29,3948.24,3887.03,3902.33,84720],["2020-09-30",3902.33,3940.59,3887.03,3940.59,42760],["2020-10-01",3971.2,3994.15,3925.29,3971.2,109400],["2020-10-02",4001.81,4017.11,3894.68,3971.2,151710],["2020-10-05",3986.5,4017.11,3940.59,4017.11,69870],["2020-10-06",4017.11,4017.11,3902.33,3940.59,171400],["2020-10-07",3940.59,3955.9,3902.33,3940.59,44140],["2020-10-08",3971.2,3971.2,3902.33,3948.24,32200],["2020-10-09",3940.59,3955.9,3909.99,3917.64,46420],["2020-10-12",3917.64,3932.94,3902.33,3932.94,37050],["2020-10-13",3917.64,3940.59,3879.38,3940.59,51210],["2020-10-14",3940.59,3948.24,3879.38,3879.38,76560],["2020-10-15",3871.73,3894.68,3825.82,3825.82,64540],["2020-10-16",3825.82,3825.82,3756.95,3825.82,50220],["2020-10-19",3779.91,3825.82,3772.26,3772.26,46690],["2020-10-20",3772.26,3772.26,3726.35,3749.3,132660],["2020-10-21",3749.3,3749.3,3672.79,3688.09,137650],["2020-10-22",3688.09,3688.09,3649.83,3657.48,99140],["2020-10-23",3657.48,3756.95,3642.18,3756.95,201110],["2020-10-26",3764.61,3818.17,3718.7,3718.7,19860],["2020-10-27",3718.7,3779.91,3672.79,3749.3,42920],["2020-10-28",3749.3,3749.3,3649.83,3703.39,51090],["2020-10-29",3665.13,3741.65,3634.53,3741.65,132770],["2020-10-30",3741.65,3741.65,3611.57,3649.83,80470],["2020-11-02",3649.83,3649.83,3573.31,3580.97,74970],["2020-11-03",3588.62,3726.35,3580.97,3611.57,44930],["2020-11-04",3596.27,3596.27,3535.06,3550.36,64840],["2020-11-05",3558.01,3596.27,3504.45,3588.62,54010],["2020-11-06",3634.53,3833.47,3634.53,3749.3,75690],["2020-11-09",3779.91,3779.91,3619.22,3734.0,20630],["2020-11-10",3779.91,3779.91,3657.48,3672.79,70770],["2020-11-11",3672.79,3688.09,3596.27,3634.53,37640],["2020-11-12",3634.53,3672.79,3619.22,3665.13,40440],["2020-11-13",3703.39,3703.39,3649.83,3695.74,48540],["2020-11-16",3672.79,3749.3,3672.79,3718.7,63010],["2020-11-17",3695.74,3711.04,3680.44,3695.74,38380],["2020-11-18",3695.74,3726.35,3695.74,3726.35,27690],["2020-11-19",3819.85,3978.32,3819.85,3978.32,126220],["2020-11-20",4086.74,4086.74,3919.93,4045.04,144380],["2020-11-23",4153.46,4170.14,4045.04,4111.76,366890],["2020-11-24",4120.1,4128.44,3995.0,4003.34,910800],["2020-11-25",4003.34,4078.4,3995.0,4011.68,163160],["2020-11-26",4003.34,4020.02,3944.95,4011.68,82890],["2020-11-27",4011.68,4053.38,3944.95,3961.63,219160],["2020-11-30",4061.72,4061.72,3969.97,4036.7,32000],["2020-12-01",3944.95,4086.74,3944.95,4070.06,160630],["2020-12-02",4078.4,4120.1,4011.68,4086.74,159070],["2020-12-03",4095.08,4120.1,4086.74,4086.74,26330],["2020-12-04",4103.42,4295.25,4103.42,4278.57,169190],["2020-12-07",4353.63,4495.41,4353.63,4495.41,215720],["2020-12-08",4587.16,4670.56,4478.73,4662.22,432040],["2020-12-09",4653.88,4662.22,4503.75,4578.82,663515],["2020-12-10",4587.16,4895.75,4578.82,4895.75,317250],["2020-12-11",5221.02,5237.7,4920.77,5229.36,821370],["2020-12-14",5229.36,5587.99,5229.36,5587.99,368580],["2020-12-15",5921.6,5963.3,5254.38,5838.2,900980],["2020-12-16",5838.2,5838.2,5429.52,5429.52,375800],["2020-12-17",5054.21,5054.21,5054.21,5054.21,92410],["2020-12-18",4703.92,5329.44,4703.92,5196.0,239070],["2020-12-21",5504.59,5504.59,4837.36,5170.98,71650],["2020-12-22",5170.98,5170.98,4920.77,5037.53,296080],["2020-12-23",5004.17,5004.17,4804.0,4904.09,239870],["2020-12-24",4837.36,5004.17,4753.96,4829.02,536598],["2020-12-25",4753.96,4837.36,4753.96,4812.34,131840],["2020-12-28",4812.34,5145.95,4812.34,5145.95,413049],["2020-12-29",5312.76,5312.76,5004.17,5062.55,1078393],["2020-12-30",5020.85,5087.57,5012.51,5062.55,369380],["2020-12-31",5062.55,5170.98,5004.17,5079.23,96220],["2021-01-04",5079.23,5312.76,5079.23,5170.98,146100],["2021-01-05",4837.36,5212.68,4837.36,5212.68,131600],["2021-01-06",5062.55,5212.68,5062.55,5204.34,129100],["2021-01-07",5204.34,5204.34,5037.53,5137.61,66000],["2021-01-08",5129.27,5296.08,5104.25,5187.66,137700],["2021-01-11",5287.74,5287.74,5154.3,5154.3,104400],["2021-01-12",5154.3,5246.04,5154.3,5170.98,160525],["2021-01-13",5254.38,5529.61,5179.32,5529.61,1510650],["2021-01-14",5838.2,5838.2,5546.29,5696.41,365600],["2021-01-15",5838.2,5838.2,5421.18,5529.61,215200],["2021-01-18",5529.61,5754.8,5354.46,5713.09,475900],["2021-01-19",5713.09,5721.43,5321.1,5321.1,235500],["2021-01-20",5321.1,5321.1,4954.13,4962.47,428300],["2021-01-21",4954.13,5254.38,4954.13,5129.27,149200],["2021-01-22",5129.27,5329.44,5129.27,5321.1,173300],["2021-01-25",5004.17,5321.1,4954.13,5004.17,214100],["2021-01-26",5145.95,5145.95,4820.68,4887.41,124600],["2021-01-27",4887.41,4887.41,4545.45,4670.56,479000],["2021-01-28",4378.65,4378.65,4345.29,4345.29,286500],["2021-01-29",4045.04,4628.86,4045.04,4253.54,162300],["2021-02-01",4253.54,4336.95,3961.63,4003.34,95300],["2021-02-02",3836.53,4170.14,3836.53,4153.46,130400],["2021-02-03",4170.14,4295.25,4103.42,4245.2,68200],["2021-02-04",4253.54,4295.25,4086.74,4253.54,87400],["2021-02-05",4253.54,4503.75,4211.84,4503.75,37500],["2021-02-08",4503.75,4545.45,4295.25,4295.25,68000],["2021-02-09",4295.25,4587.16,4136.78,4587.16,42100],["2021-02-17",4503.75,4670.56,4470.39,4620.52,66800],["2021-02-18",4879.07,4879.07,4628.86,4687.24,18000],["2021-02-19",4512.09,4670.56,4512.09,4603.84,48200],["2021-02-22",4595.5,4603.84,4420.35,4428.69,98900],["2021-02-23",4437.03,4737.28,4437.03,4737.28,291300],["2021-02-24",5062.55,5062.55,5004.17,5062.55,835000],["2021-02-25",5412.84,5412.84,5412.84,5412.84,270600],["2021-02-26",5788.16,5788.16,5721.43,5788.16,1333300],["2021-03-01",5788.16,5788.16,5387.82,5471.23,814200],["2021-03-02",5471.23,5479.57,5262.72,5329.44,184300],["2021-03-03",5087.57,5679.73,5004.17,5412.84,447600],["2021-03-04",5412.84,5504.59,5087.57,5170.98,138700],["2021-03-05",5004.17,5337.78,5004.17,5337.78,127300],["2021-03-08",5337.78,5337.78,5170.98,5254.38,252100],["2021-03-09",5254.38,5254.38,5070.89,5170.98,407200],["2021-03-10",5154.3,5337.78,5154.3,5287.74,309500],["2021-03-11",5287.74,5287.74,5162.64,5254.38,121400],["2021-03-12",5254.38,5329.44,5187.66,5246.04,144800],["2021-03-15",5246.04,5613.01,5237.7,5613.01,517300],["2021-03-16",5796.5,5796.5,5421.18,5504.59,362925],["2021-03-17",5504.59,5504.59,5379.48,5421.18,797525],["2021-03-18",5421.18,5421.18,5337.78,5379.48,106400],["2021-03-19",5379.48,5387.82,5254.38,5254.38,167100],["2021-03-22",5254.38,5421.18,5254.38,5354.46,201800],["2021-03-23",5346.12,5671.39,5346.12,5571.31,337800],["2021-03-24",5571.31,5571.31,5337.78,5421.18,105700],["2021-03-25",5404.5,5504.59,5337.78,5404.5,186400],["2021-03-26",5379.48,5379.48,5196.0,5337.78,175700],["2021-03-29",5337.78,5654.71,5337.78,5587.99,356200],["2021-03-30",5587.99,5971.64,5587.99,5971.64,802500],["2021-03-31",5988.32,6371.98,5988.32,6255.21,502300],["2021-04-01",6255.21,6255.21,5971.64,6163.47,259000],["2021-04-02",6130.11,6422.02,6021.68,6255.21,357965],["2021-04-05",6255.21,6255.21,6088.41,6088.41,206900],["2021-04-06",6088.41,6263.55,6088.41,6255.21,315800],["2021-04-07",6488.74,6488.74,6338.62,6430.36,337500],["2021-04-08",6463.72,6755.63,6463.72,6630.53,355900],["2021-04-09",6630.53,6638.87,6422.02,6547.12,154800],["2021-04-12",6547.12,6730.61,6255.21,6713.93,430500],["2021-04-13",6897.41,6897.41,6422.02,6505.42,272600],["2021-04-14",6422.02,6672.23,6255.21,6588.82,656309],["2021-04-15",6397.0,6672.23,6380.32,6438.7,265100],["2021-04-16",6346.96,6363.64,6196.83,6321.93,606000],["2021-04-19",6321.93,6321.93,6005.0,6171.81,204700],["2021-04-20",6171.81,6505.42,6171.81,6330.28,199200],["2021-04-22",6472.06,6472.06,5921.6,5921.6,427075],["2021-04-23",6130.11,6130.11,5587.99,6030.03,150800],["2021-04-26",5963.3,5963.3,5629.69,5821.52,114400],["2021-04-27",5821.52,5821.52,5554.63,5629.69,99700],["2021-04-28",5829.86,5829.86,5604.67,5671.39,68800],["2021-04-29",5629.69,6063.39,5629.69,6063.39,264800],["2021-05-04",5921.6,6055.05,5813.18,5921.6,211700],["2021-05-05",6330.28,6330.28,5979.98,6088.41,77600],["2021-05-06",5904.92,6163.47,5904.92,5988.32,115500],["2021-05-07",6005.0,6005.0,5679.73,5879.9,88600],["2021-05-10",5838.2,5838.2,5596.33,5688.07,129400],["2021-05-11",5688.07,6005.0,5587.99,5996.66,140200],["2021-05-12",5996.66,5996.66,5587.99,5988.32,70000],["2021-05-13",5838.2,5988.32,5796.5,5871.56,59400],["2021-05-14",5679.73,5904.92,5679.73,5796.5,47300],["2021-05-17",5821.52,5904.92,5796.5,5838.2,44700],["2021-05-18",5629.69,5854.88,5629.69,5838.2,61700],["2021-05-19",5838.2,5838.2,5721.43,5754.8,30100],["2021-05-20",5671.39,5713.09,5421.18,5671.39,116500],["2021-05-21",5654.71,5671.39,5337.78,5671.39,90700],["2021-05-24",5704.75,5746.46,5504.59,5671.39,110200],["2021-05-25",5704.75,5704.75,5587.99,5671.39,114000],["2021-05-26",5429.52,5754.8,5429.52,5562.97,38700],["2021-05-27",5571.31,5596.33,5462.89,5521.27,39500],["2021-05-28",5521.27,5521.27,5421.18,5496.25,91700],["2021-05-31",5496.25,5496.25,5120.93,5246.04,139200],["2021-06-01",5087.57,5246.04,5087.57,5170.98,30800],["2021-06-02",5129.27,5387.82,5129.27,5354.46,81700],["2021-06-03",5721.43,5721.43,5587.99,5654.71,77100],["2021-06-04",5346.12,5654.71,5346.12,5579.65,32700],["2021-06-07",5446.21,5571.31,5446.21,5537.95,56300],["2021-06-08",5746.46,5746.46,5429.52,5429.52,30000],["2021-06-09",5346.12,5479.57,5137.61,5429.52,44900],["2021-06-10",5312.76,5454.55,5296.08,5304.42,37900],["2021-06-11",5262.72,5529.61,5262.72,5421.18,16700],["2021-06-14",5321.1,5546.29,5087.57,5462.89,240400],["2021-06-15",5462.89,5496.25,5346.12,5454.55,36900],["2021-06-16",5421.18,5504.59,5379.48,5437.86,168400],["2021-06-17",5421.18,5471.23,5371.14,5437.86,52300],["2021-06-18",5654.71,5654.71,5421.18,5487.91,41200],["2021-06-21",5504.59,5546.29,5487.91,5529.61,122200],["2021-06-22",5629.69,5646.37,5529.61,5596.33,111200],["2021-06-23",5587.99,5587.99,5462.89,5504.59,56800],["2021-06-24",5504.59,5504.59,5387.82,5404.5,46400],["2021-06-25",5421.18,5421.18,5337.78,5346.12,36500],["2021-06-28",5412.84,5421.18,5254.38,5379.48,49200],["2021-06-29",5379.48,5421.18,5321.1,5337.78,62800],["2021-06-30",5371.14,5696.41,5346.12,5629.69,184600],["2021-07-01",5688.07,5688.07,5421.18,5613.01,61500],["2021-07-02",5587.99,5613.01,5462.89,5521.27,64700],["2021-07-05",5521.27,5521.27,5337.78,5362.8,85400],["2021-07-06",5362.8,5471.23,5362.8,5362.8,82100],["2021-07-07",5362.8,5654.71,5337.78,5504.59,120200],["2021-07-08",5654.71,5654.71,5504.59,5621.35,95700],["2021-07-09",5571.31,6013.34,5571.31,6013.34,673800],["2021-07-12",6422.02,6422.02,5754.8,6088.41,306000],["2021-07-13",6088.41,6171.81,5921.6,6030.03,117600],["2021-07-14",5979.98,5979.98,5613.01,5613.01,255800],["2021-07-15",5421.18,5838.2,5421.18,5638.03,142700],["2021-07-16",5587.99,5821.52,5587.99,5629.69,79900],["2021-07-19",5262.72,5429.52,5237.7,5237.7,273000],["2021-07-20",5029.19,5421.18,4879.07,5237.7,125300],["2021-07-21",5296.08,5421.18,5254.38,5387.82,33900],["2021-07-22",5262.72,5587.99,5262.72,5571.31,41400],["2021-07-23",5562.97,5562.97,5296.08,5496.25,36100],["2021-07-26",5421.18,5421.18,5287.74,5387.82,55100],["2021-07-27",5421.18,5487.91,5337.78,5346.12,80700],["2021-07-28",5404.5,5421.18,5087.57,5396.16,19600],["2021-07-29",5562.97,5562.97,5379.48,5421.18,23900],["2021-07-30",5337.78,5421.18,5254.38,5379.48,39900],["2021-08-02",5412.84,5412.84,5162.64,5337.78,91700],["2021-08-03",5170.98,5437.86,5170.98,5329.44,48200],["2021-08-04",5337.78,5421.18,5187.66,5279.4,37900],["2021-08-05",5271.06,5379.48,5271.06,5362.8,46900],["2021-08-06",5354.46,5462.89,5354.46,5421.18,111200],["2021-08-09",5421.18,5504.59,5421.18,5471.23,56300],["2021-08-10",5471.23,5479.57,5379.48,5446.21,35400],["2021-08-11",5446.21,5446.21,5371.14,5379.48,94400],["2021-08-12",5362.8,5496.25,5329.44,5421.18,81700],["2021-08-13",5504.59,5504.59,5379.48,5429.52,55600],["2021-08-16",5396.16,5437.86,5396.16,5437.86,78200],["2021-08-17",5446.21,5813.18,5437.86,5813.18,244300],["2021-08-18",5838.2,5838.2,5721.43,5721.43,49600],["2021-08-19",5713.09,5754.8,5446.21,5721.43,65800],["2021-08-20",5537.95,5671.39,5504.59,5587.99,102200],["2021-08-23",5504.59,5587.99,5387.82,5387.82,111200],["2021-08-24",5713.09,5713.09,5396.16,5429.52,37700],["2021-08-25",5462.89,5504.59,5421.18,5446.21,16200],["2021-08-26",5412.84,5621.35,5412.84,5529.61,78700],["2021-08-27",5587.99,5629.69,5504.59,5604.67,81200],["2021-08-30",5629.69,5671.39,5587.99,5671.39,65900],["2021-08-31",5838.2,5838.2,5696.41,5779.82,126100],["2021-09-01",5779.82,5779.82,5713.09,5754.8,50500],["2021-09-06",5688.07,6046.71,5688.07,5971.64,216400],["2021-09-07",6005.0,6005.0,5921.6,5979.98,143900],["2021-09-08",5738.12,5954.96,5738.12,5838.2,48800],["2021-09-09",5779.82,5904.92,5671.39,5754.8,70200],["2021-09-10",5754.8,6046.71,5754.8,5988.32,204000],["2021-09-13",5838.2,6005.0,5738.12,5863.22,87400],["2021-09-14",5996.66,6155.13,5838.2,6088.41,154900],["2021-09-15",6088.41,6422.02,6088.41,6255.21,253900],["2021-09-16",6263.55,6338.62,5929.94,6088.41,125000],["2021-09-17",6088.41,6088.41,5846.54,6080.07,54000],["2021-09-20",6005.0,6338.62,5929.94,6005.0,176000],["2021-09-21",6005.0,6080.07,5929.94,6055.05,76300],["2021-09-22",6055.05,6472.06,6055.05,6472.06,615600],["2021-09-23",6672.23,6672.23,6263.55,6263.55,190700],["2021-09-24",6271.89,6321.93,6171.81,6255.21,133100],["2021-09-27",6246.87,6246.87,5879.9,5896.58,170700],["2021-09-28",5813.18,6046.71,5754.8,6046.71,63800],["2021-09-29",6005.0,6005.0,5879.9,5996.66,41900],["2021-09-30",5988.32,6180.15,5938.28,6005.0,28300],["2021-10-01",6013.34,6422.02,6005.0,6422.02,416400],["2021-10-04",6864.05,6864.05,6864.05,6864.05,920600],["2021-10-05",7339.45,7339.45,7339.45,7339.45,432000],["2021-10-06",7848.21,7848.21,7089.24,7556.3,1492800],["2021-10-07",7139.28,7506.26,7139.28,7272.73,435800],["2021-10-08",7105.92,7506.26,6980.82,7005.84,385100],["2021-10-11",6922.44,6922.44,6547.12,6722.27,694500],["2021-10-12",6922.44,6922.44,6663.89,6680.57,362400],["2021-10-13",6797.33,7147.62,6672.23,7147.62,541700],["2021-10-14",7589.66,7589.66,7005.84,7172.64,535500],["2021-10-15",7247.71,7422.85,7005.84,7247.71,271200],["2021-10-18",7089.24,7222.69,7005.84,7055.88,210600],["2021-10-19",6930.78,7422.85,6839.03,7256.05,232600],["2021-10-20",7397.83,7397.83,6930.78,7189.32,425700],["2021-10-21",7197.66,7339.45,7172.64,7172.64,238400],["2021-10-22",7130.94,7339.45,7130.94,7189.32,184800],["2021-10-25",7256.05,7631.36,7256.05,7339.45,309200],["2021-10-26",7172.64,7414.51,7172.64,7331.11,116200],["2021-10-27",7264.39,7331.11,7222.69,7256.05,202000],["2021-10-28",7256.05,7372.81,7256.05,7339.45,266100],["2021-10-29",7506.26,7848.21,7339.45,7756.46,532900],["2021-11-01",7839.87,7914.93,7506.26,7664.72,192800],["2021-11-02",7706.42,7706.42,7531.28,7664.72,491400],["2021-11-03",7664.72,7664.72,7172.64,7172.64,766300],["2021-11-04",7172.64,7439.53,7172.64,7256.05,385700],["2021-11-05",7339.45,7497.91,7264.39,7464.55,226200],["2021-11-08",7506.26,7681.4,7506.26,7631.36,543900],["2021-11-09",7673.06,7681.4,7589.66,7648.04,597200],["2021-11-10",7656.38,8090.08,7564.64,7923.27,462700],["2021-11-11",8081.73,8090.08,7848.21,7964.97,450300],["2021-11-12",8006.67,8065.05,7848.21,8065.05,493300],["2021-11-15",8006.67,8340.28,7756.46,8173.48,730200],["2021-11-16",8331.94,8331.94,7964.97,8131.78,515300],["2021-11-17",8123.44,8123.44,7964.97,7981.65,478800],["2021-11-18",8006.67,8048.37,7839.87,7914.93,876500],["2021-11-19",7964.97,8465.39,7964.97,8115.1,1041100],["2021-11-22",8123.44,8673.89,8123.44,8256.88,962300],["2021-11-23",8173.48,8248.54,8015.01,8240.2,288600],["2021-11-24",8240.2,8548.79,8156.8,8223.52,427000],["2021-11-25",8256.88,8256.88,8006.67,8223.52,442600],["2021-11-26",8231.86,8256.88,7923.27,7948.29,557400],["2021-11-29",7673.06,8423.69,7514.6,8165.14,580500],["2021-11-30",8131.78,8331.94,8090.08,8156.8,332800],["2021-12-01",8023.35,8156.8,8015.01,8073.39,350500],["2021-12-02",8240.2,8240.2,8090.08,8173.48,301800],["2021-12-03",8206.84,8331.94,8006.67,8056.71,288900],["2021-12-06",7839.87,8006.67,7506.26,7514.6,297000],["2021-12-07",7556.3,7764.8,7556.3,7756.46,252800],["2021-12-08",7906.59,7964.97,7756.46,7756.46,296300],["2021-12-09",7764.8,7798.17,7714.76,7723.1,294500],["2021-12-10",7731.44,7739.78,7506.26,7589.66,438500],["2021-12-13",7631.36,7923.27,7506.26,7823.19,299100],["2021-12-14",7823.19,7839.87,7714.76,7823.19,185200],["2021-12-15",7839.87,7839.87,7673.06,7739.78,171000],["2021-12-16",7839.87,7839.87,7673.06,7764.8,195000],["2021-12-17",7756.46,8006.67,7673.06,7931.61,395300],["2021-12-20",8090.08,8090.08,7839.87,7981.65,229200],["2021-12-21",8006.67,8006.67,7806.51,7806.51,199500],["2021-12-22",7814.85,7839.87,7706.42,7706.42,198600],["2021-12-23",7706.42,7798.17,7656.38,7739.78,204900],["2021-12-24",7756.46,8223.52,7756.46,8140.12,602500],["2021-12-27",8156.8,8423.69,8123.44,8248.54,318100],["2021-12-28",8306.92,8306.92,8131.78,8131.78,280800],["2021-12-29",8148.46,8340.28,8015.01,8090.08,630400],["2021-12-30",8098.42,8323.6,8098.42,8156.8,274300],["2021-12-31",8173.48,8223.52,8048.37,8090.08,214200],["2022-01-04",8198.5,8240.2,8031.69,8231.86,319600],["2022-01-05",8231.86,8799.0,8206.84,8799.0,3771400],["2022-01-06",9341.12,9382.82,8924.1,9382.82,575900],["2022-01-07",10008.34,10008.34,9674.73,10008.34,1497700],["2022-01-10",10258.55,10300.25,9341.12,9341.12,1864000],["2022-01-11",9549.62,9966.64,8924.1,9966.64,1358000],["2022-01-12",10425.35,10425.35,9299.42,10175.15,1044000],["2022-01-13",10091.74,10216.85,9466.22,9466.22,679500],["2022-01-14",8840.7,9341.12,8840.7,8840.7,449100],["2022-01-17",8757.3,9007.51,8223.52,8223.52,390400],["2022-01-18",8223.52,8223.52,7673.06,7714.76,370700],["2022-01-19",7731.44,8006.67,7714.76,7923.27,730900],["2022-01-20",7931.61,8323.6,7673.06,8315.26,801300],["2022-01-21",8507.09,8757.3,7923.27,8340.28,541900],["2022-01-24",8331.94,8331.94,7756.46,7756.46,265200],["2022-01-25",7297.75,7839.87,7297.75,7673.06,739900],["2022-01-26",7839.87,8015.01,7264.39,8015.01,253400],["2022-01-27",8015.01,8015.01,7506.26,7614.68,116700],["2022-01-28",7364.47,7664.72,7364.47,7556.3,237200],["2022-02-07",7798.17,7948.29,7589.66,7906.59,148500],["2022-02-08",7598.0,8006.67,7598.0,7923.27,203800],["2022-02-09",7739.78,8048.37,7739.78,7923.27,119200],["2022-02-10",7931.61,8048.37,7889.91,8006.67,134900],["2022-02-11",7998.33,8006.67,7881.57,7989.99,72500],["2022-02-14",7681.4,7931.61,7589.66,7781.48,88200],["2022-02-15",7756.46,7923.27,7756.46,7831.53,31300],["2022-02-16",7839.87,7923.27,7714.76,7839.87,56500],["2022-02-17",7839.87,7964.97,7781.48,7848.21,66800],["2022-02-18",7839.87,8006.67,7673.06,7956.63,233900],["2022-02-21",7956.63,8015.01,7756.46,7964.97,297900],["2022-02-22",7964.97,8006.67,7923.27,7998.33,427900],["2022-02-23",7998.33,8256.88,7998.33,8015.01,190700],["2022-02-24",7998.33,8190.16,7673.06,8081.73,233300],["2022-02-25",8156.8,8632.19,8048.37,8632.19,472200],["2022-02-28",8673.89,9174.31,8507.09,8548.79,568500],["2022-03-01",8590.49,8632.19,8256.88,8340.28,492300],["2022-03-02",8273.56,8507.09,8231.86,8423.69,229700],["2022-03-03",8423.69,8840.7,8306.92,8673.89,258300],["2022-03-04",8673.89,8715.6,8423.69,8465.39,187600],["2022-03-07",8507.09,9007.51,8423.69,8799.0,477900],["2022-03-08",8757.3,8757.3,8423.69,8465.39,203200],["2022-03-09",8465.39,8632.19,8423.69,8632.19,229800],["2022-03-10",9007.51,9007.51,8590.49,8632.19,214600],["2022-03-11",8507.09,8673.89,8340.28,8465.39,268600],["2022-03-14",8423.69,8423.69,7964.97,8090.08,212000],["2022-03-15",8140.12,8548.79,8140.12,8423.69,169100],["2022-03-16",8632.19,8632.19,8298.58,8423.69,258200],["2022-03-17",8548.79,8548.79,8340.28,8465.39,164400],["2022-03-18",8507.09,8507.09,8381.98,8381.98,175400],["2022-03-21",8423.69,8548.79,8381.98,8465.39,241800],["2022-03-22",8465.39,8632.19,8423.69,8548.79,257100],["2022-03-23",8548.79,8590.49,8465.39,8465.39,128100],["2022-03-24",8507.09,8507.09,8340.28,8423.69,222900],["2022-03-25",8423.69,8507.09,8381.98,8381.98,137000],["2022-03-28",8381.98,8423.69,8090.08,8273.56,225100],["2022-03-29",8273.56,8507.09,8273.56,8465.39,178700],["2022-03-30",8340.28,8465.39,8215.18,8256.88,212000],["2022-03-31",8340.28,8340.28,8048.37,8165.14,183600],["2022-04-01",8165.14,8281.9,8023.35,8165.14,122200],["2022-04-04",8173.48,8290.24,8165.14,8240.2,119500],["2022-04-05",8240.2,8340.28,8173.48,8281.9,109700],["2022-04-06",8298.58,8298.58,8006.67,8123.44,173300],["2022-04-07",8048.37,8173.48,8006.67,8006.67,80100],["2022-04-08",7923.27,8131.78,7756.46,7839.87,106800],["2022-04-12",7756.46,7831.53,7297.75,7297.75,336200],["2022-04-13",7506.26,7506.26,6922.44,7264.39,94700],["2022-04-14",7506.26,7756.46,7339.45,7664.72,187100],["2022-04-15",7664.72,7664.72,7414.51,7422.85,130600],["2022-04-18",7422.85,7422.85,6922.44,6964.14,163600],["2022-04-19",6972.48,6989.16,6655.55,6655.55,191500],["2022-04-20",6547.12,6655.55,6205.17,6205.17,187500],["2022-04-21",6088.41,6130.11,5771.48,5996.66,222500],["2022-04-22",5996.66,6296.91,5838.2,6213.51,137400],["2022-04-25",6213.51,6296.91,5796.5,6146.79,105600],["2022-04-26",6088.41,6572.14,5838.2,6572.14,429800],["2022-04-27",6638.87,6830.69,6113.43,6830.69,226000],["2022-04-28",6839.03,6897.41,6672.23,6830.69,77400],["2022-04-29",6839.03,7256.05,6830.69,7256.05,191200],["2022-05-04",7297.75,7297.75,6830.69,6880.73,63500],["2022-05-05",7281.07,7281.07,6505.42,6522.1,612800],["2022-05-06",6422.02,6422.02,6088.41,6088.41,104400],["2022-05-09",6046.71,6046.71,5663.05,5663.05,250600],["2022-05-10",5663.05,6005.0,5379.48,6005.0,934800],["2022-05-11",6005.0,6121.77,5663.05,5988.32,140600],["2022-05-12",5838.2,5838.2,5571.31,5596.33,276500],["2022-05-13",5421.18,5504.59,5212.68,5212.68,277100],["2022-05-16",5212.68,5571.31,5212.68,5337.78,180900],["2022-05-17",5337.78,5704.75,5337.78,5704.75,303100],["2022-05-18",5713.09,5879.9,5671.39,5871.56,116600],["2022-05-19",5671.39,5846.54,5604.67,5679.73,199000],["2022-05-20",5754.8,5829.86,5679.73,5679.73,202000],["2022-05-23",5679.73,5704.75,5562.97,5654.71,172000],["2022-05-24",5613.01,5613.01,5421.18,5504.59,140400],["2022-05-25",5504.59,5754.8,5487.91,5646.37,189800],["2022-05-26",5646.37,5688.07,5613.01,5613.01,266700],["2022-05-27",5613.01,6005.0,5587.99,6005.0,474100],["2022-05-30",6422.02,6422.02,6338.62,6422.02,326900],["2022-05-31",6413.68,6447.04,6213.51,6255.21,192500],["2022-06-01",6246.87,6255.21,5879.9,5904.92,226400],["2022-06-02",5904.92,6080.07,5796.5,5879.9,250500],["2022-06-03",5879.9,5946.62,5821.52,5879.9,144800],["2022-06-06",5879.9,6005.0,5879.9,5879.9,202800],["2022-06-07",5838.2,6005.0,5671.39,5988.32,98400],["2022-06-08",5988.32,6138.45,5988.32,6088.41,264600],["2022-06-09",6088.41,6255.21,6005.0,6046.71,286800],["2022-06-10",5996.66,6046.71,5871.56,5904.92,316500],["2022-06-13",5671.39,5838.2,5496.25,5504.59,232000],["2022-06-14",5429.52,5546.29,5312.76,5421.18,210300],["2022-06-15",5379.48,5379.48,5045.87,5045.87,399100],["2022-06-16",5379.48,5379.48,5045.87,5162.64,203800],["2022-06-17",5162.64,5162.64,4887.41,5120.93,197000],["2022-06-20",5120.93,5120.93,4795.66,4795.66,138600],["2022-06-21",4837.36,4837.36,4712.26,4787.32,141600],["2022-06-22",4787.32,4920.77,4787.32,4920.77,198400],["2022-06-23",4920.77,5212.68,4920.77,5004.17,212800],["2022-06-24",5004.17,5346.12,4920.77,5087.57,141100],["2022-06-27",5087.57,5187.66,5087.57,5087.57,188600],["2022-06-28",5170.98,5337.78,5129.27,5329.44,135800],["2022-06-29",5329.44,5354.46,5229.36,5321.1,176800],["2022-06-30",5321.1,5321.1,5129.27,5254.38,158600],["2022-07-01",5254.38,5254.38,5004.17,5120.93,136300],["2022-07-04",5129.27,5337.78,5095.91,5154.3,154700],["2022-07-05",5154.3,5170.98,4795.66,5087.57,177500],["2022-07-06",5062.55,5070.89,4920.77,5004.17,158200],["2022-07-07",5004.17,5045.87,4920.77,5012.51,180000],["2022-07-08",5012.51,5287.74,5012.51,5120.93,169300],["2022-07-11",5087.57,5120.93,4920.77,5004.17,147600],["2022-07-12",5004.17,5162.64,5004.17,5162.64,143900],["2022-07-13",5162.64,5246.04,5162.64,5212.68,149500],["2022-07-14",5212.68,5237.7,5087.57,5187.66,141000],["2022-07-15",5187.66,5254.38,5129.27,5254.38,197000],["2022-07-18",5604.67,5604.67,5254.38,5337.78,179300],["2022-07-19",5337.78,5362.8,5212.68,5337.78,153600],["2022-07-20",5379.48,5629.69,5379.48,5587.99,266300],["2022-07-21",5587.99,5663.05,5462.89,5587.99,126500],["2022-07-22",5779.82,5972.48,5779.82,5935.78,257900],["2022-07-25",5963.3,5963.3,5733.94,5733.94,120200],["2022-07-26",5568.81,5788.99,5568.81,5715.6,124300],["2022-07-27",5504.59,5761.47,5504.59,5733.94,215400],["2022-07-28",5825.69,5899.08,5733.94,5779.82,191600],["2022-07-29",5779.82,5853.21,5733.94,5816.51,189100],["2022-08-01",5816.51,6009.17,5779.82,5990.83,282800],["2022-08-02",5954.13,6137.61,5880.73,6137.61,314800],["2022-08-03",6110.09,6110.09,5972.48,6064.22,175100],["2022-08-04",6073.39,6266.06,6064.22,6064.22,230900],["2022-08-05",6064.22,6073.39,5990.83,6064.22,156100],["2022-08-08",6064.22,6064.22,5963.3,6018.35,155200],["2022-08-09",6055.05,6073.39,5972.48,6055.05,239200],["2022-08-10",6055.05,6055.05,5889.91,6055.05,220800],["2022-08-11",6238.53,6238.53,5963.3,6055.05,212800],["2022-08-12",6036.7,6073.39,5981.65,6073.39,222000],["2022-08-15",6100.92,6155.96,5651.38,6045.87,178800],["2022-08-16",6045.87,6045.87,5963.3,6009.17,178000],["2022-08-17",6009.17,6055.05,5917.43,6009.17,174800],["2022-08-18",5963.3,6009.17,5880.73,5935.78,133700],["2022-08-19",5935.78,5954.13,5825.69,5871.56,182900],["2022-08-22",5871.56,5917.43,5706.42,5825.69,122800],["2022-08-23",5779.82,5825.69,5688.07,5825.69,130100],["2022-08-24",5825.69,5862.39,5779.82,5825.69,124100],["2022-08-25",6055.05,6229.36,5844.04,6229.36,2094000],["2022-08-26",6660.55,6660.55,6412.84,6422.02,1650600],["2022-08-29",5972.48,6330.28,5972.48,5972.48,746000],["2022-08-30",5981.65,6192.66,5779.82,5798.17,882200],["2022-08-31",5779.82,5935.78,5733.94,5908.26,634600],["2022-09-05",5550.46,5963.3,5550.46,5706.42,505800],["2022-09-06",5706.42,5779.82,5678.9,5779.82,516400],["2022-09-07",5779.82,5788.99,5559.63,5559.63,557700],["2022-09-08",5559.63,5596.33,5513.76,5550.46,437600],["2022-09-09",5550.46,5568.81,5412.84,5541.28,391000],["2022-09-12",5541.28,5706.42,5541.28,5596.33,201900],["2022-09-13",5596.33,5770.64,5550.46,5623.85,176900],["2022-09-14",5504.59,5633.03,5504.59,5633.03,185400],["2022-09-15",5633.03,5633.03,5522.94,5605.5,130900],["2022-09-16",5550.46,5688.07,5504.59,5596.33,221300],["2022-09-19",5596.33,5596.33,5412.84,5412.84,197800],["2022-09-20",5504.59,5550.46,5366.97,5550.46,200100],["2022-09-21",5550.46,5550.46,5412.84,5504.59,137500],["2022-09-22",5412.84,5596.33,5412.84,5577.98,160600],["2022-09-23",5577.98,5715.6,5559.63,5596.33,167600],["2022-09-26",5596.33,5596.33,5458.72,5504.59,154100],["2022-09-27",5504.59,5596.33,5467.89,5477.06,111900],["2022-09-28",5477.06,5550.46,5422.02,5440.37,84100],["2022-09-29",5504.59,5504.59,5366.97,5504.59,108400],["2022-09-30",5504.59,5761.47,5137.61,5761.47,168100],["2022-10-03",5752.29,5752.29,5412.84,5477.06,72400],["2022-10-04",5495.41,5587.16,5321.1,5550.46,96700],["2022-10-05",5550.46,5642.2,5467.89,5559.63,87300],["2022-10-06",5559.63,5596.33,5321.1,5550.46,54700],["2022-10-07",5504.59,5504.59,5183.49,5183.49,79500],["2022-10-10",4862.39,5403.67,4862.39,5403.67,97200],["2022-10-11",5403.67,5412.84,5027.52,5027.52,92800],["2022-10-12",5027.52,5321.1,5018.35,5321.1,34800],["2022-10-13",5321.1,5321.1,4954.13,5220.18,35100],["2022-10-14",5467.89,5467.89,5000.0,5229.36,44800],["2022-10-17",5220.18,5220.18,4917.43,5110.09,19200],["2022-10-18",5110.09,5229.36,5055.05,5229.36,35400],["2022-10-19",5229.36,5229.36,4972.48,5229.36,34000],["2022-10-20",5137.61,5137.61,4963.3,5137.61,30100],["2022-10-21",5137.61,5183.49,4779.82,4779.82,49900],["2022-10-24",4779.82,4779.82,4449.54,4587.16,46400],["2022-10-25",4587.16,4587.16,4266.06,4330.28,64000],["2022-10-26",4568.81,4568.81,4220.18,4513.76,18000],["2022-10-27",4311.93,4605.5,4311.93,4605.5,27600],["2022-10-28",4605.5,4678.9,4431.19,4596.33,49200],["2022-10-31",4330.28,4614.68,4330.28,4394.5,83200],["2022-11-01",4403.67,4577.98,4091.74,4091.74,91000],["2022-11-02",4266.06,4266.06,4091.74,4110.09,115200],["2022-11-03",4110.09,4128.44,3853.21,3853.21,75200],["2022-11-04",3862.39,4000.0,3669.72,3669.72,67900],["2022-11-07",3669.72,3761.47,3431.19,3431.19,41700],["2022-11-08",3238.53,3440.37,3229.36,3394.5,75900],["2022-11-09",3394.5,3522.94,3394.5,3394.5,40700],["2022-11-10",3394.5,3403.67,3183.49,3211.01,67500],["2022-11-11",3348.62,3348.62,2990.83,3201.83,38200],["2022-11-14",3211.01,3211.01,2981.65,3165.14,572920],["2022-11-15",3165.14,3165.14,2944.95,2944.95,91200],["2022-11-16",2743.12,3082.57,2743.12,3064.22,76800],["2022-11-17",3064.22,3275.23,3064.22,3275.23,310800],["2022-11-18",3256.88,3275.23,3165.14,3275.23,25400],["2022-11-21",3302.75,3394.5,3211.01,3339.45,8200],["2022-11-22",3339.45,3477.06,3146.79,3412.84,56700],["2022-11-23",3412.84,3495.41,3275.23,3394.5,16100],["2022-11-24",3220.18,3532.11,3220.18,3412.84,6300],["2022-11-25",3412.84,3577.98,3412.84,3532.11,75200],["2022-11-28",3577.98,3770.64,3532.11,3770.64,80100],["2022-11-29",3871.56,3972.48,3752.29,3954.13,289600],["2022-11-30",4119.27,4119.27,3944.95,3944.95,44400],["2022-12-01",3862.39,4110.09,3862.39,3963.3,41600],["2022-12-02",3963.3,3990.83,3844.04,3944.95,33800],["2022-12-05",3963.3,4064.22,3944.95,3944.95,43200],["2022-12-06",3944.95,4110.09,3862.39,3908.26,36000],["2022-12-07",3944.95,3944.95,3642.2,3798.17,49200],["2022-12-08",3788.99,3990.83,3761.47,3798.17,87300],["2022-12-09",3798.17,3935.78,3798.17,3899.08,45500],["2022-12-12",4128.44,4165.14,3853.21,4036.7,129200],["2022-12-13",4247.71,4247.71,4018.35,4036.7,37900],["2022-12-14",4045.87,4128.44,4018.35,4128.44,17100],["2022-12-15",4128.44,4165.14,3944.95,4128.44,61900],["2022-12-16",4247.71,4247.71,3853.21,3889.91,12700],["2022-12-19",3963.3,4155.96,3944.95,4155.96,68600],["2022-12-20",4155.96,4155.96,3963.3,4110.09,8000],["2022-12-21",4036.7,4082.57,3990.83,4036.7,26600],["2022-12-22",4082.57,4128.44,3972.48,4036.7,34900],["2022-12-23",4000.0,4082.57,4000.0,4018.35,48700],["2022-12-26",4018.35,4018.35,3862.39,3862.39,98700],["2022-12-27",3862.39,3990.83,3862.39,3871.56,59800],["2022-12-28",3899.08,4036.7,3871.56,3871.56,65100],["2022-12-29",3889.91,4009.17,3889.91,4009.17,7700],["2022-12-30",4018.35,4036.7,4009.17,4009.17,19200],["2023-01-03",3944.95,4091.74,3944.95,4091.74,58100],["2023-01-04",4201.83,4201.83,4091.74,4128.44,116300],["2023-01-05",4412.84,4412.84,4412.84,4412.84,134900],["2023-01-06",4587.16,4706.42,4440.37,4440.37,139400],["2023-01-09",4403.67,4440.37,4192.66,4394.5,13600],["2023-01-10",4229.36,4403.67,4220.18,4403.67,16300],["2023-01-11",4403.67,4495.41,4403.67,4495.41,6600],["2023-01-12",4495.41,4495.41,4256.88,4403.67,21100],["2023-01-13",4403.67,4486.24,4357.8,4403.67,16600],["2023-01-16",4403.67,4403.67,4220.18,4403.67,31200],["2023-01-17",4311.93,4449.54,4311.93,4412.84,24400],["2023-01-18",4412.84,4477.06,4119.27,4477.06,10200],["2023-01-19",4477.06,4587.16,4412.84,4495.41,431300],["2023-01-27",4587.16,4669.72,4495.41,4587.16,34000],["2023-01-30",4596.33,4678.9,4587.16,4678.9,103200],["2023-01-31",4678.9,4770.64,4633.03,4770.64,106200],["2023-02-01",4779.82,4788.99,4633.03,4724.77,7500],["2023-02-02",4678.9,4678.9,4403.67,4587.16,9400],["2023-02-03",4532.11,4587.16,4532.11,4587.16,1500],["2023-02-06",4449.54,4623.85,4403.67,4495.41,13000],["2023-02-07",4495.41,4587.16,4458.72,4587.16,69100],["2023-02-08",4587.16,4633.03,4403.67,4403.67,56400],["2023-02-09",4495.41,4495.41,4311.93,4357.8,20000],["2023-02-10",4357.8,4651.38,4357.8,4412.84,25400],["2023-02-13",4403.67,4495.41,4146.79,4146.79,45400],["2023-02-14",4422.02,4422.02,4311.93,4412.84,13300],["2023-02-15",4449.54,4495.41,4403.67,4486.24,7900],["2023-02-16",4477.06,4614.68,4477.06,4587.16,507600],["2023-02-17",4587.16,4587.16,4458.72,4495.41,18600],["2023-02-20",4577.98,4577.98,4403.67,4541.28,49100],["2023-02-21",4669.72,4706.42,4568.81,4678.9,93500],["2023-02-22",4449.54,4669.72,4431.19,4669.72,40300],["2023-02-23",4633.03,4678.9,4587.16,4587.16,66000],["2023-02-24",4431.19,4587.16,4431.19,4577.98,21700],["2023-02-27",4495.41,4577.98,4403.67,4403.67,18300],["2023-02-28",4623.85,4706.42,4449.54,4706.42,139000],["2023-03-01",4706.42,5027.52,4706.42,5027.52,335700],["2023-03-02",5027.52,5027.52,4779.82,4871.56,53500],["2023-03-03",4871.56,4871.56,4779.82,4779.82,19800],["2023-03-06",4779.82,4779.82,4752.29,4779.82,22100],["2023-03-07",4779.82,4862.39,4678.9,4853.21,8400],["2023-03-08",4862.39,4889.91,4587.16,4853.21,32600],["2023-03-09",4889.91,5045.87,4862.39,4908.26,80200],["2023-03-10",4908.26,4944.95,4788.99,4944.95,4900],["2023-03-13",4944.95,5064.22,4688.07,4697.25,727200],["2023-03-14",4770.64,4908.26,4697.25,4844.04,276600],["2023-03-15",4770.64,4862.39,4724.77,4862.39,187100],["2023-03-16",4724.77,4770.64,4651.38,4724.77,66600],["2023-03-17",4770.64,5055.05,4770.64,5045.87,397500],["2023-03-20",5302.75,5311.93,4862.39,5045.87,28200],["2023-03-21",4871.56,5137.61,4871.56,5045.87,40400],["2023-03-22",5027.52,5137.61,4954.13,5045.87,50700],["2023-03-23",4954.13,5064.22,4871.56,5064.22,31700],["2023-03-24",4908.26,5064.22,4908.26,4917.43,47800],["2023-03-27",4917.43,5045.87,4862.39,4862.39,70900],["2023-03-28",4862.39,4862.39,4706.42,4816.51,66600],["2023-03-29",4770.64,4880.73,4752.29,4761.47,8900],["2023-03-30",4761.47,4954.13,4761.47,4770.64,616620],["2023-03-31",4770.64,4853.21,4633.03,4633.03,16600],["2023-04-03",4944.95,4944.95,4678.9,4844.04,20400],["2023-04-04",4862.39,4862.39,4724.77,4844.04,7400],["2023-04-05",5000.0,5000.0,4724.77,4889.91,42600],["2023-04-06",5027.52,5027.52,4825.69,4908.26,4700],["2023-04-07",4981.65,4981.65,4770.64,4862.39,121600],["2023-04-10",4862.39,4935.78,4816.51,4825.69,57600],["2023-04-11",4825.69,4862.39,4825.69,4825.69,7300],["2023-04-12",4825.69,4825.69,4706.42,4825.69,34600],["2023-04-13",4743.12,4798.17,4706.42,4798.17,40000],["2023-04-14",4770.64,4798.17,4733.94,4733.94,1072800],["2023-04-17",4743.12,4752.29,4678.9,4678.9,61200],["2023-04-18",4724.77,5000.0,4724.77,5000.0,167700],["2023-04-19",5000.0,5192.66,5000.0,5000.0,50600],["2023-04-20",5220.18,5220.18,4825.69,4825.69,53200],["2023-04-21",4853.21,5155.96,4853.21,5155.96,254600],["2023-04-24",5155.96,5412.84,5000.0,5000.0,8900],["2023-04-25",5091.74,5302.75,5091.74,5137.61,39200],["2023-04-26",5137.61,5137.61,4899.08,5055.05,6900],["2023-04-27",5055.05,5137.61,4862.39,5045.87,60000],["2023-04-28",5045.87,5045.87,4917.43,4981.65,22100],["2023-05-04",5009.17,5009.17,4770.64,4779.82,56500],["2023-05-05",5045.87,5110.09,4816.51,5110.09,219600],["2023-05-08",5183.49,5321.1,5137.61,5192.66,48200],["2023-05-09",5192.66,5311.93,5137.61,5229.36,15100],["2023-05-10",5128.44,5229.36,4963.3,5220.18,23200],["2023-05-11",5220.18,5256.88,5091.74,5211.01,10800],["2023-05-12",5256.88,5256.88,4972.48,5000.0,16200],["2023-05-15",5000.0,5091.74,5000.0,5000.0,10700],["2023-05-16",5000.0,5000.0,5000.0,5000.0,8400],["2023-05-17",5000.0,5045.87,4972.48,5045.87,20000],["2023-05-18",4972.48,5155.96,4972.48,5009.17,9600],["2023-05-19",4926.61,5128.44,4917.43,5110.09,25400],["2023-05-22",5100.92,5110.09,5018.35,5018.35,9300],["2023-05-23",5018.35,5036.7,4981.65,5027.52,10300],["2023-05-24",5036.7,5045.87,5000.0,5000.0,10500],["2023-05-25",5045.87,5045.87,4963.3,4963.3,8300],["2023-05-26",4972.48,4990.83,4908.26,4908.26,31400],["2023-05-29",5045.87,5247.71,4990.83,5247.71,139200],["2023-05-30",5256.88,5275.23,5064.22,5064.22,51200],["2023-05-31",5321.1,5321.1,5091.74,5091.74,5100],["2023-06-01",5275.23,5412.84,5091.74,5183.49,23700],["2023-06-02",5385.32,5385.32,5183.49,5275.23,7500],["2023-06-05",5284.4,5284.4,5165.14,5229.36,8100],["2023-06-06",5229.36,5229.36,5137.61,5137.61,4500],["2023-06-07",5321.1,5495.41,5183.49,5495.41,188700],["2023-06-08",5651.38,5871.56,5642.2,5871.56,671500],["2023-06-09",5963.3,6238.53,5871.56,5963.3,716600],["2023-06-12",5963.3,6128.44,5688.07,5688.07,51800],["2023-06-13",5816.51,5825.69,5596.33,5733.94,71500],["2023-06-14",5724.77,5733.94,5348.62,5348.62,158600],["2023-06-15",5532.11,5532.11,5366.97,5504.59,61500],["2023-06-16",5504.59,5642.2,5458.72,5532.11,21700],["2023-06-19",5532.11,5532.11,5238.53,5532.11,31900],["2023-06-20",5504.59,5550.46,5412.84,5504.59,33500],["2023-06-21",5596.33,5596.33,5422.02,5422.02,10900],["2023-06-22",5724.77,5724.77,5522.94,5550.46,84200],["2023-06-23",5568.81,5697.25,5568.81,5669.72,53100],["2023-06-26",5669.72,5669.72,5541.28,5596.33,52800],["2023-06-27",5596.33,5669.72,5587.16,5669.72,56500],["2023-06-28",5614.68,5660.55,5532.11,5596.33,177000],["2023-06-29",5541.28,5596.33,5541.28,5596.33,88200],["2023-06-30",5596.33,5688.07,5522.94,5688.07,423600],["2023-07-03",5688.07,5688.07,5596.33,5596.33,181000],["2023-07-04",5596.33,5871.56,5522.94,5669.72,182800],["2023-07-05",5669.72,5871.56,5605.5,5614.68,155400],["2023-07-06",5614.68,5688.07,5596.33,5605.5,63600],["2023-07-07",5596.33,5605.5,5577.98,5605.5,657900],["2023-07-10",5596.33,5779.82,5550.46,5614.68,231600],["2023-07-11",5642.2,5779.82,5596.33,5642.2,198800],["2023-07-12",5642.2,5642.2,5596.33,5642.2,29200],["2023-07-13",5642.2,5688.07,5596.33,5688.07,50700],["2023-07-14",5688.07,5733.94,5614.68,5642.2,108900],["2023-07-17",5651.38,5688.07,5550.46,5669.72,181100],["2023-07-18",5669.72,5669.72,5376.15,5467.89,67200],["2023-07-19",5458.72,5504.59,5256.88,5275.23,132500],["2023-07-20",5275.23,5366.97,4954.13,5000.0,182600],["2023-07-21",5045.87,5091.74,5036.7,5064.22,477900],["2023-07-24",5091.74,5183.49,5082.57,5110.09,384400],["2023-07-25",5229.36,5321.1,5201.83,5211.01,87100],["2023-07-26",5220.18,5266.06,5137.61,5155.96,66400],["2023-07-27",5238.53,5238.53,5137.61,5155.96,45100],["2023-07-28",5155.96,5155.96,5091.74,5119.27,112900],["2023-07-31",5119.27,5275.23,5119.27,5183.49,71500],["2023-08-01",5137.61,5229.36,5137.61,5229.36,65900],["2023-08-02",5229.36,5302.75,5220.18,5238.53,100000],["2023-08-03",5311.93,5596.33,5311.93,5596.33,1090700],["2023-08-04",5981.65,5981.65,5981.65,5981.65,267600],["2023-08-07",6394.5,6394.5,6394.5,6394.5,183200],["2023-08-08",6834.86,6834.86,6513.76,6724.77,1764100],["2023-08-09",6954.13,7192.66,6788.99,7192.66,663400],["2023-08-10",6834.86,7688.07,6834.86,7532.11,959900],["2023-08-11",8055.05,8055.05,7155.96,7220.18,323100],["2023-08-14",7587.16,7724.77,7220.18,7724.77,1180100],["2023-08-15",7889.91,8256.88,7743.12,8256.88,417000],["2023-08-16",8807.34,8834.86,8165.14,8834.86,448900],["2023-08-17",9311.93,9449.54,8834.86,9403.67,484900],["2023-08-18",8944.95,9174.31,8752.29,8752.29,1247190],["2023-08-21",8146.79,8146.79,8146.79,8146.79,15200],["2023-08-22",7577.98,7577.98,7577.98,7577.98,5600],["2023-08-23",7073.39,8100.92,7073.39,8091.74,1226150],["2023-08-24",8091.74,8449.54,7880.73,8385.32,477400],["2023-08-25",8385.32,8431.19,7834.86,8146.79,260000],["2023-08-28",8146.79,8165.14,7798.17,8146.79,113300],["2023-08-29",8146.79,8146.79,7788.99,8018.35,300500],["2023-08-30",7981.65,8027.52,7715.6,8018.35,251600],["2023-08-31",8027.52,8256.88,7779.82,7798.17,392700],["2023-09-05",7798.17,7798.17,7477.06,7477.06,404200],["2023-09-06",7477.06,7697.25,7293.58,7522.94,341800],["2023-09-07",7522.94,7660.55,7321.1,7504.59,417100],["2023-09-08",7587.16,8027.52,7302.75,8009.17,917500],["2023-09-11",7752.29,8192.66,7605.5,7825.69,198500],["2023-09-12",7614.68,7779.82,7458.72,7614.68,432700],["2023-09-13",7614.68,7614.68,7412.84,7513.76,337700],["2023-09-14",7513.76,7513.76,7238.53,7330.28,388800],["2023-09-15",7330.28,7330.28,7027.52,7036.7,206500],["2023-09-18",7110.09,7110.09,6779.82,6779.82,165700],["2023-09-19",6770.64,6816.51,6623.85,6770.64,43000],["2023-09-20",6807.34,7238.53,6807.34,7238.53,83400],["2023-09-21",7724.77,7724.77,7348.62,7522.94,197700],["2023-09-22",7339.45,7706.42,7155.96,7568.81,160700],["2023-09-25",7568.81,7568.81,7055.05,7055.05,158200],["2023-09-26",6880.73,7541.28,6743.12,7522.94,122600],["2023-09-27",7339.45,7688.07,7155.96,7688.07,157900],["2023-09-28",7688.07,8146.79,7440.37,8146.79,365600],["2023-09-29",8146.79,8623.85,8146.79,8532.11,1013090],["2023-10-02",8440.37,8532.11,8211.01,8486.24,248900],["2023-10-03",8486.24,8486.24,8073.39,8477.06,197000],["2023-10-04",8440.37,8522.94,8073.39,8440.37,165200],["2023-10-05",8256.88,8440.37,8073.39,8412.84,57600],["2023-10-06",8412.84,8577.98,8155.96,8155.96,86500],["2023-10-09",8146.79,8532.11,7963.3,8532.11,238200],["2023-10-10",8256.88,8614.68,8256.88,8293.58,50100],["2023-10-11",8256.88,8577.98,8073.39,8256.88,170700],["2023-10-12",8256.88,8440.37,8027.52,8256.88,119800],["2023-10-13",8238.53,8440.37,8073.39,8146.79,100800],["2023-10-16",8568.81,8568.81,8036.7,8045.87,27800],["2023-10-17",8091.74,8605.5,8091.74,8605.5,719600],["2023-10-18",8807.34,8899.08,8394.5,8394.5,153100],["2023-10-19",8266.06,8688.07,8073.39,8073.39,116200],["2023-10-20",8082.57,8623.85,7889.91,8605.5,103300],["2023-10-23",8651.38,8651.38,8229.36,8431.19,29200],["2023-10-24",8275.23,8275.23,8073.39,8073.39,62500],["2023-10-25",8119.27,8211.01,8082.57,8119.27,12300],["2023-10-26",8073.39,8633.03,7798.17,8633.03,110900],["2023-10-27",8614.68,8614.68,8238.53,8238.53,163000],["2023-10-30",8247.71,8495.41,8165.14,8394.5,332400],["2023-10-31",8256.88,8522.94,8238.53,8440.37,64300],["2023-11-01",8266.06,8394.5,8165.14,8394.5,26000],["2023-11-02",8348.62,8394.5,8183.49,8394.5,50600],["2023-11-03",8266.06,8522.94,8174.31,8385.32,62400],["2023-11-06",8348.62,8348.62,8211.01,8211.01,59800],["2023-11-07",8256.88,8486.24,8155.96,8155.96,447900],["2023-11-08",8155.96,8339.45,8155.96,8256.88,642900],["2023-11-09",8256.88,8266.06,8220.18,8256.88,663600],["2023-11-10",8256.88,8834.86,8247.71,8834.86,620400],["2023-11-13",9403.67,9403.67,8899.08,9082.57,348200],["2023-11-14",9174.31,9174.31,8596.33,8944.95,606900],["2023-11-15",8935.78,8935.78,8577.98,8899.08,238900],["2023-11-16",8935.78,8935.78,8532.11,8761.47,818600],["2023-11-17",8761.47,8798.17,8440.37,8440.37,592200],["2023-11-20",8348.62,8440.37,8146.79,8431.19,368900],["2023-11-21",8348.62,8899.08,8348.62,8623.85,167600],["2023-11-22",8669.72,8899.08,8614.68,8623.85,101500],["2023-11-23",8816.51,8816.51,8559.63,8559.63,141300],["2023-11-24",8440.37,8440.37,8266.06,8266.06,191000],["2023-11-27",8275.23,8275.23,8256.88,8275.23,75200],["2023-11-28",8275.23,8275.23,8266.06,8266.06,61300],["2023-11-29",8266.06,8844.04,8256.88,8633.03,287700],["2023-11-30",8853.21,8853.21,8623.85,8642.2,76300],["2023-12-01",8642.2,8844.04,8623.85,8623.85,85900],["2023-12-04",8623.85,8844.04,8623.85,8633.03,112000],["2023-12-05",8880.73,8880.73,8614.68,8807.34,72900],["2023-12-06",8871.56,8889.91,8724.77,8724.77,460100],["2023-12-07",8880.73,8880.73,8532.11,8633.03,142600],["2023-12-08",8862.39,8862.39,8559.63,8642.2,70100],["2023-12-11",8623.85,8715.6,8577.98,8623.85,69400],["2023-12-12",8486.24,8853.21,8440.37,8853.21,204100],["2023-12-13",8862.39,8899.08,8715.6,8807.34,130200],["2023-12-14",8761.47,8807.34,8669.72,8715.6,161900],["2023-12-15",8761.47,8807.34,8669.72,8779.82,132700],["2023-12-18",8752.29,9082.57,8633.03,9073.39,1344500],["2023-12-19",9073.39,9449.54,9073.39,9266.06,643600],["2023-12-20",9357.8,9908.26,9082.57,9908.26,2076600],["2023-12-21",10183.49,10596.33,9770.64,10550.46,2270800],["2023-12-22",10642.2,11100.92,9816.51,10091.74,2039700],["2023-12-25",10183.49,10412.84,9403.67,9403.67,1475000],["2023-12-26",8899.08,9633.03,8899.08,9541.28,937600],["2023-12-27",9449.54,9724.77,8981.65,9311.93,818500],["2023-12-28",9357.8,9449.54,9073.39,9266.06,570800],["2023-12-29",9266.06,9357.8,9036.7,9266.06,591400],["2024-01-02",9357.8,9633.03,8623.85,8807.34,1844300],["2024-01-03",8715.6,8715.6,8192.66,8394.5,1274900],["2024-01-04",8256.88,8532.11,8211.01,8275.23,358900],["2024-01-05",8275.23,8532.11,7697.25,7908.26,3251100],["2024-01-08",7899.08,8064.22,7357.8,7412.84,1768100],["2024-01-09",7376.15,7614.68,7376.15,7504.59,2265600],["2024-01-10",7504.59,7504.59,7229.36,7385.32,492800],["2024-01-11",7339.45,7431.19,7293.58,7385.32,657200],["2024-01-12",7376.15,7412.84,7155.96,7376.15,741500],["2024-01-15",7385.32,7889.91,7339.45,7614.68,5749100],["2024-01-16",7614.68,7798.17,7211.01,7715.6,3791000],["2024-01-17",7715.6,7798.17,7183.49,7330.28,3231800],["2024-01-18",7247.71,7339.45,6825.69,6825.69,2046200],["2024-01-19",6431.19,6623.85,6348.62,6467.89,2373900],["2024-01-22",6467.89,6743.12,6376.15,6532.11,2337900],["2024-01-23",6532.11,6651.38,6431.19,6440.37,530700],["2024-01-24",6522.94,6889.91,6422.02,6880.73,6487400],["2024-01-25",6926.61,7155.96,6412.84,6880.73,3873000],["2024-01-26",6697.25,6880.73,6403.67,6431.19,1969200],["2024-01-29",6422.02,6587.16,6055.05,6238.53,1463300],["2024-01-30",6238.53,6238.53,5990.83,6009.17,736200],["2024-01-31",6036.7,6091.74,5880.73,6009.17,1355000],["2024-02-01",6009.17,6027.52,5871.56,5871.56,739900],["2024-02-02",5889.91,5963.3,5596.33,5688.07,1006600],["2024-02-05",5688.07,5688.07,5458.72,5504.59,1072000],["2024-02-06",5431.19,5614.68,5431.19,5522.94,726400],["2024-02-07",5550.46,5587.16,5522.94,5550.46,192200],["2024-02-15",5587.16,5669.72,5559.63,5633.03,282400],["2024-02-16",5633.03,5752.29,5633.03,5688.07,411600],["2024-02-19",5724.77,5825.69,5614.68,5825.69,443700],["2024-02-20",5825.69,5825.69,5715.6,5816.51,252100],["2024-02-21",5807.34,5807.34,5678.9,5724.77,258100],["2024-02-22",5770.64,5963.3,5743.12,5871.56,395400],["2024-02-23",5871.56,5880.73,5688.07,5770.64,474900],["2024-02-26",5697.25,5788.99,5596.33,5724.77,189400],["2024-02-27",5724.77,5752.29,5651.38,5706.42,246200],["2024-02-28",5688.07,5963.3,5688.07,5779.82,517200],["2024-02-29",5788.99,5871.56,5642.2,5761.47,495900],["2024-03-01",5697.25,5779.82,5688.07,5688.07,155400],["2024-03-04",5733.94,5834.86,5706.42,5724.77,288000],["2024-03-05",5761.47,5761.47,5596.33,5660.55,210400],["2024-03-06",5660.55,5724.77,5633.03,5633.03,456800],["2024-03-07",5669.72,5669.72,5605.5,5660.55,290600],["2024-03-08",5651.38,5669.72,5550.46,5559.63,370900],["2024-03-11",5596.33,5623.85,5422.02,5440.37,237200],["2024-03-12",5440.37,5559.63,5440.37,5477.06,202500],["2024-03-13",5486.24,5550.46,5458.72,5541.28,170900],["2024-03-14",5550.46,5550.46,5477.06,5477.06,201900],["2024-03-15",5522.94,5522.94,5412.84,5458.72,284500],["2024-03-18",5422.02,5486.24,5275.23,5321.1,425300],["2024-03-19",5321.1,5412.84,5275.23,5348.62,279800],["2024-03-20",5348.62,5458.72,5311.93,5357.8,143200],["2024-03-21",5357.8,5440.37,5357.8,5376.15,103300],["2024-03-22",5385.32,5431.19,5311.93,5412.84,602500],["2024-03-25",5504.59,5504.59,5330.28,5339.45,123100],["2024-03-26",5403.67,5504.59,5321.1,5431.19,353100],["2024-03-27",5376.15,5431.19,5376.15,5403.67,123100],["2024-03-28",5477.06,5477.06,5376.15,5385.32,104300],["2024-03-29",5385.32,5403.67,5339.45,5348.62,147200],["2024-04-01",5348.62,5376.15,5330.28,5339.45,77900],["2024-04-02",5302.75,5339.45,5275.23,5321.1,187800],["2024-04-03",5366.97,5385.32,5302.75,5302.75,99800],["2024-04-04",5348.62,5348.62,5247.71,5284.4,154700],["2024-04-05",5256.88,5293.58,5247.71,5256.88,162500],["2024-04-08",5266.06,5284.4,5220.18,5229.36,110800],["2024-04-09",5192.66,5229.36,5073.39,5155.96,196300],["2024-04-10",5238.53,5238.53,5146.79,5155.96,70000],["2024-04-11",5155.96,5155.96,5082.57,5091.74,137600],["2024-04-12",5091.74,5110.09,5064.22,5064.22,131000],["2024-04-15",5082.57,5082.57,4807.34,4807.34,326100],["2024-04-16",4807.34,4807.34,4504.59,4633.03,420300],["2024-04-17",4678.9,4678.9,4577.98,4577.98,153500],["2024-04-19",4550.46,4577.98,4394.5,4394.5,238600],["2024-04-22",4394.5,4449.54,4385.32,4440.37,87400],["2024-04-23",4440.37,4458.72,4403.67,4422.02,103200],["2024-04-24",4486.24,4541.28,4440.37,4513.76,141500],["2024-04-25",4513.76,4577.98,4486.24,4522.94,175300],["2024-04-26",4486.24,4568.81,4477.06,4522.94,91400],["2024-05-02",4504.59,4568.81,4495.41,4541.28,91200],["2024-05-03",4532.11,4577.98,4504.59,4504.59,116200],["2024-05-06",4568.81,4568.81,4532.11,4532.11,57800],["2024-05-07",4559.63,4568.81,4220.18,4541.28,155400],["2024-05-08",4568.81,4853.21,4522.94,4853.21,238700],["2024-05-09",5183.49,5183.49,4889.91,4954.13,152100],["2024-05-10",5000.0,5009.17,4862.39,4871.56,136500],["2024-05-13",4871.56,4954.13,4825.69,4899.08,61300],["2024-05-14",4899.08,4899.08,4834.86,4862.39,75500],["2024-05-15",4972.48,4972.48,4853.21,4889.91,61300],["2024-05-16",4954.13,4954.13,4834.86,4871.56,45600],["2024-05-17",4935.78,4935.78,4816.51,4834.86,155600],["2024-05-20",4963.3,4963.3,4834.86,4844.04,103600],["2024-05-21",4844.04,4935.78,4825.69,4853.21,96100],["2024-05-22",4862.39,4954.13,4834.86,4935.78,109000],["2024-05-23",5137.61,5146.79,4972.48,5045.87,191700],["2024-05-24",4963.3,5045.87,4899.08,4963.3,152400],["2024-05-27",4954.13,5137.61,4862.39,5137.61,87900],["2024-05-28",5091.74,5174.31,5000.0,5091.74,103300],["2024-05-29",5045.87,5082.57,5000.0,5055.05,86500],["2024-05-30",4963.3,5045.87,4963.3,5027.52,48200],["2024-05-31",4963.3,5045.87,4908.26,4908.26,74900],["2024-06-03",4926.61,5201.83,4889.91,5174.31,353300],["2024-06-04",5183.49,5183.49,5045.87,5045.87,446800],["2024-06-05",5045.87,5165.14,5018.35,5018.35,645400],["2024-06-06",5018.35,5119.27,5000.0,5100.92,537603],["2024-06-07",5110.09,5128.44,5064.22,5064.22,174600],["2024-06-10",5064.22,5211.01,5045.87,5174.31,253700],["2024-06-11",5146.79,5321.1,5100.92,5146.79,211500],["2024-06-12",5146.79,5220.18,5110.09,5119.27,82300],["2024-06-13",5128.44,5192.66,5082.57,5128.44,80000],["2024-06-14",5137.61,5137.61,5027.52,5027.52,80000],["2024-06-17",5027.52,5027.52,4944.95,4944.95,74000],["2024-06-18",5027.52,5027.52,4917.43,4944.95,108400],["2024-06-19",5027.52,5036.7,4605.5,4972.48,78900],["2024-06-20",4972.48,5045.87,4935.78,4954.13,81200],["2024-06-21",4926.61,5000.0,4899.08,4917.43,105600],["2024-06-24",4954.13,5045.87,4862.39,4871.56,79800],["2024-06-25",4862.39,5000.0,4862.39,4880.73,53600],["2024-06-26",4880.73,4908.26,4871.56,4889.91,23100],["2024-06-27",4889.91,4944.95,4862.39,4889.91,68700],["2024-06-28",4889.91,5018.35,4862.39,4935.78,51800],["2024-07-01",4935.78,5018.35,4862.39,5000.0,35900],["2024-07-02",5000.0,5045.87,4963.3,5018.35,114100],["2024-07-03",4963.3,5009.17,4963.3,5000.0,87600],["2024-07-04",4990.83,5036.7,4944.95,4954.13,49700],["2024-07-05",4954.13,4954.13,4908.26,4917.43,66200],["2024-07-08",4981.65,4990.83,4917.43,4972.48,1557700],["2024-07-09",5000.0,5000.0,4954.13,4972.48,91900],["2024-07-10",4963.3,5027.52,4926.61,4972.48,24800],["2024-07-11",4972.48,4990.83,4935.78,4972.48,40400],["2024-07-12",4972.48,4981.65,4908.26,4926.61,99100],["2024-07-15",4926.61,4954.13,4908.26,4944.95,90600],["2024-07-16",4935.78,5091.74,4926.61,5091.74,85600],["2024-07-17",5091.74,5091.74,4743.12,4862.39,172500],["2024-07-18",4862.39,4954.13,4825.69,4935.78,55200],["2024-07-19",4908.26,4954.13,4844.04,4926.61,28600],["2024-07-22",4926.61,4926.61,4816.51,4834.86,132000],["2024-07-23",4825.69,4862.39,4788.99,4807.34,118500],["2024-07-24",4770.64,4853.21,4724.77,4825.69,123300],["2024-07-25",4825.69,4871.56,4752.29,4788.99,89300],["2024-07-26",4871.56,4871.56,4697.25,4770.64,76700],["2024-07-29",4733.94,4908.26,4733.94,4770.64,101100],["2024-07-30",4743.12,4770.64,4724.77,4733.94,75500],["2024-07-31",4688.07,4724.77,4412.84,4706.42,120600],["2024-08-01",4642.2,4678.9,4587.16,4623.85,111800],["2024-08-02",4596.33,4633.03,4504.59,4550.46,72900],["2024-08-05",4550.46,4623.85,4403.67,4440.37,139600],["2024-08-06",4495.41,4733.94,4412.84,4504.59,27700],["2024-08-07",4504.59,4623.85,4504.59,4587.16,62600],["2024-08-08",4623.85,4623.85,4504.59,4550.46,45500],["2024-08-09",4541.28,4678.9,4513.76,4577.98,67600],["2024-08-12",4596.33,4660.55,4532.11,4532.11,89100],["2024-08-13",4541.28,4568.81,4541.28,4559.63,60500],["2024-08-14",4559.63,4623.85,4522.94,4541.28,39100],["2024-08-15",4800.0,4800.0,4660.0,4720.0,99100],["2024-08-16",4790.0,4790.0,4670.0,4720.0,31100],["2024-08-19",4720.0,4840.0,4620.0,4620.0,59100],["2024-08-20",4650.0,4650.0,4490.0,4600.0,280200],["2024-08-21",4510.0,4640.0,4500.0,4600.0,15000],["2024-08-22",4540.0,4600.0,4520.0,4520.0,44900],["2024-08-23",4520.0,4570.0,4500.0,4520.0,37100],["2024-08-26",4520.0,4550.0,4510.0,4520.0,31000],["2024-08-27",4520.0,4690.0,4500.0,4610.0,338300],["2024-08-28",4620.0,4690.0,4600.0,4620.0,44100],["2024-08-29",4630.0,4650.0,4580.0,4580.0,12900],["2024-08-30",4620.0,4620.0,4560.0,4580.0,30000],["2024-09-04",4410.0,4620.0,4410.0,4530.0,23300],["2024-09-05",4490.0,4550.0,4490.0,4510.0,20300],["2024-09-06",4510.0,4510.0,4480.0,4480.0,48900],["2024-09-09",4490.0,4550.0,4490.0,4500.0,25100],["2024-09-10",4500.0,4540.0,4490.0,4490.0,64400],["2024-09-11",4500.0,4530.0,4460.0,4460.0,120300],["2024-09-12",4500.0,4500.0,4410.0,4460.0,48700],["2024-09-13",4460.0,4480.0,4400.0,4450.0,23700],["2024-09-16",4410.0,4480.0,4410.0,4420.0,134900],["2024-09-17",4420.0,4430.0,4350.0,4430.0,49700],["2024-09-18",4430.0,4460.0,4430.0,4440.0,62600],["2024-09-19",4480.0,4600.0,4470.0,4560.0,636600],["2024-09-20",4600.0,4600.0,4450.0,4500.0,115500],["2024-09-23",4500.0,4520.0,4450.0,4520.0,992600],["2024-09-24",4520.0,4560.0,4450.0,4500.0,41800],["2024-09-25",4460.0,4530.0,4460.0,4500.0,237200],["2024-09-26",4590.0,4590.0,4450.0,4500.0,51400],["2024-09-27",4500.0,4570.0,4490.0,4490.0,33700],["2024-09-30",4490.0,4490.0,4470.0,4470.0,14900],["2024-10-01",4480.0,4500.0,4410.0,4490.0,58200],["2024-10-02",4510.0,4510.0,4470.0,4500.0,139200],["2024-10-03",4500.0,4520.0,4450.0,4500.0,192100],["2024-10-04",4490.0,4500.0,4470.0,4500.0,15200],["2024-10-07",4460.0,4490.0,4460.0,4460.0,9100],["2024-10-08",4460.0,4460.0,4420.0,4450.0,108200],["2024-10-09",4420.0,4470.0,4400.0,4470.0,58800],["2024-10-10",4480.0,4480.0,4430.0,4450.0,28300],["2024-10-11",4440.0,4460.0,4400.0,4460.0,66700],["2024-10-14",4550.0,4550.0,4440.0,4460.0,234500],["2024-10-15",4440.0,4440.0,4410.0,4420.0,14200],["2024-10-16",4450.0,4450.0,4380.0,4400.0,120400],["2024-10-17",4380.0,4500.0,4360.0,4430.0,155800],["2024-10-18",4500.0,4500.0,4400.0,4480.0,89900],["2024-10-21",4450.0,4450.0,4390.0,4410.0,33600],["2024-10-22",4410.0,4410.0,4350.0,4350.0,101200],["2024-10-23",4350.0,4400.0,4320.0,4330.0,26700],["2024-10-24",4330.0,4360.0,4310.0,4360.0,73200],["2024-10-25",4360.0,4360.0,4300.0,4310.0,48800],["2024-10-28",4310.0,4420.0,4310.0,4390.0,33700],["2024-10-29",4400.0,4400.0,4350.0,4400.0,2000],["2024-10-30",4390.0,4400.0,4320.0,4330.0,63000],["2024-10-31",4420.0,4420.0,4230.0,4330.0,139300],["2024-11-01",4380.0,4380.0,4260.0,4330.0,56300],["2024-11-04",4330.0,4400.0,4230.0,4230.0,69200],["2024-11-05",4280.0,4280.0,4230.0,4280.0,8000],["2024-11-06",4270.0,4290.0,4230.0,4290.0,35000],["2024-11-07",4230.0,4280.0,4210.0,4280.0,70500],["2024-11-08",4270.0,4270.0,4190.0,4240.0,35500],["2024-11-11",4230.0,4230.0,4190.0,4200.0,33700],["2024-11-12",4200.0,4210.0,4140.0,4180.0,25000],["2024-11-13",4170.0,4190.0,4120.0,4170.0,32100],["2024-11-14",4170.0,4180.0,4150.0,4170.0,39700],["2024-11-15",4150.0,4160.0,4100.0,4120.0,58200],["2024-11-18",4120.0,4120.0,4000.0,4030.0,51100],["2024-11-19",4030.0,4080.0,4030.0,4030.0,27000],["2024-11-20",4240.0,4240.0,4050.0,4060.0,7100],["2024-11-21",4100.0,4100.0,4010.0,4070.0,14800],["2024-11-22",4180.0,4180.0,4060.0,4060.0,5400],["2024-11-25",4080.0,4090.0,4020.0,4030.0,40900],["2024-11-26",4030.0,4050.0,4010.0,4030.0,57000],["2024-11-27",4030.0,4060.0,4030.0,4050.0,4600],["2024-11-28",4020.0,4050.0,4010.0,4030.0,31500],["2024-11-29",4030.0,4050.0,4020.0,4050.0,23900],["2024-12-02",4030.0,4050.0,4030.0,4030.0,6600],["2024-12-03",4030.0,4050.0,4010.0,4030.0,38100],["2024-12-04",4010.0,4030.0,4010.0,4030.0,11600],["2024-12-05",4030.0,4070.0,4010.0,4070.0,23800],["2024-12-06",4070.0,4070.0,4020.0,4050.0,19200],["2024-12-09",4050.0,4050.0,4020.0,4050.0,20800],["2024-12-10",4050.0,4060.0,4040.0,4050.0,39800],["2024-12-11",4050.0,4060.0,4040.0,4060.0,65100],["2024-12-12",4060.0,4120.0,4060.0,4100.0,34600],["2024-12-13",4080.0,4090.0,4060.0,4090.0,5800],["2024-12-16",4090.0,4120.0,4050.0,4050.0,29000],["2024-12-17",4190.0,4190.0,4040.0,4040.0,10700],["2024-12-18",4060.0,4060.0,4020.0,4040.0,27400],["2024-12-19",4040.0,4040.0,4020.0,4020.0,58500],["2024-12-20",4030.0,4080.0,4030.0,4040.0,32800],["2024-12-23",4040.0,4150.0,4030.0,4070.0,120200],["2024-12-24",4130.0,4130.0,4050.0,4080.0,19800],["2024-12-25",4110.0,4170.0,4090.0,4100.0,37200],["2024-12-26",4100.0,4190.0,4090.0,4120.0,130900],["2024-12-27",4180.0,4180.0,4080.0,4150.0,655359],["2024-12-30",4170.0,4170.0,4060.0,4060.0,25500],["2024-12-31",4090.0,4090.0,4030.0,4070.0,20900],["2025-01-02",4050.0,4140.0,4050.0,4100.0,118500],["2025-01-03",4090.0,4090.0,4060.0,4090.0,65100],["2025-01-06",4050.0,4130.0,4050.0,4050.0,109100],["2025-01-07",4050.0,4150.0,4040.0,4050.0,47300],["2025-01-08",4100.0,4100.0,4050.0,4050.0,25400],["2025-01-09",4050.0,4070.0,4030.0,4060.0,136000],["2025-01-10",4060.0,4060.0,4030.0,4050.0,45900],["2025-01-13",4050.0,4080.0,4010.0,4020.0,108200],["2025-01-14",4030.0,4050.0,3960.0,4020.0,93700],["2025-01-15",4000.0,4030.0,4000.0,4020.0,68500],["2025-01-16",4020.0,4080.0,4010.0,4080.0,493100],["2025-01-17",4080.0,4080.0,4030.0,4080.0,18600],["2025-01-20",4030.0,4070.0,4030.0,4070.0,102600],["2025-01-21",4070.0,4070.0,4040.0,4070.0,91500],["2025-01-22",4060.0,4060.0,4040.0,4040.0,7500],["2025-01-23",4040.0,4040.0,4000.0,4040.0,9600],["2025-01-24",4040.0,4060.0,4000.0,4040.0,87700],["2025-02-03",4070.0,4070.0,4010.0,4050.0,17600],["2025-02-04",4050.0,4050.0,4030.0,4050.0,28200],["2025-02-05",4050.0,4090.0,4050.0,4080.0,30200],["2025-02-06",4080.0,4090.0,4030.0,4060.0,93000],["2025-02-07",4070.0,4090.0,4050.0,4090.0,67100],["2025-02-10",4090.0,4120.0,4060.0,4090.0,86400],["2025-02-11",4070.0,4150.0,4060.0,4120.0,102400],["2025-02-12",4110.0,4120.0,4070.0,4100.0,89100],["2025-02-13",4130.0,4130.0,4060.0,4100.0,17900],["2025-02-14",4100.0,4120.0,4070.0,4100.0,26100],["2025-02-17",4090.0,4140.0,4090.0,4140.0,62100],["2025-02-18",4150.0,4200.0,4080.0,4130.0,61700],["2025-02-19",4130.0,4190.0,4120.0,4140.0,112200],["2025-02-20",4150.0,4350.0,4150.0,4250.0,118700],["2025-02-21",4330.0,4390.0,4230.0,4260.0,41200],["2025-02-24",4260.0,4260.0,4170.0,4200.0,99700],["2025-02-25",4290.0,4290.0,4200.0,4250.0,36200],["2025-02-26",4220.0,4250.0,4200.0,4200.0,46500],["2025-02-27",4200.0,4240.0,4180.0,4200.0,53600],["2025-02-28",4200.0,4290.0,4200.0,4260.0,44500],["2025-03-03",4260.0,4270.0,4220.0,4260.0,78200],["2025-03-04",4290.0,4290.0,4200.0,4230.0,54500],["2025-03-05",4230.0,4250.0,4210.0,4220.0,78000],["2025-03-06",4220.0,4240.0,4210.0,4240.0,37300],["2025-03-07",4270.0,4270.0,4220.0,4250.0,43600],["2025-03-10",4250.0,4260.0,4200.0,4200.0,91600],["2025-03-11",4180.0,4230.0,4180.0,4230.0,33300],["2025-03-12",4230.0,4240.0,4190.0,4230.0,51200],["2025-03-13",4260.0,4280.0,4200.0,4220.0,79800],["2025-03-14",4220.0,4280.0,4100.0,4170.0,61400],["2025-03-17",4170.0,4220.0,4160.0,4190.0,66100],["2025-03-18",4190.0,4220.0,4120.0,4180.0,32500],["2025-03-19",4180.0,4220.0,4150.0,4170.0,51800],["2025-03-20",4160.0,4170.0,4120.0,4160.0,47500],["2025-03-21",4160.0,4170.0,4130.0,4170.0,52700],["2025-03-24",4170.0,4190.0,4150.0,4170.0,117300],["2025-03-25",4170.0,4190.0,4140.0,4160.0,129100],["2025-03-26",4160.0,4180.0,4150.0,4180.0,32600],["2025-03-27",4150.0,4190.0,4150.0,4150.0,74900],["2025-03-28",4050.0,4170.0,4050.0,4150.0,14800],["2025-03-31",4120.0,4180.0,4120.0,4160.0,90100],["2025-04-01",4160.0,4190.0,4150.0,4190.0,116000],["2025-04-02",4230.0,4240.0,4200.0,4230.0,36100],["2025-04-03",4200.0,4200.0,3940.0,3940.0,333300],["2025-04-04",3680.0,3930.0,3670.0,3830.0,103200],["2025-04-08",3570.0,3740.0,3570.0,3570.0,129300],["2025-04-09",3340.0,3550.0,3330.0,3330.0,83400],["2025-04-10",3560.0,3560.0,3560.0,3560.0,93400],["2025-04-11",3700.0,3700.0,3420.0,3590.0,80200],["2025-04-14",3610.0,3670.0,3530.0,3670.0,79400],["2025-04-15",3670.0,3720.0,3640.0,3700.0,156400],["2025-04-16",3720.0,3790.0,3710.0,3730.0,29100],["2025-04-17",3650.0,3760.0,3650.0,3750.0,18600],["2025-04-18",3750.0,3870.0,3740.0,3830.0,26800],["2025-04-21",3800.0,3900.0,3800.0,3880.0,13800],["2025-04-22",3870.0,3870.0,3700.0,3710.0,88500],["2025-04-23",3820.0,3820.0,3700.0,3760.0,92800],["2025-04-24",3510.0,3830.0,3510.0,3720.0,17100],["2025-04-25",3750.0,3800.0,3720.0,3750.0,27300],["2025-04-28",3750.0,3800.0,3740.0,3750.0,23400],["2025-04-29",3760.0,3760.0,3700.0,3700.0,113600],["2025-05-05",3750.0,3790.0,3720.0,3750.0,71500],["2025-05-06",3760.0,3780.0,3730.0,3740.0,71100],["2025-05-07",3750.0,3800.0,3740.0,3760.0,73400],["2025-05-08",3760.0,3890.0,3740.0,3830.0,183800],["2025-05-09",3830.0,3900.0,3830.0,3880.0,41123],["2025-05-12",3900.0,3900.0,3800.0,3850.0,14600],["2025-05-13",3830.0,3920.0,3800.0,3920.0,59000],["2025-05-14",3920.0,3940.0,3900.0,3920.0,58100],["2025-05-15",3950.0,4000.0,3920.0,3980.0,56900],["2025-05-16",3980.0,4000.0,3950.0,4000.0,50900],["2025-05-19",3980.0,4000.0,3950.0,3950.0,35800],["2025-05-20",3940.0,3970.0,3920.0,3970.0,57000],["2025-05-21",3970.0,4000.0,3900.0,3930.0,62300],["2025-05-22",3870.0,3940.0,3870.0,3930.0,69900],["2025-05-23",3930.0,3950.0,3910.0,3920.0,107300],["2025-05-26",3920.0,3970.0,3900.0,3970.0,48200],["2025-05-27",3950.0,4000.0,3910.0,3970.0,25100],["2025-05-28",4000.0,4040.0,3950.0,3980.0,24000],["2025-05-29",3950.0,3990.0,3920.0,3930.0,31600],["2025-05-30",3980.0,3990.0,3930.0,3950.0,42300],["2025-06-02",3900.0,4000.0,3900.0,3990.0,1544700],["2025-06-03",3990.0,4260.0,3990.0,4260.0,4424200],["2025-06-04",4550.0,4550.0,4550.0,4550.0,185800],["2025-06-05",4860.0,4860.0,4570.0,4740.0,2230100],["2025-06-06",4700.0,5070.0,4550.0,5070.0,920600],["2025-06-09",5290.0,5420.0,5160.0,5420.0,671000],["2025-06-10",5620.0,5780.0,5490.0,5490.0,787400],["2025-06-11",5470.0,5850.0,5240.0,5840.0,1338300],["2025-06-12",5900.0,6240.0,5790.0,6230.0,1026000],["2025-06-13",6230.0,6240.0,5850.0,6220.0,339300],["2025-06-16",6220.0,6500.0,6020.0,6450.0,879000],["2025-06-17",6450.0,6450.0,6210.0,6400.0,185400],["2025-06-18",6400.0,6400.0,6060.0,6110.0,784400],["2025-06-19",6110.0,6190.0,5970.0,6100.0,495300],["2025-06-20",6100.0,6150.0,5950.0,6100.0,522000],["2025-06-23",5970.0,6400.0,5910.0,6400.0,1175800],["2025-06-24",6300.0,6500.0,6200.0,6500.0,550000],["2025-06-25",6400.0,6500.0,6290.0,6500.0,2229600],["2025-06-26",6510.0,6560.0,6300.0,6530.0,445700],["2025-06-27",6500.0,6500.0,6400.0,6490.0,228400],["2025-06-30",6400.0,6460.0,6330.0,6460.0,313800],["2025-07-01",6400.0,6400.0,6300.0,6360.0,60200],["2025-07-02",6300.0,6340.0,6150.0,6200.0,150300],["2025-07-03",6200.0,6280.0,5900.0,6200.0,1684900],["2025-07-04",6200.0,6290.0,6190.0,6240.0,189000],["2025-07-07",6400.0,6400.0,6050.0,6230.0,304200],["2025-07-08",6230.0,6230.0,6050.0,6210.0,494200],["2025-07-09",6100.0,6150.0,6080.0,6090.0,72400],["2025-07-10",6100.0,6190.0,6060.0,6060.0,117900],["2025-07-11",6150.0,6150.0,6000.0,6020.0,255900],["2025-07-14",6060.0,6130.0,5950.0,6130.0,177100],["2025-07-15",6130.0,6160.0,6070.0,6150.0,120400],["2025-07-16",6000.0,6150.0,6000.0,6050.0,97800],["2025-07-17",6050.0,6100.0,6000.0,6090.0,274900],["2025-07-18",6090.0,6140.0,6000.0,6100.0,209900],["2025-07-21",6100.0,6130.0,5980.0,6000.0,128300],["2025-07-22",5950.0,6000.0,5800.0,5970.0,147000],["2025-07-23",6070.0,6380.0,5700.0,6380.0,778900],["2025-07-24",6650.0,6820.0,6500.0,6820.0,1002300],["2025-07-25",6990.0,7290.0,6990.0,7290.0,1130100],["2025-07-28",7300.0,7800.0,7300.0,7800.0,847200],["2025-07-29",8040.0,8300.0,7270.0,8200.0,1080000],["2025-07-30",8300.0,8430.0,8000.0,8420.0,393000],["2025-07-31",8050.0,8800.0,8050.0,8800.0,872700],["2025-08-01",8500.0,9000.0,8380.0,9000.0,2493500],["2025-08-04",9000.0,9400.0,8550.0,9370.0,910300],["2025-08-05",9370.0,10000.0,9000.0,10000.0,1500100],["2025-08-06",10200.0,10700.0,9500.0,10700.0,1027900],["2025-08-07",11200.0,11300.0,10500.0,10600.0,1562600],["2025-08-08",10300.0,10700.0,10300.0,10700.0,1089700],["2025-08-11",10750.0,11350.0,10650.0,11200.0,1609000],["2025-08-12",11400.0,11450.0,11200.0,11400.0,538600],["2025-08-13",11500.0,12000.0,11000.0,12000.0,1418800],["2025-08-14",12300.0,12500.0,11850.0,11850.0,1885800],["2025-08-15",11800.0,12550.0,11800.0,12550.0,1817800],["2025-08-18",12550.0,13400.0,12550.0,13400.0,1641100],["2025-08-19",13200.0,14000.0,12950.0,13800.0,1133200],["2025-08-20",13500.0,13800.0,13200.0,13700.0,558000],["2025-08-21",13700.0,14000.0,12950.0,13700.0,1829400],["2025-08-22",13400.0,13750.0,12800.0,13150.0,751100],["2025-08-25",13000.0,13050.0,12250.0,13000.0,4047300],["2025-08-26",13000.0,13150.0,12300.0,13100.0,2251200],["2025-08-27",12550.0,13100.0,12550.0,12900.0,1458500],["2025-08-28",12800.0,13800.0,12400.0,13800.0,2425300],["2025-08-29",13550.0,14750.0,13550.0,14750.0,3145600],["2025-09-03",15750.0,15750.0,15300.0,15750.0,1683600],["2025-09-04",16600.0,16600.0,15400.0,15850.0,2824300],["2025-09-05",15000.0,16400.0,15000.0,15700.0,2503100],["2025-09-08",15350.0,16150.0,15000.0,15900.0,745600],["2025-09-09",15950.0,16150.0,15550.0,15900.0,604100],["2025-09-10",15900.0,15900.0,15250.0,15850.0,827000],["2025-09-11",15850.0,15850.0,14750.0,15000.0,785200],["2025-09-12",15200.0,15200.0,13950.0,13950.0,508300],["2025-09-15",13200.0,14900.0,13200.0,14900.0,857300],["2025-09-16",14900.0,15800.0,14500.0,15500.0,1676200],["2025-09-17",15500.0,15500.0,14650.0,15500.0,555600],["2025-09-18",14850.0,15100.0,14700.0,14750.0,815100],["2025-09-19",15000.0,15000.0,14000.0,14000.0,697000],["2025-09-22",14450.0,14450.0,13300.0,13950.0,1462900],["2025-09-23",13400.0,13900.0,13000.0,13000.0,558600],["2025-09-24",13250.0,13300.0,12100.0,12100.0,1273100],["2025-09-25",11300.0,12200.0,11300.0,11300.0,1194500],["2025-09-26",10550.0,12050.0,10550.0,12050.0,1470100],["2025-09-29",12400.0,12400.0,11450.0,11700.0,1027800],["2025-09-30",11150.0,11450.0,10900.0,10900.0,1148700],["2025-10-01",10150.0,10150.0,10150.0,10150.0,1382300],["2025-10-02",9440.0,10000.0,9440.0,9700.0,1557500],["2025-10-03",9700.0,10350.0,9700.0,10350.0,1280800],["2025-10-06",10650.0,10950.0,10100.0,10800.0,721800],["2025-10-07",10700.0,10700.0,10050.0,10100.0,746800],["2025-10-08",10100.0,10450.0,9500.0,10450.0,332800],["2025-10-09",10450.0,10450.0,9800.0,10100.0,303100],["2025-10-10",10100.0,10100.0,9460.0,9460.0,404200],["2025-10-13",9460.0,9460.0,8800.0,9450.0,1309000],["2025-10-14",9460.0,9460.0,8790.0,8790.0,832100],["2025-10-15",8790.0,8790.0,8180.0,8400.0,1266700],["2025-10-16",8400.0,8800.0,8190.0,8680.0,1229400],["2025-10-17",8680.0,8800.0,8350.0,8400.0,572200],["2025-10-20",8400.0,8590.0,7820.0,8150.0,775400],["2025-10-21",8140.0,8300.0,7580.0,7920.0,690300],["2025-10-22",7940.0,8030.0,7370.0,7900.0,1312900],["2025-10-23",7500.0,8170.0,7500.0,8170.0,683400],["2025-10-24",8670.0,8670.0,7850.0,8100.0,808200],["2025-10-27",8650.0,8660.0,8590.0,8660.0,3379100],["2025-10-28",9260.0,9260.0,9260.0,9260.0,103000],["2025-10-29",9900.0,9900.0,9900.0,9900.0,159400],["2025-10-30",10550.0,10550.0,9880.0,10550.0,4325900],["2025-10-31",10650.0,10800.0,10050.0,10300.0,562100],["2025-11-03",10250.0,10250.0,9580.0,9580.0,1361400],["2025-11-04",8950.0,9230.0,8910.0,9230.0,862500],["2025-11-05",9700.0,9700.0,9210.0,9320.0,374500],["2025-11-06",9490.0,9970.0,9320.0,9970.0,1305600],["2025-11-07",10150.0,10650.0,10150.0,10650.0,2251800],["2025-11-10",10950.0,11200.0,10000.0,10500.0,1455600],["2025-11-11",10500.0,10500.0,9770.0,9770.0,927600],["2025-11-12",9890.0,10400.0,9510.0,10100.0,1120800],["2025-11-13",10000.0,10100.0,9740.0,9780.0,171500],["2025-11-14",9900.0,10400.0,9590.0,10150.0,151500],["2025-11-17",10150.0,10300.0,9440.0,9680.0,2086500],["2025-11-18",9610.0,9610.0,9210.0,9390.0,1153500],["2025-11-19",9650.0,9650.0,8740.0,8900.0,1771100],["2025-11-20",9120.0,9300.0,8790.0,9200.0,182400],["2025-11-21",9390.0,9390.0,8600.0,8600.0,1955500],["2025-11-24",8730.0,8920.0,8630.0,8680.0,247900],["2025-11-25",8690.0,8690.0,8530.0,8670.0,1181800],["2025-11-26",8900.0,9270.0,8460.0,9270.0,1534100],["2025-11-27",9400.0,9400.0,8810.0,9000.0,1272700],["2025-11-28",9100.0,9100.0,8740.0,8880.0,256300],["2025-12-01",9300.0,9300.0,8890.0,8980.0,1491200],["2025-12-02",8810.0,9080.0,8770.0,8800.0,882500],["2025-12-03",8810.0,9200.0,8700.0,9080.0,600400],["2025-12-04",9100.0,9100.0,8710.0,8880.0,646100],["2025-12-05",8800.0,8890.0,8730.0,8880.0,280000],["2025-12-08",8870.0,9500.0,8700.0,9000.0,1388100],["2025-12-09",8990.0,8990.0,8750.0,8770.0,290900],["2025-12-10",8780.0,8830.0,8500.0,8710.0,783700],["2025-12-11",8620.0,8740.0,8310.0,8550.0,1505500],["2025-12-12",8620.0,8620.0,8000.0,8100.0,789200],["2025-12-15",8040.0,8200.0,7990.0,8130.0,373200],["2025-12-16",8130.0,8200.0,8000.0,8130.0,134300],["2025-12-17",8160.0,8180.0,8000.0,8070.0,193900],["2025-12-18",7950.0,8070.0,7520.0,7750.0,1859200],["2025-12-19",7610.0,7800.0,7500.0,7610.0,1428000],["2025-12-22",7600.0,7700.0,7330.0,7450.0,1115500],["2025-12-23",7300.0,7480.0,7100.0,7100.0,1809300],["2025-12-24",7100.0,7490.0,7090.0,7390.0,605500],["2025-12-25",7390.0,7480.0,7100.0,7100.0,311300],["2025-12-26",7150.0,7150.0,6700.0,6950.0,952800],["2025-12-29",6810.0,7060.0,6720.0,7060.0,494500],["2025-12-30",7070.0,7080.0,6930.0,6980.0,142900],["2025-12-31",6980.0,7010.0,6800.0,6990.0,401700],["2026-01-05",7000.0,7090.0,6900.0,7020.0,130900],["2026-01-06",7000.0,7490.0,6900.0,7400.0,586300],["2026-01-07",7390.0,7450.0,7270.0,7280.0,178800],["2026-01-08",7480.0,7500.0,7280.0,7360.0,318700],["2026-01-09",7370.0,7370.0,6900.0,6900.0,261300],["2026-01-12",6900.0,7130.0,6860.0,6880.0,172200],["2026-01-13",6900.0,6990.0,6760.0,6870.0,297800],["2026-01-14",6880.0,7300.0,6800.0,6890.0,532900],["2026-01-15",7100.0,7100.0,6840.0,6990.0,205700],["2026-01-16",6990.0,7200.0,6910.0,7100.0,708300],["2026-01-19",7110.0,7300.0,6990.0,7010.0,403000],["2026-01-20",7220.0,7220.0,6930.0,6930.0,159700],["2026-01-21",6930.0,7000.0,6800.0,6970.0,244500],["2026-01-22",6970.0,6980.0,6880.0,6920.0,335800],["2026-01-23",6920.0,6960.0,6760.0,6950.0,392700],["2026-01-26",6950.0,6960.0,6800.0,6910.0,434900],["2026-01-27",6920.0,7200.0,6800.0,6920.0,233000],["2026-01-28",6920.0,7180.0,6870.0,6930.0,129700],["2026-01-29",6910.0,6950.0,6450.0,6900.0,153900],["2026-01-30",6900.0,6900.0,6780.0,6880.0,123600],["2026-02-02",6880.0,6890.0,6640.0,6880.0,320700],["2026-02-03",6880.0,6880.0,6430.0,6430.0,268200],["2026-02-04",6700.0,6880.0,6690.0,6710.0,219300],["2026-02-05",6800.0,6800.0,6670.0,6790.0,109300],["2026-02-06",6750.0,6750.0,6500.0,6500.0,225700],["2026-02-09",6600.0,6600.0,6400.0,6600.0,239000],["2026-02-10",6600.0,6710.0,6500.0,6620.0,90600],["2026-02-11",6500.0,6590.0,6480.0,6590.0,212700],["2026-02-12",6420.0,6970.0,6420.0,6970.0,216000],["2026-02-13",7070.0,7300.0,6900.0,7100.0,503400],["2026-02-23",7100.0,7210.0,7010.0,7180.0,191500],["2026-02-24",7010.0,7200.0,7010.0,7140.0,650100],["2026-02-25",7170.0,7190.0,6900.0,7130.0,866900],["2026-02-26",7130.0,7180.0,7000.0,7080.0,155400],["2026-02-27",7080.0,7170.0,6910.0,7050.0,1173700],["2026-03-02",6900.0,7090.0,6800.0,6950.0,292700],["2026-03-03",6870.0,6930.0,6680.0,6790.0,316600],["2026-03-04",6790.0,6790.0,6400.0,6680.0,374600],["2026-03-05",6680.0,6700.0,6490.0,6660.0,697500],["2026-03-06",6670.0,6670.0,6480.0,6670.0,98500],["2026-03-09",6210.0,6670.0,6210.0,6210.0,694000],["2026-03-10",5780.0,6200.0,5780.0,5800.0,938000],["2026-03-11",5990.0,5990.0,5400.0,5630.0,2677800],["2026-03-12",5790.0,5790.0,5240.0,5600.0,987300],["2026-03-13",5310.0,5460.0,5210.0,5390.0,523400],["2026-03-16",5150.0,5400.0,5150.0,5400.0,169900],["2026-03-17",5300.0,5340.0,5180.0,5200.0,235000],["2026-03-18",5200.0,5330.0,5180.0,5330.0,159900],["2026-03-19",5320.0,5320.0,5100.0,5270.0,82200],["2026-03-20",5050.0,5230.0,5050.0,5190.0,51800],["2026-03-23",5010.0,5070.0,4840.0,4840.0,165600],["2026-03-24",4900.0,4950.0,4860.0,4860.0,99700],["2026-03-25",4870.0,5040.0,4870.0,4920.0,92900],["2026-03-26",4990.0,5040.0,4900.0,5040.0,109700],["2026-03-27",5120.0,5120.0,5000.0,5000.0,196300],["2026-03-30",4970.0,5020.0,4900.0,5010.0,153500],["2026-03-31",5110.0,5110.0,4990.0,5060.0,58100],["2026-04-01",5050.0,5070.0,4910.0,5020.0,112400],["2026-04-02",4930.0,5080.0,4930.0,5000.0,53100],["2026-04-03",4980.0,5000.0,4940.0,5000.0,31300],["2026-04-06",4900.0,5000.0,4900.0,5000.0,50800],["2026-04-07",4900.0,4980.0,4900.0,4980.0,24000],["2026-04-08",5190.0,5320.0,4900.0,5060.0,501400],["2026-04-09",5090.0,5090.0,4910.0,4910.0,110000],["2026-04-10",5220.0,5220.0,5000.0,5000.0,1485300],["2026-04-13",5010.0,5350.0,5010.0,5350.0,609300],["2026-04-14",5590.0,5590.0,5350.0,5400.0,1001400],["2026-04-15",5450.0,5450.0,5150.0,5180.0,359100],["2026-04-16",5200.0,5290.0,5000.0,5090.0,217100],["2026-04-17",5000.0,5110.0,5000.0,5040.0,139300],["2026-04-20",5050.0,5200.0,5050.0,5080.0,92700],["2026-04-21",5000.0,5110.0,5000.0,5080.0,163600],["2026-04-22",5090.0,5100.0,5040.0,5080.0,93300],["2026-04-23",5080.0,5430.0,5070.0,5300.0,1049400],["2026-04-24",5400.0,5410.0,5290.0,5350.0,98000],["2026-04-28",5400.0,5400.0,5100.0,5290.0,221300],["2026-04-29",5290.0,5290.0,5060.0,5180.0,139700],["2026-05-04",5180.0,5250.0,5090.0,5090.0,73400],["2026-05-05",5170.0,5260.0,4740.0,5070.0,350100],["2026-05-06",5060.0,5110.0,4990.0,5060.0,742200],["2026-05-07",5060.0,5160.0,5000.0,5000.0,176700],["2026-05-08",5080.0,5080.0,4960.0,4960.0,158400],["2026-05-11",4960.0,5000.0,4810.0,4980.0,170000],["2026-05-12",5030.0,5050.0,4910.0,5010.0,1017900],["2026-05-13",5000.0,5090.0,4890.0,4990.0,150200],["2026-05-14",4990.0,5040.0,4910.0,4990.0,62100],["2026-05-15",5000.0,5000.0,4900.0,4970.0,188800],["2026-05-18",4970.0,4990.0,4910.0,4960.0,109600],["2026-05-19",4990.0,5000.0,4900.0,4960.0,58100],["2026-05-20",4960.0,4980.0,4800.0,4960.0,128800],["2026-05-21",4980.0,4980.0,4700.0,4700.0,143700],["2026-05-22",4800.0,4880.0,4750.0,4870.0,681100],["2026-05-25",4960.0,4960.0,4700.0,4870.0,1138300],["2026-05-26",4870.0,4930.0,4750.0,4860.0,1099500],["2026-05-27",4860.0,4880.0,4720.0,4880.0,166200],["2026-05-28",4850.0,4900.0,4780.0,4780.0,62100],["2026-05-29",4710.0,4870.0,4700.0,4820.0,148500],["2026-06-01",4800.0,4810.0,4740.0,4800.0,123800],["2026-06-02",4800.0,5050.0,4720.0,5000.0,307300],["2026-06-03",4990.0,4990.0,4880.0,4920.0,155300],["2026-06-04",4920.0,4980.0,4790.0,4910.0,232000],["2026-06-05",5240.0,5250.0,5000.0,5250.0,1561000],["2026-06-08",5610.0,5610.0,5610.0,5610.0,1004200],["2026-06-09",6000.0,6000.0,6000.0,6000.0,160500],["2026-06-10",6420.0,6420.0,6420.0,6420.0,200800],["2026-06-11",6860.0,6860.0,6550.0,6860.0,5117500],["2026-06-12",7300.0,7300.0,6870.0,6900.0,1447600],["2026-06-15",6800.0,6840.0,6420.0,6570.0,2413200],["2026-06-16",6570.0,7020.0,6570.0,7020.0,843500],["2026-06-17",7510.0,7510.0,7120.0,7500.0,1387500],["2026-06-18",7700.0,7700.0,7350.0,7420.0,342300],["2026-06-19",7600.0,7800.0,7050.0,7500.0,813600],["2026-06-22",7700.0,7880.0,7520.0,7810.0,2566300],["2026-06-23",7990.0,8020.0,7600.0,7600.0,857900],["2026-06-24",7310.0,7600.0,7310.0,7570.0,581300],["2026-06-25",7850.0,7850.0,7400.0,7400.0,338600],["2026-06-26",7300.0,7450.0,7020.0,7020.0,1061100],["2026-06-29",7290.0,7290.0,7000.0,7170.0,146900],["2026-06-30",7260.0,7670.0,7100.0,7670.0,736100],["2026-07-01",8100.0,8190.0,7700.0,7950.0,1339900],["2026-07-02",8180.0,8200.0,7950.0,8130.0,479000],["2026-07-03",8150.0,8150.0,7780.0,7780.0,714400],["2026-07-06",7800.0,8000.0,7700.0,7800.0,981400],["2026-07-07",7850.0,8340.0,7800.0,8340.0,2271800],["2026-07-08",8700.0,8920.0,8510.0,8920.0,2358400],["2026-07-09",9520.0,9520.0,8330.0,9300.0,597700],["2026-07-10",9500.0,9950.0,9400.0,9950.0,2245000],["2026-07-13",10300.0,10500.0,9400.0,10200.0,803900],["2026-07-14",10200.0,10200.0,9490.0,9490.0,1114000],["2026-07-15",8920.0,9480.0,8830.0,8830.0,498500],["2026-07-16",8240.0,9100.0,8240.0,8500.0,742600],["2026-07-17",8500.0,8780.0,8500.0,8680.0,150200],["2026-07-20",8700.0,8720.0,8080.0,8080.0,525300],["2026-07-21",8080.0,8080.0,7520.0,7520.0,488000],["2026-07-22",7250.0,8040.0,7250.0,8040.0,421200],["2026-07-23",8100.0,8600.0,8100.0,8580.0,494500],["2026-07-24",8270.0,8970.0,8020.0,8290.0,156900],["2026-07-27",8050.0,8270.0,7860.0,7910.0,293100],["2026-07-28",7800.0,8200.0,7400.0,8150.0,277900],["2026-07-29",8550.0,8550.0,7850.0,8400.0,304900],["2026-07-30",8200.0,8500.0,8100.0,8100.0,334400],["2026-07-31",8100.0,8460.0,8070.0,8290.0,708400],["2026-08-03",8290.0,8490.0,8150.0,8400.0,1321900],["2026-08-04",8200.0,8820.0,8200.0,8800.0,1156000],["2026-08-05",9380.0,9380.0,8700.0,8710.0,171300],["2026-08-06",9140.0,9140.0,8580.0,8800.0,332500],["2026-08-07",8710.0,9100.0,8640.0,8640.0,193000],["2026-08-10",8950.0,8950.0,8550.0,8710.0,184400],["2026-08-11",8710.0,8740.0,8550.0,8550.0,112600],["2026-08-12",8600.0,8600.0,8400.0,8560.0,68600],["2026-08-13",8720.0,8720.0,8460.0,8570.0,126800],["2026-08-14",8500.0,8600.0,8300.0,8590.0,132200],["2026-08-17",8690.0,8700.0,8410.0,8600.0,682300],["2026-08-18",8600.0,9200.0,8590.0,8950.0,591500],["2026-08-19",8960.0,9100.0,8730.0,8950.0,704600],["2026-08-20",8950.0,8960.0,8770.0,8800.0,173600],["2026-08-21",8920.0,9400.0,8900.0,9400.0,317500],["2026-08-24",9400.0,10000.0,9260.0,10000.0,1248100],["2026-08-25",10200.0,10450.0,9960.0,10100.0,1036000],["2026-08-26",10300.0,10300.0,9960.0,10050.0,582100],["2026-08-27",10150.0,10200.0,9940.0,9950.0,365300],["2026-08-28",9960.0,10500.0,9960.0,10450.0,800800],["2026-09-03",10950.0,10950.0,10400.0,10400.0,686900],["2026-09-04",10400.0,10750.0,9700.0,10150.0,535800],["2026-09-07",10300.0,10550.0,10050.0,10150.0,699000],["2026-09-08",10350.0,10400.0,10100.0,10250.0,172600],["2026-09-09",10350.0,10350.0,9950.0,9950.0,305600],["2026-09-10",9950.0,10150.0,9950.0,10100.0,116300],["2026-09-11",10100.0,10400.0,9400.0,9400.0,615000],["2026-09-14",9400.0,9400.0,8750.0,9190.0,899300],["2026-09-15",9190.0,9190.0,8870.0,8870.0,500900],["2026-09-16",8900.0,8950.0,8490.0,8800.0,229100],["2026-09-17",8970.0,8970.0,8560.0,8890.0,111300],["2026-09-18",9150.0,9150.0,8890.0,9100.0,967306],["2026-09-21",9100.0,9400.0,8800.0,8800.0,168000],["2026-09-22",9390.0,9390.0,8880.0,9100.0,79400],["2026-09-23",9000.0,9170.0,8880.0,8910.0,116600],["2026-09-24",8910.0,9090.0,8610.0,9090.0,307900],["2026-09-25",9090.0,9150.0,8950.0,9080.0,82200],["2026-09-28",8900.0,9070.0,8800.0,9030.0,50500],["2026-09-29",8900.0,9040.0,8820.0,9000.0,60700],["2026-09-30",8810.0,9000.0,8810.0,8830.0,136700],["2026-10-01",8830.0,9440.0,8600.0,9440.0,3662200],["2026-10-02",9440.0,10100.0,9300.0,9990.0,2807100]]}