{"sym":"NRC","index":false,"bars":[["2018-04-05",12598.31,12598.31,12598.31,12598.31,1800],["2018-04-06",13844.3,13844.3,13844.3,13844.3,99300],["2018-04-09",15228.73,15228.73,15228.73,15228.73,184800],["2018-04-10",16751.61,16751.61,16751.61,16751.61,92300],["2018-04-11",18182.18,18412.92,18182.18,18412.92,115100],["2018-04-12",20120.39,20212.68,20074.24,20212.68,129900],["2018-04-13",20766.45,20766.45,18228.33,20212.68,53800],["2018-04-16",18920.55,20258.83,18505.22,20212.68,33700],["2018-04-17",19843.5,19843.5,18459.07,19612.76,54400],["2018-04-18",18597.51,19382.02,18551.36,19151.28,33000],["2018-04-19",19105.14,19197.43,18505.22,19197.43,36900],["2018-04-20",18689.81,19382.02,18643.66,19335.88,41500],["2018-04-23",19612.76,19612.76,18735.96,18735.96,32100],["2018-04-24",18735.96,18782.1,18505.22,18782.1,28400],["2018-04-26",18597.51,18874.4,16936.2,18874.4,48900],["2018-04-27",18459.07,20720.31,18459.07,20720.31,46900],["2018-05-02",19151.28,21689.41,19151.28,21689.41,54100],["2018-05-03",19843.5,22566.21,19843.5,22566.21,47300],["2018-05-04",22566.21,23950.64,22566.21,23535.31,64700],["2018-05-07",23535.31,23673.76,22843.1,23673.76,13100],["2018-05-08",23535.31,24089.09,22612.36,23535.31,21000],["2018-05-09",23535.31,23535.31,22612.36,23535.31,16100],["2018-05-10",23996.79,23996.79,23581.46,23858.35,22900],["2018-05-11",23212.28,23673.76,23027.69,23673.76,4700],["2018-05-14",23166.13,23719.9,23119.98,23119.98,27000],["2018-05-15",22704.66,22704.66,20858.75,22150.88,36600],["2018-05-16",21689.41,21735.55,21504.82,21689.41,8300],["2018-05-17",21274.08,21827.85,21274.08,21643.26,15400],["2018-05-18",21689.41,21689.41,21689.41,21689.41,714500],["2018-05-21",21781.7,21966.29,21735.55,21781.7,12900],["2018-05-22",21689.41,21781.7,20720.31,20720.31,20900],["2018-05-23",20766.45,21227.93,20766.45,21227.93,24200],["2018-05-24",22612.36,22843.1,22381.62,22520.06,16000],["2018-05-25",23027.69,23027.69,21735.55,22520.06,18100],["2018-05-28",22843.1,22843.1,21920.14,21920.14,17500],["2018-05-29",22150.88,23073.84,21920.14,23027.69,29500],["2018-05-30",21920.14,23027.69,21920.14,23027.69,13100],["2018-05-31",23027.69,23396.87,22981.54,23396.87,16500],["2018-06-01",22381.62,23396.87,22381.62,23350.72,21200],["2018-06-04",23350.72,23350.72,22843.1,23027.69,8000],["2018-06-05",23027.69,23027.69,22289.33,22566.21,17000],["2018-06-06",22566.21,22612.36,21689.41,22566.21,13300],["2018-06-07",22150.88,22473.92,21920.14,22473.92,3700],["2018-06-08",22289.33,22520.06,22289.33,22473.92,16600],["2018-06-11",22197.03,22612.36,22150.88,22381.62,17800],["2018-06-12",21781.7,22473.92,20166.53,21920.14,194800],["2018-06-13",21920.14,22289.33,21689.41,22058.59,25100],["2018-06-14",22150.88,22150.88,21689.41,21966.29,10900],["2018-06-15",21874.0,21874.0,21643.26,21781.7,10200],["2018-06-18",22058.59,22058.59,21458.67,21504.82,9100],["2018-06-19",21689.41,21689.41,21089.49,21181.78,6400],["2018-06-20",21412.52,21412.52,19797.35,20997.19,57700],["2018-06-21",20858.75,20858.75,20766.45,20858.75,1700],["2018-06-22",20766.45,20766.45,20720.31,20766.45,2400],["2018-06-25",20951.04,20951.04,20858.75,20858.75,4200],["2018-06-26",20766.45,20951.04,20766.45,20904.9,5900],["2018-06-27",20951.04,20951.04,18966.69,20028.09,3000],["2018-06-28",19797.35,19797.35,19797.35,19797.35,11000],["2018-06-29",19566.61,20074.24,17859.15,20074.24,24300],["2018-07-02",20720.31,20720.31,20720.31,20720.31,6800],["2018-07-03",21181.78,21181.78,20720.31,20720.31,9400],["2018-07-04",20304.98,20443.42,18689.81,18689.81,14600],["2018-07-05",18643.66,18643.66,16843.9,16843.9,8600],["2018-07-06",15182.58,17074.64,15182.58,15228.73,14100],["2018-07-09",16705.46,16751.61,13844.3,16059.39,13900],["2018-07-10",15920.95,17628.41,14674.96,15690.21,12800],["2018-07-11",15920.95,15920.95,14997.99,15228.73,10300],["2018-07-12",15690.21,15690.21,14951.85,14997.99,10000],["2018-07-13",15413.32,15413.32,13844.3,14767.26,9600],["2018-07-16",16059.39,16059.39,14628.81,15228.73,9500],["2018-07-17",15228.73,16151.69,14444.22,16151.69,8500],["2018-07-18",15874.8,17074.64,14997.99,17074.64,7700],["2018-07-19",16151.69,17305.38,15597.91,17305.38,13900],["2018-07-20",16151.69,16613.16,15920.95,16613.16,6700],["2018-07-23",17074.64,17074.64,16059.39,16843.9,7800],["2018-07-24",16613.16,16613.16,15920.95,16151.69,4600],["2018-07-25",16059.39,16428.57,16059.39,16151.69,4200],["2018-07-26",15690.21,16151.69,14767.26,16151.69,4500],["2018-07-27",15920.95,16382.42,15182.58,16382.42,5400],["2018-07-30",16613.16,16613.16,15736.36,16243.98,4400],["2018-07-31",16013.24,16336.28,15459.47,16243.98,16400],["2018-08-01",16290.13,16290.13,15967.1,16151.69,4200],["2018-08-02",16105.54,16151.69,15782.5,16105.54,4300],["2018-08-03",16105.54,16151.69,15736.36,16151.69,4500],["2018-08-06",16613.16,16613.16,15736.36,16151.69,3100],["2018-08-07",16013.24,16013.24,15690.21,15690.21,2000],["2018-08-08",15874.8,15874.8,15367.18,15736.36,26400],["2018-08-09",16059.39,16059.39,15690.21,15874.8,6000],["2018-08-10",15874.8,16151.69,15828.65,15874.8,83100],["2018-08-13",15782.5,15874.8,15690.21,15874.8,3300],["2018-08-14",15920.95,16151.69,15874.8,16151.69,11800],["2018-08-15",16105.54,16151.69,15782.5,15828.65,19100],["2018-08-16",15920.95,15920.95,15597.91,15920.95,8000],["2018-08-17",16336.28,16336.28,15874.8,15920.95,5400],["2018-08-20",16059.39,16059.39,15874.8,15874.8,8800],["2018-08-21",15736.36,16151.69,15690.21,15920.95,71400],["2018-08-22",16059.39,16059.39,15828.65,16013.24,36400],["2018-08-23",15967.1,15967.1,15874.8,15967.1,2500],["2018-08-24",16059.39,17536.12,15967.1,17443.82,41700],["2018-08-27",17443.82,17997.59,17305.38,17997.59,27600],["2018-08-28",17997.59,18136.04,17720.71,17997.59,22300],["2018-08-29",17997.59,18228.33,17074.64,18228.33,22000],["2018-08-30",18228.33,18228.33,17766.85,17997.59,23600],["2018-08-31",17997.59,18089.89,17536.12,18043.74,21000],["2018-09-04",18043.74,18043.74,17720.71,17720.71,15300],["2018-09-05",17720.71,17720.71,17074.64,17074.64,49700],["2018-09-06",17074.64,17120.79,17028.49,17074.64,14700],["2018-09-07",17074.64,17766.85,16843.9,17766.85,21000],["2018-09-10",17766.85,17766.85,17305.38,17536.12,18800],["2018-09-11",17536.12,17536.12,17305.38,17536.12,15600],["2018-09-12",17536.12,17674.56,17074.64,17536.12,18600],["2018-09-13",17536.12,17859.15,16843.9,17536.12,36100],["2018-09-14",17536.12,17997.59,17536.12,17997.59,20500],["2018-09-17",17997.59,18182.18,17628.41,18043.74,22300],["2018-09-18",17997.59,18228.33,17813.0,18228.33,43100],["2018-09-19",18228.33,18459.07,17997.59,18228.33,38600],["2018-09-20",18228.33,19382.02,18228.33,19382.02,47100],["2018-09-21",18920.55,19612.76,18689.81,18920.55,39000],["2018-09-24",18920.55,19382.02,18689.81,19151.28,32900],["2018-09-25",19151.28,19428.17,19151.28,19382.02,40800],["2018-09-26",19520.47,19797.35,18920.55,19797.35,51900],["2018-09-27",19612.76,19797.35,19335.88,19797.35,27500],["2018-09-28",19935.79,20120.39,19797.35,20120.39,45800],["2018-10-01",20120.39,20120.39,19058.99,19843.5,45200],["2018-10-02",19612.76,19612.76,18782.1,19382.02,49500],["2018-10-03",19382.02,19382.02,18920.55,19382.02,31000],["2018-10-04",19382.02,20304.98,19105.14,20304.98,73600],["2018-10-05",20489.57,20766.45,19843.5,20074.24,45700],["2018-10-08",20074.24,20074.24,19474.32,20074.24,29700],["2018-10-09",20074.24,20074.24,19612.76,19843.5,32800],["2018-10-10",19843.5,19843.5,19428.17,19843.5,30000],["2018-10-11",19843.5,19843.5,18920.55,19382.02,43300],["2018-10-12",19151.28,20304.98,19151.28,20304.98,77200],["2018-10-15",20304.98,20304.98,19843.5,20074.24,74400],["2018-10-16",20074.24,20074.24,19382.02,19843.5,37500],["2018-10-17",19612.76,19658.91,19335.88,19658.91,47100],["2018-10-18",19658.91,20212.68,19382.02,20212.68,115500],["2018-10-19",20212.68,20212.68,19797.35,19981.94,29600],["2018-10-22",19981.94,20074.24,19843.5,20028.09,31800],["2018-10-23",20028.09,20074.24,19612.76,20074.24,79600],["2018-10-24",20074.24,20120.39,19612.76,20120.39,69400],["2018-10-25",19843.5,20258.83,19612.76,20212.68,52400],["2018-10-26",20212.68,20443.42,20074.24,20212.68,59300],["2018-10-29",20212.68,20304.98,19843.5,20304.98,55900],["2018-10-30",20304.98,20535.71,19889.65,20351.12,56000],["2018-10-31",20304.98,20766.45,20304.98,20766.45,78500],["2018-11-01",20766.45,20766.45,20304.98,20720.31,39700],["2018-11-02",20720.31,20720.31,20304.98,20674.16,43300],["2018-11-05",20674.16,20674.16,20074.24,20074.24,65600],["2018-11-06",20074.24,20304.98,19843.5,20074.24,123400],["2018-11-07",20074.24,20120.39,19981.94,19981.94,37500],["2018-11-08",19981.94,20074.24,19889.65,19981.94,49700],["2018-11-09",19981.94,19981.94,19751.2,19981.94,51900],["2018-11-12",19981.94,19981.94,19612.76,19981.94,65200],["2018-11-13",20028.09,20028.09,19658.91,19981.94,38400],["2018-11-14",19981.94,20074.24,19843.5,20028.09,48500],["2018-11-15",20995.63,20995.63,20076.47,20076.47,63900],["2018-11-16",20076.47,20221.6,19882.96,20124.84,50400],["2018-11-19",20124.84,20124.84,19979.71,20124.84,48700],["2018-11-20",20124.84,20124.84,19689.45,19834.58,49500],["2018-11-21",19834.58,19834.58,19641.07,19834.58,67300],["2018-11-22",19834.58,19834.58,19592.7,19834.58,49700],["2018-11-23",19834.58,20221.6,19641.07,19979.71,83100],["2018-11-26",19979.71,19979.71,19592.7,19834.58,47900],["2018-11-27",19834.58,19834.58,19641.07,19834.58,49900],["2018-11-28",19737.83,19882.96,19592.7,19834.58,56100],["2018-11-29",19834.58,19834.58,19447.57,19641.07,45000],["2018-11-30",19641.07,19834.58,19641.07,19737.83,47900],["2018-12-03",19737.83,19834.58,19544.32,19834.58,72700],["2018-12-04",19834.58,19882.96,19399.19,19834.58,48000],["2018-12-05",19786.21,19834.58,19544.32,19786.21,63300],["2018-12-06",19592.7,19786.21,19447.57,19737.83,50700],["2018-12-07",19592.7,19834.58,19592.7,19737.83,52600],["2018-12-10",19737.83,19737.83,19544.32,19689.45,36800],["2018-12-11",19689.45,19689.45,19495.94,19689.45,31400],["2018-12-12",19689.45,19689.45,19495.94,19592.7,32900],["2018-12-13",19641.07,19641.07,19350.81,19592.7,117600],["2018-12-14",19592.7,19641.07,19495.94,19641.07,37900],["2018-12-17",19592.7,19641.07,19399.19,19641.07,31500],["2018-12-18",19641.07,19641.07,19447.57,19592.7,35300],["2018-12-19",19592.7,19592.7,19447.57,19544.32,20800],["2018-12-20",19495.94,19544.32,19447.57,19544.32,21300],["2018-12-21",19495.94,19544.32,19399.19,19544.32,25400],["2018-12-24",19544.32,19544.32,19350.81,19544.32,27800],["2018-12-25",19544.32,19544.32,19254.06,19254.06,22600],["2018-12-26",19254.06,19350.81,19205.68,19350.81,210800],["2018-12-27",19350.81,19495.94,19060.55,19060.55,53600],["2018-12-28",19060.55,19060.55,18867.04,18867.04,56800],["2019-01-02",18867.04,18963.8,18721.91,18770.29,57500],["2019-01-03",18770.29,18770.29,18528.4,18625.16,52300],["2019-01-04",18625.16,18625.16,18383.27,18576.78,50100],["2019-01-07",18480.03,18576.78,18383.27,18576.78,48200],["2019-01-08",18528.4,18576.78,18383.27,18528.4,53800],["2019-01-09",18528.4,20366.73,18528.4,18528.4,40600],["2019-01-10",18528.4,18625.16,18286.52,18383.27,31700],["2019-01-11",18383.27,19834.58,18286.52,18576.78,26300],["2019-01-14",18383.27,18625.16,18334.89,18334.89,31500],["2019-01-15",18867.04,18867.04,18334.89,18867.04,43700],["2019-01-16",18867.04,20318.35,18770.29,20318.35,40000],["2019-01-17",19834.58,20318.35,18867.04,19834.58,28100],["2019-01-18",19350.81,20802.12,18576.78,19108.93,31000],["2019-01-21",18867.04,19108.93,18238.14,18383.27,29500],["2019-01-22",18383.27,18867.04,17270.6,17464.11,55900],["2019-01-23",17899.5,19205.68,17367.35,18383.27,1231000],["2019-01-24",18383.27,19834.58,17415.73,18141.39,32300],["2019-01-25",18141.39,18383.27,17464.11,17899.5,18600],["2019-01-28",17899.5,18383.27,17173.85,17415.73,43400],["2019-01-29",17657.62,17657.62,17173.85,17415.73,72900],["2019-01-30",17657.62,17657.62,17415.73,17464.11,33800],["2019-01-31",17560.86,17609.24,17464.11,17512.48,35300],["2019-02-01",17173.85,17802.75,17173.85,17464.11,36600],["2019-02-11",17560.86,17802.75,16786.83,17464.11,39210],["2019-02-12",17464.11,17802.75,16690.08,17318.98,37900],["2019-02-13",17318.98,17802.75,16690.08,16931.96,37200],["2019-02-14",16931.96,16980.34,16593.32,16980.34,31800],["2019-02-15",16980.34,17028.71,16448.19,16738.45,24000],["2019-02-18",16835.21,17318.98,16303.06,16835.21,70500],["2019-02-19",16835.21,17560.86,16786.83,16980.34,28900],["2019-02-20",17077.09,17609.24,16593.32,16931.96,31300],["2019-02-21",16835.21,17028.71,16690.08,16883.58,38900],["2019-02-22",17028.71,17077.09,16690.08,17077.09,56600],["2019-02-25",17173.85,17415.73,17125.47,17415.73,71000],["2019-02-26",17512.48,17512.48,16738.45,17415.73,110900],["2019-02-27",17464.11,17802.75,16835.21,17415.73,121600],["2019-02-28",16738.45,17415.73,15722.53,17222.22,444200],["2019-03-01",18902.44,18902.44,18202.35,18902.44,102100],["2019-03-04",19042.46,20792.68,19042.46,19462.51,91300],["2019-03-05",19182.48,19532.52,18972.45,19182.48,89800],["2019-03-06",19182.48,19252.48,18762.42,19182.48,77300],["2019-03-07",19532.52,20022.58,19112.47,20022.58,66400],["2019-03-08",19952.57,20232.61,19602.53,20092.59,89700],["2019-03-11",20232.61,22052.85,20232.61,21842.82,41500],["2019-03-12",22052.85,22262.87,21072.72,22262.87,66300],["2019-03-13",22332.88,22332.88,21632.79,21982.84,81600],["2019-03-14",22052.85,22262.87,21632.79,21702.8,79200],["2019-03-15",21492.77,21702.8,21002.71,21212.74,40400],["2019-03-18",21072.72,21142.73,20302.62,20932.7,64500],["2019-03-19",20302.62,20862.69,19812.56,20022.58,45300],["2019-03-20",19812.56,20232.61,19812.56,19882.57,48100],["2019-03-21",19812.56,20302.62,19812.56,20232.61,78500],["2019-03-22",19882.57,20932.7,18902.44,18902.44,59600],["2019-03-25",17502.26,19812.56,17502.26,19322.49,39500],["2019-03-26",17852.3,19532.52,17642.28,17642.28,55000],["2019-03-27",17782.29,18552.39,17502.26,17712.29,36200],["2019-03-28",17782.29,18552.39,17502.26,17782.29,50400],["2019-03-29",17572.27,18202.35,17082.2,17082.2,42100],["2019-04-01",17502.26,18132.34,17152.21,17572.27,59300],["2019-04-02",17642.28,18132.34,17502.26,17642.28,44900],["2019-04-03",17292.23,17712.29,17292.23,17362.24,25300],["2019-04-04",17642.28,17992.32,17362.24,17642.28,47400],["2019-04-05",17642.28,17852.3,17222.22,17712.29,64800],["2019-04-08",17782.29,17852.3,17362.24,17502.26,42100],["2019-04-09",17502.26,17642.28,17362.24,17572.27,47300],["2019-04-10",17712.29,17712.29,17222.22,17222.22,21100],["2019-04-11",17222.22,17572.27,17222.22,17502.26,41200],["2019-04-12",17222.22,17502.26,17222.22,17432.25,27200],["2019-04-16",17152.21,17502.26,17152.21,17502.26,33000],["2019-04-17",17432.25,17572.27,17222.22,17502.26,36300],["2019-04-18",17222.22,17502.26,17152.21,17362.24,21800],["2019-04-19",17222.22,17432.25,17222.22,17362.24,15100],["2019-04-22",17152.21,17432.25,17152.21,17222.22,17300],["2019-04-23",17292.23,17432.25,17222.22,17292.23,29700],["2019-04-24",17152.21,17362.24,17152.21,17292.23,25600],["2019-04-25",17152.21,17362.24,17152.21,17292.23,24600],["2019-04-26",17362.24,17362.24,17292.23,17292.23,13700],["2019-05-02",17432.25,17432.25,17152.21,17222.22,17800],["2019-05-03",17292.23,17432.25,17292.23,17362.24,17400],["2019-05-06",17572.27,17572.27,17222.22,17432.25,23300],["2019-05-07",17362.24,18062.33,17362.24,17712.29,40000],["2019-05-08",18202.35,18202.35,17432.25,17782.29,20000],["2019-05-09",17852.3,17922.31,17502.26,17782.29,8000],["2019-05-10",17642.28,17852.3,17012.2,17712.29,42600],["2019-05-13",17152.21,17642.28,17082.2,17502.26,23800],["2019-05-14",17222.22,17572.27,17012.2,17362.24,17200],["2019-05-15",17082.2,17502.26,17082.2,17502.26,19700],["2019-05-16",17222.22,17922.31,17222.22,17922.31,106200],["2019-05-17",17642.28,19252.48,17642.28,18202.35,69200],["2019-05-20",17852.3,18412.38,17852.3,18202.35,58300],["2019-05-21",17852.3,18342.37,17852.3,18272.36,70800],["2019-05-22",17922.31,18342.37,17922.31,18272.36,57500],["2019-05-23",17992.32,18412.38,17992.32,18412.38,70700],["2019-05-24",18342.37,18412.38,18132.34,18272.36,65900],["2019-05-27",18272.36,18692.41,18062.33,18272.36,93300],["2019-05-28",18202.35,18412.38,18202.35,18272.36,22200],["2019-05-29",18272.36,18342.37,17992.32,18202.35,22600],["2019-05-30",18062.33,18202.35,17922.31,17992.32,23700],["2019-05-31",17992.32,17992.32,17362.24,17362.24,12300],["2019-06-03",17222.22,17502.26,17222.22,17362.24,3400],["2019-06-04",17222.22,17362.24,17012.2,17222.22,6800],["2019-06-05",17222.22,17362.24,17222.22,17222.22,2300],["2019-06-06",17222.22,17222.22,17222.22,17222.22,500],["2019-06-07",17152.21,17642.28,17152.21,17642.28,33000],["2019-06-10",17292.23,17642.28,17152.21,17432.25,35700],["2019-06-11",17502.26,17502.26,17082.2,17432.25,26400],["2019-06-12",17432.25,17432.25,17152.21,17292.23,21200],["2019-06-13",17362.24,17362.24,17152.21,17222.22,22300],["2019-06-14",17222.22,17362.24,17012.2,17222.22,21300],["2019-06-17",17222.22,17222.22,16872.18,17222.22,27100],["2019-06-18",17152.21,17222.22,16872.18,17222.22,24500],["2019-06-19",17222.22,17222.22,16872.18,17222.22,22200],["2019-06-20",17222.22,17222.22,16872.18,17222.22,14300],["2019-06-21",17222.22,17292.23,17152.21,17222.22,22800],["2019-06-24",17222.22,17292.23,17082.2,17292.23,19100],["2019-06-25",17292.23,17432.25,17152.21,17292.23,23400],["2019-06-26",17292.23,17432.25,17152.21,17292.23,21400],["2019-06-27",17292.23,17292.23,16942.19,17292.23,20800],["2019-06-28",17292.23,17292.23,17222.22,17292.23,16000],["2019-07-01",17292.23,17292.23,16872.18,17292.23,16400],["2019-07-02",17292.23,17292.23,16942.19,16942.19,18700],["2019-07-03",17152.21,17292.23,16942.19,17292.23,25100],["2019-07-04",17292.23,17362.24,17222.22,17292.23,19500],["2019-07-05",17292.23,17292.23,17222.22,17292.23,18500],["2019-07-08",17222.22,17292.23,17082.2,17222.22,30300],["2019-07-09",17222.22,17292.23,17152.21,17222.22,20000],["2019-07-10",17222.22,17292.23,17222.22,17292.23,19100],["2019-07-11",17292.23,17362.24,17292.23,17362.24,16300],["2019-07-12",17292.23,17362.24,17012.2,17362.24,18900],["2019-07-15",17362.24,17432.25,16802.17,17222.22,37500],["2019-07-16",17222.22,17222.22,16802.17,17152.21,20100],["2019-07-17",17152.21,17152.21,16732.16,16732.16,18700],["2019-07-18",16802.17,16942.19,16662.15,16732.16,17200],["2019-07-19",16732.16,16802.17,16662.15,16732.16,17800],["2019-07-22",16732.16,16802.17,16732.16,16802.17,16300],["2019-07-23",16802.17,16872.18,16732.16,16802.17,18800],["2019-07-24",16802.17,16872.18,16662.15,16802.17,20400],["2019-07-25",16802.17,16802.17,16382.11,16802.17,18500],["2019-07-26",16802.17,16802.17,16732.16,16802.17,18000],["2019-07-29",16802.17,16802.17,16592.14,16802.17,19100],["2019-07-30",16732.16,16802.17,16732.16,16802.17,20300],["2019-07-31",16802.17,16802.17,16732.16,16802.17,17700],["2019-08-01",16732.16,16802.17,16732.16,16802.17,16300],["2019-08-02",16732.16,16942.19,16732.16,16942.19,19800],["2019-08-05",16942.19,16942.19,16942.19,16942.19,14800],["2019-08-06",16942.19,17502.26,16802.17,17502.26,56000],["2019-08-07",17362.24,17362.24,17222.22,17222.22,21500],["2019-08-08",17222.22,17222.22,17152.21,17222.22,18100],["2019-08-09",17152.21,17222.22,17152.21,17222.22,18600],["2019-08-12",17152.21,17222.22,17012.2,17152.21,19900],["2019-08-13",17152.21,17152.21,16802.17,17082.2,20600],["2019-08-14",17082.2,17082.2,16662.15,16942.19,20900],["2019-08-15",16802.17,16802.17,16592.14,16662.15,22600],["2019-08-16",16662.15,16942.19,16662.15,16942.19,22500],["2019-08-19",16942.19,16942.19,16942.19,16942.19,18200],["2019-08-20",16942.19,17152.21,16452.12,16942.19,28500],["2019-08-21",16242.1,16942.19,16102.08,16872.18,41200],["2019-08-22",16452.12,16872.18,16452.12,16872.18,37300],["2019-08-23",16872.18,16942.19,16452.12,16802.17,32700],["2019-08-26",16802.17,16802.17,16242.1,16732.16,30100],["2019-08-27",16732.16,16732.16,16242.1,16732.16,18200],["2019-08-28",16732.16,16732.16,16242.1,16592.14,19600],["2019-08-29",16592.14,16592.14,16172.09,16522.13,13700],["2019-08-30",16172.09,16522.13,15822.04,16522.13,19100],["2019-09-03",16382.11,16522.13,16102.08,16522.13,21500],["2019-09-04",16452.12,16452.12,16102.08,16452.12,15400],["2019-09-05",17992.32,17992.32,16382.11,16522.13,33400],["2019-09-06",16522.13,16802.17,16452.12,16802.17,31400],["2019-09-09",16802.17,16802.17,16452.12,16452.12,33800],["2019-09-10",16452.12,16662.15,16452.12,16662.15,25700],["2019-09-11",16662.15,16662.15,16452.12,16662.15,27300],["2019-09-12",16662.15,16802.17,16452.12,16802.17,320700],["2019-09-13",16802.17,16802.17,16452.12,16662.15,30800],["2019-09-16",16662.15,16662.15,16242.1,16522.13,264100],["2019-09-17",16522.13,16522.13,16382.11,16522.13,28200],["2019-09-18",16522.13,16662.15,16312.11,16662.15,28800],["2019-09-19",16592.14,16662.15,16592.14,16662.15,28000],["2019-09-20",16662.15,16662.15,16452.12,16662.15,26400],["2019-09-23",16662.15,16732.16,16592.14,16592.14,20300],["2019-09-24",16592.14,16662.15,16522.13,16662.15,30600],["2019-09-25",16662.15,16802.17,16662.15,16662.15,25500],["2019-09-26",16662.15,16662.15,16522.13,16522.13,26400],["2019-09-27",16522.13,16522.13,16452.12,16452.12,24400],["2019-09-30",16382.11,16452.12,16312.11,16382.11,24500],["2019-10-01",16382.11,16382.11,15752.03,16242.1,24200],["2019-10-02",16102.08,16102.08,15822.04,15962.06,21400],["2019-10-03",15822.04,15822.04,15401.99,15542.01,26900],["2019-10-04",15472.0,15542.01,15401.99,15401.99,21200],["2019-10-07",15401.99,15472.0,15331.98,15472.0,21600],["2019-10-08",15542.01,15542.01,15401.99,15542.01,25300],["2019-10-09",15542.01,15542.01,15401.99,15401.99,21600],["2019-10-10",15331.98,15472.0,15261.97,15472.0,29500],["2019-10-11",15472.0,15472.0,15401.99,15472.0,20200],["2019-10-14",15542.01,15542.01,15401.99,15472.0,24800],["2019-10-15",15472.0,15472.0,15401.99,15401.99,20500],["2019-10-16",15401.99,15401.99,15191.96,15401.99,20800],["2019-10-17",15472.0,15472.0,15401.99,15401.99,32200],["2019-10-18",15472.0,15472.0,15401.99,15401.99,27900],["2019-10-21",15401.99,15752.03,15121.95,15752.03,38200],["2019-10-22",15752.03,15822.04,15752.03,15752.03,25000],["2019-10-23",15682.02,15682.02,15051.94,15682.02,25100],["2019-10-24",15682.02,15682.02,15401.99,15542.01,28700],["2019-10-25",15401.99,15472.0,15051.94,15401.99,26900],["2019-10-28",15331.98,15401.99,14841.92,15401.99,28600],["2019-10-29",15401.99,15401.99,15331.98,15331.98,40000],["2019-10-30",15331.98,15401.99,15331.98,15401.99,41400],["2019-10-31",15051.94,15401.99,14841.92,15331.98,27000],["2019-11-01",15401.99,15401.99,15051.94,15331.98,27900],["2019-11-04",15261.97,15261.97,15121.95,15191.96,33200],["2019-11-05",15121.95,15121.95,14701.9,15051.94,27200],["2019-11-06",14701.9,15191.96,14211.83,15191.96,96400],["2019-11-07",15191.96,15401.99,14911.92,15401.99,121600],["2019-11-08",15261.97,15331.98,14631.89,15261.97,22500],["2019-11-11",14701.9,15191.96,14561.88,15191.96,26200],["2019-11-12",15121.95,15401.99,14701.9,15401.99,27800],["2019-11-13",15191.96,15191.96,15051.94,15191.96,20400],["2019-11-14",15051.94,15191.96,14841.92,15121.95,19200],["2019-11-15",14981.93,15191.96,14981.93,15191.96,18600],["2019-11-18",15191.96,15191.96,14701.9,15051.94,24300],["2019-11-19",15051.94,15121.95,14981.93,15121.95,25900],["2019-11-20",15121.95,15121.95,14911.92,14981.93,15300],["2019-11-21",14981.93,14981.93,14001.81,14001.81,17800],["2019-11-22",14001.81,14351.85,13861.79,14001.81,20300],["2019-11-25",14001.81,14001.81,13651.76,13721.77,19900],["2019-11-26",13721.77,13721.77,13301.72,13441.73,21500],["2019-11-27",13441.73,13441.73,12181.57,12601.63,19700],["2019-11-28",12385.6,12385.6,11593.5,11737.51,6200],["2019-11-29",11161.44,11161.44,10585.37,10585.37,12900],["2019-12-02",9649.25,9793.26,9577.24,9577.24,24000],["2019-12-03",9289.2,9289.2,9001.16,9073.17,5700],["2019-12-04",8281.07,8353.08,8209.06,8209.06,97200],["2019-12-05",7416.96,8137.05,7416.96,7849.01,204600],["2019-12-06",7993.03,8569.11,7993.03,8569.11,5500],["2019-12-09",9361.21,9361.21,9361.21,9361.21,23100],["2019-12-10",9361.21,9361.21,8425.09,8641.12,20600],["2019-12-11",8641.12,8641.12,7849.01,8569.11,4900],["2019-12-12",7993.03,8497.1,7921.02,8497.1,6900],["2019-12-13",8497.1,8713.12,8425.09,8641.12,7200],["2019-12-16",8641.12,8713.12,8641.12,8641.12,10400],["2019-12-17",8641.12,8785.13,8497.1,8569.11,18600],["2019-12-18",8569.11,8641.12,8569.11,8569.11,5800],["2019-12-19",8641.12,8641.12,8497.1,8569.11,12300],["2019-12-20",8569.11,8641.12,8569.11,8641.12,11100],["2019-12-23",8641.12,8713.12,8641.12,8713.12,2100],["2019-12-24",8713.12,8713.12,8641.12,8641.12,9000],["2019-12-25",8641.12,8713.12,7849.01,7849.01,18100],["2019-12-26",7849.01,8014.26,7601.15,7849.01,44500],["2019-12-27",7931.63,8262.12,7849.01,8262.12,6300],["2019-12-30",8262.12,8344.74,8014.26,8014.26,7800],["2019-12-31",8262.12,8262.12,7270.66,7353.29,24200],["2020-01-02",8014.26,8014.26,7601.15,7931.63,1900],["2020-01-03",7931.63,7931.63,7849.01,7931.63,7300],["2020-01-06",7931.63,8014.26,7931.63,7931.63,5200],["2020-01-07",7931.63,7931.63,7188.04,7518.53,9100],["2020-01-08",7518.53,7683.77,7435.91,7518.53,13500],["2020-01-09",7601.15,8262.12,7601.15,7601.15,28275],["2020-01-10",7766.39,8344.74,7766.39,7931.63,40300],["2020-01-13",8014.26,8675.22,8014.26,8262.12,32600],["2020-01-14",8344.74,9088.33,8344.74,9088.33,10500],["2020-01-15",9170.95,9997.16,8179.5,8179.5,65400],["2020-01-16",7683.77,8757.85,7683.77,7849.01,36400],["2020-01-17",7849.01,8592.6,7849.01,8179.5,7300],["2020-01-20",8179.5,8344.74,7435.91,7435.91,31400],["2020-01-21",7518.53,8179.5,7518.53,7683.77,16300],["2020-01-22",7766.39,8179.5,7766.39,8096.88,15400],["2020-01-30",8096.88,8179.5,8096.88,8179.5,18000],["2020-01-31",8179.5,8344.74,8179.5,8344.74,21300],["2020-02-03",8262.12,8262.12,8179.5,8179.5,41300],["2020-02-04",8179.5,8262.12,8179.5,8179.5,8300],["2020-02-05",8179.5,8179.5,8096.88,8096.88,11800],["2020-02-06",8096.88,8179.5,8096.88,8096.88,10500],["2020-02-07",8096.88,8179.5,7435.91,7435.91,56200],["2020-02-10",7518.53,7518.53,6692.32,6692.32,105400],["2020-02-11",6196.59,6527.07,6031.35,6279.21,87800],["2020-02-12",6279.21,6857.56,6279.21,6279.21,168500],["2020-02-13",6444.45,6857.56,6444.45,6609.7,20400],["2020-02-14",6609.7,7270.66,5948.73,5948.73,106600],["2020-02-17",5948.73,6527.07,5948.73,6196.59,72600],["2020-02-18",6361.83,6774.94,6361.83,6527.07,47762],["2020-02-19",6609.7,6857.56,6527.07,6527.07,17800],["2020-02-20",6527.07,6609.7,6279.21,6279.21,57600],["2020-02-21",6361.83,6527.07,5700.86,5783.48,75600],["2020-02-24",6031.35,6113.97,5205.13,5205.13,79200],["2020-02-25",5205.13,5700.86,5205.13,5700.86,62100],["2020-02-26",5783.48,6196.59,5783.48,6196.59,113900],["2020-02-27",6609.7,6774.94,6609.7,6774.94,50600],["2020-02-28",7435.91,7435.91,6361.83,6361.83,299900],["2020-03-02",6444.45,6940.18,6113.97,6113.97,231701],["2020-03-03",6196.59,6692.32,5948.73,6692.32,139100],["2020-03-04",6692.32,6692.32,6361.83,6444.45,123975],["2020-03-05",6444.45,7022.8,6196.59,6527.07,322200],["2020-03-06",6361.83,7105.42,6361.83,7105.42,423600],["2020-03-09",6444.45,7435.91,6444.45,6609.7,112900],["2020-03-10",6031.35,7105.42,6031.35,6113.97,204900],["2020-03-11",6113.97,6692.32,6113.97,6692.32,119400],["2020-03-12",6774.94,7270.66,6444.45,6940.18,39200],["2020-03-13",6527.07,6774.94,6361.83,6444.45,60900],["2020-03-16",6444.45,6609.7,6113.97,6279.21,39200],["2020-03-17",6279.21,6527.07,6113.97,6361.83,103500],["2020-03-18",6196.59,6609.7,6196.59,6527.07,21000],["2020-03-19",6361.83,6609.7,6279.21,6279.21,39900],["2020-03-20",6361.83,6361.83,6279.21,6279.21,24100],["2020-03-23",6279.21,6279.21,5783.48,5783.48,63900],["2020-03-24",5287.76,6196.59,5287.76,5783.48,17300],["2020-03-25",5948.73,5948.73,5866.1,5948.73,4400],["2020-03-26",6031.35,6031.35,5866.1,5866.1,17400],["2020-03-27",5866.1,5948.73,5700.86,5700.86,39200],["2020-03-30",5700.86,5783.48,5535.62,5535.62,60600],["2020-03-31",5783.48,5948.73,5618.24,5618.24,31900],["2020-04-01",5783.48,5948.73,5700.86,5700.86,84600],["2020-04-03",5783.48,5948.73,5783.48,5783.48,63600],["2020-04-06",5783.48,6361.83,5783.48,6031.35,138700],["2020-04-07",6196.59,6609.7,6113.97,6279.21,238100],["2020-04-08",6279.21,6361.83,6279.21,6361.83,7900],["2020-04-09",6361.83,6609.7,6031.35,6031.35,42500],["2020-04-10",6031.35,6609.7,6031.35,6609.7,144500],["2020-04-13",7270.66,7270.66,7105.42,7188.04,194700],["2020-04-14",7435.91,7435.91,6857.56,7105.42,42800],["2020-04-15",7022.8,7353.29,7022.8,7188.04,106600],["2020-04-16",7188.04,7188.04,6857.56,7105.42,49400],["2020-04-17",6940.18,7270.66,6692.32,6940.18,97700],["2020-04-20",6857.56,6940.18,6692.32,6774.94,51200],["2020-04-21",6692.32,6692.32,6196.59,6279.21,59300],["2020-04-22",6196.59,6857.56,5866.1,6857.56,264000],["2020-04-23",7353.29,7518.53,6444.45,7270.66,151500],["2020-04-24",7188.04,7601.15,7188.04,7518.53,37500],["2020-04-27",7683.77,7931.63,6940.18,6940.18,82500],["2020-04-28",7435.91,7435.91,6692.32,6774.94,28200],["2020-04-29",6692.32,6857.56,6279.21,6774.94,85500],["2020-05-04",6609.7,7105.42,6609.7,6692.32,13500],["2020-05-05",6692.32,7270.66,6692.32,7188.04,44100],["2020-05-06",7188.04,7518.53,7188.04,7353.29,64200],["2020-05-07",7435.91,7435.91,7270.66,7270.66,32500],["2020-05-08",7270.66,7518.53,7270.66,7435.91,44700],["2020-05-11",7435.91,7601.15,7435.91,7518.53,33900],["2020-05-12",7683.77,7931.63,7435.91,7518.53,107300],["2020-05-13",7518.53,7931.63,7435.91,7601.15,202100],["2020-05-14",7601.15,7849.01,7601.15,7849.01,7000],["2020-05-15",7849.01,7849.01,7435.91,7435.91,85900],["2020-05-18",7435.91,7518.53,7188.04,7188.04,12700],["2020-05-19",7188.04,7518.53,6940.18,6940.18,36900],["2020-05-20",6940.18,7188.04,6940.18,6940.18,59700],["2020-05-21",6940.18,7435.91,6940.18,7105.42,64300],["2020-05-22",7105.42,7270.66,7105.42,7105.42,20500],["2020-05-25",7105.42,7270.66,7105.42,7188.04,5500],["2020-05-26",7188.04,7353.29,7022.8,7022.8,70000],["2020-05-27",7022.8,7188.04,7022.8,7022.8,5700],["2020-05-28",7022.8,7105.42,6609.7,6857.56,6100],["2020-05-29",6857.56,7022.8,6774.94,6857.56,9600],["2020-06-01",6857.56,7022.8,6774.94,7022.8,12900],["2020-06-02",6774.94,7105.42,6609.7,7022.8,8500],["2020-06-03",7022.8,7105.42,7022.8,7022.8,35000],["2020-06-04",7022.8,7270.66,7022.8,7105.42,10400],["2020-06-05",7022.8,7766.39,6774.94,7766.39,177200],["2020-06-08",7849.01,8509.98,7766.39,8509.98,195900],["2020-06-09",8509.98,9088.33,8427.36,8675.22,110800],["2020-06-10",8675.22,9005.71,8427.36,8509.98,157400],["2020-06-11",8509.98,8923.09,7683.77,7683.77,140700],["2020-06-12",7683.77,8427.36,7518.53,7601.15,477500],["2020-06-15",7601.15,8344.74,7601.15,8096.88,272700],["2020-06-16",8096.88,8840.47,8096.88,8840.47,188900],["2020-06-17",8840.47,9666.68,8840.47,9666.68,236150],["2020-06-18",10492.89,10492.89,9336.19,9584.06,100300],["2020-06-19",9501.44,9831.92,9005.71,9666.68,99100],["2020-06-22",9749.3,10162.41,9501.44,9501.44,85600],["2020-06-23",9501.44,10410.27,9336.19,10327.65,295900],["2020-06-24",10327.65,10740.75,9501.44,9501.44,113500],["2020-06-25",9501.44,9749.3,9336.19,9336.19,15500],["2020-06-26",9336.19,9501.44,9170.95,9336.19,55600],["2020-06-29",9253.57,9336.19,8675.22,8675.22,32800],["2020-06-30",8592.6,9501.44,8509.98,9005.71,141000],["2020-07-01",9005.71,9501.44,9005.71,9088.33,106000],["2020-07-02",9005.71,9336.19,8923.09,9005.71,117800],["2020-07-03",8923.09,9253.57,8923.09,9088.33,98100],["2020-07-06",9005.71,9336.19,8923.09,9088.33,140500],["2020-07-07",8923.09,9336.19,8923.09,9088.33,104700],["2020-07-08",9005.71,9336.19,9005.71,9088.33,122400],["2020-07-09",8923.09,9418.82,8923.09,9088.33,119000],["2020-07-10",8840.47,9336.19,8840.47,9170.95,125700],["2020-07-13",9005.71,9418.82,9005.71,9170.95,119600],["2020-07-14",9088.33,10079.79,9005.71,9584.06,268200],["2020-07-15",9253.57,10492.89,9253.57,9749.3,121600],["2020-07-16",9336.19,9831.92,9336.19,9501.44,103000],["2020-07-17",8923.09,9584.06,8923.09,9501.44,60000],["2020-07-20",9501.44,9914.54,9501.44,9501.44,193200],["2020-07-21",9253.57,9914.54,9253.57,9914.54,120200],["2020-07-22",9666.68,10162.41,9584.06,9749.3,112200],["2020-07-23",9666.68,9914.54,9584.06,9914.54,157800],["2020-07-24",9666.68,9997.16,9336.19,9501.44,244600],["2020-07-27",9005.71,9914.54,9005.71,9336.19,268100],["2020-07-28",8923.09,10245.03,8923.09,9749.3,383600],["2020-07-29",9584.06,10658.13,9584.06,10162.41,486000],["2020-07-30",9904.04,11109.75,9904.04,11109.75,131700],["2020-07-31",11109.75,12143.21,11109.75,11626.48,87000],["2020-08-03",11454.24,11884.85,11454.24,11798.73,88800],["2020-08-04",11970.97,11970.97,11798.73,11798.73,31100],["2020-08-05",11798.73,12057.09,11454.24,11970.97,82800],["2020-08-06",11884.85,12315.46,11884.85,11970.97,84000],["2020-08-07",11884.85,12143.21,11798.73,11970.97,87900],["2020-08-10",11626.48,12229.34,11626.48,11798.73,83600],["2020-08-11",11798.73,12229.34,11712.6,12143.21,89600],["2020-08-12",12229.34,12487.7,11970.97,12315.46,108800],["2020-08-13",12315.46,12487.7,12057.09,12229.34,101800],["2020-08-14",12143.21,12487.7,12057.09,12229.34,115800],["2020-08-17",12229.34,12573.82,11970.97,12315.46,100500],["2020-08-18",12229.34,12401.58,11970.97,12229.34,120000],["2020-08-19",12229.34,12229.34,11970.97,12229.34,95200],["2020-08-20",12229.34,12401.58,12143.21,12229.34,102700],["2020-08-21",12229.34,12229.34,11970.97,11970.97,114400],["2020-08-24",11970.97,12918.31,11626.48,12057.09,106600],["2020-08-25",12057.09,12487.7,11970.97,11970.97,123400],["2020-08-26",11970.97,12746.07,11884.85,12573.82,123200],["2020-08-27",12573.82,12832.19,12401.58,12573.82,103000],["2020-08-28",12573.82,12918.31,12573.82,12573.82,113000],["2020-08-31",12573.82,13004.44,12573.82,13004.44,107900],["2020-09-01",12746.07,13348.92,12401.58,13004.44,138600],["2020-09-03",12746.07,12832.19,12401.58,12573.82,108800],["2020-09-04",12487.7,12832.19,12487.7,12832.19,134700],["2020-09-07",12918.31,13090.56,12659.95,12659.95,117500],["2020-09-08",12659.95,12918.31,12315.46,12487.7,116400],["2020-09-09",12487.7,12832.19,12401.58,12487.7,116900],["2020-09-10",12487.7,12832.19,12057.09,12659.95,100700],["2020-09-11",12487.7,12659.95,12315.46,12659.95,106100],["2020-09-14",12487.7,12659.95,12315.46,12487.7,104700],["2020-09-15",12315.46,12573.82,12315.46,12487.7,118900],["2020-09-16",12401.58,12573.82,12229.34,12315.46,106200],["2020-09-17",12229.34,12573.82,12143.21,12315.46,101700],["2020-09-18",12143.21,12573.82,12143.21,12315.46,108300],["2020-09-21",12143.21,12573.82,12143.21,12315.46,121700],["2020-09-22",12143.21,12573.82,12143.21,12315.46,141700],["2020-09-23",12315.46,12573.82,12315.46,12315.46,106400],["2020-09-24",12229.34,12487.7,12229.34,12315.46,106400],["2020-09-25",12143.21,12573.82,12143.21,12315.46,114300],["2020-09-28",12229.34,12573.82,12057.09,12143.21,106900],["2020-09-29",11970.97,12315.46,11195.87,11712.6,118700],["2020-09-30",11281.99,11626.48,11023.63,11023.63,121200],["2020-10-01",10765.26,11281.99,10506.89,10937.5,110900],["2020-10-02",10765.26,11454.24,10765.26,11281.99,119900],["2020-10-05",11195.87,12057.09,11195.87,12057.09,122400],["2020-10-06",11884.85,12315.46,11884.85,12057.09,154842],["2020-10-07",11798.73,12057.09,11798.73,12057.09,104700],["2020-10-08",11970.97,12487.7,11884.85,12057.09,102600],["2020-10-09",11884.85,12401.58,11626.48,11884.85,105600],["2020-10-12",11798.73,12229.34,11798.73,12057.09,101700],["2020-10-13",11884.85,12057.09,11626.48,11712.6,115400],["2020-10-14",11712.6,12229.34,11712.6,11970.97,103700],["2020-10-15",12152.35,12243.04,11970.97,12152.35,121600],["2020-10-16",11970.97,12424.42,11970.97,12243.04,103600],["2020-10-19",12061.66,12696.48,12061.66,12243.04,102600],["2020-10-20",12061.66,12243.04,11970.97,11970.97,101900],["2020-10-21",11970.97,12061.66,11880.28,11880.28,106900],["2020-10-22",11880.28,12696.48,11517.52,12243.04,137400],["2020-10-23",11970.97,12515.11,11970.97,11970.97,133300],["2020-10-26",11970.97,12424.42,11698.9,11970.97,133300],["2020-10-27",11789.59,12061.66,11608.21,11698.9,164600],["2020-10-28",11789.59,11970.97,11608.21,11608.21,127500],["2020-10-29",11608.21,11789.59,11608.21,11698.9,134100],["2020-10-30",11608.21,11789.59,11426.84,11608.21,121700],["2020-11-02",11698.9,11789.59,11517.52,11608.21,122800],["2020-11-03",11698.9,11698.9,11517.52,11698.9,124800],["2020-11-04",11698.9,12152.35,11608.21,11698.9,127400],["2020-11-05",11698.9,11880.28,11517.52,11789.59,125500],["2020-11-06",11789.59,12061.66,11608.21,11880.28,120200],["2020-11-09",11970.97,12061.66,11698.9,11970.97,124000],["2020-11-10",11880.28,12061.66,11608.21,12061.66,132020],["2020-11-11",11970.97,12424.42,11789.59,11880.28,128400],["2020-11-12",11970.97,12605.79,11970.97,12333.73,132100],["2020-11-13",12515.11,12696.48,11970.97,12333.73,123200],["2020-11-16",12333.73,12696.48,11970.97,12061.66,125700],["2020-11-17",12061.66,12424.42,12061.66,12243.04,128500],["2020-11-18",12061.66,12333.73,11880.28,12333.73,125100],["2020-11-19",12424.42,12424.42,11970.97,11970.97,136500],["2020-11-20",12061.66,12333.73,12061.66,12152.35,123500],["2020-11-23",12152.35,12605.79,11970.97,12152.35,127500],["2020-11-24",12152.35,12605.79,12152.35,12243.04,131400],["2020-11-25",12243.04,12424.42,12152.35,12243.04,140600],["2020-11-26",12243.04,12333.73,12061.66,12152.35,127800],["2020-11-27",12243.04,12424.42,12152.35,12243.04,154900],["2020-11-30",12243.04,12333.73,12061.66,12152.35,133620],["2020-12-01",12243.04,12243.04,11880.28,12152.35,131200],["2020-12-02",12152.35,12243.04,11880.28,12152.35,129400],["2020-12-03",12333.73,12333.73,12061.66,12152.35,143300],["2020-12-04",12515.11,12515.11,12061.66,12152.35,135400],["2020-12-07",12152.35,12243.04,11970.97,12152.35,147200],["2020-12-08",12243.04,12243.04,11789.59,12152.35,135685],["2020-12-09",12152.35,12152.35,11880.28,12061.66,121700],["2020-12-10",12152.35,12152.35,11789.59,11970.97,121600],["2020-12-11",12061.66,12061.66,11608.21,11970.97,133300],["2020-12-14",12605.79,12605.79,11789.59,11970.97,122000],["2020-12-15",12152.35,12152.35,11698.9,11970.97,133100],["2020-12-16",12061.66,12061.66,11789.59,11970.97,123500],["2020-12-17",11970.97,11970.97,11698.9,11970.97,123000],["2020-12-18",11970.97,11970.97,11789.59,11880.28,121650],["2020-12-21",11880.28,11880.28,11698.9,11880.28,124300],["2020-12-22",12243.04,12243.04,11608.21,11970.97,129200],["2020-12-23",12061.66,12061.66,11789.59,11970.97,131600],["2020-12-24",12243.04,12243.04,11789.59,12061.66,133700],["2020-12-25",12152.35,12243.04,11880.28,12152.35,141500],["2020-12-28",12243.04,12515.11,12243.04,12333.73,134000],["2020-12-29",12696.48,12696.48,12152.35,12243.04,162600],["2020-12-30",12424.42,12424.42,12243.04,12333.73,135800],["2020-12-31",12424.42,12696.48,12243.04,12605.79,167680],["2021-01-04",12968.55,13784.75,12696.48,13784.75,148400],["2021-01-05",14056.82,15145.09,13966.13,14873.02,200700],["2021-01-06",15054.4,16324.05,14963.71,16324.05,571500],["2021-01-07",16686.81,17956.46,16414.74,17684.39,351200],["2021-01-08",17865.77,18228.52,15961.29,15961.29,392600],["2021-01-11",16777.5,16777.5,14419.58,15235.78,472900],["2021-01-12",15054.4,15054.4,13784.75,14873.02,492500],["2021-01-13",14963.71,14963.71,13603.38,14056.82,514400],["2021-01-14",14328.89,14419.58,13512.69,13875.44,619300],["2021-01-15",13875.44,14419.58,13875.44,13966.13,273200],["2021-01-18",13966.13,15326.47,13966.13,15326.47,405600],["2021-01-19",16777.5,16777.5,13875.44,13875.44,1025600],["2021-01-20",14328.89,15235.78,14328.89,15235.78,99300],["2021-01-21",16686.81,16686.81,16686.81,16686.81,70700],["2021-01-22",18319.21,18319.21,18319.21,18319.21,330400],["2021-01-25",20133.0,20133.0,18409.9,20133.0,1194800],["2021-01-26",22128.16,22128.16,18863.35,20495.75,1651200],["2021-01-27",20405.06,20495.75,18681.97,19770.24,408600],["2021-01-28",19770.24,19951.62,17865.77,17865.77,733900],["2021-01-29",16142.67,19044.73,16142.67,18409.9,487200],["2021-02-01",18409.9,19044.73,17321.63,17503.01,408400],["2021-02-02",17593.7,18047.14,17230.94,17775.08,425400],["2021-02-03",17684.39,18228.52,17593.7,18137.83,434400],["2021-02-04",18228.52,19498.17,18228.52,19044.73,426700],["2021-02-05",19044.73,20949.2,19044.73,20405.06,478800],["2021-02-08",21130.58,21765.4,19044.73,20405.06,471900],["2021-02-09",20405.06,20858.51,20314.37,20858.51,385300],["2021-02-17",20858.51,21493.33,20767.82,21130.58,525500],["2021-02-18",21130.58,21130.58,20042.31,20405.06,508200],["2021-02-19",20133.0,20405.06,19226.1,20223.68,425600],["2021-02-22",20223.68,20405.06,18681.97,19951.62,376700],["2021-02-23",19951.62,20042.31,19588.86,19951.62,266700],["2021-02-24",19951.62,20405.06,19770.24,19951.62,309700],["2021-02-25",20042.31,20405.06,19770.24,20042.31,388800],["2021-02-26",19951.62,21493.33,19951.62,21493.33,585200],["2021-03-01",21493.33,23397.81,21493.33,23216.43,385400],["2021-03-02",23307.12,24032.63,22853.67,23307.12,312100],["2021-03-03",23216.43,23397.81,22581.6,22853.67,380400],["2021-03-04",22853.67,22853.67,20858.51,22037.47,449100],["2021-03-05",22037.47,22853.67,21221.27,22853.67,299200],["2021-03-08",22853.67,22944.36,22490.91,22944.36,327800],["2021-03-09",22944.36,23125.74,22400.22,23035.05,302600],["2021-03-10",23397.81,24939.52,22944.36,24758.14,534100],["2021-03-11",24848.83,25211.59,23216.43,24395.39,390800],["2021-03-12",24486.08,25392.97,23579.18,24395.39,306000],["2021-03-15",24395.39,24395.39,23851.25,24304.7,285700],["2021-03-16",24304.7,24486.08,23579.18,24395.39,301000],["2021-03-17",24395.39,24486.08,23941.94,23941.94,294805],["2021-03-18",24032.63,24032.63,23579.18,23941.94,327578],["2021-03-19",23941.94,24214.01,23669.87,24123.32,315200],["2021-03-22",24123.32,24939.52,24123.32,24304.7,318800],["2021-03-23",24304.7,24304.7,23851.25,23941.94,312900],["2021-03-24",23579.18,23941.94,23397.81,23579.18,274500],["2021-03-25",23669.87,23760.56,21311.95,22944.36,401900],["2021-03-26",22672.29,22672.29,21039.89,22672.29,292400],["2021-03-29",22762.98,22853.67,21946.78,22218.85,290400],["2021-03-30",22218.85,22218.85,21765.4,22128.16,273000],["2021-03-31",22672.29,22672.29,22128.16,22400.22,242700],["2021-04-01",22400.22,23760.56,22400.22,23579.18,301800],["2021-04-02",23669.87,24395.39,23579.18,23579.18,286400],["2021-04-05",23579.18,23579.18,22762.98,23125.74,275100],["2021-04-06",22672.29,23307.12,22672.29,23035.05,979400],["2021-04-07",22944.36,22944.36,22581.6,22581.6,296600],["2021-04-08",22581.6,23035.05,22218.85,22490.91,257600],["2021-04-09",20858.51,23941.94,20858.51,22490.91,255900],["2021-04-12",22490.91,23125.74,21946.78,22309.54,297200],["2021-04-13",22218.85,22490.91,21584.02,21765.4,301200],["2021-04-14",21765.4,21765.4,21311.95,21674.71,294900],["2021-04-15",21946.78,22037.47,20586.44,20949.2,388900],["2021-04-16",20858.51,20858.51,19860.93,20042.31,381100],["2021-04-19",20042.31,20405.06,18591.28,20223.68,226400],["2021-04-20",20133.0,21221.27,20133.0,20405.06,289901],["2021-04-22",20223.68,20767.82,19951.62,19951.62,304900],["2021-04-23",19951.62,20314.37,19498.17,20314.37,179100],["2021-04-26",20314.37,21311.95,19951.62,19951.62,344600],["2021-04-27",20133.0,20223.68,19770.24,19860.93,252800],["2021-04-28",19770.24,20042.31,19588.86,19951.62,218500],["2021-04-29",20042.31,20042.31,19770.24,19860.93,245300],["2021-05-04",19770.24,19770.24,18500.59,18591.28,276000],["2021-05-05",18681.97,19044.73,18409.9,18954.04,268100],["2021-05-06",18954.04,19770.24,18772.66,19498.17,274500],["2021-05-07",19226.1,19316.79,18681.97,18863.35,334900],["2021-05-10",18772.66,18772.66,17956.46,18319.21,283600],["2021-05-11",18319.21,18500.59,17775.08,18047.14,293200],["2021-05-12",17865.77,17865.77,17049.56,17503.01,390800],["2021-05-13",17321.63,17593.7,17230.94,17412.32,302200],["2021-05-14",17684.39,19044.73,17412.32,18500.59,364800],["2021-05-17",18681.97,19044.73,17775.08,18047.14,295600],["2021-05-18",17956.46,18047.14,17503.01,17775.08,252000],["2021-05-19",17503.01,17593.7,17230.94,17503.01,253900],["2021-05-20",17230.94,17230.94,15870.6,16505.43,346300],["2021-05-21",16324.05,17321.63,15961.29,17321.63,336300],["2021-05-24",17321.63,17684.39,17049.56,17321.63,270600],["2021-05-25",17503.01,18047.14,17412.32,17775.08,340400],["2021-05-26",17775.08,17865.77,17321.63,17321.63,291200],["2021-05-27",17412.32,17503.01,16868.19,17230.94,271600],["2021-05-28",17140.25,17230.94,16777.5,17049.56,282000],["2021-05-31",16777.5,16958.87,16414.74,16414.74,339800],["2021-06-01",16414.74,17503.01,16414.74,17140.25,318100],["2021-06-02",17140.25,17775.08,16686.81,17684.39,328100],["2021-06-03",17684.39,18137.83,17684.39,18137.83,383100],["2021-06-04",18137.83,19951.62,18137.83,19770.24,589200],["2021-06-07",19951.62,19951.62,19044.73,19316.79,331800],["2021-06-08",19135.41,19135.41,17684.39,17684.39,362700],["2021-06-09",17684.39,17956.46,17230.94,17956.46,324900],["2021-06-10",18137.83,18137.83,17503.01,17865.77,318800],["2021-06-11",17775.08,18047.14,17503.01,18047.14,297400],["2021-06-14",18047.14,18319.21,17956.46,17956.46,298100],["2021-06-15",17865.77,18591.28,17865.77,18500.59,341200],["2021-06-16",18772.66,19679.55,18681.97,19226.1,671900],["2021-06-17",19226.1,19498.17,18681.97,19498.17,363400],["2021-06-18",19316.79,19588.86,19044.73,19498.17,514887],["2021-06-21",19407.48,19407.48,18681.97,18681.97,370600],["2021-06-22",18681.97,19135.41,18500.59,18772.66,464800],["2021-06-23",18681.97,18954.04,18500.59,18591.28,338800],["2021-06-24",18681.97,18863.35,18500.59,18591.28,311500],["2021-06-25",18500.59,18681.97,18137.83,18319.21,281300],["2021-06-28",18228.52,18681.97,17775.08,17775.08,313200],["2021-06-29",17775.08,18409.9,17775.08,18319.21,279300],["2021-06-30",18591.28,18591.28,18137.83,18319.21,286800],["2021-07-01",18409.9,18591.28,18137.83,18409.9,289800],["2021-07-02",18228.52,18500.59,18228.52,18409.9,257800],["2021-07-05",18409.9,18409.9,17775.08,18137.83,264000],["2021-07-06",18137.83,18137.83,17865.77,17865.77,402500],["2021-07-07",17593.7,17775.08,17321.63,17593.7,410100],["2021-07-08",17503.01,19135.41,17412.32,17593.7,417300],["2021-07-09",17503.01,17593.7,17230.94,17230.94,297100],["2021-07-12",17140.25,17140.25,15870.6,16414.74,248150],["2021-07-13",16414.74,16414.74,15870.6,16233.36,270100],["2021-07-14",17230.94,17230.94,16142.67,16596.12,240800],["2021-07-15",16958.87,16958.87,16233.36,16505.43,249700],["2021-07-16",16505.43,16777.5,16324.05,16324.05,235600],["2021-07-19",16142.67,16142.67,14963.71,15870.6,278000],["2021-07-20",15870.6,15961.29,15689.23,15870.6,287100],["2021-07-21",15870.6,15870.6,14963.71,15598.54,311200],["2021-07-22",15598.54,15779.92,15235.78,15779.92,242800],["2021-07-23",15779.92,15779.92,15054.4,15054.4,222800],["2021-07-26",15054.4,15326.47,14600.96,15235.78,214600],["2021-07-27",15235.78,15235.78,14873.02,15235.78,271500],["2021-07-28",15326.47,15507.85,14963.71,15326.47,222300],["2021-07-29",15417.16,16596.12,15054.4,15417.16,231300],["2021-07-30",15326.47,16958.87,14963.71,16958.87,444100],["2021-08-02",17049.56,17049.56,15326.47,15870.6,422700],["2021-08-03",15870.6,16233.36,15779.92,16233.36,220500],["2021-08-04",16324.05,16777.5,16051.98,16233.36,218300],["2021-08-05",16505.43,16505.43,15870.6,16142.67,295100],["2021-08-06",16233.36,16324.05,15870.6,15870.6,313300],["2021-08-09",15961.29,16051.98,15689.23,15961.29,274900],["2021-08-10",16142.67,16777.5,16051.98,16414.74,334500],["2021-08-11",16505.43,17230.94,16324.05,16777.5,349700],["2021-08-12",16686.81,16777.5,16233.36,16686.81,342800],["2021-08-13",16686.81,16686.81,16142.67,16414.74,330500],["2021-08-16",16414.74,16686.81,15870.6,16324.05,399400],["2021-08-17",16324.05,16596.12,15961.29,16233.36,376400],["2021-08-18",16324.05,16324.05,15870.6,16051.98,391700],["2021-08-19",16051.98,16324.05,15961.29,16324.05,317600],["2021-08-20",16324.05,17140.25,15870.6,16686.81,593357],["2021-08-23",16596.12,18319.21,16414.74,18319.21,598200],["2021-08-24",18591.28,19498.17,17865.77,18137.83,396600],["2021-08-25",18137.83,18319.21,17049.56,18319.21,470400],["2021-08-26",18319.21,18319.21,17140.25,17684.39,433400],["2021-08-27",17684.39,17956.46,17049.56,17684.39,351600],["2021-08-30",17684.39,18772.66,17503.01,18500.59,607600],["2021-08-31",18500.59,18591.28,17956.46,18047.14,468100],["2021-09-01",18047.14,18409.9,17684.39,18319.21,530200],["2021-09-06",18319.21,19316.79,18047.14,18954.04,724700],["2021-09-07",19044.73,19226.1,18137.83,18137.83,648100],["2021-09-08",17684.39,18319.21,16777.5,18319.21,416100],["2021-09-09",18228.52,18409.9,17775.08,18137.83,350600],["2021-09-10",17684.39,18137.83,17503.01,17775.08,389200],["2021-09-13",17775.08,17956.46,17230.94,17230.94,599900],["2021-09-14",17230.94,17412.32,17049.56,17230.94,396500],["2021-09-15",17230.94,18137.83,17140.25,17775.08,333800],["2021-09-16",18137.83,18228.52,17412.32,17503.01,344600],["2021-09-17",17503.01,17865.77,17321.63,17684.39,347300],["2021-09-20",17684.39,17684.39,17321.63,17412.32,460500],["2021-09-21",17412.32,17412.32,17140.25,17321.63,333900],["2021-09-22",17321.63,19044.73,17321.63,19044.73,709700],["2021-09-23",19407.48,20949.2,18591.28,18591.28,564500],["2021-09-24",18591.28,19044.73,18137.83,18772.66,309100],["2021-09-27",18772.66,18772.66,17412.32,17503.01,381200],["2021-09-28",17503.01,17503.01,16868.19,17321.63,395300],["2021-09-29",17321.63,17684.39,17230.94,17684.39,280600],["2021-09-30",17684.39,18047.14,17593.7,17775.08,289300],["2021-10-01",17775.08,18591.28,17684.39,18228.52,379800],["2021-10-04",18228.52,19498.17,18228.52,18681.97,418400],["2021-10-05",18772.66,19588.86,18772.66,18954.04,473300],["2021-10-06",19044.73,19226.1,18681.97,18954.04,370000],["2021-10-07",19316.79,19316.79,18772.66,18863.35,315200],["2021-10-08",18772.66,19135.41,18681.97,18954.04,435800],["2021-10-11",18954.04,20042.31,18863.35,19951.62,663400],["2021-10-12",19951.62,21946.78,19951.62,21946.78,621200],["2021-10-13",22218.85,23851.25,19860.93,19860.93,361300],["2021-10-14",19951.62,21765.4,19498.17,21765.4,540600],["2021-10-15",21946.78,23125.74,21311.95,22128.16,370400],["2021-10-18",21674.71,22490.91,19951.62,21584.02,931700],["2021-10-19",21402.64,21674.71,20223.68,20949.2,635778],["2021-10-20",20949.2,20949.2,19951.62,20223.68,1328700],["2021-10-21",20986.84,21940.79,20509.87,21750.0,273800],["2021-10-22",21845.39,22703.95,20986.84,21940.79,320000],["2021-10-25",22513.16,22513.16,21463.82,21845.39,541900],["2021-10-26",21845.39,22226.97,21559.21,21845.39,445900],["2021-10-27",21940.79,22322.37,21845.39,21940.79,521200],["2021-10-28",22036.18,22036.18,20986.84,21463.82,859800],["2021-10-29",21463.82,21559.21,20700.66,21177.63,533100],["2021-11-01",23276.32,23276.32,23276.32,23276.32,256300],["2021-11-02",25565.79,25565.79,25565.79,25565.79,120000],["2021-11-03",28046.05,28046.05,23276.32,26710.53,1734000],["2021-11-04",26996.71,29381.58,26233.55,29381.58,979500],["2021-11-05",30526.32,32243.42,28618.42,31194.08,489700],["2021-11-08",31194.08,31194.08,28236.84,29286.18,811100],["2021-11-09",29190.79,29476.97,27473.68,28141.45,675700],["2021-11-10",28141.45,28332.24,26424.34,27187.5,844300],["2021-11-11",27187.5,27282.89,26042.76,26519.74,793200],["2021-11-12",26519.74,29095.39,25279.61,29000.0,1171200],["2021-11-15",29476.97,31480.26,29000.0,30049.34,766000],["2021-11-16",30049.34,30049.34,28141.45,28427.63,555900],["2021-11-17",28427.63,31003.29,27473.68,30430.92,1008500],["2021-11-18",31003.29,32148.03,30526.32,31861.84,784200],["2021-11-19",31861.84,31957.24,28809.21,31003.29,812700],["2021-11-22",30812.5,30812.5,27950.66,27950.66,611800],["2021-11-23",27664.47,29095.39,25851.97,28427.63,478100],["2021-11-24",28523.03,29286.18,27282.89,27473.68,423300],["2021-11-25",27473.68,28332.24,27378.29,27759.87,344300],["2021-11-26",27855.26,28904.61,27378.29,27569.08,456800],["2021-11-29",27187.5,28141.45,26328.95,27378.29,430700],["2021-11-30",27378.29,28523.03,27187.5,27473.68,443200],["2021-12-01",27664.47,27759.87,27092.11,27759.87,370000],["2021-12-02",27759.87,29572.37,27759.87,28618.42,587800],["2021-12-03",28332.24,28809.21,27282.89,27282.89,396500],["2021-12-06",27282.89,27473.68,24611.84,24707.24,456000],["2021-12-07",24707.24,25565.79,24325.66,25565.79,459400],["2021-12-08",25565.79,26138.16,25279.61,25375.0,303800],["2021-12-09",25375.0,26996.71,24707.24,26615.13,362700],["2021-12-10",26615.13,26710.53,25756.58,26233.55,319600],["2021-12-13",26710.53,27378.29,26233.55,26996.71,386400],["2021-12-14",26710.53,27187.5,26042.76,26519.74,396200],["2021-12-15",26615.13,26710.53,25756.58,25756.58,364320],["2021-12-16",25851.97,26424.34,25661.18,26233.55,344115],["2021-12-17",26233.55,28809.21,26138.16,28809.21,1077440],["2021-12-20",28713.82,30526.32,28332.24,29000.0,685000],["2021-12-21",28809.21,28904.61,28141.45,28236.84,486170],["2021-12-22",28236.84,29572.37,27569.08,29095.39,782500],["2021-12-23",29000.0,30049.34,27950.66,29572.37,970450],["2021-12-24",29476.97,30526.32,29381.58,29953.95,668700],["2021-12-27",29953.95,30526.32,29095.39,29286.18,491800],["2021-12-28",29095.39,29953.95,28332.24,28523.03,632000],["2021-12-29",28523.03,28523.03,25851.97,26901.32,981705],["2021-12-30",26901.32,27664.47,26519.74,26710.53,432000],["2021-12-31",26615.13,27187.5,26042.76,26233.55,463300],["2022-01-04",26328.95,27092.11,26328.95,27092.11,497105],["2022-01-05",27092.11,27092.11,26710.53,26901.32,464305],["2022-01-06",26901.32,27569.08,26519.74,26519.74,595850],["2022-01-07",26615.13,27092.11,26042.76,26138.16,596700],["2022-01-10",26138.16,26710.53,25184.21,25184.21,874155],["2022-01-11",25184.21,25756.58,24421.05,24802.63,684700],["2022-01-12",24802.63,24802.63,22322.37,22990.13,880500],["2022-01-13",22990.13,22990.13,20700.66,20700.66,747800],["2022-01-14",19078.95,22226.97,18697.37,21273.03,550400],["2022-01-17",21368.42,22226.97,19174.34,19174.34,571000],["2022-01-18",19078.95,19078.95,17361.84,17743.42,465500],["2022-01-19",16980.26,18697.37,16884.87,18315.79,373100],["2022-01-20",18315.79,20128.29,18125.0,19842.11,399600],["2022-01-21",20509.87,20509.87,19269.74,19269.74,365000],["2022-01-24",19269.74,19555.92,18411.18,18411.18,364100],["2022-01-25",18411.18,18792.76,17648.03,18792.76,331100],["2022-01-26",18888.16,19174.34,18601.97,18792.76,400500],["2022-01-27",18983.55,20128.29,18888.16,19555.92,299900],["2022-01-28",19555.92,20223.68,19078.95,19269.74,334900],["2022-02-07",19365.13,20032.89,19365.13,19746.71,322800],["2022-02-08",20032.89,20032.89,19555.92,19842.11,315300],["2022-02-09",19842.11,20223.68,19555.92,19937.5,359800],["2022-02-10",19937.5,20796.05,19937.5,20414.47,423500],["2022-02-11",20509.87,20509.87,19937.5,20032.89,310900],["2022-02-14",19937.5,20223.68,19651.32,19746.71,368000],["2022-02-15",19555.92,19937.5,19365.13,19746.71,387000],["2022-02-16",19746.71,21654.61,19746.71,20986.84,415900],["2022-02-17",21082.24,21654.61,20986.84,21177.63,364700],["2022-02-18",21082.24,21368.42,20796.05,21177.63,429200],["2022-02-21",21273.03,22131.58,21177.63,22036.18,474100],["2022-02-22",21940.79,22036.18,20796.05,21654.61,549500],["2022-02-23",21654.61,22036.18,21463.82,21559.21,403625],["2022-02-24",21654.61,22036.18,20032.89,21273.03,485900],["2022-02-25",21273.03,21845.39,21273.03,21368.42,388700],["2022-02-28",21368.42,21750.0,21082.24,21368.42,452600],["2022-03-01",21368.42,22036.18,21368.42,21750.0,416400],["2022-03-02",21750.0,21845.39,21273.03,21463.82,348400],["2022-03-03",21463.82,21750.0,21273.03,21368.42,379800],["2022-03-04",21368.42,21940.79,21368.42,21750.0,537000],["2022-03-07",21750.0,22131.58,21654.61,21845.39,433200],["2022-03-08",21845.39,21845.39,21273.03,21273.03,467300],["2022-03-09",21273.03,21654.61,20700.66,21273.03,432900],["2022-03-10",21273.03,21845.39,21273.03,21654.61,414600],["2022-03-11",21654.61,23753.29,21654.61,23753.29,1158400],["2022-03-14",23848.68,24134.87,23085.53,23657.89,474700],["2022-03-15",23657.89,23657.89,22226.97,22703.95,460500],["2022-03-16",22226.97,23944.08,22036.18,23371.71,464250],["2022-03-17",23371.71,23371.71,22894.74,22894.74,394900],["2022-03-18",23753.29,23753.29,22990.13,23180.92,1576300],["2022-03-21",23180.92,24230.26,23180.92,24230.26,741600],["2022-03-22",24230.26,24707.24,24039.47,24039.47,557900],["2022-03-23",24039.47,24325.66,23180.92,23467.11,527300],["2022-03-24",23467.11,23467.11,22703.95,23180.92,517900],["2022-03-25",23180.92,23562.5,23180.92,23562.5,345700],["2022-03-28",23657.89,23848.68,22799.34,23276.32,655200],["2022-03-29",23276.32,23657.89,22990.13,23657.89,436600],["2022-03-30",23657.89,23657.89,22990.13,23180.92,490800],["2022-03-31",23180.92,23657.89,22990.13,23371.71,420275],["2022-04-01",23371.71,23371.71,22894.74,23371.71,386700],["2022-04-04",23371.71,24039.47,23371.71,23562.5,476700],["2022-04-05",23562.5,24707.24,23562.5,24325.66,797200],["2022-04-06",24325.66,24325.66,23848.68,24039.47,400500],["2022-04-07",24134.87,24230.26,23371.71,23371.71,1270700],["2022-04-08",23180.92,23371.71,21940.79,21940.79,2727900],["2022-04-12",22036.18,22417.76,21750.0,21750.0,578900],["2022-04-13",21750.0,21845.39,21368.42,21845.39,444900],["2022-04-14",21845.39,22417.76,21463.82,21845.39,397600],["2022-04-15",21750.0,21750.0,20605.26,20605.26,317000],["2022-04-18",20605.26,20605.26,18601.97,18697.37,572000],["2022-04-19",19078.95,19460.53,18315.79,18888.16,358200],["2022-04-20",19174.34,19365.13,18029.61,18029.61,283000],["2022-04-21",17934.21,17934.21,16312.5,16789.47,321000],["2022-04-22",16694.08,18315.79,16503.29,18315.79,257100],["2022-04-25",18125.0,18315.79,16789.47,17648.03,322400],["2022-04-26",17361.84,17361.84,16598.68,17266.45,323400],["2022-04-27",17266.45,17743.42,17171.05,17743.42,1111900],["2022-04-28",17838.82,18411.18,17743.42,18029.61,498600],["2022-04-29",18029.61,18220.39,17457.24,17934.21,464400],["2022-05-04",17934.21,18125.0,17075.66,17648.03,407800],["2022-05-05",17171.05,17743.42,16694.08,17552.63,538000],["2022-05-06",17266.45,17648.03,16503.29,17171.05,277900],["2022-05-09",17171.05,17838.82,15453.95,17838.82,524200],["2022-05-10",17361.84,19555.92,16121.71,19269.74,808100],["2022-05-11",19078.95,19078.95,17361.84,18601.97,780500],["2022-05-12",18506.58,18506.58,16789.47,16980.26,605900],["2022-05-13",16789.47,17075.66,16026.32,16694.08,550000],["2022-05-16",16694.08,16694.08,15072.37,16217.11,872200],["2022-05-17",16121.71,16503.29,15358.55,16312.5,175600],["2022-05-18",16217.11,16407.89,16121.71,16312.5,436000],["2022-05-19",16121.71,16217.11,15644.74,16217.11,478700],["2022-05-20",16217.11,16503.29,16026.32,16217.11,480700],["2022-05-23",16121.71,16407.89,16121.71,16217.11,539500],["2022-05-24",16217.11,16217.11,16026.32,16217.11,492100],["2022-05-25",16217.11,16980.26,16121.71,16789.47,743200],["2022-05-26",16789.47,17075.66,16217.11,16312.5,499700],["2022-05-27",16694.08,16694.08,16312.5,16312.5,775300],["2022-05-30",16312.5,16694.08,16217.11,16503.29,671500],["2022-05-31",16789.47,16789.47,16312.5,16503.29,662600],["2022-06-01",16598.68,16694.08,16312.5,16598.68,553700],["2022-06-02",16694.08,16694.08,16217.11,16598.68,678100],["2022-06-03",16598.68,16598.68,15740.13,16217.11,630200],["2022-06-06",16121.71,16312.5,15644.74,15740.13,604300],["2022-06-07",15740.13,16789.47,15167.76,16598.68,802200],["2022-06-08",16694.08,16694.08,15930.92,16312.5,816000],["2022-06-09",16407.89,16407.89,16026.32,16217.11,463800],["2022-06-10",16217.11,16217.11,15644.74,16026.32,728600],["2022-06-13",16026.32,16026.32,14690.79,15358.55,399500],["2022-06-14",14786.18,16884.87,14595.39,16884.87,301700],["2022-06-15",16884.87,16884.87,15263.16,15453.95,761100],["2022-06-16",15072.37,15740.13,15072.37,15263.16,92900],["2022-06-17",15263.16,15263.16,14404.61,15263.16,228800],["2022-06-20",14786.18,15167.76,14500.0,14500.0,6680800],["2022-06-21",14309.21,14309.21,13832.24,14309.21,140200],["2022-06-22",14309.21,14404.61,13927.63,14309.21,112200],["2022-06-23",14309.21,14786.18,14118.42,14786.18,39200],["2022-06-24",14595.39,15263.16,14595.39,14786.18,175100],["2022-06-27",14786.18,14976.97,14309.21,14786.18,190200],["2022-06-28",14690.79,14881.58,14690.79,14690.79,594400],["2022-06-29",14595.39,14786.18,14309.21,14500.0,226300],["2022-06-30",14309.21,14500.0,14213.82,14500.0,214100],["2022-07-01",14900.0,14900.0,14200.0,14400.0,160400],["2022-07-04",14700.0,14800.0,14400.0,14500.0,158500],["2022-07-05",14300.0,14600.0,14000.0,14500.0,282100],["2022-07-06",14200.0,14300.0,13800.0,14300.0,183100],["2022-07-07",14000.0,15000.0,13500.0,14500.0,415600],["2022-07-08",14400.0,14600.0,14100.0,14500.0,72800],["2022-07-11",14500.0,14500.0,14200.0,14200.0,144500],["2022-07-12",14100.0,14500.0,14100.0,14300.0,164400],["2022-07-13",14300.0,14400.0,14200.0,14200.0,134300],["2022-07-14",14000.0,14400.0,13700.0,14100.0,511100],["2022-07-15",14200.0,14200.0,14000.0,14000.0,575000],["2022-07-18",13900.0,14900.0,13900.0,14600.0,286700],["2022-07-19",14600.0,15100.0,14500.0,14600.0,195100],["2022-07-20",14800.0,15000.0,14700.0,15000.0,214100],["2022-07-21",15200.0,15200.0,14500.0,14600.0,213700],["2022-07-22",14500.0,14700.0,14200.0,14200.0,231000],["2022-07-25",14100.0,14400.0,14000.0,14100.0,161311],["2022-07-26",14300.0,14400.0,14000.0,14000.0,178800],["2022-07-27",14100.0,14200.0,13900.0,14000.0,175800],["2022-07-28",14000.0,14300.0,13900.0,14200.0,239500],["2022-07-29",14200.0,14300.0,14100.0,14100.0,241600],["2022-08-01",14100.0,14900.0,14000.0,14900.0,470300],["2022-08-02",14900.0,15600.0,14600.0,15100.0,287200],["2022-08-03",14500.0,15500.0,14500.0,15200.0,311700],["2022-08-04",15200.0,15700.0,15100.0,15300.0,302600],["2022-08-05",15300.0,15400.0,15000.0,15300.0,275300],["2022-08-08",15300.0,16000.0,15300.0,15700.0,285400],["2022-08-09",15600.0,15900.0,15500.0,15700.0,233300],["2022-08-10",15400.0,16900.0,14800.0,16600.0,479500],["2022-08-11",16500.0,17000.0,16400.0,16400.0,299900],["2022-08-12",16000.0,16500.0,15900.0,15900.0,264500],["2022-08-15",15900.0,16200.0,15700.0,15700.0,314500],["2022-08-16",15700.0,16800.0,15700.0,15800.0,317300],["2022-08-17",15900.0,16100.0,15700.0,15900.0,250300],["2022-08-18",15700.0,16000.0,15500.0,15700.0,305200],["2022-08-19",15700.0,15900.0,15500.0,15600.0,248800],["2022-08-22",15800.0,15800.0,15200.0,15200.0,217300],["2022-08-23",15000.0,15500.0,15000.0,15500.0,217600],["2022-08-24",15500.0,15900.0,15400.0,15900.0,222100],["2022-08-25",16000.0,16000.0,15600.0,16000.0,233800],["2022-08-26",15800.0,16100.0,15700.0,15700.0,743900],["2022-08-29",15400.0,15400.0,14700.0,14900.0,377700],["2022-08-30",15000.0,15300.0,14900.0,15000.0,248000],["2022-08-31",15000.0,15100.0,14800.0,15000.0,212900],["2022-09-05",15000.0,15200.0,14900.0,15000.0,211500],["2022-09-06",15000.0,15100.0,14800.0,15000.0,325200],["2022-09-07",14900.0,15000.0,14400.0,14400.0,271000],["2022-09-08",14400.0,14500.0,14100.0,14300.0,237300],["2022-09-09",14300.0,14500.0,14100.0,14500.0,213800],["2022-09-12",14500.0,14800.0,14400.0,14700.0,224900],["2022-09-13",14700.0,14800.0,14400.0,14600.0,205900],["2022-09-14",14400.0,14500.0,14100.0,14400.0,2240200],["2022-09-15",14300.0,14600.0,14100.0,14100.0,269400],["2022-09-16",14100.0,14600.0,14100.0,14200.0,343500],["2022-09-19",14200.0,14400.0,13900.0,14200.0,2285900],["2022-09-20",14000.0,14300.0,13700.0,13900.0,280400],["2022-09-21",13900.0,14000.0,13700.0,13700.0,240400],["2022-09-22",13600.0,13800.0,13400.0,13800.0,259200],["2022-09-23",13700.0,13800.0,13600.0,13800.0,228600],["2022-09-26",13600.0,13800.0,12500.0,13800.0,394000],["2022-09-27",13600.0,13800.0,13000.0,13800.0,103400],["2022-09-28",13700.0,13700.0,13000.0,13600.0,100600],["2022-09-29",13500.0,13600.0,13100.0,13600.0,6114300],["2022-09-30",13200.0,13700.0,12700.0,13700.0,148800],["2022-10-03",13600.0,13600.0,13100.0,13500.0,135400],["2022-10-04",13200.0,13500.0,13000.0,13500.0,159900],["2022-10-05",13300.0,13500.0,13200.0,13500.0,108800],["2022-10-06",13500.0,13500.0,13000.0,13400.0,165400],["2022-10-07",13100.0,13200.0,12700.0,13000.0,116300],["2022-10-10",12800.0,12800.0,11700.0,11700.0,208200],["2022-10-11",11700.0,11900.0,10600.0,11600.0,108700],["2022-10-12",11300.0,12700.0,10900.0,12700.0,160800],["2022-10-13",12000.0,12300.0,11900.0,12300.0,44900],["2022-10-14",11800.0,12300.0,11800.0,12300.0,45100],["2022-10-17",11800.0,12200.0,11800.0,12200.0,61700],["2022-10-18",12200.0,12200.0,12000.0,12100.0,97100],["2022-10-19",12100.0,12100.0,11800.0,11900.0,588200],["2022-10-20",11900.0,11900.0,11600.0,11800.0,320100],["2022-10-21",11500.0,11600.0,10900.0,11500.0,280600],["2022-10-24",11500.0,11500.0,10400.0,10400.0,64500],["2022-10-25",9400.0,10000.0,9400.0,10000.0,49200],["2022-10-26",10000.0,10000.0,9500.0,10000.0,42900],["2022-10-27",9900.0,10400.0,9700.0,10200.0,339800],["2022-10-28",10000.0,10200.0,9500.0,10000.0,256200],["2022-10-31",9900.0,10000.0,9700.0,10000.0,164100],["2022-11-01",9900.0,9900.0,9500.0,9800.0,526300],["2022-11-02",9800.0,9900.0,9500.0,9800.0,533300],["2022-11-03",9800.0,9900.0,9600.0,9800.0,44300],["2022-11-04",9800.0,9800.0,8900.0,9700.0,87100],["2022-11-07",9600.0,9600.0,8800.0,9500.0,82400],["2022-11-08",9400.0,9400.0,8700.0,9000.0,25400],["2022-11-09",9000.0,9300.0,8500.0,9000.0,221200],["2022-11-10",8900.0,8900.0,8100.0,8100.0,85400],["2022-11-11",8200.0,8200.0,7800.0,8100.0,164700],["2022-11-14",8000.0,8000.0,7300.0,7500.0,268700],["2022-11-15",7400.0,7400.0,6800.0,6800.0,280300],["2022-11-16",6800.0,7400.0,6200.0,7400.0,192200],["2022-11-17",7400.0,7500.0,6700.0,7500.0,372300],["2022-11-18",6800.0,7400.0,6800.0,7400.0,334700],["2022-11-21",6700.0,6700.0,6700.0,6700.0,137700],["2022-11-22",6100.0,6100.0,6100.0,6100.0,131200],["2022-11-23",5500.0,5500.0,5500.0,5500.0,37800],["2022-11-24",5000.0,5000.0,5000.0,5000.0,35800],["2022-11-25",4500.0,4500.0,4500.0,4500.0,77900],["2022-11-28",4100.0,4100.0,4100.0,4100.0,292100],["2022-11-29",3700.0,4500.0,3700.0,4500.0,25980200],["2022-11-30",4900.0,4900.0,4800.0,4900.0,326900],["2022-12-01",5300.0,5300.0,4600.0,5300.0,10035300],["2022-12-02",5500.0,5600.0,4900.0,5600.0,7071000],["2022-12-05",5700.0,6100.0,5700.0,6100.0,5399200],["2022-12-06",6500.0,6500.0,5500.0,5500.0,5876700],["2022-12-07",5000.0,5300.0,5000.0,5000.0,4590900],["2022-12-08",4600.0,5400.0,4500.0,4900.0,5341300],["2022-12-09",4700.0,5000.0,4500.0,4700.0,3074100],["2022-12-12",4700.0,5100.0,4700.0,5100.0,2880300],["2022-12-13",5300.0,5400.0,4700.0,5100.0,2552200],["2022-12-14",5200.0,5500.0,5100.0,5100.0,2721100],["2022-12-15",5100.0,5300.0,4900.0,5100.0,2611100],["2022-12-16",5100.0,5200.0,4800.0,4900.0,1968300],["2022-12-19",4800.0,5100.0,4800.0,4800.0,2169500],["2022-12-20",4700.0,4900.0,4400.0,4400.0,3173100],["2022-12-21",4500.0,4600.0,4000.0,4200.0,3676800],["2022-12-22",4200.0,4400.0,4000.0,4300.0,1317100],["2022-12-23",4400.0,4500.0,4200.0,4300.0,1444500],["2022-12-26",4400.0,4400.0,3900.0,3900.0,1988300],["2022-12-27",3800.0,4100.0,3800.0,4100.0,1260300],["2022-12-28",4100.0,4200.0,4000.0,4100.0,635100],["2022-12-29",4100.0,4500.0,4000.0,4300.0,2265900],["2022-12-30",4400.0,4400.0,4200.0,4300.0,510300],["2023-01-03",4300.0,4600.0,4300.0,4500.0,1333100],["2023-01-04",4100.0,4700.0,4100.0,4600.0,1357100],["2023-01-05",4600.0,4600.0,4300.0,4300.0,1143100],["2023-01-06",4300.0,4500.0,4200.0,4300.0,888000],["2023-01-09",4300.0,4600.0,4300.0,4400.0,1206300],["2023-01-10",4400.0,4800.0,4400.0,4800.0,3054800],["2023-01-11",5200.0,5200.0,4900.0,4900.0,2731500],["2023-01-12",5000.0,5000.0,4500.0,4600.0,1849500],["2023-01-13",4600.0,4800.0,4500.0,4600.0,1039600],["2023-01-16",4700.0,4700.0,4500.0,4500.0,762800],["2023-01-17",4600.0,4700.0,4500.0,4700.0,834500],["2023-01-18",4700.0,4800.0,4600.0,4700.0,837800],["2023-01-19",4700.0,4800.0,4600.0,4600.0,1164800],["2023-01-27",4700.0,4800.0,4500.0,4600.0,1029200],["2023-01-30",4600.0,4900.0,4500.0,4700.0,2110400],["2023-01-31",4700.0,4800.0,4600.0,4800.0,1200000],["2023-02-01",4800.0,5200.0,4700.0,4700.0,3853500],["2023-02-02",4700.0,4800.0,4500.0,4700.0,1717800],["2023-02-03",4700.0,4800.0,4500.0,4600.0,1064000],["2023-02-06",4600.0,4600.0,4400.0,4500.0,1504500],["2023-02-07",4500.0,4700.0,4400.0,4500.0,1045100],["2023-02-08",4500.0,4600.0,4300.0,4500.0,1075400],["2023-02-09",4500.0,4500.0,4400.0,4400.0,718000],["2023-02-10",4400.0,4400.0,4100.0,4200.0,1575300],["2023-02-13",4200.0,4200.0,3800.0,3900.0,1279600],["2023-02-14",3900.0,4100.0,3800.0,3900.0,906000],["2023-02-15",3900.0,4100.0,3800.0,4100.0,984200],["2023-02-16",4100.0,4200.0,4000.0,4100.0,432800],["2023-02-17",4100.0,4300.0,4100.0,4100.0,912700],["2023-02-20",4100.0,4500.0,4100.0,4500.0,1001900],["2023-02-21",4700.0,4700.0,4300.0,4400.0,1360400],["2023-02-22",4400.0,4400.0,4100.0,4200.0,997400],["2023-02-23",4200.0,4200.0,3900.0,4000.0,914100],["2023-02-24",4100.0,4200.0,4000.0,4000.0,507600],["2023-02-27",3900.0,4000.0,3800.0,3800.0,743000],["2023-02-28",3800.0,4000.0,3800.0,3900.0,654800],["2023-03-01",3900.0,4000.0,3800.0,4000.0,489200],["2023-03-02",4000.0,4100.0,3900.0,3900.0,359700],["2023-03-03",3900.0,4000.0,3800.0,3900.0,434100],["2023-03-06",3900.0,4200.0,3900.0,4100.0,1270200],["2023-03-07",4100.0,4100.0,3900.0,4100.0,342000],["2023-03-08",4000.0,4100.0,3900.0,4000.0,633900],["2023-03-09",4100.0,4100.0,4000.0,4000.0,487800],["2023-03-10",4100.0,4100.0,3900.0,3900.0,178600],["2023-03-13",3900.0,4000.0,3900.0,3900.0,780600],["2023-03-14",3900.0,4000.0,3800.0,3800.0,536600],["2023-03-15",3800.0,4000.0,3800.0,3900.0,246000],["2023-03-16",3900.0,4000.0,3800.0,3900.0,256100],["2023-03-17",3900.0,4000.0,3800.0,3900.0,825100],["2023-03-20",3900.0,3900.0,3700.0,3800.0,3103200],["2023-03-21",3800.0,3900.0,3700.0,3800.0,364900],["2023-03-22",3800.0,3900.0,3700.0,3800.0,745500],["2023-03-23",3800.0,3800.0,3700.0,3700.0,508300],["2023-03-24",3700.0,3900.0,3700.0,3800.0,734600],["2023-03-27",3800.0,3900.0,3800.0,3800.0,724700],["2023-03-28",3800.0,4000.0,3800.0,3900.0,1138400],["2023-03-29",4000.0,4000.0,3800.0,3900.0,230000],["2023-03-30",3900.0,4000.0,3800.0,3900.0,761400],["2023-03-31",3800.0,3900.0,3800.0,3800.0,329800],["2023-04-03",3800.0,4000.0,3700.0,3900.0,1694500],["2023-04-04",3900.0,4000.0,3800.0,3900.0,1063600],["2023-04-05",3900.0,4200.0,3900.0,4200.0,4074400],["2023-04-06",4300.0,4600.0,4200.0,4300.0,2879300],["2023-04-07",4300.0,4300.0,4100.0,4100.0,1503200],["2023-04-10",4100.0,4300.0,4000.0,4100.0,1096500],["2023-04-11",4100.0,4200.0,3900.0,4100.0,1326500],["2023-04-12",4100.0,4300.0,4100.0,4200.0,963900],["2023-04-13",4200.0,4200.0,4000.0,4000.0,570600],["2023-04-14",4100.0,4100.0,3900.0,3900.0,1235600],["2023-04-17",3900.0,4000.0,3800.0,3900.0,560700],["2023-04-18",3900.0,4000.0,3800.0,4000.0,489700],["2023-04-19",4000.0,4000.0,3900.0,4000.0,481900],["2023-04-20",4000.0,4400.0,4000.0,4400.0,6589300],["2023-04-21",4500.0,4600.0,4100.0,4200.0,921200],["2023-04-24",4200.0,4500.0,4000.0,4500.0,2444000],["2023-04-25",4500.0,4800.0,4300.0,4500.0,3552400],["2023-04-26",4700.0,4700.0,4300.0,4600.0,2231300],["2023-04-27",4700.0,4900.0,4600.0,4600.0,4171850],["2023-04-28",4600.0,4800.0,4500.0,4700.0,2401500],["2023-05-04",4700.0,4800.0,4300.0,4400.0,2606700],["2023-05-05",4400.0,4500.0,4300.0,4500.0,1603400],["2023-05-08",4500.0,4700.0,4400.0,4400.0,1783500],["2023-05-09",4600.0,4600.0,4300.0,4300.0,1343200],["2023-05-10",4300.0,4600.0,4300.0,4500.0,1721280],["2023-05-11",4500.0,4800.0,4500.0,4600.0,3588200],["2023-05-12",4600.0,4700.0,4500.0,4600.0,1306320],["2023-05-15",4700.0,4900.0,4600.0,4600.0,3156390],["2023-05-16",4600.0,4700.0,4500.0,4500.0,1179565],["2023-05-17",4500.0,4800.0,4500.0,4600.0,2593645],["2023-05-18",4700.0,4700.0,4600.0,4700.0,795070],["2023-05-19",4700.0,4900.0,4500.0,4600.0,2631900],["2023-05-22",4700.0,4700.0,4600.0,4700.0,983700],["2023-05-23",4700.0,4800.0,4600.0,4800.0,800900],["2023-05-24",4700.0,4900.0,4700.0,4700.0,2716335],["2023-05-25",4700.0,4800.0,4600.0,4700.0,1076045],["2023-05-26",4600.0,4900.0,4600.0,4700.0,1970500],["2023-05-29",4700.0,5100.0,4700.0,5100.0,4188265],["2023-05-30",5300.0,5500.0,5000.0,5200.0,3234850],["2023-05-31",5300.0,5400.0,5200.0,5400.0,2126660],["2023-06-01",5500.0,5900.0,5400.0,5900.0,4909200],["2023-06-02",6300.0,6300.0,5400.0,5500.0,4029700],["2023-06-05",5600.0,5800.0,5400.0,5500.0,2466665],["2023-06-06",5500.0,6000.0,5400.0,6000.0,4367055],["2023-06-07",6200.0,6600.0,6200.0,6500.0,4106750],["2023-06-08",6600.0,6700.0,6100.0,6100.0,3675000],["2023-06-09",6200.0,6200.0,5900.0,6100.0,2553900],["2023-06-12",6100.0,6300.0,6000.0,6300.0,1689790],["2023-06-13",6300.0,6600.0,6300.0,6300.0,2421800],["2023-06-14",6400.0,6500.0,6000.0,6100.0,2646000],["2023-06-15",6100.0,6200.0,5800.0,6000.0,2111600],["2023-06-16",6000.0,6100.0,5900.0,5900.0,1382300],["2023-06-19",5900.0,6000.0,5500.0,5500.0,2691600],["2023-06-20",5500.0,5700.0,5400.0,5700.0,1017200],["2023-06-21",5800.0,5900.0,5700.0,5900.0,974400],["2023-06-22",5900.0,6000.0,5800.0,6000.0,1473700],["2023-06-23",6000.0,6100.0,5800.0,5800.0,1283300],["2023-06-26",5800.0,5900.0,5600.0,5700.0,1397700],["2023-06-27",5700.0,5800.0,5600.0,5700.0,1049400],["2023-06-28",5700.0,6000.0,5700.0,5900.0,2067300],["2023-06-29",5900.0,5900.0,5700.0,5700.0,870400],["2023-06-30",5700.0,5900.0,5700.0,5800.0,1327700],["2023-07-03",5700.0,5900.0,5700.0,5800.0,331900],["2023-07-04",5800.0,6000.0,5700.0,6000.0,2164700],["2023-07-05",6000.0,6200.0,5900.0,6100.0,1332800],["2023-07-06",6100.0,6100.0,5800.0,5900.0,1437500],["2023-07-07",5900.0,5900.0,5700.0,5900.0,1291500],["2023-07-10",5900.0,6400.0,5900.0,6300.0,3210300],["2023-07-11",6400.0,6400.0,6100.0,6200.0,1267800],["2023-07-12",6200.0,6300.0,6000.0,6200.0,1370500],["2023-07-13",6200.0,6500.0,6200.0,6500.0,3778900],["2023-07-14",6400.0,6600.0,6200.0,6500.0,2116400],["2023-07-17",6500.0,6900.0,6400.0,6700.0,2866800],["2023-07-18",6600.0,6700.0,6400.0,6500.0,1450500],["2023-07-19",6500.0,6500.0,6200.0,6300.0,1824700],["2023-07-20",6200.0,6400.0,6200.0,6400.0,1053600],["2023-07-21",6400.0,6600.0,6300.0,6600.0,1639400],["2023-07-24",6600.0,6800.0,6500.0,6800.0,3106800],["2023-07-25",6800.0,7000.0,6600.0,6600.0,1965570],["2023-07-26",6600.0,6700.0,6400.0,6600.0,1794300],["2023-07-27",6700.0,7200.0,6600.0,7100.0,5396000],["2023-07-28",7100.0,7300.0,7000.0,7100.0,2309900],["2023-07-31",7100.0,7200.0,6900.0,7100.0,2536900],["2023-08-01",7100.0,7100.0,6800.0,6800.0,2771900],["2023-08-02",6800.0,7000.0,6700.0,6900.0,1612000],["2023-08-03",7000.0,7000.0,6800.0,6900.0,1284400],["2023-08-04",6900.0,7200.0,6900.0,7200.0,2645600],["2023-08-07",7200.0,7400.0,7000.0,7300.0,2949400],["2023-08-08",7300.0,7400.0,7000.0,7100.0,2558200],["2023-08-09",7100.0,7200.0,6900.0,7100.0,1676900],["2023-08-10",7400.0,7400.0,7000.0,7100.0,2048100],["2023-08-11",7100.0,7200.0,6800.0,7100.0,1518100],["2023-08-14",7100.0,7400.0,7000.0,7300.0,2647700],["2023-08-15",7300.0,7300.0,7100.0,7200.0,1405400],["2023-08-16",7200.0,7300.0,7000.0,7100.0,1523500],["2023-08-17",7100.0,7200.0,6900.0,6900.0,1771700],["2023-08-18",6900.0,6900.0,6300.0,6300.0,3597000],["2023-08-21",6300.0,6300.0,5800.0,6200.0,1446500],["2023-08-22",6100.0,6300.0,5800.0,6200.0,1722700],["2023-08-23",6200.0,6300.0,6000.0,6100.0,692300],["2023-08-24",6200.0,6500.0,6000.0,6500.0,1630300],["2023-08-25",6500.0,6600.0,6200.0,6500.0,760000],["2023-08-28",6500.0,6600.0,6300.0,6400.0,1328000],["2023-08-29",6400.0,6800.0,6400.0,6700.0,1504800],["2023-08-30",6700.0,6700.0,6400.0,6600.0,981600],["2023-08-31",6500.0,6600.0,6400.0,6500.0,941600],["2023-09-05",6500.0,6700.0,6500.0,6600.0,1398500],["2023-09-06",6600.0,6700.0,6500.0,6600.0,1404500],["2023-09-07",6600.0,6900.0,6600.0,6700.0,2029400],["2023-09-08",6800.0,6800.0,6600.0,6700.0,945400],["2023-09-11",6700.0,6700.0,6200.0,6300.0,1850700],["2023-09-12",6300.0,6400.0,6200.0,6400.0,923800],["2023-09-13",6500.0,6500.0,6200.0,6300.0,1237900],["2023-09-14",6300.0,6300.0,5900.0,5900.0,2744400],["2023-09-15",5900.0,6100.0,5800.0,5800.0,3035300],["2023-09-18",5800.0,6000.0,5700.0,5700.0,1183900],["2023-09-19",5700.0,5800.0,5500.0,5600.0,1189300],["2023-09-20",5700.0,6000.0,5500.0,6000.0,3162450],["2023-09-21",6100.0,6100.0,5800.0,5800.0,735200],["2023-09-22",5800.0,5800.0,5400.0,5500.0,1137560],["2023-09-25",5500.0,5600.0,5000.0,5000.0,1642600],["2023-09-26",5000.0,5400.0,4800.0,5400.0,1763700],["2023-09-27",5400.0,5800.0,5100.0,5800.0,907900],["2023-09-28",5800.0,5800.0,5400.0,5600.0,831700],["2023-09-29",5600.0,6000.0,5500.0,5600.0,2584400],["2023-10-02",5700.0,5800.0,5500.0,5600.0,2185215],["2023-10-03",5500.0,5500.0,5100.0,5100.0,2567600],["2023-10-04",5000.0,5300.0,4900.0,5200.0,562310],["2023-10-05",5300.0,5300.0,4900.0,4900.0,3801775],["2023-10-06",5000.0,5100.0,4900.0,5100.0,4223413],["2023-10-09",5100.0,5200.0,5000.0,5200.0,599300],["2023-10-10",5200.0,5400.0,5200.0,5200.0,1676900],["2023-10-11",5200.0,5300.0,5100.0,5200.0,264700],["2023-10-12",5300.0,5300.0,5100.0,5200.0,481800],["2023-10-13",5300.0,5300.0,5100.0,5300.0,579800],["2023-10-16",5300.0,5300.0,5100.0,5200.0,403700],["2023-10-17",5200.0,5700.0,5200.0,5400.0,5477117],["2023-10-18",5500.0,5500.0,5100.0,5200.0,636600],["2023-10-19",5200.0,5300.0,5000.0,5000.0,1398200],["2023-10-20",5000.0,5100.0,4800.0,5100.0,1174430],["2023-10-23",5100.0,5200.0,5000.0,5000.0,258800],["2023-10-24",5000.0,5200.0,5000.0,5200.0,538400],["2023-10-25",5200.0,5400.0,5100.0,5200.0,740500],["2023-10-26",5200.0,5200.0,4800.0,4800.0,1119700],["2023-10-27",4800.0,4900.0,4600.0,4800.0,573900],["2023-10-30",4800.0,4900.0,4800.0,4800.0,365100],["2023-10-31",4800.0,5000.0,4600.0,4600.0,903900],["2023-11-01",4600.0,4800.0,4500.0,4700.0,674000],["2023-11-02",4700.0,5100.0,4600.0,5000.0,1061600],["2023-11-03",5000.0,5100.0,4900.0,4900.0,545300],["2023-11-06",4900.0,5000.0,4800.0,4900.0,270200],["2023-11-07",4900.0,4900.0,4700.0,4800.0,531500],["2023-11-08",4800.0,5100.0,4700.0,5000.0,1353000],["2023-11-09",5000.0,5400.0,5000.0,5200.0,1887000],["2023-11-10",5100.0,5300.0,5000.0,5100.0,1252300],["2023-11-13",5100.0,5200.0,5000.0,5100.0,965900],["2023-11-14",5100.0,5400.0,5100.0,5200.0,1086400],["2023-11-15",5200.0,5400.0,5100.0,5200.0,1425500],["2023-11-16",5200.0,5300.0,5100.0,5200.0,1051800],["2023-11-17",5100.0,5300.0,4900.0,5100.0,2586310],["2023-11-20",5000.0,5100.0,4900.0,5100.0,895100],["2023-11-21",5100.0,5200.0,4900.0,5000.0,1134600],["2023-11-22",5000.0,5100.0,4900.0,5000.0,829800],["2023-11-23",5000.0,5100.0,4900.0,4900.0,1388100],["2023-11-24",4900.0,5000.0,4700.0,4800.0,1455800],["2023-11-27",4800.0,4900.0,4700.0,4700.0,580100],["2023-11-28",4700.0,5100.0,4600.0,4900.0,2584000],["2023-11-29",4900.0,5000.0,4800.0,4800.0,417100],["2023-11-30",4800.0,4900.0,4600.0,4600.0,1949400],["2023-12-01",4600.0,4700.0,4500.0,4500.0,1481400],["2023-12-04",4600.0,4700.0,4500.0,4600.0,1235100],["2023-12-05",4600.0,4700.0,4500.0,4500.0,675700],["2023-12-06",4500.0,4700.0,4500.0,4600.0,945600],["2023-12-07",4700.0,4800.0,4600.0,4700.0,2045600],["2023-12-08",4800.0,4800.0,4600.0,4700.0,586600],["2023-12-11",4800.0,4900.0,4700.0,4700.0,965000],["2023-12-12",4800.0,4800.0,4700.0,4700.0,707200],["2023-12-13",4300.0,4800.0,4300.0,4600.0,1697000],["2023-12-14",4400.0,4700.0,4400.0,4500.0,531000],["2023-12-15",4400.0,4700.0,4400.0,4500.0,381100],["2023-12-18",4600.0,4700.0,4500.0,4500.0,364600],["2023-12-19",4500.0,4700.0,4500.0,4700.0,708000],["2023-12-20",4600.0,4700.0,4600.0,4700.0,99700],["2023-12-21",4600.0,4700.0,4600.0,4600.0,323300],["2023-12-22",4700.0,4900.0,4700.0,4700.0,1866300],["2023-12-25",4800.0,4900.0,4700.0,4800.0,459500],["2023-12-26",4800.0,4900.0,4800.0,4900.0,533800],["2023-12-27",4900.0,5200.0,4800.0,4900.0,2343000],["2023-12-28",4900.0,5100.0,4900.0,4900.0,1639900],["2023-12-29",4900.0,5000.0,4700.0,4800.0,1101000],["2024-01-02",4900.0,4900.0,4700.0,4800.0,644100],["2024-01-03",4800.0,5000.0,4700.0,4900.0,965300],["2024-01-04",5000.0,5000.0,4800.0,4900.0,779200],["2024-01-05",4900.0,5000.0,4800.0,4900.0,1050200],["2024-01-08",4900.0,5000.0,4800.0,4900.0,819000],["2024-01-09",4900.0,5000.0,4800.0,4800.0,538100],["2024-01-10",4900.0,4900.0,4700.0,4800.0,629300],["2024-01-11",4800.0,4900.0,4700.0,4800.0,909000],["2024-01-12",4700.0,4800.0,4600.0,4700.0,544900],["2024-01-15",4700.0,4800.0,4600.0,4700.0,168500],["2024-01-16",4600.0,4800.0,4300.0,4800.0,623200],["2024-01-17",4800.0,4800.0,4700.0,4700.0,466300],["2024-01-18",4700.0,4800.0,4700.0,4800.0,252700],["2024-01-19",4700.0,4800.0,4700.0,4700.0,525200],["2024-01-22",4800.0,4800.0,4600.0,4700.0,334300],["2024-01-23",4700.0,4800.0,4600.0,4700.0,163100],["2024-01-24",4700.0,4800.0,4600.0,4700.0,163300],["2024-01-25",4700.0,4900.0,4700.0,4800.0,872000],["2024-01-26",4900.0,4900.0,4700.0,4700.0,216900],["2024-01-29",4700.0,4800.0,4700.0,4800.0,997100],["2024-01-30",4800.0,4800.0,4700.0,4700.0,208800],["2024-01-31",4800.0,4800.0,4600.0,4700.0,684800],["2024-02-01",4700.0,4700.0,4600.0,4600.0,515100],["2024-02-02",4600.0,4700.0,4600.0,4600.0,498700],["2024-02-05",4600.0,4700.0,4500.0,4600.0,523300],["2024-02-06",4600.0,4600.0,4500.0,4600.0,136300],["2024-02-07",4600.0,4700.0,4500.0,4600.0,323300],["2024-02-15",4700.0,4700.0,4600.0,4600.0,170700],["2024-02-16",4700.0,5000.0,4700.0,5000.0,4478800],["2024-02-19",5100.0,5500.0,5000.0,5300.0,2840600],["2024-02-20",5300.0,5400.0,5100.0,5200.0,1293200],["2024-02-21",5200.0,5300.0,4900.0,5000.0,1317300],["2024-02-22",5100.0,5500.0,5100.0,5300.0,1994500],["2024-02-23",5300.0,5400.0,5000.0,5100.0,1050800],["2024-02-26",5100.0,5100.0,4900.0,5000.0,920500],["2024-02-27",4900.0,5200.0,4900.0,5100.0,620300],["2024-02-28",5100.0,5400.0,5100.0,5200.0,2455700],["2024-02-29",5300.0,5300.0,5100.0,5300.0,917100],["2024-03-01",5300.0,5300.0,5100.0,5300.0,500000],["2024-03-04",5300.0,5400.0,5200.0,5200.0,758800],["2024-03-05",5200.0,5300.0,5100.0,5200.0,401500],["2024-03-06",5200.0,5300.0,5100.0,5200.0,562600],["2024-03-07",5100.0,5200.0,5100.0,5200.0,275200],["2024-03-08",5200.0,5200.0,5000.0,5100.0,2018600],["2024-03-11",5100.0,5200.0,5000.0,5000.0,586600],["2024-03-12",5000.0,5100.0,4900.0,4900.0,450300],["2024-03-13",4900.0,5100.0,4900.0,5000.0,927300],["2024-03-14",5000.0,5100.0,4900.0,5000.0,421300],["2024-03-15",5000.0,5200.0,4900.0,5000.0,870700],["2024-03-18",5000.0,5300.0,5000.0,5100.0,1411600],["2024-03-19",5100.0,5100.0,5000.0,5100.0,116700],["2024-03-20",5000.0,5100.0,5000.0,5000.0,132000],["2024-03-21",5100.0,5300.0,5000.0,5200.0,1503000],["2024-03-22",5200.0,5300.0,5100.0,5200.0,2646900],["2024-03-25",5200.0,5300.0,5100.0,5200.0,391200],["2024-03-26",5200.0,5300.0,5200.0,5200.0,886400],["2024-03-27",5200.0,5300.0,5100.0,5300.0,437100],["2024-03-28",5300.0,5400.0,5200.0,5300.0,724000],["2024-03-29",5300.0,5300.0,5100.0,5100.0,417100],["2024-04-01",5100.0,5300.0,5100.0,5300.0,570400],["2024-04-02",5300.0,5300.0,5100.0,5300.0,843700],["2024-04-03",5200.0,5300.0,5100.0,5100.0,393800],["2024-04-04",5200.0,5200.0,5000.0,5200.0,523800],["2024-04-05",5100.0,5100.0,5000.0,5000.0,361000],["2024-04-08",4900.0,5100.0,4900.0,5000.0,384400],["2024-04-09",4900.0,5000.0,4900.0,4900.0,327600],["2024-04-10",5000.0,5100.0,5000.0,5100.0,459200],["2024-04-11",5000.0,5100.0,4900.0,5100.0,463800],["2024-04-12",5100.0,5100.0,4900.0,5000.0,280800],["2024-04-15",5000.0,5000.0,4600.0,4600.0,624600],["2024-04-16",4600.0,4600.0,4200.0,4400.0,1615000],["2024-04-17",4400.0,4500.0,4300.0,4400.0,379500],["2024-04-19",4400.0,4400.0,4100.0,4400.0,841200],["2024-04-22",4300.0,4500.0,4300.0,4500.0,228100],["2024-04-23",4500.0,4500.0,4300.0,4500.0,237100],["2024-04-24",4400.0,4500.0,4400.0,4500.0,268900],["2024-04-25",4500.0,4500.0,4300.0,4400.0,147300],["2024-04-26",4400.0,4400.0,4300.0,4400.0,377600],["2024-05-02",4400.0,4500.0,4400.0,4500.0,122300],["2024-05-03",4500.0,4500.0,4400.0,4500.0,169000],["2024-05-06",4400.0,4600.0,4400.0,4500.0,404600],["2024-05-07",4600.0,4600.0,4500.0,4500.0,158400],["2024-05-08",4500.0,4700.0,4400.0,4600.0,503900],["2024-05-09",4500.0,4700.0,4500.0,4500.0,316400],["2024-05-10",4500.0,4600.0,4400.0,4600.0,201700],["2024-05-13",4600.0,4800.0,4600.0,4700.0,669600],["2024-05-14",4600.0,4800.0,4600.0,4600.0,119200],["2024-05-15",4500.0,4700.0,4500.0,4600.0,433600],["2024-05-16",4600.0,4700.0,4500.0,4500.0,448400],["2024-05-17",4600.0,4700.0,4500.0,4600.0,575000],["2024-05-20",4500.0,4700.0,4500.0,4700.0,303000],["2024-05-21",4600.0,4700.0,4500.0,4600.0,488700],["2024-05-22",4600.0,4800.0,4500.0,4800.0,1060600],["2024-05-23",4800.0,4800.0,4600.0,4700.0,527600],["2024-05-24",4700.0,4800.0,4600.0,4600.0,583900],["2024-05-27",4600.0,5000.0,4600.0,4900.0,1305200],["2024-05-28",5000.0,5000.0,4800.0,4900.0,529500],["2024-05-29",4900.0,5000.0,4700.0,4800.0,953500],["2024-05-30",4800.0,4900.0,4700.0,4900.0,723200],["2024-05-31",4800.0,5000.0,4800.0,4800.0,329100],["2024-06-03",4800.0,4900.0,4700.0,4800.0,431300],["2024-06-04",4800.0,4900.0,4700.0,4800.0,432800],["2024-06-05",4800.0,4900.0,4700.0,4700.0,501500],["2024-06-06",4700.0,4900.0,4700.0,4700.0,314800],["2024-06-07",4800.0,4800.0,4700.0,4700.0,147200],["2024-06-10",4700.0,4800.0,4700.0,4700.0,334100],["2024-06-11",4800.0,4800.0,4600.0,4700.0,455100],["2024-06-12",4800.0,4800.0,4700.0,4700.0,205500],["2024-06-13",4700.0,5000.0,4700.0,4900.0,1096600],["2024-06-14",4900.0,5000.0,4700.0,4700.0,458000],["2024-06-17",4800.0,4900.0,4700.0,4700.0,376900],["2024-06-18",4800.0,5000.0,4800.0,4900.0,765500],["2024-06-19",4900.0,5000.0,4800.0,4800.0,405400],["2024-06-20",4800.0,4800.0,4600.0,4700.0,593100],["2024-06-21",4700.0,4800.0,4700.0,4700.0,259400],["2024-06-24",4700.0,4800.0,4600.0,4700.0,560400],["2024-06-25",4700.0,4800.0,4600.0,4700.0,174300],["2024-06-26",4700.0,4800.0,4600.0,4700.0,309000],["2024-06-27",4700.0,4800.0,4600.0,4700.0,266200],["2024-06-28",4800.0,4800.0,4600.0,4600.0,453100],["2024-07-01",4600.0,4700.0,4500.0,4700.0,300900],["2024-07-02",4700.0,4700.0,4600.0,4700.0,86100],["2024-07-03",4700.0,4800.0,4600.0,4600.0,275500],["2024-07-04",4700.0,4900.0,4700.0,4700.0,868400],["2024-07-05",4800.0,4800.0,4600.0,4700.0,1455717],["2024-07-08",4700.0,4800.0,4600.0,4700.0,557400],["2024-07-09",4700.0,4700.0,4600.0,4700.0,240800],["2024-07-10",4600.0,4800.0,4600.0,4700.0,178300],["2024-07-11",4700.0,4800.0,4600.0,4800.0,131800],["2024-07-12",4700.0,4800.0,4700.0,4700.0,366100],["2024-07-15",4700.0,4700.0,4600.0,4600.0,104100],["2024-07-16",4600.0,4700.0,4600.0,4600.0,153000],["2024-07-17",4600.0,4700.0,4500.0,4600.0,394300],["2024-07-18",4600.0,4600.0,4500.0,4600.0,69400],["2024-07-19",4500.0,4600.0,4500.0,4500.0,118000],["2024-07-22",4600.0,4600.0,4200.0,4500.0,644600],["2024-07-23",4500.0,4500.0,4300.0,4400.0,132900],["2024-07-24",4400.0,4400.0,4200.0,4400.0,352600],["2024-07-25",4300.0,4400.0,4300.0,4300.0,114100],["2024-07-26",4300.0,4400.0,4300.0,4400.0,109500],["2024-07-29",4400.0,4500.0,4300.0,4500.0,131700],["2024-07-30",4500.0,4500.0,4300.0,4400.0,149000],["2024-07-31",4300.0,4500.0,4300.0,4400.0,164800],["2024-08-01",4300.0,4400.0,4200.0,4300.0,189000],["2024-08-02",4200.0,4300.0,4100.0,4200.0,529800],["2024-08-05",4100.0,4100.0,3800.0,3800.0,2057100],["2024-08-06",3800.0,3900.0,3700.0,3900.0,749500],["2024-08-07",3900.0,3900.0,3600.0,3600.0,1899500],["2024-08-08",3600.0,3700.0,3400.0,3700.0,972100],["2024-08-09",3700.0,3700.0,3500.0,3700.0,481900],["2024-08-12",3600.0,3700.0,3500.0,3600.0,352300],["2024-08-13",3600.0,3700.0,3500.0,3500.0,543100],["2024-08-14",3500.0,3600.0,3500.0,3600.0,311900],["2024-08-15",3500.0,3600.0,3400.0,3500.0,385000],["2024-08-16",3600.0,3700.0,3500.0,3600.0,585800],["2024-08-19",3700.0,3800.0,3600.0,3700.0,679300],["2024-08-20",3700.0,3800.0,3600.0,3800.0,297300],["2024-08-21",3800.0,3800.0,3600.0,3700.0,470800],["2024-08-22",3700.0,3700.0,3600.0,3700.0,542200],["2024-08-23",3600.0,3700.0,3500.0,3600.0,415500],["2024-08-26",3600.0,3700.0,3600.0,3600.0,174600],["2024-08-27",3700.0,3700.0,3600.0,3600.0,365400],["2024-08-28",3600.0,3700.0,3500.0,3600.0,340400],["2024-08-29",3600.0,3600.0,3500.0,3500.0,226300],["2024-08-30",3500.0,3700.0,3500.0,3700.0,217700],["2024-09-04",3600.0,3600.0,3500.0,3600.0,156800],["2024-09-05",3500.0,3700.0,3500.0,3700.0,443200],["2024-09-06",3600.0,3700.0,3500.0,3600.0,197200],["2024-09-09",3600.0,3600.0,3400.0,3500.0,1132500],["2024-09-10",3500.0,3500.0,3400.0,3500.0,52800],["2024-09-11",3500.0,3500.0,3200.0,3300.0,950500],["2024-09-12",3400.0,3400.0,3000.0,3000.0,1874400],["2024-09-13",3300.0,3300.0,2700.0,2700.0,8514800],["2024-09-16",2700.0,2900.0,2700.0,2900.0,423200],["2024-09-17",3000.0,3100.0,2700.0,2800.0,2290900],["2024-09-18",2800.0,2900.0,2700.0,2800.0,1185200],["2024-09-19",2800.0,2900.0,2700.0,2800.0,965115],["2024-09-20",2800.0,2800.0,2700.0,2700.0,452800],["2024-09-23",2700.0,2900.0,2700.0,2800.0,913700],["2024-09-24",2800.0,2900.0,2700.0,2800.0,416800],["2024-09-25",2900.0,2900.0,2800.0,2800.0,636500],["2024-09-26",2800.0,2900.0,2800.0,2800.0,714500],["2024-09-27",2800.0,2900.0,2800.0,2900.0,905100],["2024-09-30",2900.0,3000.0,2800.0,2900.0,937000],["2024-10-01",2900.0,3100.0,2900.0,3100.0,822700],["2024-10-02",3100.0,3400.0,3000.0,3100.0,1933000],["2024-10-03",3100.0,3100.0,2900.0,2900.0,849000],["2024-10-04",2900.0,3100.0,2900.0,3100.0,1400600],["2024-10-07",3200.0,3300.0,3100.0,3100.0,908000],["2024-10-08",3100.0,3200.0,3000.0,3100.0,684500],["2024-10-09",3100.0,3300.0,3100.0,3200.0,453200],["2024-10-10",3200.0,3200.0,3100.0,3100.0,189000],["2024-10-11",3100.0,3200.0,3000.0,3000.0,970500],["2024-10-14",3000.0,3300.0,3000.0,3300.0,1657100],["2024-10-15",3300.0,3600.0,3300.0,3500.0,1124500],["2024-10-16",3500.0,3600.0,3400.0,3500.0,988900],["2024-10-17",3500.0,3500.0,3300.0,3500.0,778200],["2024-10-18",3500.0,3600.0,3500.0,3500.0,654400],["2024-10-21",3500.0,3600.0,3400.0,3500.0,582400],["2024-10-22",3500.0,3700.0,3400.0,3600.0,1098000],["2024-10-23",3600.0,3700.0,3500.0,3700.0,547700],["2024-10-24",3600.0,3700.0,3600.0,3600.0,427300],["2024-10-25",3700.0,3900.0,3700.0,3800.0,711900],["2024-10-28",3900.0,4100.0,3800.0,4000.0,2093300],["2024-10-29",4100.0,4100.0,3800.0,4000.0,1944200],["2024-10-30",4000.0,4100.0,3700.0,3900.0,1967900],["2024-10-31",3900.0,4200.0,3900.0,4200.0,1474100],["2024-11-01",4300.0,4400.0,4100.0,4100.0,1177700],["2024-11-04",4100.0,4400.0,4100.0,4400.0,1265000],["2024-11-05",4400.0,4500.0,4300.0,4400.0,1078500],["2024-11-06",4400.0,4500.0,4200.0,4300.0,1073300],["2024-11-07",4300.0,4400.0,4100.0,4100.0,1022300],["2024-11-08",4100.0,4500.0,4100.0,4500.0,2852100],["2024-11-11",4400.0,4500.0,4300.0,4400.0,325000],["2024-11-12",4400.0,4600.0,4300.0,4500.0,1017700],["2024-11-13",4500.0,4500.0,4300.0,4400.0,623800],["2024-11-14",4400.0,4500.0,4100.0,4200.0,1130800],["2024-11-15",4200.0,4200.0,4000.0,4200.0,1233000],["2024-11-18",4100.0,4400.0,4000.0,4300.0,1426200],["2024-11-19",4300.0,4300.0,3900.0,3900.0,1653900],["2024-11-20",3900.0,4200.0,3900.0,4100.0,1489300],["2024-11-21",4100.0,4100.0,3900.0,4000.0,702100],["2024-11-22",4000.0,4100.0,3900.0,4000.0,498100],["2024-11-25",4000.0,4100.0,3900.0,3900.0,261000],["2024-11-26",3900.0,4100.0,3900.0,3900.0,755400],["2024-11-27",4000.0,4100.0,3900.0,4000.0,380200],["2024-11-28",4000.0,4100.0,3800.0,4100.0,1288100],["2024-11-29",4000.0,4000.0,3900.0,4000.0,1099800],["2024-12-02",4000.0,4000.0,3900.0,4000.0,649500],["2024-12-03",4000.0,4300.0,3900.0,4100.0,1148500],["2024-12-04",4100.0,4300.0,4000.0,4200.0,664600],["2024-12-05",4200.0,4600.0,4200.0,4600.0,2606000],["2024-12-06",4600.0,4700.0,4500.0,4600.0,443600],["2024-12-09",4600.0,4900.0,4500.0,4900.0,1085800],["2024-12-10",4800.0,5000.0,4700.0,4700.0,506100],["2024-12-11",4700.0,4900.0,4700.0,4800.0,1007800],["2024-12-12",4700.0,4800.0,4500.0,4700.0,1150400],["2024-12-13",4700.0,4800.0,4400.0,4600.0,2180200],["2024-12-16",4500.0,4600.0,4400.0,4500.0,456600],["2024-12-17",4500.0,4600.0,4400.0,4600.0,694388],["2024-12-18",4600.0,4700.0,4500.0,4600.0,674700],["2024-12-19",4500.0,4600.0,4300.0,4500.0,1024200],["2024-12-20",4500.0,4500.0,4400.0,4500.0,314200],["2024-12-23",4500.0,4900.0,4500.0,4900.0,2655200],["2024-12-24",4900.0,5000.0,4700.0,4900.0,626000],["2024-12-25",4900.0,5000.0,4800.0,4800.0,617400],["2024-12-26",4900.0,4900.0,4700.0,4900.0,747400],["2024-12-27",4900.0,5000.0,4800.0,4900.0,560200],["2024-12-30",4900.0,4900.0,4800.0,4900.0,530900],["2024-12-31",4800.0,5000.0,4500.0,5000.0,1278900],["2025-01-02",5000.0,5000.0,4800.0,4800.0,161500],["2025-01-03",4800.0,4900.0,4700.0,4800.0,817700],["2025-01-06",4800.0,4800.0,4700.0,4700.0,376200],["2025-01-07",4700.0,4700.0,4400.0,4600.0,915200],["2025-01-08",4500.0,4700.0,4400.0,4700.0,331300],["2025-01-09",4600.0,4700.0,4400.0,4600.0,1057000],["2025-01-10",4500.0,4600.0,4500.0,4600.0,244200],["2025-01-13",4500.0,4600.0,4300.0,4400.0,635500],["2025-01-14",4400.0,4500.0,4400.0,4500.0,2271171],["2025-01-15",4500.0,4600.0,4500.0,4500.0,395200],["2025-01-16",4600.0,4700.0,4400.0,4700.0,896500],["2025-01-17",4600.0,4600.0,4500.0,4600.0,354000],["2025-01-20",4600.0,4600.0,4500.0,4600.0,161000],["2025-01-21",4500.0,4600.0,4400.0,4500.0,763400],["2025-01-22",4500.0,4500.0,4300.0,4300.0,386700],["2025-01-23",4300.0,4600.0,4300.0,4500.0,1166700],["2025-01-24",4500.0,4500.0,4300.0,4400.0,1292000],["2025-02-03",4400.0,4500.0,4100.0,4300.0,1292100],["2025-02-04",4300.0,4300.0,4000.0,4300.0,962200],["2025-02-05",4300.0,4300.0,4200.0,4200.0,374900],["2025-02-06",4300.0,4300.0,4100.0,4300.0,314500],["2025-02-07",4300.0,4300.0,4100.0,4300.0,587600],["2025-02-10",4300.0,4700.0,4300.0,4700.0,2133300],["2025-02-11",4800.0,5100.0,4800.0,5100.0,2133700],["2025-02-12",5100.0,5100.0,4800.0,5000.0,685700],["2025-02-13",5100.0,5100.0,4800.0,4900.0,382000],["2025-02-14",5000.0,5000.0,4800.0,4900.0,692800],["2025-02-17",4900.0,5000.0,4800.0,4900.0,1111300],["2025-02-18",4900.0,4900.0,4700.0,4800.0,761500],["2025-02-19",4800.0,5000.0,4800.0,4900.0,814200],["2025-02-20",4900.0,4900.0,4800.0,4800.0,887000],["2025-02-21",4800.0,5200.0,4800.0,5200.0,3171100],["2025-02-24",5400.0,5700.0,5400.0,5700.0,1399600],["2025-02-25",6200.0,6200.0,5700.0,6000.0,3948400],["2025-02-26",5900.0,6000.0,5800.0,5900.0,942100],["2025-02-27",5900.0,6100.0,5900.0,6100.0,1641800],["2025-02-28",6000.0,6400.0,5900.0,6300.0,1330800],["2025-03-03",6300.0,6500.0,6200.0,6500.0,1431900],["2025-03-04",6500.0,6500.0,6000.0,6200.0,2557900],["2025-03-05",6200.0,6200.0,5700.0,5800.0,1774400],["2025-03-06",5800.0,6100.0,5800.0,5900.0,1399500],["2025-03-07",5900.0,6000.0,5800.0,5800.0,1079100],["2025-03-10",5800.0,6000.0,5700.0,5900.0,1942300],["2025-03-11",5800.0,5900.0,5700.0,5800.0,713000],["2025-03-12",5800.0,6100.0,5800.0,5900.0,1131500],["2025-03-13",5900.0,6000.0,5700.0,5700.0,1654200],["2025-03-14",5700.0,5800.0,5500.0,5600.0,977600],["2025-03-17",5700.0,6000.0,5700.0,6000.0,962600],["2025-03-18",6000.0,6000.0,5700.0,5700.0,1167200],["2025-03-19",5700.0,5800.0,5600.0,5800.0,271000],["2025-03-20",5700.0,5700.0,5500.0,5700.0,2342200],["2025-03-21",5700.0,5900.0,5600.0,5900.0,815600],["2025-03-24",5900.0,5900.0,5700.0,5800.0,899800],["2025-03-25",5800.0,5800.0,5600.0,5600.0,1695300],["2025-03-26",5600.0,5700.0,5500.0,5500.0,2263200],["2025-03-27",5500.0,5500.0,5400.0,5400.0,688700],["2025-03-28",5400.0,5500.0,5000.0,5400.0,2181100],["2025-03-31",5300.0,5400.0,5200.0,5300.0,506900],["2025-04-01",5300.0,5500.0,5300.0,5500.0,949700],["2025-04-02",5500.0,5900.0,5500.0,5800.0,984200],["2025-04-03",5600.0,5600.0,5300.0,5500.0,2697400],["2025-04-04",5300.0,5600.0,5000.0,5600.0,2857400],["2025-04-08",5200.0,5500.0,5100.0,5100.0,816900],["2025-04-09",4700.0,4700.0,4600.0,4600.0,2583400],["2025-04-10",4900.0,5000.0,4600.0,4700.0,11474000],["2025-04-11",4800.0,4800.0,4300.0,4800.0,1076300],["2025-04-14",4500.0,4800.0,4400.0,4400.0,2241100],["2025-04-15",4100.0,4400.0,4000.0,4000.0,2384500],["2025-04-16",3900.0,4200.0,3700.0,4000.0,971600],["2025-04-17",4000.0,4000.0,3800.0,4000.0,995100],["2025-04-18",4000.0,4200.0,3900.0,4000.0,1127900],["2025-04-21",4000.0,4100.0,3900.0,4000.0,759000],["2025-04-22",4000.0,4100.0,3600.0,3900.0,2091100],["2025-04-23",3900.0,4100.0,3900.0,3900.0,744800],["2025-04-24",4000.0,4100.0,4000.0,4000.0,1522400],["2025-04-25",4100.0,4200.0,4000.0,4100.0,1584800],["2025-04-28",4100.0,4500.0,4100.0,4500.0,1879600],["2025-04-29",4700.0,4700.0,4400.0,4400.0,1682000],["2025-05-05",4500.0,4500.0,4300.0,4500.0,605000],["2025-05-06",4500.0,4500.0,4300.0,4300.0,434400],["2025-05-07",4400.0,4600.0,4300.0,4500.0,854200],["2025-05-08",4400.0,4600.0,4400.0,4500.0,550300],["2025-05-09",4500.0,4600.0,4500.0,4500.0,1105800],["2025-05-12",4500.0,4600.0,4500.0,4500.0,289700],["2025-05-13",4600.0,4600.0,4500.0,4500.0,331500],["2025-05-14",4600.0,4600.0,4500.0,4500.0,738600],["2025-05-15",4500.0,4900.0,4500.0,4900.0,1062500],["2025-05-16",4900.0,4900.0,4600.0,4700.0,746400],["2025-05-19",4700.0,5000.0,4600.0,4800.0,618200],["2025-05-20",4900.0,5000.0,4800.0,4800.0,578800],["2025-05-21",4900.0,4900.0,4700.0,4900.0,555100],["2025-05-22",4900.0,5100.0,4900.0,5000.0,1338100],["2025-05-23",5100.0,5100.0,4900.0,5100.0,512600],["2025-05-26",5100.0,5200.0,4900.0,5200.0,823800],["2025-05-27",5300.0,5300.0,5000.0,5200.0,806200],["2025-05-28",5000.0,5300.0,5000.0,5200.0,364400],["2025-05-29",5000.0,5300.0,5000.0,5200.0,480200],["2025-05-30",5100.0,5300.0,5000.0,5200.0,441800],["2025-06-02",5200.0,5300.0,5000.0,5200.0,413100],["2025-06-03",5200.0,5200.0,4900.0,5000.0,605700],["2025-06-04",5000.0,5200.0,4700.0,5000.0,2784200],["2025-06-05",5000.0,5000.0,4600.0,4800.0,2081300],["2025-06-06",4800.0,4900.0,4700.0,4800.0,521200],["2025-06-09",4800.0,4900.0,4600.0,4600.0,318000],["2025-06-10",4600.0,4700.0,4500.0,4600.0,359800],["2025-06-11",4700.0,4700.0,4500.0,4600.0,202800],["2025-06-12",4500.0,4700.0,4500.0,4600.0,429800],["2025-06-13",4500.0,4600.0,4400.0,4600.0,884700],["2025-06-16",4600.0,4600.0,4400.0,4600.0,345800],["2025-06-17",4600.0,4700.0,4500.0,4700.0,314100],["2025-06-18",4700.0,4700.0,4500.0,4500.0,319100],["2025-06-19",4600.0,4600.0,4500.0,4500.0,243600],["2025-06-20",4400.0,4600.0,4400.0,4500.0,264200],["2025-06-23",4900.0,4900.0,4400.0,4500.0,249200],["2025-06-24",4500.0,4600.0,4400.0,4500.0,416300],["2025-06-25",4600.0,4700.0,4600.0,4600.0,232500],["2025-06-26",4700.0,4700.0,4500.0,4700.0,325300],["2025-06-27",4600.0,4700.0,4600.0,4600.0,179800],["2025-06-30",4600.0,4700.0,4500.0,4700.0,413300],["2025-07-01",4700.0,4700.0,4600.0,4600.0,202300],["2025-07-02",4600.0,4700.0,4500.0,4600.0,215200],["2025-07-03",4600.0,4700.0,4600.0,4600.0,317500],["2025-07-04",4600.0,5000.0,4600.0,4900.0,1520500],["2025-07-07",4900.0,5100.0,4900.0,5100.0,867900],["2025-07-08",5000.0,5200.0,4900.0,5200.0,2267200],["2025-07-09",5200.0,5400.0,5200.0,5400.0,2673900],["2025-07-10",5300.0,5700.0,5300.0,5600.0,3853700],["2025-07-11",5600.0,6000.0,5600.0,5800.0,1975400],["2025-07-14",5800.0,6200.0,5800.0,6200.0,2209000],["2025-07-15",6200.0,6400.0,5900.0,5900.0,1492000],["2025-07-16",6000.0,6400.0,5900.0,6400.0,1565500],["2025-07-17",6400.0,7000.0,6300.0,7000.0,3561400],["2025-07-18",7500.0,7700.0,6600.0,6600.0,2446200],["2025-07-21",6700.0,6700.0,6400.0,6500.0,1815400],["2025-07-22",6500.0,6600.0,6400.0,6500.0,1324300],["2025-07-23",6400.0,6700.0,6400.0,6700.0,919200],["2025-07-24",6600.0,6800.0,6500.0,6700.0,1581700],["2025-07-25",6600.0,6800.0,6600.0,6700.0,830500],["2025-07-28",6700.0,6900.0,6600.0,6700.0,1229000],["2025-07-29",6800.0,6800.0,6100.0,6100.0,1755600],["2025-07-30",6000.0,6300.0,5800.0,6100.0,1280500],["2025-07-31",6100.0,6300.0,6000.0,6300.0,903400],["2025-08-01",6400.0,6400.0,6100.0,6200.0,518900],["2025-08-04",6200.0,6300.0,6000.0,6200.0,445800],["2025-08-05",6200.0,6400.0,5900.0,6100.0,1621600],["2025-08-06",6000.0,6100.0,6000.0,6100.0,407000],["2025-08-07",6100.0,6200.0,5900.0,6100.0,876800],["2025-08-08",6100.0,6100.0,5900.0,6100.0,1471400],["2025-08-11",6200.0,6400.0,6100.0,6200.0,1274200],["2025-08-12",6200.0,6300.0,6000.0,6000.0,705300],["2025-08-13",6100.0,6100.0,5900.0,6100.0,813500],["2025-08-14",6100.0,6100.0,5900.0,6000.0,2365000],["2025-08-15",6100.0,6100.0,5800.0,5900.0,990400],["2025-08-18",5900.0,5900.0,5700.0,5800.0,660700],["2025-08-19",5900.0,6000.0,5700.0,5900.0,574500],["2025-08-20",5900.0,6000.0,5600.0,5700.0,1148600],["2025-08-21",5700.0,6200.0,5700.0,6200.0,3202400],["2025-08-22",6200.0,6300.0,5700.0,5800.0,661900],["2025-08-25",5900.0,6000.0,5500.0,5700.0,618200],["2025-08-26",5700.0,5900.0,5600.0,5800.0,580300],["2025-08-27",5800.0,5800.0,5600.0,5800.0,1131700],["2025-08-28",5700.0,5700.0,5600.0,5700.0,528900],["2025-08-29",5700.0,5900.0,5400.0,5900.0,2154400],["2025-09-03",5900.0,6100.0,5800.0,6100.0,1084700],["2025-09-04",6100.0,6100.0,5900.0,6100.0,749100],["2025-09-05",6100.0,6100.0,5700.0,5700.0,1114800],["2025-09-08",5800.0,5800.0,5400.0,5500.0,1384700],["2025-09-09",5500.0,5700.0,5300.0,5700.0,894500],["2025-09-10",5700.0,5800.0,5500.0,5700.0,241200],["2025-09-11",5700.0,5700.0,5500.0,5600.0,537600],["2025-09-12",5600.0,5800.0,5600.0,5600.0,415600],["2025-09-15",5700.0,6100.0,5700.0,6100.0,2460100],["2025-09-16",6200.0,6400.0,6100.0,6200.0,1581100],["2025-09-17",6200.0,6200.0,6000.0,6100.0,873400],["2025-09-18",6000.0,6200.0,6000.0,6100.0,940800],["2025-09-19",5500.0,6200.0,5500.0,6200.0,483600],["2025-09-22",6200.0,6200.0,5800.0,5800.0,785500],["2025-09-23",5900.0,6000.0,5800.0,6000.0,307000],["2025-09-24",6000.0,6000.0,5800.0,6000.0,238400],["2025-09-25",5900.0,6500.0,5900.0,6300.0,2338000],["2025-09-26",6400.0,6400.0,6300.0,6400.0,1099900],["2025-09-29",6400.0,6600.0,6400.0,6400.0,1235300],["2025-09-30",6700.0,6700.0,6300.0,6600.0,1930600],["2025-10-01",6700.0,6900.0,6500.0,6800.0,1248100],["2025-10-02",6900.0,7400.0,6700.0,7000.0,8158400],["2025-10-03",7000.0,7000.0,6700.0,6800.0,1952200],["2025-10-06",6700.0,6800.0,6500.0,6600.0,1584000],["2025-10-07",6600.0,6700.0,6500.0,6600.0,760900],["2025-10-08",6000.0,6600.0,6000.0,6500.0,672600],["2025-10-09",6500.0,6600.0,6500.0,6500.0,368700],["2025-10-10",6500.0,6600.0,6300.0,6400.0,585000],["2025-10-13",6300.0,6700.0,6200.0,6700.0,847700],["2025-10-14",6800.0,7000.0,6600.0,6600.0,1752200],["2025-10-15",6600.0,6700.0,6400.0,6600.0,674300],["2025-10-16",6700.0,6800.0,6600.0,6700.0,1546200],["2025-10-17",6700.0,7000.0,6700.0,6800.0,2639000],["2025-10-20",6800.0,6800.0,6200.0,6300.0,973000],["2025-10-21",6200.0,6400.0,6100.0,6400.0,1237600],["2025-10-22",6500.0,6600.0,6300.0,6400.0,803400],["2025-10-23",6500.0,6800.0,6400.0,6500.0,1744100],["2025-10-24",6600.0,6800.0,6500.0,6800.0,1422200],["2025-10-27",6800.0,7200.0,6700.0,6800.0,1766300],["2025-10-28",6800.0,6800.0,6600.0,6800.0,957700],["2025-10-29",6800.0,6800.0,6600.0,6700.0,928500],["2025-10-30",6700.0,6700.0,6500.0,6500.0,1401900],["2025-10-31",6500.0,6600.0,6300.0,6400.0,1400800],["2025-11-03",6400.0,6600.0,6300.0,6400.0,595900],["2025-11-04",6400.0,6500.0,6100.0,6500.0,887200],["2025-11-05",6500.0,6500.0,6200.0,6300.0,347500],["2025-11-06",6200.0,6400.0,6200.0,6300.0,457600],["2025-11-07",6300.0,6300.0,6100.0,6300.0,514100],["2025-11-10",6200.0,6300.0,6100.0,6300.0,536900],["2025-11-11",6300.0,6400.0,6200.0,6300.0,449100],["2025-11-12",6300.0,6600.0,6200.0,6600.0,674500],["2025-11-13",6500.0,6600.0,6400.0,6500.0,172300],["2025-11-14",6500.0,6500.0,6300.0,6400.0,305400],["2025-11-17",6400.0,6700.0,6400.0,6600.0,1727500],["2025-11-18",6600.0,6600.0,6200.0,6300.0,4320300],["2025-11-19",6300.0,6400.0,6100.0,6300.0,945700],["2025-11-20",6200.0,6300.0,6100.0,6100.0,670600],["2025-11-21",6100.0,6100.0,5800.0,6000.0,1002100],["2025-11-24",6000.0,6100.0,5900.0,6000.0,392600],["2025-11-25",6000.0,6100.0,5900.0,6000.0,282400],["2025-11-26",6000.0,6100.0,5900.0,6000.0,285900],["2025-11-27",6000.0,6100.0,5900.0,6000.0,214600],["2025-11-28",5900.0,6000.0,5800.0,5900.0,439000],["2025-12-01",5900.0,5900.0,5800.0,5900.0,546600],["2025-12-02",5900.0,5900.0,5700.0,5900.0,397000],["2025-12-03",5900.0,6400.0,5800.0,6400.0,2420600],["2025-12-04",6400.0,6500.0,6200.0,6200.0,906300],["2025-12-05",6200.0,6500.0,6000.0,6200.0,2781000],["2025-12-08",6200.0,6200.0,6100.0,6100.0,599900],["2025-12-09",6100.0,6300.0,6100.0,6300.0,1189200],["2025-12-10",6200.0,6500.0,6200.0,6400.0,1124200],["2025-12-11",6400.0,6500.0,6300.0,6400.0,925000],["2025-12-12",6300.0,6500.0,6100.0,6200.0,489700],["2025-12-15",6200.0,6300.0,6100.0,6100.0,252600],["2025-12-16",6100.0,6300.0,6000.0,6100.0,486800],["2025-12-17",6100.0,6300.0,6000.0,6000.0,175300],["2025-12-18",6100.0,6200.0,6000.0,6100.0,147500],["2025-12-19",6200.0,6200.0,6000.0,6100.0,315200],["2025-12-22",6100.0,6200.0,6000.0,6200.0,179000],["2025-12-23",6100.0,6200.0,6000.0,6100.0,268100],["2025-12-24",6100.0,6100.0,5900.0,6100.0,233800],["2025-12-25",6000.0,6100.0,5900.0,5900.0,241900],["2025-12-26",5900.0,6000.0,5800.0,5900.0,243000],["2025-12-29",5800.0,5900.0,5800.0,5900.0,212500],["2025-12-30",5800.0,5900.0,5800.0,5900.0,220900],["2025-12-31",5800.0,5900.0,5700.0,5900.0,238500],["2026-01-05",5900.0,5900.0,5700.0,5900.0,236700],["2026-01-06",5900.0,6000.0,5700.0,5900.0,2812800],["2026-01-07",5900.0,5900.0,5700.0,5900.0,1272000],["2026-01-08",5900.0,5900.0,5700.0,5900.0,516300],["2026-01-09",5800.0,5900.0,5700.0,5900.0,550900],["2026-01-12",5900.0,5900.0,5700.0,5900.0,445100],["2026-01-13",5800.0,5900.0,5700.0,5900.0,331800],["2026-01-14",5800.0,5800.0,5700.0,5700.0,148200],["2026-01-15",5700.0,5800.0,5600.0,5700.0,522200],["2026-01-16",5600.0,5800.0,5600.0,5700.0,721800],["2026-01-19",5800.0,5800.0,5600.0,5700.0,1174000],["2026-01-20",5700.0,5800.0,5600.0,5700.0,957900],["2026-01-21",5700.0,5700.0,5600.0,5700.0,1138200],["2026-01-22",5600.0,6100.0,5600.0,6000.0,2767400],["2026-01-23",6000.0,6100.0,6000.0,6000.0,923600],["2026-01-26",6000.0,6000.0,5700.0,5800.0,226900],["2026-01-27",5900.0,5900.0,5600.0,5800.0,914300],["2026-01-28",5800.0,5800.0,5600.0,5800.0,210800],["2026-01-29",5700.0,5800.0,5700.0,5800.0,116700],["2026-01-30",5700.0,5800.0,5600.0,5800.0,1457600],["2026-02-02",5800.0,5800.0,5600.0,5600.0,478100],["2026-02-03",5600.0,5800.0,5600.0,5800.0,764500],["2026-02-04",5700.0,5800.0,5600.0,5700.0,825100],["2026-02-05",5600.0,5700.0,5600.0,5700.0,533300],["2026-02-06",5600.0,5700.0,5500.0,5700.0,468700],["2026-02-09",5700.0,5700.0,5600.0,5700.0,415200],["2026-02-10",5700.0,5700.0,5500.0,5700.0,580700],["2026-02-11",5600.0,5700.0,5600.0,5700.0,460900],["2026-02-12",5600.0,5700.0,5600.0,5700.0,256300],["2026-02-13",5600.0,5700.0,5600.0,5700.0,417800],["2026-02-23",5600.0,5700.0,5600.0,5700.0,153100],["2026-02-24",5700.0,5900.0,5600.0,5800.0,1114200],["2026-02-25",5900.0,6000.0,5700.0,5900.0,1335200],["2026-02-26",5900.0,6000.0,5800.0,6000.0,569600],["2026-02-27",5900.0,6000.0,5800.0,5900.0,855200],["2026-03-02",5900.0,5900.0,5600.0,5800.0,491800],["2026-03-03",5800.0,5800.0,5600.0,5800.0,624000],["2026-03-04",5800.0,5800.0,5600.0,5800.0,540700],["2026-03-05",5800.0,5800.0,5700.0,5800.0,245400],["2026-03-06",5700.0,5800.0,5700.0,5800.0,157500],["2026-03-09",5400.0,5700.0,5300.0,5500.0,2089800],["2026-03-10",5500.0,5900.0,5500.0,5800.0,1052000],["2026-03-11",5800.0,6000.0,5700.0,5800.0,1227400],["2026-03-12",5800.0,5800.0,5700.0,5800.0,681700],["2026-03-13",5800.0,5900.0,5700.0,5800.0,633200],["2026-03-16",5800.0,6100.0,5800.0,6000.0,2460900],["2026-03-17",6000.0,6200.0,5900.0,6000.0,1387400],["2026-03-18",6000.0,6200.0,5900.0,6100.0,1161000],["2026-03-19",6000.0,6100.0,5900.0,5900.0,389900],["2026-03-20",5900.0,6100.0,5900.0,5900.0,813400],["2026-03-23",5800.0,5900.0,5600.0,5800.0,612900],["2026-03-24",5900.0,6100.0,5800.0,5900.0,976600],["2026-03-25",6000.0,6000.0,5800.0,5900.0,511800],["2026-03-26",5900.0,5900.0,5800.0,5900.0,166900],["2026-03-27",5900.0,6000.0,5800.0,5900.0,720500],["2026-03-30",5900.0,5900.0,5700.0,5900.0,734600],["2026-03-31",5900.0,5900.0,5800.0,5900.0,420700],["2026-04-01",5900.0,6000.0,5800.0,5900.0,534700],["2026-04-02",5900.0,5900.0,5700.0,5800.0,620900],["2026-04-03",5700.0,5800.0,5600.0,5700.0,744800],["2026-04-06",5600.0,5900.0,5600.0,5800.0,2131700],["2026-04-07",5800.0,5800.0,5500.0,5800.0,2545600],["2026-04-08",5800.0,5900.0,5800.0,5800.0,1277300],["2026-04-09",5800.0,5800.0,5700.0,5700.0,300600],["2026-04-10",5700.0,5800.0,5600.0,5800.0,1734800],["2026-04-13",5700.0,5800.0,5700.0,5800.0,957400],["2026-04-14",5700.0,5800.0,5700.0,5800.0,349100],["2026-04-15",5800.0,6300.0,5800.0,6300.0,2060500],["2026-04-16",6300.0,6500.0,6100.0,6200.0,1577100],["2026-04-17",6200.0,6700.0,6200.0,6500.0,2986700],["2026-04-20",6500.0,6700.0,6400.0,6700.0,1737900],["2026-04-21",6600.0,6800.0,6500.0,6600.0,2510400],["2026-04-22",6500.0,6700.0,6500.0,6600.0,1279700],["2026-04-23",6600.0,6900.0,6600.0,6700.0,2354300],["2026-04-24",6700.0,6800.0,6600.0,6800.0,2413400],["2026-04-28",6800.0,6800.0,6500.0,6700.0,1706000],["2026-04-29",6600.0,6700.0,6500.0,6600.0,714600],["2026-05-04",6700.0,7100.0,6600.0,6900.0,1767000],["2026-05-05",6900.0,7000.0,6800.0,6800.0,2131300],["2026-05-06",6800.0,6900.0,6700.0,6800.0,857200],["2026-05-07",6800.0,6900.0,6700.0,6800.0,1039100],["2026-05-08",6800.0,6900.0,6600.0,6600.0,933400],["2026-05-11",6600.0,6700.0,6400.0,6400.0,883100],["2026-05-12",6400.0,7000.0,6300.0,6400.0,1049200],["2026-05-13",6400.0,6500.0,6300.0,6300.0,264200],["2026-05-14",6300.0,6400.0,6200.0,6200.0,765200],["2026-05-15",6300.0,6300.0,6100.0,6200.0,676800],["2026-05-18",6200.0,6500.0,6100.0,6200.0,477600],["2026-05-19",6200.0,6300.0,6100.0,6200.0,1018700],["2026-05-20",6300.0,6400.0,6100.0,6200.0,669800],["2026-05-21",6200.0,6300.0,6200.0,6300.0,542900],["2026-05-22",6300.0,6300.0,6200.0,6200.0,261900],["2026-05-25",6200.0,6300.0,6100.0,6200.0,571700],["2026-05-26",6200.0,6300.0,6100.0,6200.0,223200],["2026-05-27",6200.0,6200.0,6000.0,6000.0,2887900],["2026-05-28",6100.0,6100.0,5900.0,6000.0,337300],["2026-05-29",6000.0,6100.0,5900.0,6000.0,270100],["2026-06-01",6000.0,6000.0,5800.0,6000.0,1049100],["2026-06-02",6000.0,6100.0,5900.0,6000.0,971000],["2026-06-03",6000.0,6100.0,5900.0,5900.0,581400],["2026-06-04",5900.0,5900.0,5800.0,5900.0,208600],["2026-06-05",5900.0,6000.0,5700.0,5900.0,2067200],["2026-06-08",5900.0,5900.0,5700.0,5700.0,358900],["2026-06-09",5700.0,6000.0,5700.0,5800.0,2230900],["2026-06-10",5800.0,6000.0,5700.0,5900.0,1430700],["2026-06-11",5900.0,5900.0,5700.0,5800.0,620900],["2026-06-12",5800.0,5800.0,5600.0,5800.0,706100],["2026-06-15",5800.0,5800.0,5700.0,5800.0,296800],["2026-06-16",5800.0,5800.0,5700.0,5800.0,1728300],["2026-06-17",5800.0,5800.0,5700.0,5800.0,1113200],["2026-06-18",5800.0,5800.0,5700.0,5800.0,185800],["2026-06-19",5800.0,5800.0,5700.0,5800.0,364700],["2026-06-22",5800.0,5800.0,5700.0,5800.0,156600],["2026-06-23",5800.0,5800.0,5700.0,5800.0,632900],["2026-06-24",5800.0,6300.0,5800.0,6300.0,2397100],["2026-06-25",6500.0,6900.0,6500.0,6700.0,1997600],["2026-06-26",6800.0,7200.0,6500.0,7000.0,2466900],["2026-06-29",7700.0,7700.0,6800.0,6800.0,2765800],["2026-06-30",6800.0,7000.0,6500.0,6600.0,951600],["2026-07-01",6600.0,7200.0,6500.0,7000.0,1774600],["2026-07-02",7000.0,7200.0,6700.0,6800.0,824800],["2026-07-03",6800.0,7300.0,6800.0,7000.0,1702100],["2026-07-06",7000.0,7100.0,6600.0,6700.0,888500],["2026-07-07",6800.0,6900.0,6300.0,6500.0,1007300],["2026-07-08",6600.0,6700.0,6400.0,6600.0,277300],["2026-07-09",6500.0,6600.0,6300.0,6300.0,810600],["2026-07-10",6400.0,6400.0,6200.0,6200.0,829500],["2026-07-13",6200.0,6400.0,6000.0,6200.0,1816800],["2026-07-14",6200.0,6300.0,6000.0,6000.0,912700],["2026-07-15",6000.0,6100.0,5700.0,5900.0,1293400],["2026-07-16",5900.0,6000.0,5600.0,5900.0,687600],["2026-07-17",6000.0,6000.0,5700.0,5800.0,286900],["2026-07-20",5800.0,5800.0,5300.0,5300.0,1572300],["2026-07-21",5300.0,5400.0,4800.0,5400.0,8645600],["2026-07-22",5400.0,5500.0,4900.0,5100.0,4732700],["2026-07-23",5000.0,5300.0,4800.0,5200.0,2619100],["2026-07-24",5100.0,5200.0,4900.0,5100.0,2629000],["2026-07-27",5100.0,5100.0,4800.0,4900.0,3320700],["2026-07-28",4900.0,4900.0,4700.0,4800.0,2802900],["2026-07-29",4800.0,4800.0,4500.0,4700.0,2412700],["2026-07-30",4700.0,4700.0,4500.0,4600.0,2105500],["2026-07-31",4700.0,4700.0,4500.0,4700.0,623000],["2026-08-03",4700.0,5000.0,4600.0,4800.0,2402500],["2026-08-04",4800.0,4900.0,4700.0,4900.0,1828300],["2026-08-05",4900.0,4900.0,4700.0,4700.0,972100],["2026-08-06",4700.0,4800.0,4600.0,4700.0,646200],["2026-08-07",4700.0,5000.0,4700.0,4800.0,2472300],["2026-08-10",4900.0,4900.0,4700.0,4800.0,665700],["2026-08-11",4700.0,4900.0,4700.0,4800.0,1480300],["2026-08-12",4800.0,4900.0,4700.0,4700.0,353200],["2026-08-13",4700.0,4800.0,4600.0,4700.0,856300],["2026-08-14",4700.0,4700.0,4600.0,4600.0,551900],["2026-08-17",4600.0,4800.0,4600.0,4700.0,540300],["2026-08-18",4700.0,4900.0,4700.0,4800.0,1859300],["2026-08-19",4800.0,4900.0,4600.0,4800.0,2325700],["2026-08-20",4700.0,4900.0,4700.0,4800.0,529700],["2026-08-21",4800.0,5100.0,4800.0,5000.0,2194500],["2026-08-24",5000.0,5000.0,4800.0,5000.0,1262800],["2026-08-25",5000.0,5000.0,4800.0,4800.0,711000],["2026-08-26",4800.0,4900.0,4800.0,4800.0,662600],["2026-08-27",4800.0,5100.0,4800.0,4900.0,483300],["2026-08-28",4900.0,5000.0,4800.0,4900.0,701800],["2026-09-03",4900.0,4900.0,4700.0,4800.0,1471500],["2026-09-04",4700.0,4900.0,4700.0,4800.0,689400],["2026-09-07",4700.0,4800.0,4600.0,4700.0,287400],["2026-09-08",4800.0,4900.0,4600.0,4700.0,423100],["2026-09-09",4700.0,4700.0,4600.0,4600.0,887800],["2026-09-10",4600.0,4700.0,4500.0,4600.0,499300],["2026-09-11",4600.0,4600.0,4400.0,4600.0,1019900],["2026-09-14",4500.0,4600.0,4500.0,4600.0,443100],["2026-09-15",4600.0,4700.0,4500.0,4600.0,331100],["2026-09-16",4600.0,4600.0,4500.0,4500.0,647300],["2026-09-17",4500.0,4600.0,4400.0,4600.0,899800],["2026-09-18",4500.0,4600.0,4500.0,4600.0,228700],["2026-09-21",4600.0,4600.0,4500.0,4600.0,1576600],["2026-09-22",4600.0,4700.0,4500.0,4600.0,218400],["2026-09-23",4500.0,5000.0,4500.0,4900.0,1783500],["2026-09-24",4900.0,5000.0,4800.0,4800.0,513100],["2026-09-25",4800.0,4900.0,4600.0,4700.0,699300],["2026-09-28",4700.0,4700.0,4600.0,4600.0,137200],["2026-09-29",4600.0,4700.0,4600.0,4700.0,1264300],["2026-09-30",4700.0,4800.0,4600.0,4700.0,668600],["2026-10-01",4700.0,4800.0,4600.0,4700.0,202600],["2026-10-02",4600.0,4700.0,4600.0,4600.0,312700]]}