{"sym":"EVS","index":false,"bars":[["2018-08-01",10208.33,10208.33,10208.33,10208.33,18400],["2018-08-02",11545.14,11545.14,10208.33,10208.33,6600],["2018-08-03",10208.33,10208.33,9539.93,9539.93,2200],["2018-08-06",8203.12,8203.12,8203.12,8203.12,300],["2018-08-07",6987.85,6987.85,6987.85,6987.85,1400],["2018-08-08",5954.86,6380.21,5954.86,5954.86,49500],["2018-08-09",6076.39,6380.21,5954.86,6319.44,24500],["2018-08-10",6319.44,6380.21,6076.39,6258.68,16400],["2018-08-13",6258.68,6258.68,6197.92,6258.68,14800],["2018-08-14",6258.68,6258.68,6076.39,6076.39,8600],["2018-08-15",6137.15,6258.68,5772.57,5772.57,17100],["2018-08-16",6137.15,6380.21,6076.39,6076.39,5000],["2018-08-17",6137.15,6137.15,6076.39,6076.39,3000],["2018-08-20",6197.92,6319.44,6197.92,6319.44,700],["2018-08-21",6319.44,7170.14,6258.68,6258.68,127700],["2018-08-22",6684.03,6927.08,6562.5,6927.08,11100],["2018-08-23",6623.26,6623.26,6380.21,6380.21,15700],["2018-08-24",6501.74,7473.96,6137.15,7473.96,89200],["2018-08-27",7899.31,8142.36,7656.25,8142.36,101800],["2018-08-28",8142.36,9114.58,8142.36,8993.06,79400],["2018-08-29",8689.24,9965.28,8689.24,9965.28,100900],["2018-08-30",9782.99,9904.51,8385.42,8385.42,76200],["2018-08-31",8324.65,9053.82,8081.6,8567.71,53200],["2018-09-04",8750.0,9114.58,8324.65,9114.58,36000],["2018-09-05",8081.6,8689.24,8081.6,8689.24,28600],["2018-09-06",8506.94,8506.94,8385.42,8446.18,28000],["2018-09-07",8506.94,8506.94,7899.31,7899.31,22200],["2018-09-10",7899.31,8020.83,7595.49,7595.49,18900],["2018-09-11",7717.01,7899.31,6987.85,7838.54,20300],["2018-09-12",7595.49,7717.01,7473.96,7595.49,33000],["2018-09-13",7899.31,8020.83,7717.01,7899.31,21100],["2018-09-14",7838.54,7960.07,7534.72,7960.07,23700],["2018-09-17",7899.31,8750.0,7899.31,8750.0,13000],["2018-09-18",8385.42,8871.53,8385.42,8871.53,30000],["2018-09-19",8385.42,8628.47,8142.36,8203.12,20700],["2018-09-20",8324.65,8324.65,7899.31,8142.36,15000],["2018-09-21",7595.49,7595.49,6927.08,6987.85,56100],["2018-09-24",6684.03,6684.03,6137.15,6380.21,76500],["2018-09-25",6197.92,7170.14,6197.92,7170.14,338200],["2018-09-26",6562.5,7230.9,6501.74,7230.9,669700],["2018-09-27",6987.85,7838.54,6987.85,7838.54,488100],["2018-09-28",8203.12,8203.12,7595.49,7595.49,345100],["2018-10-01",7595.49,8203.12,7595.49,7656.25,295900],["2018-10-02",7777.78,7777.78,7291.67,7352.43,225500],["2018-10-03",7352.43,7777.78,7352.43,7595.49,181900],["2018-10-04",7656.25,7960.07,7656.25,7656.25,168700],["2018-10-05",7656.25,8081.6,7656.25,7656.25,147100],["2018-10-08",7899.31,7960.07,7656.25,7899.31,160700],["2018-10-09",7838.54,8020.83,7595.49,7777.78,128500],["2018-10-10",7777.78,7777.78,7595.49,7595.49,158700],["2018-10-11",7595.49,7595.49,7352.43,7352.43,32400],["2018-10-12",7352.43,7473.96,7352.43,7473.96,4800],["2018-10-15",7899.31,7899.31,7899.31,7899.31,100],["2018-10-16",7899.31,7899.31,7473.96,7473.96,133300],["2018-10-17",7595.49,7595.49,7230.9,7230.9,98600],["2018-10-18",7291.67,7413.19,7291.67,7291.67,117000],["2018-10-19",7291.67,7413.19,7291.67,7291.67,49800],["2018-10-22",7230.9,7291.67,7170.14,7170.14,37000],["2018-10-23",7291.67,7291.67,6987.85,7048.61,50100],["2018-10-24",8081.6,8081.6,6987.85,7291.67,108500],["2018-10-25",7109.37,7170.14,6987.85,6987.85,51900],["2018-10-26",7291.67,7291.67,6987.85,6987.85,38300],["2018-10-29",7777.78,7777.78,6987.85,6987.85,4500],["2018-10-30",7048.61,7230.9,6866.32,7230.9,14800],["2018-10-31",7291.67,7291.67,6987.85,6987.85,33800],["2018-11-01",7170.14,7170.14,6987.85,6987.85,11800],["2018-11-02",7291.67,7291.67,6927.08,6987.85,24500],["2018-11-05",7170.14,7170.14,6987.85,6987.85,19000],["2018-11-06",7230.9,7230.9,6805.56,6805.56,78800],["2018-11-07",6927.08,6927.08,6319.44,6319.44,61800],["2018-11-08",6562.5,6562.5,6380.21,6380.21,386700],["2018-11-09",6501.74,6501.74,6380.21,6380.21,104600],["2018-11-12",6684.03,6684.03,6380.21,6380.21,21300],["2018-11-13",6812.5,7500.0,6375.0,7500.0,77600],["2018-11-14",6875.0,6875.0,6875.0,6875.0,10000],["2018-11-15",7187.5,7187.5,6875.0,6875.0,18000],["2018-11-16",6875.0,6875.0,6562.5,6562.5,19400],["2018-11-19",6750.0,6750.0,6562.5,6562.5,28100],["2018-11-20",6687.5,6875.0,6375.0,6812.5,108800],["2018-11-21",6562.5,6562.5,6437.5,6437.5,86300],["2018-11-22",6375.0,6375.0,6375.0,6375.0,10300],["2018-11-23",6562.5,6625.0,6250.0,6250.0,2000],["2018-11-26",6500.0,6500.0,6375.0,6375.0,20100],["2018-11-27",6562.5,6562.5,6250.0,6250.0,13300],["2018-11-28",6500.0,6500.0,6250.0,6250.0,12700],["2018-11-29",6250.0,7187.5,6250.0,7187.5,900],["2018-11-30",6625.0,6625.0,6250.0,6625.0,16200],["2018-12-03",6125.0,6625.0,5875.0,6437.5,84900],["2018-12-04",6562.5,6562.5,6437.5,6437.5,14700],["2018-12-05",6562.5,6562.5,6250.0,6437.5,18500],["2018-12-06",6437.5,6437.5,6437.5,6437.5,100],["2018-12-07",6562.5,6562.5,6500.0,6500.0,9500],["2018-12-10",6250.0,6250.0,6187.5,6187.5,7100],["2018-12-11",6562.5,6562.5,6562.5,6562.5,10100],["2018-12-12",6500.0,6500.0,6375.0,6375.0,10100],["2018-12-13",6500.0,6500.0,6062.5,6062.5,19200],["2018-12-14",6562.5,6562.5,6250.0,6250.0,10100],["2018-12-17",6437.5,6437.5,6437.5,6437.5,17400],["2018-12-18",6312.5,6312.5,6312.5,6312.5,500],["2018-12-19",6500.0,6500.0,6500.0,6500.0,8100],["2018-12-20",6437.5,6437.5,6437.5,6437.5,100],["2018-12-21",5750.0,6062.5,5687.5,5687.5,2200],["2018-12-24",6250.0,6250.0,6250.0,6250.0,100],["2018-12-25",6250.0,6250.0,6250.0,6250.0,100],["2018-12-26",6187.5,6187.5,6187.5,6187.5,100],["2018-12-27",6625.0,6625.0,6000.0,6000.0,2100],["2018-12-28",5500.0,6312.5,5500.0,6250.0,11100],["2019-01-02",6437.5,6437.5,6437.5,6437.5,100],["2019-01-03",5750.0,6250.0,5750.0,6250.0,5100],["2019-01-04",5562.5,6187.5,5562.5,6187.5,1100],["2019-01-07",6250.0,6250.0,6250.0,6250.0,100],["2019-01-08",6187.5,6187.5,6125.0,6125.0,200],["2019-01-09",6187.5,6187.5,6187.5,6187.5,100],["2019-01-10",5437.5,6250.0,5437.5,6250.0,200],["2019-01-11",6312.5,6312.5,6312.5,6312.5,100],["2019-01-14",6250.0,6250.0,5375.0,5375.0,1300],["2019-01-15",6187.5,6187.5,5437.5,5437.5,200],["2019-01-16",6250.0,6250.0,5375.0,5375.0,300],["2019-01-17",6125.0,6125.0,5375.0,5375.0,200],["2019-01-18",5625.0,5625.0,5625.0,5625.0,100],["2019-01-21",5625.0,5625.0,5625.0,5625.0,100],["2019-01-22",5500.0,5500.0,5500.0,5500.0,300],["2019-01-23",5875.0,5875.0,4875.0,5687.5,1500],["2019-01-24",5812.5,5812.5,5000.0,5812.5,8400],["2019-01-25",5812.5,5812.5,5000.0,5562.5,7600],["2019-01-28",6062.5,6062.5,6000.0,6000.0,2000],["2019-01-29",6312.5,6312.5,5312.5,5312.5,2000],["2019-01-30",6125.0,6125.0,6125.0,6125.0,2000],["2019-01-31",6062.5,6062.5,6000.0,6000.0,2000],["2019-02-01",6000.0,6000.0,6000.0,6000.0,1800],["2019-02-11",6187.5,6187.5,6187.5,6187.5,1800],["2019-02-12",6062.5,6062.5,6062.5,6062.5,100],["2019-02-13",6250.0,6250.0,6250.0,6250.0,100],["2019-02-14",6187.5,6187.5,6187.5,6187.5,100],["2019-02-15",6125.0,6125.0,6125.0,6125.0,100],["2019-02-18",6062.5,6062.5,6062.5,6062.5,100],["2019-02-19",6000.0,6000.0,6000.0,6000.0,100],["2019-02-20",6250.0,6250.0,6250.0,6250.0,100],["2019-02-21",6187.5,6187.5,6187.5,6187.5,100],["2019-02-22",6125.0,6125.0,5375.0,5375.0,8100],["2019-02-25",6187.5,6250.0,6187.5,6250.0,200],["2019-02-26",6437.5,6437.5,6437.5,6437.5,100],["2019-02-27",6375.0,7312.5,6375.0,7312.5,600],["2019-02-28",6187.5,6187.5,5625.0,5625.0,17300],["2019-03-01",5875.0,5875.0,5875.0,5875.0,500],["2019-03-04",5812.5,5812.5,5812.5,5812.5,100],["2019-03-05",5812.5,5812.5,5812.5,5812.5,100],["2019-03-06",5625.0,5625.0,5625.0,5625.0,100],["2019-03-07",5562.5,6250.0,5562.5,6250.0,4400],["2019-03-08",6187.5,6187.5,5625.0,5750.0,5400],["2019-03-11",6187.5,6187.5,4937.5,5750.0,530200],["2019-03-12",6000.0,6062.5,6000.0,6062.5,200],["2019-03-13",6000.0,6000.0,6000.0,6000.0,100],["2019-03-14",6000.0,6000.0,6000.0,6000.0,100],["2019-03-15",6750.0,6812.5,5625.0,5625.0,6000],["2019-03-18",5875.0,6625.0,5875.0,6062.5,272600],["2019-03-19",5625.0,5625.0,5625.0,5625.0,6600],["2019-03-20",6125.0,6125.0,5625.0,6000.0,6200],["2019-03-21",5562.5,5562.5,5125.0,5125.0,1200],["2019-03-22",5750.0,5750.0,5750.0,5750.0,2800],["2019-03-25",5562.5,5562.5,5562.5,5562.5,100],["2019-03-26",5625.0,5625.0,5625.0,5625.0,10700],["2019-03-27",5500.0,5500.0,5437.5,5437.5,2300],["2019-03-28",5437.5,5437.5,5437.5,5437.5,100],["2019-03-29",5437.5,5437.5,5375.0,5375.0,500],["2019-04-01",5437.5,6250.0,5437.5,6250.0,1500],["2019-04-02",6187.5,6187.5,6187.5,6187.5,500],["2019-04-03",6187.5,6187.5,5312.5,5312.5,700],["2019-04-04",6125.0,6125.0,6125.0,6125.0,400],["2019-04-05",5750.0,5750.0,5750.0,5750.0,100],["2019-04-08",5937.5,6125.0,5937.5,6125.0,1000],["2019-04-09",5687.5,6437.5,5625.0,5625.0,277600],["2019-04-10",6375.0,6375.0,6375.0,6375.0,100],["2019-04-11",5687.5,6375.0,5625.0,6375.0,2100],["2019-04-12",7250.0,7250.0,7250.0,7250.0,200],["2019-04-16",6812.5,6812.5,6812.5,6812.5,100],["2019-04-17",5875.0,6500.0,5875.0,6500.0,300],["2019-04-18",6500.0,6500.0,6500.0,6500.0,100],["2019-04-19",6187.5,6187.5,6187.5,6187.5,100],["2019-04-22",6062.5,6062.5,6062.5,6062.5,100],["2019-04-23",5937.5,5937.5,5625.0,5937.5,1700],["2019-04-24",6062.5,6062.5,6062.5,6062.5,100],["2019-04-25",6125.0,6875.0,6125.0,6875.0,400],["2019-04-26",7312.5,7312.5,7312.5,7312.5,100],["2019-05-02",6750.0,6750.0,6750.0,6750.0,100],["2019-05-03",6500.0,6500.0,6500.0,6500.0,100],["2019-05-06",6312.5,7312.5,6312.5,7312.5,600],["2019-05-07",6500.0,7125.0,6500.0,7125.0,200],["2019-05-08",7750.0,7750.0,7750.0,7750.0,100],["2019-05-09",6625.0,6625.0,6625.0,6625.0,100],["2019-05-10",6500.0,6500.0,5875.0,6500.0,300],["2019-05-13",6500.0,6500.0,6500.0,6500.0,2100],["2019-05-14",6500.0,6500.0,6500.0,6500.0,100],["2019-05-15",6500.0,6500.0,5625.0,5625.0,3900],["2019-05-16",6437.5,6437.5,6437.5,6437.5,200],["2019-05-17",6375.0,6375.0,6375.0,6375.0,100],["2019-05-20",6187.5,6187.5,6187.5,6187.5,200],["2019-05-21",6187.5,6187.5,6187.5,6187.5,100],["2019-05-22",6187.5,6187.5,6187.5,6187.5,100],["2019-05-23",6187.5,6187.5,6187.5,6187.5,100],["2019-05-24",6125.0,6125.0,6125.0,6125.0,100],["2019-05-27",6062.5,6062.5,6062.5,6062.5,10100],["2019-05-28",6187.5,6937.5,6187.5,6937.5,700],["2019-05-29",7500.0,7500.0,6250.0,6250.0,300],["2019-05-30",7437.5,7437.5,7437.5,7437.5,100],["2019-05-31",7125.0,7125.0,7125.0,7125.0,100],["2019-06-03",6875.0,6875.0,6062.5,6062.5,200],["2019-06-04",7375.0,7375.0,7375.0,7375.0,100],["2019-06-05",6312.5,6437.5,6312.5,6375.0,18600],["2019-06-06",7250.0,7250.0,6125.0,6125.0,5100],["2019-06-07",7000.0,7000.0,6125.0,6437.5,200600],["2019-06-10",7437.5,7437.5,6500.0,6562.5,218700],["2019-06-11",7125.0,7125.0,6500.0,6500.0,200800],["2019-06-12",7187.5,7187.5,7187.5,7187.5,225400],["2019-06-13",7250.0,7250.0,7250.0,7250.0,200000],["2019-06-26",7187.5,7187.5,6250.0,6875.0,217400],["2019-06-27",7125.0,7125.0,6250.0,6437.5,15600],["2019-06-28",6875.0,6875.0,6187.5,6312.5,7700],["2019-07-01",6500.0,6500.0,5687.5,6187.5,15000],["2019-07-02",6125.0,6187.5,5625.0,6062.5,9800],["2019-07-03",6000.0,6062.5,5562.5,6062.5,8300],["2019-07-04",6125.0,6125.0,5937.5,5937.5,12700],["2019-07-05",5937.5,5937.5,5875.0,5875.0,6400],["2019-07-08",5812.5,5875.0,5375.0,5875.0,20000],["2019-07-09",5875.0,5875.0,5812.5,5812.5,200],["2019-07-10",5875.0,5875.0,5875.0,5875.0,100],["2019-07-11",5875.0,5875.0,5687.5,5750.0,9600],["2019-07-12",5875.0,5875.0,5625.0,5625.0,5700],["2019-07-15",5750.0,5750.0,5312.5,5625.0,6300],["2019-07-16",5687.5,5687.5,5562.5,5625.0,4700],["2019-07-17",5687.5,5687.5,5687.5,5687.5,200],["2019-07-18",5687.5,5687.5,5687.5,5687.5,100],["2019-07-19",5625.0,5687.5,5625.0,5687.5,10700],["2019-07-22",5687.5,5687.5,5625.0,5625.0,8100],["2019-07-23",5625.0,6187.5,5625.0,6187.5,21900],["2019-07-24",6125.0,6187.5,5937.5,6125.0,5000],["2019-07-25",6625.0,6625.0,6187.5,6187.5,5100],["2019-07-26",6500.0,6562.5,5937.5,6250.0,11100],["2019-07-29",6562.5,6562.5,5625.0,6187.5,17100],["2019-07-30",6187.5,6437.5,5625.0,5687.5,14600],["2019-07-31",5875.0,5875.0,5500.0,5750.0,8600],["2019-08-01",5812.5,5812.5,5312.5,5687.5,13100],["2019-08-02",5625.0,5687.5,5187.5,5687.5,9500],["2019-08-05",6125.0,6125.0,5625.0,5687.5,7400],["2019-08-06",5812.5,5812.5,5625.0,5812.5,17000],["2019-08-07",5750.0,6187.5,5625.0,6187.5,17800],["2019-08-08",5625.0,6125.0,5625.0,5875.0,12600],["2019-08-09",5812.5,5875.0,5625.0,5875.0,21300],["2019-08-12",5937.5,5937.5,5875.0,5875.0,11300],["2019-08-13",5937.5,5937.5,5625.0,5875.0,9900],["2019-08-14",5875.0,5875.0,5750.0,5875.0,10000],["2019-08-15",5875.0,5875.0,5750.0,5812.5,5700],["2019-08-16",5875.0,5937.5,5812.5,5812.5,9200],["2019-08-19",5875.0,5875.0,5625.0,5812.5,12600],["2019-08-20",5875.0,5875.0,5687.5,5812.5,8000],["2019-08-21",5875.0,6000.0,5375.0,6000.0,2700],["2019-08-22",5875.0,5937.5,5812.5,5937.5,5900],["2019-08-23",5937.5,5937.5,5937.5,5937.5,200],["2019-08-26",5812.5,5875.0,5687.5,5875.0,9900],["2019-08-27",5937.5,6000.0,5750.0,5875.0,11200],["2019-08-28",5937.5,5937.5,5625.0,5875.0,15400],["2019-08-29",5937.5,5937.5,5625.0,5875.0,8100],["2019-08-30",5937.5,6250.0,5687.5,6250.0,20500],["2019-09-03",6312.5,6312.5,5937.5,6250.0,30500],["2019-09-04",6187.5,6375.0,5875.0,6125.0,44400],["2019-09-05",6250.0,6500.0,6000.0,6125.0,41800],["2019-09-06",6250.0,6375.0,6187.5,6375.0,19700],["2019-09-09",6437.5,6437.5,6062.5,6375.0,11900],["2019-09-10",6312.5,6375.0,6125.0,6250.0,11100],["2019-09-11",6250.0,6375.0,6125.0,6375.0,15900],["2019-09-12",5937.5,6375.0,5937.5,6312.5,21100],["2019-09-13",6312.5,6312.5,6125.0,6250.0,12300],["2019-09-16",6375.0,6375.0,6312.5,6312.5,17200],["2019-09-17",6375.0,6562.5,6250.0,6562.5,47300],["2019-09-18",6312.5,6562.5,6187.5,6500.0,14400],["2019-09-19",6312.5,6437.5,6187.5,6250.0,6400],["2019-09-20",6250.0,6312.5,6125.0,6312.5,6400],["2019-09-23",6312.5,6375.0,5937.5,6312.5,3300],["2019-09-24",6562.5,6562.5,6125.0,6250.0,8300],["2019-09-25",6375.0,6375.0,6125.0,6250.0,2800],["2019-09-26",6375.0,6375.0,6125.0,6250.0,2200],["2019-09-27",6312.5,6312.5,6125.0,6250.0,2300],["2019-09-30",6250.0,6250.0,6000.0,6250.0,1000],["2019-10-01",6250.0,6250.0,6000.0,6000.0,2600],["2019-10-02",6250.0,6250.0,6000.0,6000.0,200],["2019-10-03",6125.0,6125.0,6000.0,6062.5,400],["2019-10-04",6125.0,6250.0,5875.0,6250.0,6300],["2019-10-07",6250.0,6250.0,6000.0,6000.0,600],["2019-10-08",6250.0,6250.0,6000.0,6000.0,600],["2019-10-09",6187.5,6187.5,6000.0,6187.5,500],["2019-10-10",6250.0,6250.0,6000.0,6000.0,4100],["2019-10-11",6250.0,6250.0,6000.0,6250.0,5500],["2019-10-14",6250.0,6250.0,6000.0,6187.5,5300],["2019-10-15",6250.0,6250.0,6000.0,6250.0,2200],["2019-10-16",6250.0,6250.0,6000.0,6187.5,2200],["2019-10-17",6000.0,6062.5,6000.0,6062.5,3000],["2019-10-18",6062.5,6125.0,6062.5,6125.0,1100],["2019-10-21",6125.0,6125.0,6062.5,6062.5,1100],["2019-10-22",6000.0,6062.5,5937.5,6062.5,6100],["2019-10-23",6062.5,6062.5,6062.5,6062.5,1300],["2019-10-24",6187.5,6187.5,6062.5,6062.5,3200],["2019-10-25",6125.0,6125.0,6062.5,6062.5,3100],["2019-10-28",6062.5,6062.5,6000.0,6062.5,2600],["2019-10-29",6062.5,6062.5,6000.0,6062.5,4500],["2019-10-30",6062.5,6062.5,6000.0,6062.5,1600],["2019-10-31",6062.5,6062.5,5937.5,6000.0,5500],["2019-11-01",6062.5,6062.5,5937.5,6000.0,3300],["2019-11-04",6250.0,6250.0,6062.5,6062.5,6100],["2019-11-05",6125.0,6125.0,6000.0,6125.0,4200],["2019-11-06",6125.0,6125.0,6125.0,6125.0,1500],["2019-11-07",6125.0,6187.5,5937.5,6187.5,2500],["2019-11-08",6250.0,6250.0,6000.0,6125.0,1800],["2019-11-11",6125.0,6125.0,6125.0,6125.0,2400],["2019-11-12",6125.0,6125.0,6062.5,6062.5,1200],["2019-11-13",6125.0,6125.0,6125.0,6125.0,1100],["2019-11-14",6125.0,6125.0,6000.0,6062.5,2800],["2019-11-15",6437.5,6437.5,6187.5,6187.5,200],["2019-11-18",6437.5,6437.5,5875.0,5875.0,400],["2019-11-19",6062.5,6062.5,5875.0,5937.5,2400],["2019-11-20",6062.5,6062.5,5750.0,5875.0,2400],["2019-11-21",6000.0,6000.0,5875.0,5937.5,3300],["2019-11-22",6000.0,6062.5,6000.0,6062.5,800],["2019-11-25",6250.0,6250.0,6250.0,6250.0,100],["2019-11-26",6312.5,6312.5,6312.5,6312.5,100],["2019-11-27",6375.0,6375.0,5937.5,6250.0,4000],["2019-11-28",6312.5,6312.5,6312.5,6312.5,300],["2019-11-29",6312.5,6312.5,5812.5,5937.5,3300],["2019-12-02",6125.0,6125.0,6125.0,6125.0,300],["2019-12-03",6187.5,6187.5,5875.0,6187.5,1400],["2019-12-04",6000.0,6000.0,5937.5,5937.5,1500],["2019-12-05",6125.0,6125.0,5937.5,5937.5,600],["2019-12-06",6062.5,6062.5,5812.5,5812.5,2800],["2019-12-09",6000.0,6000.0,5812.5,5812.5,800],["2019-12-10",5937.5,5937.5,5687.5,5937.5,1500],["2019-12-11",6000.0,6000.0,5625.0,5750.0,3100],["2019-12-12",5875.0,5875.0,5562.5,5562.5,1100],["2019-12-13",5750.0,5750.0,5750.0,5750.0,100],["2019-12-16",5875.0,5875.0,5562.5,5625.0,2300],["2019-12-17",5812.5,5812.5,5500.0,5750.0,900],["2019-12-18",5812.5,5812.5,5375.0,5375.0,3200],["2019-12-19",5625.0,5625.0,5250.0,5500.0,3800],["2019-12-20",5625.0,5625.0,5437.5,5625.0,1200],["2019-12-23",5625.0,5625.0,5187.5,5500.0,1700],["2019-12-24",5437.5,5500.0,5312.5,5500.0,1400],["2019-12-25",5500.0,5500.0,5312.5,5500.0,1900],["2019-12-26",5500.0,5500.0,5500.0,5500.0,100],["2019-12-27",5437.5,5687.5,5437.5,5687.5,13900],["2019-12-30",5625.0,5625.0,5625.0,5625.0,100],["2019-12-31",5562.5,5937.5,5562.5,5937.5,600],["2020-01-02",5937.5,5937.5,5375.0,5375.0,3600],["2020-01-03",5625.0,5625.0,5625.0,5625.0,100],["2020-01-06",5687.5,5687.5,5687.5,5687.5,100],["2020-01-07",5562.5,5687.5,5500.0,5687.5,10400],["2020-01-08",5625.0,5625.0,5625.0,5625.0,100],["2020-01-09",5625.0,5625.0,5625.0,5625.0,100],["2020-01-10",5625.0,5625.0,5625.0,5625.0,100],["2020-01-13",5562.5,5562.5,5562.5,5562.5,100],["2020-01-14",5562.5,5562.5,5562.5,5562.5,100],["2020-01-15",5562.5,5562.5,5562.5,5562.5,100],["2020-01-16",5562.5,5562.5,5562.5,5562.5,100],["2020-01-17",5437.5,5500.0,5062.5,5500.0,1400],["2020-01-20",5437.5,5500.0,5437.5,5500.0,10900],["2020-01-21",5437.5,5437.5,5437.5,5437.5,100],["2020-01-22",5375.0,5375.0,5375.0,5375.0,100],["2020-01-30",5625.0,5625.0,5625.0,5625.0,100],["2020-01-31",6187.5,6187.5,6187.5,6187.5,4600],["2020-02-03",5875.0,5875.0,5625.0,5625.0,200],["2020-02-04",5625.0,5625.0,5625.0,5625.0,100],["2020-02-05",5625.0,5625.0,5625.0,5625.0,100],["2020-02-06",5500.0,5500.0,5500.0,5500.0,100],["2020-02-07",5500.0,5500.0,5500.0,5500.0,100],["2020-02-10",5625.0,5625.0,5625.0,5625.0,100],["2020-02-11",5625.0,5625.0,5625.0,5625.0,100],["2020-02-12",5500.0,5500.0,5500.0,5500.0,100],["2020-02-13",5562.5,5562.5,5562.5,5562.5,100],["2020-02-14",5500.0,5500.0,5250.0,5500.0,300],["2020-02-17",5437.5,5437.5,5437.5,5437.5,100],["2020-02-18",5500.0,5500.0,5500.0,5500.0,100],["2020-02-19",5500.0,5500.0,5500.0,5500.0,100],["2020-02-20",5500.0,5562.5,5000.0,5562.5,10400],["2020-02-21",5562.5,5562.5,5062.5,5062.5,2300],["2020-02-24",5000.0,5000.0,5000.0,5000.0,100],["2020-02-25",5000.0,5000.0,5000.0,5000.0,100],["2020-02-26",5187.5,5187.5,5187.5,5187.5,100],["2020-02-27",5125.0,5125.0,5125.0,5125.0,43600],["2020-02-28",5062.5,5062.5,5062.5,5062.5,100],["2020-03-02",5000.0,5000.0,4625.0,4625.0,800],["2020-03-03",4625.0,5000.0,4625.0,5000.0,200],["2020-03-04",5062.5,5312.5,5062.5,5312.5,300],["2020-03-05",5500.0,5500.0,5500.0,5500.0,100],["2020-03-06",5562.5,5562.5,5562.5,5562.5,100],["2020-03-09",5437.5,5437.5,5062.5,5062.5,200],["2020-03-10",5000.0,5000.0,4562.5,5000.0,1100],["2020-03-11",5187.5,5187.5,5187.5,5187.5,100],["2020-03-12",5187.5,5187.5,5187.5,5187.5,400],["2020-03-13",5187.5,5562.5,5187.5,5562.5,6300],["2020-03-16",5437.5,5562.5,5437.5,5562.5,1500],["2020-03-17",5562.5,5625.0,5562.5,5625.0,3000],["2020-03-18",5625.0,5625.0,5625.0,5625.0,600],["2020-03-19",5625.0,5625.0,5062.5,5062.5,1100],["2020-03-20",5375.0,5437.5,4562.5,5000.0,1800],["2020-03-23",5375.0,5375.0,5375.0,5375.0,300],["2020-03-24",5437.5,5437.5,5437.5,5437.5,100],["2020-03-25",5437.5,5437.5,5437.5,5437.5,100],["2020-03-26",5437.5,5437.5,4937.5,5312.5,300],["2020-03-27",5562.5,5562.5,5562.5,5562.5,100],["2020-03-30",5687.5,5687.5,5687.5,5687.5,100],["2020-03-31",5625.0,5625.0,5625.0,5625.0,100],["2020-04-01",5625.0,5625.0,5625.0,5625.0,100],["2020-04-03",5625.0,5625.0,5625.0,5625.0,100],["2020-04-06",5625.0,5625.0,5625.0,5625.0,100],["2020-04-07",5625.0,5625.0,5625.0,5625.0,100],["2020-04-08",5625.0,5625.0,5625.0,5625.0,100],["2020-04-09",5937.5,5937.5,5062.5,5062.5,200],["2020-04-10",5500.0,5500.0,5500.0,5500.0,100],["2020-04-13",5500.0,5500.0,5500.0,5500.0,100],["2020-04-14",5500.0,5500.0,5000.0,5000.0,200],["2020-04-15",5375.0,5375.0,4500.0,4500.0,5000],["2020-04-16",4500.0,4750.0,4062.5,4750.0,12900],["2020-04-17",4875.0,4875.0,4875.0,4875.0,1100],["2020-04-20",5250.0,5250.0,5250.0,5250.0,100],["2020-04-21",5062.5,5062.5,5062.5,5062.5,100],["2020-04-22",4750.0,4750.0,4750.0,4750.0,100],["2020-04-23",4312.5,4937.5,4312.5,4687.5,4200],["2020-04-24",4687.5,4687.5,4687.5,4687.5,100],["2020-04-27",4687.5,4687.5,4687.5,4687.5,0],["2020-04-28",4625.0,4625.0,4625.0,4625.0,100],["2020-04-29",4187.5,5000.0,4187.5,5000.0,4700],["2020-05-04",5000.0,5000.0,5000.0,5000.0,100],["2020-05-05",5000.0,5000.0,5000.0,5000.0,100],["2020-05-06",5000.0,5000.0,5000.0,5000.0,100],["2020-05-07",5000.0,5250.0,5000.0,5250.0,1100],["2020-05-08",5250.0,5250.0,5250.0,5250.0,100],["2020-05-11",5250.0,5250.0,5250.0,5250.0,100],["2020-05-12",5250.0,5250.0,4750.0,4750.0,600],["2020-05-13",4875.0,4875.0,4750.0,4875.0,400],["2020-05-14",4875.0,5000.0,4875.0,5000.0,600],["2020-05-15",5000.0,5000.0,5000.0,5000.0,200],["2020-05-18",5375.0,5375.0,4500.0,5000.0,5500],["2020-05-19",5437.5,5437.5,5437.5,5437.5,100],["2020-05-20",5437.5,5437.5,5437.5,5437.5,0],["2020-05-21",5125.0,5187.5,5125.0,5187.5,300],["2020-05-22",5000.0,5000.0,4687.5,4937.5,31100],["2020-05-25",4687.5,4875.0,4500.0,4687.5,1500],["2020-05-26",4812.5,4812.5,4687.5,4687.5,200],["2020-05-27",4875.0,5125.0,4875.0,5125.0,2400],["2020-05-28",5125.0,5125.0,5125.0,5125.0,300],["2020-05-29",5125.0,5125.0,4625.0,5000.0,300],["2020-06-01",5437.5,5437.5,5437.5,5437.5,100],["2020-06-02",5437.5,5437.5,5437.5,5437.5,200],["2020-06-03",5375.0,5375.0,5375.0,5375.0,600],["2020-06-04",5187.5,5187.5,5187.5,5187.5,200],["2020-06-05",5062.5,5062.5,5062.5,5062.5,500],["2020-06-08",5062.5,5062.5,4562.5,4562.5,9300],["2020-06-09",4687.5,4687.5,4375.0,4687.5,16400],["2020-06-10",4687.5,4687.5,4375.0,4687.5,3800],["2020-06-11",4687.5,4687.5,4312.5,4687.5,20000],["2020-06-12",4687.5,4687.5,4437.5,4687.5,5300],["2020-06-15",4687.5,4687.5,4687.5,4687.5,500],["2020-06-16",4687.5,4687.5,4312.5,4687.5,1200],["2020-06-17",4687.5,4687.5,4687.5,4687.5,200],["2020-06-18",4687.5,4687.5,4687.5,4687.5,0],["2020-06-19",4562.5,4562.5,4562.5,4562.5,100],["2020-06-22",4562.5,4562.5,4562.5,4562.5,100],["2020-06-23",4562.5,4562.5,4500.0,4500.0,3900],["2020-06-24",4500.0,4562.5,4500.0,4500.0,2900],["2020-06-25",4500.0,4562.5,4500.0,4500.0,2500],["2020-06-26",4312.5,4500.0,4312.5,4500.0,3400],["2020-06-29",4500.0,4500.0,4375.0,4500.0,2300],["2020-06-30",4375.0,4500.0,4375.0,4500.0,1100],["2020-07-01",4500.0,4500.0,4437.5,4437.5,1511200],["2020-07-02",4500.0,4500.0,4437.5,4437.5,3200],["2020-07-03",4437.5,4437.5,4375.0,4375.0,1302200],["2020-07-06",4375.0,4375.0,4375.0,4375.0,200],["2020-07-07",4375.0,4437.5,4375.0,4375.0,1562500],["2020-07-08",4437.5,4500.0,4437.5,4500.0,10500],["2020-07-09",4500.0,4500.0,4375.0,4375.0,1241100],["2020-07-10",4437.5,4437.5,4437.5,4437.5,100],["2020-07-13",4500.0,4500.0,4500.0,4500.0,500],["2020-07-14",4500.0,4500.0,4500.0,4500.0,100],["2020-07-15",4500.0,4500.0,4500.0,4500.0,100],["2020-07-16",4500.0,4500.0,4375.0,4375.0,1700],["2020-07-17",4437.5,4812.5,4437.5,4812.5,5500],["2020-07-20",4812.5,4812.5,4812.5,4812.5,200],["2020-07-21",4812.5,4812.5,4812.5,4812.5,100],["2020-07-22",4812.5,4812.5,4500.0,4500.0,1100],["2020-07-23",4437.5,4437.5,4375.0,4375.0,3000],["2020-07-24",4375.0,4375.0,4375.0,4375.0,100],["2020-07-27",4500.0,4500.0,4500.0,4500.0,200],["2020-07-28",4500.0,4500.0,4500.0,4500.0,0],["2020-07-29",4500.0,4500.0,4187.5,4187.5,5200],["2020-07-30",4375.0,4375.0,4375.0,4375.0,200],["2020-07-31",4437.5,4625.0,4437.5,4625.0,7500],["2020-08-03",4625.0,4625.0,4312.5,4312.5,2700],["2020-08-04",4500.0,4500.0,4500.0,4500.0,6100],["2020-08-05",4500.0,4687.5,4500.0,4687.5,30000],["2020-08-06",4687.5,4687.5,4625.0,4625.0,3100],["2020-08-07",4625.0,4625.0,4625.0,4625.0,200],["2020-08-10",4625.0,4625.0,4500.0,4625.0,22200],["2020-08-11",4625.0,4625.0,4625.0,4625.0,500],["2020-08-12",4625.0,4625.0,4625.0,4625.0,500],["2020-08-13",4437.5,4437.5,4437.5,4437.5,200],["2020-08-14",4437.5,4437.5,4437.5,4437.5,200],["2020-08-17",4437.5,4437.5,4437.5,4437.5,200],["2020-08-18",4437.5,4437.5,4437.5,4437.5,200],["2020-08-19",4437.5,4437.5,4250.0,4250.0,3300],["2020-08-20",4375.0,4375.0,4375.0,4375.0,200],["2020-08-21",4375.0,4375.0,4375.0,4375.0,200],["2020-08-24",4375.0,4500.0,4375.0,4500.0,3900],["2020-08-25",4500.0,4500.0,4500.0,4500.0,200],["2020-08-26",4500.0,4500.0,4500.0,4500.0,200],["2020-08-27",4500.0,4500.0,4500.0,4500.0,200],["2020-08-28",4437.5,4437.5,4437.5,4437.5,200],["2020-08-31",4437.5,4437.5,4437.5,4437.5,200],["2020-09-01",4437.5,4437.5,4437.5,4437.5,200],["2020-09-03",4437.5,4437.5,4437.5,4437.5,200],["2020-09-04",4437.5,4437.5,4437.5,4437.5,200],["2020-09-07",4437.5,4500.0,4437.5,4500.0,1000],["2020-09-08",4437.5,4437.5,4375.0,4437.5,600],["2020-09-09",4437.5,4437.5,4437.5,4437.5,100],["2020-09-10",4437.5,4437.5,4437.5,4437.5,1500],["2020-09-11",4437.5,4437.5,4375.0,4375.0,700],["2020-09-14",4437.5,4437.5,4375.0,4437.5,3700],["2020-09-15",4437.5,4437.5,4375.0,4375.0,1900],["2020-09-16",4500.0,4500.0,4375.0,4375.0,500],["2020-09-17",4437.5,4437.5,4437.5,4437.5,200],["2020-09-18",4437.5,4500.0,4437.5,4437.5,6300],["2020-09-21",4437.5,4437.5,4437.5,4437.5,7200],["2020-09-22",4187.5,4187.5,4187.5,4187.5,100],["2020-09-23",4375.0,4375.0,4375.0,4375.0,100],["2020-09-24",4375.0,4375.0,4375.0,4375.0,0],["2020-09-25",4375.0,4375.0,4375.0,4375.0,0],["2020-09-28",4375.0,4375.0,4375.0,4375.0,0],["2020-09-29",4062.5,4062.5,4062.5,4062.5,100],["2020-09-30",4062.5,4062.5,4062.5,4062.5,0],["2020-10-01",4062.5,4062.5,4062.5,4062.5,0],["2020-10-02",4062.5,4062.5,4062.5,4062.5,0],["2020-10-05",3812.5,3812.5,3812.5,3812.5,100],["2020-10-06",3812.5,3812.5,3812.5,3812.5,0],["2020-10-07",3812.5,3812.5,3812.5,3812.5,0],["2020-10-08",3812.5,3812.5,3812.5,3812.5,0],["2020-10-09",3812.5,3812.5,3812.5,3812.5,0],["2020-10-12",3812.5,3812.5,3812.5,3812.5,0],["2020-10-13",3812.5,3812.5,3812.5,3812.5,0],["2020-10-14",3812.5,3812.5,3812.5,3812.5,0],["2020-10-15",3812.5,3812.5,3812.5,3812.5,0],["2020-10-16",3812.5,3812.5,3812.5,3812.5,0],["2020-10-19",3812.5,3812.5,3812.5,3812.5,0],["2020-10-20",3812.5,3812.5,3812.5,3812.5,100],["2020-10-21",3812.5,3812.5,3812.5,3812.5,0],["2020-10-22",3750.0,3750.0,3625.0,3625.0,3000],["2020-10-23",3625.0,3625.0,3625.0,3625.0,0],["2020-10-26",3625.0,3625.0,3625.0,3625.0,0],["2020-10-27",3625.0,3625.0,3625.0,3625.0,0],["2020-10-28",3625.0,3625.0,3625.0,3625.0,0],["2020-10-29",3625.0,3625.0,3625.0,3625.0,0],["2020-10-30",3625.0,3625.0,3625.0,3625.0,0],["2020-11-02",3625.0,3625.0,3625.0,3625.0,0],["2020-11-03",3437.5,3437.5,3437.5,3437.5,4000],["2020-11-04",3437.5,3437.5,3437.5,3437.5,0],["2020-11-05",3437.5,3437.5,3437.5,3437.5,0],["2020-11-06",3687.5,3687.5,3687.5,3687.5,1000],["2020-11-09",3687.5,3687.5,3687.5,3687.5,0],["2020-11-10",3687.5,3687.5,3687.5,3687.5,0],["2020-11-11",3687.5,3687.5,3687.5,3687.5,0],["2020-11-12",3687.5,3687.5,3687.5,3687.5,0],["2020-11-13",3437.5,3437.5,3437.5,3437.5,4000],["2020-11-16",3437.5,3437.5,3437.5,3437.5,0],["2020-11-17",3437.5,3437.5,3437.5,3437.5,10000],["2020-11-18",3437.5,3750.0,3437.5,3750.0,7500],["2020-11-19",3562.5,3750.0,3562.5,3562.5,3100],["2020-11-20",3562.5,3562.5,3562.5,3562.5,0],["2020-11-23",3562.5,3562.5,3562.5,3562.5,0],["2020-11-24",3312.5,3562.5,3312.5,3437.5,5000],["2020-11-25",3437.5,3437.5,3437.5,3437.5,0],["2020-11-26",3312.5,3312.5,3312.5,3312.5,4000],["2020-11-27",3562.5,3562.5,3562.5,3562.5,100],["2020-11-30",3562.5,3562.5,3562.5,3562.5,1025400],["2020-12-01",3562.5,3562.5,3562.5,3562.5,0],["2020-12-02",3250.0,3250.0,3250.0,3250.0,1000],["2020-12-03",3562.5,3562.5,3562.5,3562.5,100],["2020-12-04",3875.0,3875.0,3812.5,3812.5,1100],["2020-12-07",4187.5,4187.5,3812.5,3812.5,5200],["2020-12-08",3875.0,3875.0,3875.0,3875.0,100],["2020-12-09",3500.0,4250.0,3500.0,4250.0,1400],["2020-12-10",4437.5,4437.5,3875.0,3875.0,17400],["2020-12-11",3875.0,3875.0,3875.0,3875.0,0],["2020-12-14",3875.0,3875.0,3875.0,3875.0,0],["2020-12-15",3875.0,3875.0,3875.0,3875.0,0],["2020-12-16",4250.0,4250.0,4187.5,4187.5,2900],["2020-12-17",4187.5,4187.5,4187.5,4187.5,0],["2020-12-18",4187.5,4312.5,4187.5,4312.5,3200],["2020-12-21",4625.0,4625.0,4062.5,4625.0,7500],["2020-12-22",4625.0,4687.5,4625.0,4625.0,4400],["2020-12-23",4562.5,5062.5,4375.0,4875.0,29300],["2020-12-24",4562.5,4562.5,4437.5,4437.5,4900],["2020-12-25",4375.0,4875.0,4375.0,4875.0,1001600],["2020-12-28",4500.0,4875.0,4437.5,4687.5,2594600],["2020-12-29",4375.0,4687.5,4375.0,4687.5,11300],["2020-12-30",4687.5,5125.0,4375.0,5125.0,6000],["2020-12-31",5562.5,5562.5,5437.5,5437.5,11900],["2021-01-04",5375.0,5437.5,5250.0,5250.0,16900],["2021-01-05",5125.0,5187.5,5125.0,5187.5,3000],["2021-01-06",4687.5,5687.5,4687.5,5687.5,5035500],["2021-01-07",6000.0,6062.5,6000.0,6000.0,5500],["2021-01-08",5625.0,6125.0,5562.5,5625.0,25400],["2021-01-11",5625.0,5625.0,5625.0,5625.0,0],["2021-01-12",5500.0,5500.0,5500.0,5500.0,3000],["2021-01-13",5500.0,5750.0,5000.0,5750.0,3600],["2021-01-14",5687.5,5750.0,5687.5,5687.5,21200],["2021-01-15",6000.0,6000.0,5625.0,6000.0,119600],["2021-01-18",5937.5,6562.5,5937.5,6562.5,257600],["2021-01-19",6000.0,7187.5,6000.0,6687.5,619400],["2021-01-20",6062.5,6875.0,6062.5,6875.0,35800],["2021-01-21",6875.0,6875.0,6187.5,6875.0,127200],["2021-01-22",6187.5,6812.5,6187.5,6187.5,55900],["2021-01-25",6250.0,6437.5,5625.0,5812.5,102600],["2021-01-26",5812.5,6000.0,5312.5,5750.0,22300],["2021-01-27",5250.0,5812.5,5187.5,5625.0,89000],["2021-01-28",5437.5,5562.5,5062.5,5250.0,30900],["2021-01-29",4750.0,5750.0,4750.0,5625.0,24400],["2021-02-01",5687.5,6125.0,5687.5,5937.5,28800],["2021-02-02",5937.5,5937.5,5750.0,5875.0,22500],["2021-02-03",5812.5,6187.5,5562.5,5812.5,47400],["2021-02-04",5812.5,5937.5,5625.0,5812.5,40100],["2021-02-05",5812.5,5812.5,5562.5,5812.5,39400],["2021-02-08",5750.0,5750.0,5625.0,5750.0,25600],["2021-02-09",5687.5,5875.0,5625.0,5812.5,29400],["2021-02-17",5875.0,5937.5,5812.5,5875.0,21300],["2021-02-18",5812.5,6062.5,5562.5,5875.0,34200],["2021-02-19",5937.5,6000.0,5750.0,5875.0,31800],["2021-02-22",5937.5,6000.0,5750.0,5812.5,23800],["2021-02-23",5750.0,6000.0,5750.0,5937.5,57200],["2021-02-24",6000.0,6500.0,6000.0,6500.0,319500],["2021-02-25",6500.0,7125.0,6437.5,7125.0,226400],["2021-02-26",6937.5,7812.5,6875.0,7750.0,238200],["2021-03-01",7812.5,7875.0,7125.0,7750.0,207500],["2021-03-02",7437.5,8375.0,7250.0,8250.0,285500],["2021-03-03",8250.0,8250.0,7687.5,7687.5,165900],["2021-03-04",7687.5,8125.0,7312.5,8125.0,248600],["2021-03-05",8125.0,8125.0,7500.0,8062.5,231500],["2021-03-08",7562.5,8312.5,7312.5,8125.0,286200],["2021-03-09",8062.5,8625.0,7687.5,8625.0,175100],["2021-03-10",8312.5,9000.0,8125.0,8750.0,88900],["2021-03-11",8312.5,8625.0,8000.0,8625.0,123700],["2021-03-12",8500.0,8625.0,8125.0,8437.5,76100],["2021-03-15",8437.5,8437.5,8000.0,8312.5,74100],["2021-03-16",8312.5,8312.5,7812.5,8187.5,109700],["2021-03-17",8187.5,8187.5,8062.5,8125.0,92600],["2021-03-18",8125.0,8125.0,7625.0,8062.5,214100],["2021-03-19",8062.5,8062.5,7875.0,8062.5,64000],["2021-03-22",8062.5,8312.5,7812.5,8062.5,122600],["2021-03-23",8062.5,8062.5,7812.5,8062.5,50500],["2021-03-24",8000.0,8062.5,7562.5,8062.5,68200],["2021-03-25",7812.5,8000.0,7625.0,7875.0,36700],["2021-03-26",7875.0,7937.5,7625.0,7875.0,157700],["2021-03-29",7812.5,8062.5,7687.5,8062.5,51900],["2021-03-30",8062.5,8750.0,8062.5,8750.0,123580],["2021-03-31",9125.0,9562.5,8750.0,8937.5,232300],["2021-04-01",8875.0,9312.5,8875.0,9125.0,190000],["2021-04-02",9125.0,9500.0,9125.0,9312.5,179100],["2021-04-05",9375.0,9375.0,9000.0,9000.0,239100],["2021-04-06",8937.5,9187.5,8750.0,9062.5,221000],["2021-04-07",9125.0,9437.5,9062.5,9312.5,182500],["2021-04-08",9312.5,9312.5,9062.5,9312.5,203800],["2021-04-09",9187.5,9437.5,9187.5,9375.0,191400],["2021-04-12",9375.0,10000.0,9312.5,10000.0,241300],["2021-04-13",10000.0,10000.0,9125.0,9687.5,188400],["2021-04-14",9437.5,9625.0,9375.0,9562.5,168900],["2021-04-15",9625.0,9750.0,9000.0,9437.5,198300],["2021-04-16",9187.5,9187.5,8687.5,9125.0,31700],["2021-04-19",9687.5,10000.0,9312.5,10000.0,132300],["2021-04-20",10312.5,11000.0,10312.5,11000.0,298100],["2021-04-22",11250.0,11250.0,10125.0,11000.0,107300],["2021-04-23",10000.0,11000.0,10000.0,10875.0,126600],["2021-04-26",10875.0,11000.0,10000.0,10750.0,155900],["2021-04-27",10687.5,10687.5,10000.0,10625.0,206100],["2021-04-28",10000.0,11250.0,9562.5,11125.0,496700],["2021-04-29",10875.0,11187.5,10062.5,10250.0,289100],["2021-05-04",10625.0,11250.0,10312.5,11187.5,482800],["2021-05-05",11187.5,11437.5,11187.5,11375.0,585800],["2021-05-06",11437.5,11875.0,11250.0,11562.5,307000],["2021-05-07",11562.5,11687.5,11375.0,11625.0,537100],["2021-05-10",11625.0,11687.5,11500.0,11687.5,392100],["2021-05-11",11687.5,12000.0,11500.0,11687.5,360400],["2021-05-12",11687.5,11937.5,11562.5,11812.5,599400],["2021-05-13",12187.5,12187.5,11750.0,11875.0,403600],["2021-05-14",11875.0,13000.0,11875.0,12500.0,388500],["2021-05-17",11875.0,12750.0,11875.0,12500.0,501200],["2021-05-18",12937.5,12937.5,12437.5,12562.5,347300],["2021-05-19",12625.0,12812.5,11750.0,12562.5,389700],["2021-05-20",12625.0,13000.0,12625.0,12812.5,415500],["2021-05-21",12812.5,13062.5,12812.5,12875.0,374600],["2021-05-24",12750.0,13125.0,12750.0,12937.5,368200],["2021-05-25",12625.0,13750.0,12625.0,13000.0,428400],["2021-05-26",13000.0,13437.5,12687.5,13000.0,427200],["2021-05-27",12937.5,13125.0,12812.5,13000.0,465600],["2021-05-28",12937.5,13312.5,12875.0,13187.5,515400],["2021-05-31",13187.5,14500.0,12875.0,14500.0,706800],["2021-06-01",14687.5,15875.0,14312.5,14687.5,576000],["2021-06-02",14750.0,14750.0,14125.0,14375.0,478800],["2021-06-03",14125.0,15812.5,14062.5,15812.5,708400],["2021-06-04",16125.0,16437.5,15812.5,16250.0,430200],["2021-06-07",16000.0,16375.0,15187.5,15937.5,419000],["2021-06-08",15812.5,15875.0,14750.0,15687.5,429200],["2021-06-09",15000.0,16312.5,15000.0,16312.5,400000],["2021-06-10",15937.5,16750.0,15937.5,16500.0,298800],["2021-06-11",16125.0,16812.5,16125.0,16687.5,375100],["2021-06-14",16687.5,17000.0,16437.5,16937.5,389600],["2021-06-15",16875.0,16937.5,16312.5,16875.0,285800],["2021-06-16",16812.5,16875.0,16000.0,16375.0,353500],["2021-06-17",16375.0,17500.0,16375.0,16812.5,294700],["2021-06-18",16812.5,16875.0,16437.5,16812.5,313700],["2021-06-21",16562.5,16812.5,16437.5,16625.0,423200],["2021-06-22",16750.0,17375.0,16625.0,17375.0,407800],["2021-06-23",17375.0,17937.5,16750.0,17937.5,841700],["2021-06-24",17937.5,19687.5,17750.0,19687.5,1026800],["2021-06-25",18750.0,21625.0,18750.0,21625.0,515600],["2021-06-28",21562.5,21562.5,19500.0,21125.0,539000],["2021-06-29",19375.0,21375.0,19312.5,21312.5,696400],["2021-06-30",19625.0,21250.0,19437.5,20750.0,368900],["2021-07-01",20312.5,20937.5,20187.5,20750.0,334500],["2021-07-02",20750.0,22312.5,20062.5,21937.5,432700],["2021-07-05",22062.5,22062.5,20687.5,21375.0,345400],["2021-07-06",20500.0,21125.0,20500.0,20500.0,341100],["2021-07-07",20437.5,21250.0,19062.5,20750.0,228100],["2021-07-08",19062.5,21875.0,19062.5,20625.0,452700],["2021-07-09",20625.0,20812.5,20125.0,20687.5,249100],["2021-07-12",20625.0,20625.0,18625.0,18625.0,71700],["2021-07-13",20187.5,20437.5,20000.0,20437.5,257200],["2021-07-14",20625.0,20812.5,18812.5,20437.5,172900],["2021-07-15",20500.0,20562.5,20250.0,20500.0,169200],["2021-07-16",20687.5,20687.5,19375.0,20562.5,273700],["2021-07-19",20187.5,20937.5,19062.5,19062.5,136600],["2021-07-20",19062.5,20312.5,19062.5,20125.0,62200],["2021-07-21",19250.0,20312.5,19250.0,20000.0,128800],["2021-07-22",19250.0,20000.0,19250.0,20000.0,215100],["2021-07-23",19937.5,20000.0,19375.0,19875.0,319600],["2021-07-26",19187.5,20000.0,19187.5,20000.0,242400],["2021-07-27",19937.5,19937.5,19375.0,19750.0,170500],["2021-07-28",19687.5,19687.5,18062.5,19687.5,295700],["2021-07-29",19625.0,20000.0,19375.0,20000.0,315500],["2021-07-30",20000.0,20312.5,19562.5,19937.5,243800],["2021-08-02",19937.5,20125.0,19625.0,20000.0,185500],["2021-08-03",19750.0,20000.0,19750.0,20000.0,303300],["2021-08-04",19750.0,20125.0,19750.0,20000.0,209900],["2021-08-05",20375.0,20437.5,19562.5,19750.0,342400],["2021-08-06",19750.0,19812.5,19375.0,19500.0,293100],["2021-08-09",19562.5,19562.5,18625.0,18750.0,286300],["2021-08-10",18750.0,19812.5,16875.0,16875.0,582800],["2021-08-11",16875.0,18500.0,16125.0,17500.0,319400],["2021-08-12",17375.0,17812.5,16312.5,16312.5,140800],["2021-08-13",16375.0,16875.0,14875.0,14937.5,346100],["2021-08-16",14812.5,16375.0,14812.5,16375.0,675100],["2021-08-17",17750.0,18000.0,16875.0,18000.0,564100],["2021-08-18",18312.5,19750.0,18125.0,19750.0,474700],["2021-08-19",19875.0,19875.0,18125.0,19375.0,852900],["2021-08-20",19375.0,21125.0,19375.0,20750.0,426500],["2021-08-23",21000.0,22812.5,20750.0,22812.5,625000],["2021-08-24",22937.5,23750.0,20937.5,21312.5,598900],["2021-08-25",21250.0,22062.5,19687.5,22062.5,630400],["2021-08-26",22062.5,22812.5,21812.5,22500.0,633300],["2021-08-27",22500.0,22812.5,21375.0,22687.5,2968500],["2021-08-30",22750.0,22750.0,21875.0,22000.0,481100],["2021-08-31",22000.0,22187.5,21250.0,21562.5,520600],["2021-09-01",21562.5,22812.5,21187.5,22250.0,427000],["2021-09-06",22250.0,23250.0,22125.0,23125.0,360400],["2021-09-07",23625.0,23625.0,22375.0,22500.0,528400],["2021-09-08",22562.5,22875.0,22437.5,22500.0,320600],["2021-09-09",22500.0,23125.0,22437.5,23125.0,329700],["2021-09-10",23125.0,23375.0,22812.5,22875.0,218500],["2021-09-13",22937.5,22937.5,22375.0,22500.0,340200],["2021-09-14",22437.5,22500.0,21875.0,22000.0,245400],["2021-09-15",22000.0,22500.0,21625.0,22125.0,159800],["2021-09-16",22125.0,22625.0,21687.5,22312.5,268100],["2021-09-17",22500.0,22500.0,22000.0,22312.5,342700],["2021-09-20",22375.0,22437.5,21562.5,21562.5,177700],["2021-09-21",21500.0,21500.0,20437.5,20625.0,190400],["2021-09-22",20562.5,20812.5,19875.0,20312.5,308600],["2021-09-23",21562.5,21562.5,19437.5,20125.0,412200],["2021-09-24",20000.0,20187.5,19937.5,20125.0,198300],["2021-09-27",20187.5,20375.0,20000.0,20000.0,106400],["2021-09-28",20000.0,20000.0,18062.5,19375.0,2643700],["2021-09-29",19500.0,19625.0,17500.0,19250.0,8876900],["2021-09-30",19312.5,20437.5,19312.5,20000.0,5830300],["2021-10-01",20000.0,20000.0,19375.0,19375.0,5805700],["2021-10-04",19375.0,19375.0,18062.5,18687.5,1571700],["2021-10-05",18687.5,20000.0,18437.5,19437.5,249000],["2021-10-06",19437.5,19687.5,19000.0,19562.5,1373800],["2021-10-07",19500.0,19625.0,19312.5,19500.0,71300],["2021-10-08",19562.5,19812.5,19250.0,19812.5,92300],["2021-10-11",19875.0,21375.0,19875.0,21312.5,251200],["2021-10-12",21875.0,22500.0,21187.5,21312.5,216700],["2021-10-13",21312.5,21812.5,21187.5,21187.5,95600],["2021-10-14",21187.5,21562.5,21187.5,21250.0,141500],["2021-10-15",21562.5,22125.0,21562.5,22062.5,420400],["2021-10-18",22062.5,22687.5,21812.5,22687.5,343400],["2021-10-19",22187.5,23437.5,22000.0,23312.5,368900],["2021-10-20",22812.5,23312.5,22000.0,22812.5,366499],["2021-10-21",22312.5,25000.0,22125.0,23812.5,629700],["2021-10-22",23812.5,23812.5,23187.5,23625.0,280300],["2021-10-25",22687.5,23687.5,22062.5,22500.0,267700],["2021-10-26",21875.0,23250.0,20937.5,23125.0,185800],["2021-10-27",23187.5,23875.0,23187.5,23750.0,360200],["2021-10-28",23750.0,23875.0,23687.5,23812.5,668600],["2021-10-29",23750.0,23875.0,22500.0,23750.0,523300],["2021-11-01",23812.5,24312.5,23562.5,23750.0,765900],["2021-11-02",23750.0,25000.0,23625.0,24812.5,1018800],["2021-11-03",24812.5,25937.5,24562.5,25937.5,1061800],["2021-11-04",25875.0,27500.0,25625.0,25937.5,989000],["2021-11-05",25937.5,26500.0,24937.5,26250.0,841000],["2021-11-08",26250.0,27125.0,25625.0,26312.5,565900],["2021-11-09",26312.5,26312.5,25375.0,26000.0,338600],["2021-11-10",25437.5,25937.5,25000.0,25250.0,150100],["2021-11-11",25937.5,25937.5,24375.0,25000.0,512600],["2021-11-12",25812.5,25937.5,24375.0,24875.0,313900],["2021-11-15",24875.0,25625.0,24875.0,25375.0,420100],["2021-11-16",25437.5,25875.0,24687.5,25000.0,336900],["2021-11-17",25000.0,25437.5,24812.5,25062.5,422000],["2021-11-18",25125.0,26812.5,24812.5,26562.5,742700],["2021-11-19",26562.5,27125.0,24375.0,25000.0,634100],["2021-11-22",24750.0,25875.0,24375.0,25187.5,196700],["2021-11-23",24687.5,25125.0,23500.0,25125.0,318300],["2021-11-24",25312.5,26250.0,24625.0,25125.0,709000],["2021-11-25",25562.5,25812.5,24750.0,25125.0,227300],["2021-11-26",24937.5,26562.5,24937.5,26312.5,804500],["2021-11-29",25875.0,28125.0,25312.5,27062.5,294300],["2021-11-30",27062.5,27812.5,25625.0,26500.0,838500],["2021-12-01",25687.5,26500.0,25125.0,25562.5,416600],["2021-12-02",25562.5,25625.0,24750.0,24750.0,400100],["2021-12-03",24750.0,24750.0,22812.5,22812.5,1300500],["2021-12-06",22250.0,22812.5,21875.0,22687.5,384400],["2021-12-07",22687.5,23125.0,22500.0,23125.0,159800],["2021-12-08",23125.0,23750.0,23125.0,23125.0,910700],["2021-12-09",23125.0,23125.0,22562.5,23000.0,223600],["2021-12-10",23000.0,23375.0,23000.0,23125.0,56500],["2021-12-13",23187.5,24125.0,22500.0,24062.5,213900],["2021-12-14",24187.5,24375.0,24062.5,24250.0,364100],["2021-12-15",24250.0,24500.0,23437.5,23812.5,204700],["2021-12-16",23812.5,23812.5,23437.5,23437.5,94400],["2021-12-17",23750.0,25750.0,23750.0,25750.0,1921561],["2021-12-20",26250.0,26875.0,25750.0,25937.5,313300],["2021-12-21",25937.5,26250.0,25625.0,25750.0,1967401],["2021-12-22",25812.5,26250.0,25062.5,26250.0,441800],["2021-12-23",26312.5,26375.0,24375.0,25000.0,79400],["2021-12-24",25000.0,25875.0,25000.0,25562.5,334200],["2021-12-27",25562.5,25687.5,24500.0,25125.0,481600],["2021-12-28",25125.0,25312.5,24062.5,24937.5,151100],["2021-12-29",24687.5,26187.5,24375.0,25500.0,398600],["2021-12-30",25625.0,26437.5,25312.5,26125.0,422400],["2021-12-31",26125.0,26562.5,25625.0,26562.5,99500],["2022-01-04",26250.0,26250.0,25125.0,25625.0,372700],["2022-01-05",25625.0,25625.0,25125.0,25312.5,354200],["2022-01-06",25187.5,26250.0,25187.5,25312.5,219900],["2022-01-07",25187.5,25875.0,25187.5,25187.5,383100],["2022-01-10",25250.0,25625.0,24562.5,24625.0,322200],["2022-01-11",24625.0,25937.5,24375.0,24375.0,1112900],["2022-01-12",24375.0,25625.0,24375.0,24750.0,2136300],["2022-01-13",25500.0,25625.0,24437.5,24687.5,563100],["2022-01-14",24437.5,24437.5,24187.5,24437.5,1346530],["2022-01-17",24437.5,25312.5,23312.5,24375.0,2913850],["2022-01-18",24375.0,24875.0,22687.5,24312.5,567200],["2022-01-19",24125.0,24125.0,22875.0,23750.0,330830],["2022-01-20",24062.5,25000.0,23187.5,24312.5,2114804],["2022-01-21",24375.0,24937.5,24375.0,24375.0,329000],["2022-01-24",24312.5,24875.0,23437.5,23750.0,780700],["2022-01-25",23750.0,24312.5,21875.0,23937.5,2352634],["2022-01-26",23937.5,24125.0,23937.5,23937.5,819000],["2022-01-27",23125.0,24000.0,23125.0,23937.5,1845124],["2022-01-28",23937.5,24937.5,23437.5,24500.0,1468600],["2022-02-07",24750.0,25875.0,24562.5,25875.0,2546078],["2022-02-08",25937.5,27000.0,25875.0,27000.0,1773824],["2022-02-09",27187.5,27562.5,25625.0,26875.0,1163300],["2022-02-10",26875.0,26875.0,25687.5,25750.0,2216978],["2022-02-11",25750.0,26750.0,25312.5,26562.5,846200],["2022-02-14",26562.5,27500.0,25625.0,25625.0,851900],["2022-02-15",25500.0,25937.5,25500.0,25687.5,1354100],["2022-02-16",26062.5,26062.5,25500.0,25812.5,640400],["2022-02-17",25750.0,25812.5,23250.0,24937.5,578800],["2022-02-18",24875.0,25562.5,24625.0,25562.5,1306200],["2022-02-21",25625.0,26000.0,25250.0,25687.5,475300],["2022-02-22",25375.0,25375.0,24375.0,24875.0,572400],["2022-02-23",24750.0,25312.5,24687.5,25062.5,1054600],["2022-02-24",25250.0,25250.0,23187.5,24125.0,770800],["2022-02-25",24062.5,24750.0,24062.5,24500.0,307900],["2022-02-28",24500.0,24500.0,23125.0,24250.0,671200],["2022-03-01",24187.5,24187.5,23500.0,23937.5,243500],["2022-03-02",23750.0,23937.5,23625.0,23937.5,478100],["2022-03-03",23875.0,24687.5,23875.0,24687.5,720000],["2022-03-04",24937.5,25125.0,24250.0,24625.0,226700],["2022-03-07",24312.5,24875.0,24187.5,24187.5,569100],["2022-03-08",24125.0,24812.5,23187.5,23812.5,538500],["2022-03-09",23250.0,24375.0,23250.0,24375.0,309700],["2022-03-10",24375.0,24500.0,24125.0,24375.0,545200],["2022-03-11",23750.0,24687.5,23750.0,24687.5,650800],["2022-03-14",24500.0,24500.0,23687.5,23750.0,2360200],["2022-03-15",23750.0,24062.5,23625.0,23687.5,921100],["2022-03-16",23812.5,24062.5,23687.5,23687.5,724800],["2022-03-17",23687.5,23750.0,23625.0,23625.0,219800],["2022-03-18",23875.0,23875.0,23437.5,23687.5,489700],["2022-03-21",23750.0,23875.0,23500.0,23562.5,433900],["2022-03-22",23750.0,24000.0,23562.5,23687.5,364400],["2022-03-23",24062.5,25062.5,23750.0,24375.0,590800],["2022-03-24",24437.5,24500.0,23750.0,24500.0,610900],["2022-03-25",24687.5,24687.5,24062.5,24125.0,290800],["2022-03-28",23312.5,24062.5,21812.5,23750.0,487700],["2022-03-29",23312.5,23937.5,23312.5,23625.0,144600],["2022-03-30",23125.0,23750.0,23125.0,23375.0,456200],["2022-03-31",23375.0,23687.5,23125.0,23125.0,48900],["2022-04-01",23750.0,23750.0,22500.0,23375.0,127200],["2022-04-04",23687.5,24375.0,23500.0,24250.0,138300],["2022-04-05",24312.5,24312.5,23125.0,23750.0,21500],["2022-04-06",23750.0,23750.0,23125.0,23375.0,87900],["2022-04-07",23562.5,23562.5,23062.5,23250.0,24000],["2022-04-08",23250.0,23250.0,22562.5,22812.5,30400],["2022-04-12",23125.0,23125.0,21875.0,22437.5,22000],["2022-04-13",22312.5,22312.5,20312.5,21750.0,145200],["2022-04-14",21750.0,22437.5,21687.5,21750.0,46600],["2022-04-15",21625.0,23500.0,19625.0,23500.0,95600],["2022-04-18",23500.0,23500.0,21187.5,21187.5,82700],["2022-04-19",20625.0,21875.0,20562.5,21562.5,31200],["2022-04-20",20937.5,22312.5,19437.5,22312.5,67300],["2022-04-21",20625.0,22500.0,20312.5,22500.0,61300],["2022-04-22",22500.0,22500.0,20625.0,22437.5,15600],["2022-04-25",20687.5,21875.0,20250.0,20312.5,30100],["2022-04-26",18812.5,21250.0,18312.5,21250.0,42200],["2022-04-27",21250.0,22500.0,21187.5,22500.0,15500],["2022-04-28",22375.0,22437.5,21312.5,21312.5,4900],["2022-04-29",21312.5,21875.0,20500.0,20562.5,4400],["2022-05-04",20562.5,21187.5,20562.5,20562.5,3500],["2022-05-05",20562.5,20562.5,19062.5,20562.5,11100],["2022-05-06",20437.5,20562.5,19250.0,19250.0,25300],["2022-05-09",19250.0,19250.0,18000.0,19000.0,22300],["2022-05-10",18812.5,20000.0,17125.0,17125.0,29100],["2022-05-11",17500.0,18812.5,17500.0,18812.5,86300],["2022-05-12",18812.5,19937.5,16937.5,19250.0,23400],["2022-05-13",18562.5,18812.5,17500.0,18562.5,7100],["2022-05-16",18750.0,19375.0,18750.0,19375.0,109300],["2022-05-17",19125.0,21312.5,19125.0,21312.5,57200],["2022-05-18",21187.5,22812.5,21187.5,22187.5,8700],["2022-05-19",22125.0,22125.0,20000.0,21937.5,32100],["2022-05-20",20187.5,21562.5,20187.5,21500.0,12500],["2022-05-23",21437.5,21500.0,20250.0,20250.0,5500],["2022-05-24",19500.0,21125.0,18437.5,21125.0,11400],["2022-05-25",19437.5,21000.0,19437.5,19562.5,40000],["2022-05-26",19562.5,19562.5,18687.5,18687.5,3300],["2022-05-27",19375.0,20500.0,19125.0,20500.0,111200],["2022-05-30",19562.5,20750.0,18750.0,20750.0,598800],["2022-05-31",20312.5,20625.0,19375.0,20625.0,425100],["2022-06-01",20625.0,21562.5,19687.5,20625.0,31400],["2022-06-02",19500.0,20562.5,19500.0,20500.0,20300],["2022-06-03",20437.5,20562.5,19062.5,20562.5,21600],["2022-06-06",20437.5,20562.5,19437.5,19437.5,13900],["2022-06-07",18562.5,20000.0,18562.5,19937.5,85700],["2022-06-08",19875.0,19937.5,19875.0,19937.5,7800],["2022-06-09",19937.5,19937.5,18937.5,19750.0,2700],["2022-06-10",19000.0,19375.0,19000.0,19000.0,6500],["2022-06-13",18812.5,18812.5,17875.0,17875.0,2900],["2022-06-14",17812.5,19375.0,17500.0,19375.0,135300],["2022-06-15",18000.0,18750.0,17500.0,18750.0,10800],["2022-06-16",18750.0,19937.5,18125.0,19312.5,119300],["2022-06-17",19187.5,19187.5,17875.0,19062.5,21200],["2022-06-20",17750.0,18937.5,17562.5,18125.0,56600],["2022-06-21",17812.5,17812.5,16375.0,16375.0,124100],["2022-06-22",14750.0,16562.5,14750.0,16562.5,12200],["2022-06-23",15312.5,16875.0,14937.5,16562.5,22200],["2022-06-24",16562.5,16562.5,15625.0,16562.5,6300],["2022-06-27",16500.0,17375.0,16250.0,17187.5,4400],["2022-06-28",15937.5,17437.5,15937.5,17187.5,219000],["2022-06-29",17187.5,17437.5,17187.5,17250.0,3000],["2022-06-30",17187.5,17437.5,16000.0,17250.0,3700],["2022-07-01",17187.5,17250.0,15812.5,16000.0,217900],["2022-07-04",17375.0,17437.5,17375.0,17375.0,2700],["2022-07-05",17375.0,17562.5,16875.0,17500.0,33300],["2022-07-06",16875.0,17437.5,16875.0,17187.5,75100],["2022-07-07",17187.5,17687.5,16875.0,17562.5,7500],["2022-07-08",17562.5,17562.5,17500.0,17500.0,1100],["2022-07-11",17500.0,17500.0,16875.0,17437.5,3200],["2022-07-12",17437.5,17500.0,16312.5,17500.0,143800],["2022-07-13",17437.5,17500.0,17437.5,17500.0,61000],["2022-07-14",17437.5,17562.5,16625.0,16625.0,18100],["2022-07-15",17187.5,18000.0,16687.5,18000.0,138700],["2022-07-18",18000.0,19375.0,18000.0,19250.0,19900],["2022-07-19",19187.5,19250.0,19187.5,19250.0,66500],["2022-07-20",19187.5,19250.0,18187.5,19125.0,11500],["2022-07-21",19375.0,19375.0,18187.5,19187.5,2500],["2022-07-22",19000.0,19375.0,18250.0,18250.0,94700],["2022-07-25",17937.5,19375.0,17937.5,18187.5,2900],["2022-07-26",19062.5,19125.0,17750.0,18000.0,3600],["2022-07-27",18125.0,18125.0,16875.0,18125.0,69500],["2022-07-28",18750.0,18750.0,17062.5,18500.0,77700],["2022-07-29",18437.5,18437.5,17500.0,18437.5,6700],["2022-08-01",17500.0,18437.5,17250.0,18375.0,111400],["2022-08-02",18125.0,18125.0,17625.0,18125.0,75800],["2022-08-03",18062.5,18250.0,17375.0,18250.0,5500],["2022-08-04",17562.5,17937.5,17562.5,17562.5,79700],["2022-08-05",16937.5,17562.5,16937.5,17312.5,18900],["2022-08-08",17500.0,17625.0,17312.5,17500.0,8500],["2022-08-09",17500.0,17812.5,17250.0,17500.0,19000],["2022-08-10",16937.5,17187.5,16687.5,16875.0,127200],["2022-08-11",16937.5,17375.0,16562.5,16562.5,30300],["2022-08-12",17125.0,17125.0,15937.5,16562.5,6200],["2022-08-15",15937.5,16562.5,14937.5,15437.5,672600],["2022-08-16",15375.0,15437.5,14875.0,14875.0,164000],["2022-08-17",15000.0,15812.5,15000.0,15312.5,322700],["2022-08-18",15312.5,15500.0,15125.0,15312.5,304300],["2022-08-19",15250.0,15375.0,15187.5,15312.5,154300],["2022-08-22",15312.5,15312.5,14812.5,15312.5,286400],["2022-08-23",15187.5,15250.0,14875.0,15187.5,153400],["2022-08-24",15187.5,15250.0,15000.0,15000.0,76100],["2022-08-25",15125.0,15187.5,15000.0,15125.0,219300],["2022-08-26",15125.0,15125.0,14937.5,14937.5,84400],["2022-08-29",14875.0,14875.0,13625.0,14625.0,180900],["2022-08-30",14937.5,15000.0,14187.5,14375.0,36000],["2022-08-31",14312.5,14312.5,13625.0,13750.0,156600],["2022-09-05",13437.5,13750.0,12687.5,12937.5,86300],["2022-09-06",13125.0,13437.5,13000.0,13187.5,62000],["2022-09-07",13187.5,13187.5,12500.0,12500.0,62100],["2022-09-08",12500.0,12562.5,11437.5,11437.5,234600],["2022-09-09",11312.5,12500.0,10437.5,12500.0,176200],["2022-09-12",12500.0,13250.0,12500.0,13062.5,280800],["2022-09-13",12812.5,13000.0,12375.0,12562.5,36000],["2022-09-14",12000.0,12625.0,11875.0,12625.0,152500],["2022-09-15",12750.0,12812.5,12312.5,12625.0,20100],["2022-09-16",12250.0,12500.0,12250.0,12500.0,120700],["2022-09-19",12187.5,12187.5,11562.5,12062.5,47400],["2022-09-20",12000.0,12125.0,11562.5,11812.5,135600],["2022-09-21",12000.0,12375.0,11812.5,12000.0,50600],["2022-09-22",11625.0,12125.0,11625.0,11875.0,2833100],["2022-09-23",11875.0,11937.5,11750.0,11750.0,7300],["2022-09-26",11812.5,11812.5,10875.0,11187.5,45400],["2022-09-27",10500.0,11812.5,10375.0,11187.5,70100],["2022-09-28",10750.0,11562.5,10562.5,11562.5,57100],["2022-09-29",11750.0,11875.0,11250.0,11250.0,5800],["2022-09-30",11250.0,11875.0,10500.0,11875.0,101500],["2022-10-03",11875.0,11875.0,10687.5,10687.5,26900],["2022-10-04",10750.0,11437.5,10500.0,11187.5,21800],["2022-10-05",11687.5,11875.0,10687.5,11062.5,9700],["2022-10-06",11125.0,11125.0,10625.0,10687.5,26900],["2022-10-07",10937.5,10937.5,9937.5,10625.0,52500],["2022-10-10",10562.5,10625.0,9562.5,10437.5,30100],["2022-10-11",9875.0,9875.0,9437.5,9437.5,21800],["2022-10-12",8750.0,9937.5,8750.0,9687.5,719200],["2022-10-13",9687.5,9937.5,9375.0,9750.0,4300],["2022-10-14",9250.0,9937.5,9250.0,9687.5,246900],["2022-10-17",9812.5,9875.0,8875.0,8875.0,611500],["2022-10-18",8937.5,9187.5,8875.0,8875.0,151600],["2022-10-19",9000.0,9187.5,8812.5,9125.0,177600],["2022-10-20",8937.5,9187.5,8437.5,8812.5,211400],["2022-10-21",8500.0,8750.0,8000.0,8437.5,388400],["2022-10-24",8437.5,8437.5,7625.0,8312.5,249300],["2022-10-25",8312.5,8375.0,7562.5,7687.5,220200],["2022-10-26",7500.0,7937.5,7375.0,7687.5,68700],["2022-10-27",7250.0,7875.0,7125.0,7875.0,156400],["2022-10-28",7687.5,8125.0,7562.5,8000.0,480400],["2022-10-31",8000.0,8125.0,7687.5,8062.5,92100],["2022-11-01",8125.0,8250.0,7875.0,7937.5,136400],["2022-11-02",7937.5,8312.5,7750.0,8312.5,196800],["2022-11-03",8750.0,9000.0,7875.0,8062.5,118300],["2022-11-04",7937.5,8125.0,7687.5,7937.5,108700],["2022-11-07",7812.5,8000.0,7500.0,7562.5,3031500],["2022-11-08",7500.0,7812.5,7437.5,7750.0,173400],["2022-11-09",7687.5,7812.5,7500.0,7812.5,40300],["2022-11-10",7687.5,7812.5,7187.5,7187.5,38100],["2022-11-11",6500.0,7500.0,6500.0,7312.5,99100],["2022-11-14",6625.0,7687.5,6625.0,7187.5,52200],["2022-11-15",7000.0,7312.5,6500.0,6625.0,96900],["2022-11-16",6125.0,7250.0,6000.0,6875.0,642900],["2022-11-17",6875.0,7062.5,6437.5,6812.5,205400],["2022-11-18",6812.5,7437.5,6437.5,7437.5,300200],["2022-11-21",7500.0,7500.0,6875.0,7375.0,885100],["2022-11-22",7187.5,7375.0,7062.5,7375.0,123400],["2022-11-23",7250.0,7500.0,6937.5,7500.0,1312300],["2022-11-24",7375.0,7500.0,7000.0,7125.0,63500],["2022-11-25",7062.5,7375.0,6875.0,7375.0,112300],["2022-11-28",7375.0,7875.0,7250.0,7875.0,267400],["2022-11-29",7812.5,8437.5,7687.5,8437.5,367600],["2022-11-30",8625.0,8625.0,7687.5,8000.0,205800],["2022-12-01",8125.0,8375.0,8000.0,8312.5,248600],["2022-12-02",8312.5,8375.0,7937.5,8125.0,155100],["2022-12-05",8125.0,8812.5,8125.0,8687.5,279300],["2022-12-06",8687.5,8687.5,8125.0,8125.0,233000],["2022-12-07",8125.0,8187.5,7312.5,7562.5,186500],["2022-12-08",7687.5,8125.0,7500.0,7750.0,205600],["2022-12-09",7875.0,7875.0,7375.0,7375.0,78100],["2022-12-12",7375.0,7562.5,6812.5,7187.5,157100],["2022-12-13",7187.5,7187.5,6750.0,7187.5,60300],["2022-12-14",7250.0,7500.0,7000.0,7187.5,97200],["2022-12-15",7312.5,7437.5,7062.5,7250.0,77900],["2022-12-16",7375.0,7375.0,6937.5,6937.5,213300],["2022-12-19",7000.0,7250.0,7000.0,7000.0,151200],["2022-12-20",7000.0,7187.5,6625.0,6875.0,110100],["2022-12-21",6187.5,7000.0,6187.5,6437.5,74400],["2022-12-22",6437.5,7062.5,6437.5,7062.5,180100],["2022-12-23",7062.5,7750.0,6937.5,7750.0,292200],["2022-12-26",7812.5,8500.0,7750.0,8312.5,260400],["2022-12-27",8250.0,8500.0,7625.0,8375.0,302400],["2022-12-28",8375.0,8375.0,7750.0,8187.5,104400],["2022-12-29",8125.0,8750.0,7937.5,8750.0,206300],["2022-12-30",8750.0,8750.0,7875.0,7875.0,293400],["2023-01-03",7687.5,7687.5,7312.5,7437.5,251400],["2023-01-04",7437.5,7750.0,7375.0,7750.0,147200],["2023-01-05",7750.0,7750.0,7312.5,7312.5,324200],["2023-01-06",7437.5,7437.5,7000.0,7000.0,214700],["2023-01-09",7000.0,7312.5,7000.0,7062.5,89300],["2023-01-10",6875.0,7250.0,6750.0,6937.5,77900],["2023-01-11",7187.5,7187.5,6812.5,6937.5,84800],["2023-01-12",6937.5,6937.5,6750.0,6875.0,55000],["2023-01-13",6750.0,7000.0,6750.0,6875.0,55100],["2023-01-16",6812.5,6875.0,6687.5,6812.5,38400],["2023-01-17",6937.5,6937.5,6812.5,6937.5,53200],["2023-01-18",7062.5,7062.5,6812.5,7062.5,43000],["2023-01-19",7062.5,7187.5,6937.5,7062.5,28500],["2023-01-27",7125.0,7250.0,7000.0,7000.0,50000],["2023-01-30",7000.0,7187.5,6875.0,7125.0,63600],["2023-01-31",7125.0,7187.5,7000.0,7187.5,33900],["2023-02-01",7250.0,7875.0,7250.0,7375.0,364300],["2023-02-02",7625.0,7687.5,7250.0,7562.5,77900],["2023-02-03",7687.5,7687.5,7062.5,7125.0,94800],["2023-02-06",7125.0,7125.0,6937.5,7125.0,78400],["2023-02-07",7187.5,7250.0,6750.0,6875.0,87600],["2023-02-08",7062.5,7062.5,6687.5,6812.5,66000],["2023-02-09",6875.0,6937.5,6687.5,6875.0,29700],["2023-02-10",6875.0,6875.0,6562.5,6687.5,45900],["2023-02-13",6500.0,6625.0,6062.5,6062.5,134600],["2023-02-14",6125.0,6250.0,5500.0,5812.5,337100],["2023-02-15",5812.5,6062.5,5812.5,6000.0,40200],["2023-02-16",6000.0,6062.5,5812.5,6000.0,110800],["2023-02-17",6062.5,6062.5,5750.0,5812.5,302000],["2023-02-20",5875.0,6375.0,5812.5,6125.0,78800],["2023-02-21",6375.0,6375.0,6125.0,6187.5,66500],["2023-02-22",6187.5,6312.5,5875.0,6000.0,82900],["2023-02-23",6000.0,6000.0,5687.5,5875.0,78100],["2023-02-24",6000.0,6062.5,5750.0,5812.5,27600],["2023-02-27",5812.5,5812.5,5437.5,5437.5,55800],["2023-02-28",5437.5,5750.0,5375.0,5562.5,564200],["2023-03-01",5500.0,5750.0,5500.0,5625.0,42700],["2023-03-02",5625.0,5750.0,5500.0,5625.0,138700],["2023-03-03",5687.5,5750.0,5437.5,5625.0,19100],["2023-03-06",5500.0,5687.5,5500.0,5500.0,40700],["2023-03-07",5625.0,5625.0,5500.0,5625.0,12800],["2023-03-08",5500.0,5625.0,5437.5,5625.0,36300],["2023-03-09",5562.5,5687.5,5562.5,5687.5,24700],["2023-03-10",5687.5,5687.5,5500.0,5562.5,38200],["2023-03-13",5375.0,5625.0,5375.0,5625.0,12700],["2023-03-14",5625.0,5625.0,5375.0,5375.0,42300],["2023-03-15",5437.5,5687.5,5437.5,5625.0,48400],["2023-03-16",5562.5,5562.5,5500.0,5562.5,14200],["2023-03-17",5562.5,5625.0,5437.5,5437.5,17700],["2023-03-20",5437.5,5500.0,5375.0,5375.0,28800],["2023-03-21",5500.0,5500.0,5375.0,5437.5,13700],["2023-03-22",5437.5,5562.5,5250.0,5500.0,26400],["2023-03-23",5312.5,5437.5,5312.5,5437.5,11000],["2023-03-24",5437.5,5437.5,5375.0,5437.5,20800],["2023-03-27",5375.0,5500.0,5062.5,5375.0,45400],["2023-03-28",5375.0,5562.5,5375.0,5500.0,136900],["2023-03-29",5562.5,5562.5,5437.5,5500.0,104000],["2023-03-30",5500.0,5875.0,5500.0,5687.5,185500],["2023-03-31",5687.5,5812.5,5625.0,5687.5,66300],["2023-04-03",5750.0,6000.0,5750.0,5937.5,178200],["2023-04-04",6000.0,6187.5,5875.0,6125.0,444700],["2023-04-05",6187.5,6312.5,6125.0,6250.0,295200],["2023-04-06",6312.5,6500.0,6062.5,6062.5,205600],["2023-04-07",6062.5,6187.5,5875.0,6062.5,184700],["2023-04-10",6187.5,6562.5,6187.5,6312.5,334600],["2023-04-11",6312.5,6437.5,6125.0,6375.0,135600],["2023-04-12",6375.0,6437.5,6187.5,6250.0,119800],["2023-04-13",6250.0,6375.0,6062.5,6125.0,132800],["2023-04-14",6125.0,6250.0,6000.0,6000.0,59300],["2023-04-17",6062.5,6062.5,5687.5,5750.0,168100],["2023-04-18",5812.5,5937.5,5750.0,5875.0,76800],["2023-04-19",5937.5,6125.0,5750.0,5875.0,133400],["2023-04-20",5875.0,5875.0,5687.5,5812.5,119600],["2023-04-21",5687.5,5937.5,5625.0,5812.5,198500],["2023-04-24",5750.0,6062.5,5750.0,5875.0,107000],["2023-04-25",5937.5,6000.0,5750.0,5750.0,107600],["2023-04-26",5875.0,5875.0,5625.0,5812.5,47700],["2023-04-27",5875.0,5937.5,5750.0,5750.0,28800],["2023-04-28",5812.5,6312.5,5812.5,6000.0,503400],["2023-05-04",6000.0,6250.0,5937.5,6250.0,131700],["2023-05-05",6125.0,6312.5,6125.0,6187.5,649400],["2023-05-08",6250.0,6562.5,6187.5,6562.5,448000],["2023-05-09",6625.0,6687.5,6500.0,6625.0,962400],["2023-05-10",6750.0,6875.0,6625.0,6812.5,315200],["2023-05-11",6812.5,6875.0,6625.0,6625.0,792000],["2023-05-12",6687.5,6875.0,6500.0,6875.0,276400],["2023-05-15",7062.5,7375.0,6875.0,6875.0,1235100],["2023-05-16",6875.0,6937.5,6625.0,6687.5,233700],["2023-05-17",6625.0,6875.0,6562.5,6812.5,476900],["2023-05-18",6812.5,7187.5,6750.0,6875.0,340000],["2023-05-19",6875.0,7000.0,6687.5,6875.0,743800],["2023-05-22",6937.5,6937.5,6625.0,6875.0,302900],["2023-05-23",6937.5,7125.0,6875.0,6875.0,812000],["2023-05-24",6937.5,7125.0,6812.5,6937.5,435000],["2023-05-25",7000.0,7062.5,6687.5,6812.5,745100],["2023-05-26",6812.5,6875.0,6750.0,6875.0,309600],["2023-05-29",6937.5,7562.5,6750.0,7562.5,1118500],["2023-05-30",7687.5,8062.5,7625.0,7937.5,497200],["2023-05-31",8000.0,8125.0,7562.5,7750.0,1118200],["2023-06-01",7812.5,7875.0,7500.0,7750.0,377800],["2023-06-02",7812.5,8375.0,7812.5,8125.0,1012300],["2023-06-05",8187.5,8500.0,8125.0,8250.0,477600],["2023-06-06",8250.0,8500.0,7937.5,8500.0,422200],["2023-06-07",8562.5,8625.0,8312.5,8437.5,619800],["2023-06-08",8500.0,9250.0,8500.0,8812.5,728500],["2023-06-09",8875.0,9000.0,8500.0,8812.5,491400],["2023-06-12",8937.5,9000.0,8500.0,8625.0,433100],["2023-06-13",8750.0,8875.0,8437.5,8500.0,527400],["2023-06-14",8625.0,8625.0,8125.0,8125.0,623800],["2023-06-15",8125.0,8187.5,7937.5,8125.0,272700],["2023-06-16",8187.5,8750.0,8187.5,8187.5,548000],["2023-06-19",8250.0,8437.5,8125.0,8250.0,178500],["2023-06-20",8312.5,8437.5,8125.0,8437.5,196100],["2023-06-21",8500.0,8937.5,8437.5,8875.0,706300],["2023-06-22",8875.0,9437.5,8875.0,9125.0,372700],["2023-06-23",9125.0,9125.0,8750.0,9062.5,398400],["2023-06-26",9062.5,9062.5,8250.0,8687.5,604500],["2023-06-27",8750.0,8812.5,8562.5,8750.0,184900],["2023-06-28",8875.0,8937.5,8437.5,8562.5,472100],["2023-06-29",8562.5,8562.5,8250.0,8250.0,470200],["2023-06-30",8250.0,8437.5,8125.0,8250.0,236300],["2023-07-03",8250.0,8437.5,8250.0,8375.0,239100],["2023-07-04",8375.0,8812.5,8312.5,8812.5,481700],["2023-07-05",8875.0,9000.0,8687.5,8687.5,450200],["2023-07-06",8625.0,8812.5,8312.5,8500.0,518700],["2023-07-07",8500.0,8625.0,8312.5,8562.5,237900],["2023-07-10",8687.5,9000.0,8687.5,8937.5,491300],["2023-07-11",9000.0,9250.0,8812.5,8875.0,525300],["2023-07-12",9062.5,9062.5,8812.5,8937.5,478100],["2023-07-13",8937.5,9312.5,8937.5,9062.5,342500],["2023-07-14",9125.0,9625.0,9125.0,9500.0,831300],["2023-07-17",9687.5,10250.0,9687.5,10250.0,588800],["2023-07-18",10500.0,10812.5,10062.5,10375.0,604300],["2023-07-19",10375.0,10500.0,9750.0,9937.5,736700],["2023-07-20",9937.5,10000.0,9750.0,9875.0,289000],["2023-07-21",9875.0,9937.5,9562.5,9562.5,918100],["2023-07-24",9875.0,10000.0,9625.0,9875.0,480100],["2023-07-25",10000.0,10062.5,9625.0,9687.5,817300],["2023-07-26",9687.5,9812.5,9625.0,9687.5,750600],["2023-07-27",9750.0,9812.5,9500.0,9625.0,844800],["2023-07-28",9750.0,10187.5,9562.5,10000.0,1829200],["2023-07-31",11000.0,11000.0,11000.0,11000.0,207200],["2023-08-01",12100.0,12100.0,10500.0,10500.0,1789200],["2023-08-02",10600.0,10800.0,10500.0,10800.0,420500],["2023-08-03",10800.0,10800.0,10300.0,10400.0,660500],["2023-08-04",11200.0,11200.0,10400.0,10500.0,419600],["2023-08-07",10600.0,10800.0,10500.0,10600.0,586600],["2023-08-08",10700.0,10900.0,10600.0,10700.0,539300],["2023-08-09",10500.0,10800.0,10500.0,10600.0,444000],["2023-08-10",10700.0,10700.0,10400.0,10500.0,371200],["2023-08-11",10500.0,10500.0,10200.0,10400.0,351300],["2023-08-14",10500.0,11200.0,10500.0,10900.0,611300],["2023-08-15",11000.0,11100.0,10700.0,10800.0,167600],["2023-08-16",10800.0,10900.0,10500.0,10600.0,293200],["2023-08-17",10600.0,11200.0,10600.0,10800.0,783900],["2023-08-18",10800.0,10800.0,9800.0,9800.0,955800],["2023-08-21",9800.0,10000.0,9500.0,9800.0,412000],["2023-08-22",9800.0,9900.0,9200.0,9900.0,333700],["2023-08-23",10000.0,10100.0,9700.0,9800.0,249000],["2023-08-24",9800.0,10000.0,9600.0,10000.0,291400],["2023-08-25",10100.0,10100.0,9800.0,10000.0,314300],["2023-08-28",10000.0,10000.0,9800.0,9900.0,231700],["2023-08-29",10000.0,10300.0,9900.0,10100.0,478600],["2023-08-30",10100.0,10700.0,10000.0,10700.0,621700],["2023-08-31",10800.0,11100.0,10800.0,11000.0,530700],["2023-09-05",11000.0,11100.0,10700.0,11000.0,795300],["2023-09-06",11100.0,11600.0,10700.0,11300.0,979500],["2023-09-07",11300.0,12300.0,11300.0,11900.0,789900],["2023-09-08",12000.0,12100.0,11600.0,11800.0,554300],["2023-09-11",11800.0,12100.0,11200.0,11400.0,670100],["2023-09-12",11400.0,12100.0,11300.0,12100.0,722500],["2023-09-13",12300.0,12800.0,12000.0,12300.0,870400],["2023-09-14",12300.0,12600.0,11800.0,12000.0,588900],["2023-09-15",11900.0,12300.0,11700.0,12000.0,522500],["2023-09-18",12000.0,12000.0,11400.0,11800.0,409200],["2023-09-19",11600.0,11800.0,11300.0,11400.0,392400],["2023-09-20",11500.0,12200.0,11500.0,12000.0,357200],["2023-09-21",12500.0,12500.0,11800.0,12000.0,4066000],["2023-09-22",11700.0,11800.0,10900.0,11000.0,707200],["2023-09-25",11200.0,11200.0,9900.0,9900.0,628400],["2023-09-26",9500.0,10500.0,9100.0,9600.0,486500],["2023-09-27",9600.0,10100.0,9400.0,10100.0,242400],["2023-09-28",10100.0,10200.0,9700.0,9800.0,207200],["2023-09-29",10100.0,10200.0,9800.0,10100.0,469600],["2023-10-02",10000.0,10100.0,9700.0,9800.0,600400],["2023-10-03",9800.0,9800.0,8900.0,8900.0,1227300],["2023-10-04",8700.0,9100.0,8200.0,8700.0,787600],["2023-10-05",8400.0,9000.0,8400.0,8600.0,608000],["2023-10-06",8600.0,8900.0,8300.0,8700.0,450300],["2023-10-09",8800.0,8800.0,8500.0,8600.0,384900],["2023-10-10",8700.0,9000.0,8600.0,8800.0,667200],["2023-10-11",8800.0,9000.0,8600.0,9000.0,516012],["2023-10-12",9100.0,9300.0,9000.0,9000.0,517700],["2023-10-13",9000.0,9000.0,8600.0,8800.0,462400],["2023-10-16",8900.0,8900.0,8500.0,8700.0,348500],["2023-10-17",8800.0,8800.0,8500.0,8500.0,338800],["2023-10-18",8500.0,8500.0,7700.0,7900.0,836800],["2023-10-19",8000.0,8200.0,7500.0,7600.0,552400],["2023-10-20",7600.0,8000.0,7000.0,8000.0,499100],["2023-10-23",8100.0,8300.0,8000.0,8200.0,489700],["2023-10-24",8200.0,8200.0,8000.0,8200.0,299700],["2023-10-25",8300.0,8300.0,7900.0,7900.0,284000],["2023-10-26",7900.0,7900.0,7200.0,7200.0,680700],["2023-10-27",6900.0,7400.0,6600.0,7400.0,385600],["2023-10-30",7300.0,7300.0,7000.0,7000.0,134100],["2023-10-31",7000.0,7200.0,6700.0,6700.0,5935020],["2023-11-01",6800.0,7200.0,6700.0,7200.0,372400],["2023-11-02",7300.0,7900.0,7300.0,7800.0,527400],["2023-11-03",7900.0,7900.0,7500.0,7700.0,437200],["2023-11-06",7700.0,7800.0,7500.0,7700.0,296300],["2023-11-07",7700.0,8100.0,7600.0,7800.0,537000],["2023-11-08",7800.0,8500.0,7700.0,8500.0,745000],["2023-11-09",8500.0,8900.0,8500.0,8700.0,803700],["2023-11-10",8500.0,8800.0,8200.0,8500.0,881700],["2023-11-13",8500.0,8700.0,8300.0,8500.0,237500],["2023-11-14",8600.0,8800.0,8400.0,8600.0,441600],["2023-11-15",8800.0,9000.0,8600.0,8800.0,660600],["2023-11-16",8800.0,8800.0,8600.0,8800.0,166200],["2023-11-17",8900.0,9200.0,8600.0,8900.0,1428700],["2023-11-20",8700.0,9100.0,8500.0,9000.0,763000],["2023-11-21",9200.0,9200.0,8900.0,9100.0,349500],["2023-11-22",9100.0,9100.0,8800.0,8900.0,684100],["2023-11-23",9000.0,9100.0,8600.0,8600.0,641900],["2023-11-24",8600.0,8700.0,8300.0,8600.0,617500],["2023-11-27",8700.0,8700.0,8400.0,8400.0,226000],["2023-11-28",8500.0,8500.0,8100.0,8400.0,304000],["2023-11-29",8500.0,8700.0,8400.0,8700.0,1713000],["2023-11-30",8700.0,8800.0,8600.0,8600.0,259800],["2023-12-01",8600.0,8700.0,8500.0,8700.0,159200],["2023-12-04",8700.0,9200.0,8700.0,8900.0,4726500],["2023-12-05",8900.0,9000.0,8900.0,9000.0,283100],["2023-12-06",8900.0,9100.0,8900.0,9100.0,7421600],["2023-12-07",9100.0,9300.0,8600.0,8900.0,1808100],["2023-12-08",8900.0,8900.0,8600.0,8800.0,348300],["2023-12-11",8700.0,8900.0,8600.0,8600.0,242900],["2023-12-12",8600.0,8700.0,8600.0,8600.0,130000],["2023-12-13",8700.0,8700.0,8400.0,8500.0,8498400],["2023-12-14",8500.0,8700.0,8200.0,8200.0,358700],["2023-12-15",8200.0,8400.0,8100.0,8200.0,204100],["2023-12-18",8300.0,8300.0,8100.0,8100.0,8208400],["2023-12-19",8100.0,8200.0,8000.0,8200.0,184500],["2023-12-20",8300.0,8300.0,8100.0,8300.0,120000],["2023-12-21",8200.0,8200.0,8100.0,8200.0,3626000],["2023-12-22",8200.0,8500.0,8200.0,8400.0,316400],["2023-12-25",8300.0,8500.0,8300.0,8300.0,207200],["2023-12-26",8400.0,8500.0,8300.0,8400.0,4448600],["2023-12-27",8400.0,8600.0,8400.0,8400.0,669000],["2023-12-28",8500.0,8500.0,8400.0,8500.0,180700],["2023-12-29",8500.0,8600.0,8400.0,8400.0,451600],["2024-01-02",8400.0,8600.0,8300.0,8500.0,263400],["2024-01-03",8500.0,8600.0,8500.0,8600.0,264600],["2024-01-04",8600.0,8800.0,8500.0,8700.0,465300],["2024-01-05",8700.0,8700.0,8600.0,8600.0,100400],["2024-01-08",8600.0,8800.0,8600.0,8600.0,180600],["2024-01-09",8600.0,8700.0,8500.0,8600.0,368900],["2024-01-10",8700.0,8700.0,8400.0,8500.0,218200],["2024-01-11",8500.0,8700.0,8500.0,8600.0,360700],["2024-01-12",8500.0,8500.0,8300.0,8300.0,329800],["2024-01-15",8400.0,8400.0,8200.0,8300.0,205000],["2024-01-16",8300.0,8300.0,8200.0,8300.0,137700],["2024-01-17",8300.0,8600.0,8200.0,8400.0,246500],["2024-01-18",8400.0,8500.0,8300.0,8400.0,139500],["2024-01-19",8400.0,8400.0,8200.0,8300.0,293000],["2024-01-22",8300.0,8400.0,8200.0,8300.0,213400],["2024-01-23",8200.0,8300.0,8100.0,8200.0,121900],["2024-01-24",8200.0,8300.0,8200.0,8300.0,242700],["2024-01-25",8200.0,8300.0,8100.0,8200.0,162900],["2024-01-26",8200.0,8300.0,8200.0,8200.0,313000],["2024-01-29",8200.0,8200.0,8100.0,8100.0,159100],["2024-01-30",8100.0,8100.0,8000.0,8100.0,210400],["2024-01-31",8100.0,8200.0,8000.0,8000.0,207100],["2024-02-01",8000.0,8100.0,8000.0,8000.0,103700],["2024-02-02",8000.0,8200.0,8000.0,8000.0,161100],["2024-02-05",8100.0,8100.0,7900.0,8000.0,153600],["2024-02-06",8100.0,8100.0,7900.0,7900.0,102300],["2024-02-07",7900.0,8000.0,7800.0,7800.0,116000],["2024-02-15",8000.0,8100.0,7900.0,8000.0,188500],["2024-02-16",8000.0,8200.0,8000.0,8100.0,186200],["2024-02-19",8100.0,8100.0,7900.0,8100.0,128300],["2024-02-20",8100.0,8200.0,8000.0,8100.0,341800],["2024-02-21",8100.0,8100.0,8000.0,8000.0,109900],["2024-02-22",8000.0,8100.0,8000.0,8000.0,300900],["2024-02-23",8000.0,8400.0,8000.0,8200.0,829500],["2024-02-26",8200.0,8400.0,8100.0,8300.0,358500],["2024-02-27",8400.0,8400.0,8200.0,8200.0,399300],["2024-02-28",8300.0,8500.0,8100.0,8200.0,450000],["2024-02-29",8400.0,8400.0,8100.0,8200.0,228100],["2024-03-01",8200.0,8500.0,8200.0,8300.0,615100],["2024-03-04",8400.0,8600.0,8300.0,8500.0,646700],["2024-03-05",8500.0,8600.0,8300.0,8600.0,499100],["2024-03-06",8600.0,8600.0,8300.0,8400.0,306400],["2024-03-07",8400.0,9200.0,8300.0,9100.0,1444500],["2024-03-08",9100.0,9200.0,8800.0,8800.0,729300],["2024-03-11",8800.0,8900.0,8500.0,8500.0,526800],["2024-03-12",8500.0,8600.0,8400.0,8500.0,336200],["2024-03-13",8500.0,9000.0,8500.0,9000.0,563300],["2024-03-14",9000.0,9100.0,8600.0,8700.0,809400],["2024-03-15",8700.0,8900.0,8500.0,8700.0,411200],["2024-03-18",8800.0,8900.0,8100.0,8500.0,708924],["2024-03-19",8500.0,8500.0,8300.0,8300.0,265400],["2024-03-20",8400.0,8600.0,8300.0,8500.0,224400],["2024-03-21",8600.0,8800.0,8500.0,8600.0,573500],["2024-03-22",8700.0,8800.0,8500.0,8700.0,446800],["2024-03-25",8700.0,8900.0,8500.0,8500.0,517300],["2024-03-26",8500.0,8600.0,8400.0,8600.0,298700],["2024-03-27",8600.0,8700.0,8500.0,8600.0,270500],["2024-03-28",8700.0,9000.0,8700.0,8900.0,478600],["2024-03-29",8900.0,8900.0,8700.0,8700.0,381700],["2024-04-01",8800.0,8800.0,8500.0,8700.0,212000],["2024-04-02",8600.0,8700.0,8500.0,8700.0,175700],["2024-04-03",8700.0,8700.0,8500.0,8500.0,341200],["2024-04-04",8500.0,8600.0,8300.0,8400.0,451900],["2024-04-05",8300.0,8300.0,8100.0,8100.0,417600],["2024-04-08",8100.0,8300.0,8000.0,8100.0,250300],["2024-04-09",8100.0,8300.0,8100.0,8300.0,102500],["2024-04-10",8300.0,8300.0,8200.0,8200.0,110200],["2024-04-11",8100.0,8200.0,8000.0,8200.0,93900],["2024-04-12",8200.0,8300.0,8100.0,8300.0,199500],["2024-04-15",8300.0,8300.0,7500.0,7500.0,348200],["2024-04-16",7500.0,7800.0,7000.0,7300.0,320300],["2024-04-17",7400.0,7400.0,7200.0,7200.0,263900],["2024-04-19",7200.0,7200.0,6800.0,6900.0,319000],["2024-04-22",6900.0,7400.0,6900.0,7400.0,217500],["2024-04-23",7400.0,7400.0,7100.0,7100.0,76700],["2024-04-24",7200.0,7400.0,7100.0,7400.0,167700],["2024-04-25",7400.0,7400.0,7100.0,7200.0,61300],["2024-04-26",7100.0,7200.0,6900.0,7200.0,153400],["2024-05-02",7200.0,7200.0,7100.0,7100.0,53700],["2024-05-03",7200.0,7200.0,7000.0,7000.0,143900],["2024-05-06",7000.0,7300.0,7000.0,7200.0,135200],["2024-05-07",7300.0,7300.0,7100.0,7200.0,141000],["2024-05-08",7100.0,7300.0,7100.0,7200.0,143000],["2024-05-09",7300.0,7500.0,7300.0,7400.0,225800],["2024-05-10",7400.0,7400.0,7200.0,7200.0,103900],["2024-05-13",7300.0,7400.0,7200.0,7400.0,175300],["2024-05-14",7300.0,7600.0,7300.0,7400.0,163800],["2024-05-15",7400.0,7700.0,7400.0,7600.0,128800],["2024-05-16",7600.0,7800.0,7400.0,7600.0,146400],["2024-05-17",7600.0,7700.0,7400.0,7500.0,140500],["2024-05-20",7500.0,7900.0,7500.0,7800.0,372900],["2024-05-21",7800.0,7800.0,7700.0,7800.0,260500],["2024-05-22",7800.0,8000.0,7600.0,7900.0,227700],["2024-05-23",7900.0,7900.0,7500.0,7700.0,291400],["2024-05-24",7700.0,7700.0,7400.0,7400.0,258000],["2024-05-27",7400.0,7500.0,7300.0,7500.0,86900],["2024-05-28",7500.0,7700.0,7400.0,7700.0,253000],["2024-05-29",7700.0,7700.0,7500.0,7500.0,172300],["2024-05-30",7500.0,7600.0,7300.0,7500.0,290100],["2024-05-31",7600.0,7600.0,7400.0,7600.0,103600],["2024-06-03",7600.0,8000.0,7600.0,8000.0,502900],["2024-06-04",8000.0,8100.0,7900.0,7900.0,297200],["2024-06-05",8000.0,8100.0,7700.0,7700.0,250400],["2024-06-06",7800.0,7900.0,7700.0,7700.0,174400],["2024-06-07",7900.0,7900.0,7700.0,7800.0,76600],["2024-06-10",7900.0,7900.0,7800.0,7800.0,99900],["2024-06-11",7900.0,7900.0,7700.0,7800.0,70200],["2024-06-12",7800.0,8500.0,7800.0,8200.0,578000],["2024-06-13",8500.0,8500.0,8000.0,8100.0,205700],["2024-06-14",8200.0,8300.0,7900.0,7900.0,284000],["2024-06-17",7900.0,8000.0,7700.0,7800.0,184700],["2024-06-18",7800.0,7900.0,7700.0,7700.0,76200],["2024-06-19",7800.0,7800.0,7700.0,7800.0,95500],["2024-06-20",7800.0,7800.0,7600.0,7700.0,160400],["2024-06-21",7600.0,7800.0,7600.0,7700.0,100000],["2024-06-24",7800.0,7800.0,7200.0,7400.0,395000],["2024-06-25",7400.0,7600.0,7400.0,7400.0,92000],["2024-06-26",7500.0,7500.0,7300.0,7500.0,191600],["2024-06-27",7500.0,7500.0,7400.0,7500.0,35200],["2024-06-28",7500.0,7500.0,7300.0,7300.0,125400],["2024-07-01",7400.0,7400.0,7200.0,7400.0,45300],["2024-07-02",7400.0,7500.0,7300.0,7400.0,57800],["2024-07-03",7500.0,7600.0,7400.0,7400.0,72500],["2024-07-04",7500.0,7500.0,7400.0,7400.0,22100],["2024-07-05",7400.0,7500.0,7300.0,7500.0,54300],["2024-07-08",7500.0,7500.0,7300.0,7500.0,70700],["2024-07-09",7500.0,7600.0,7400.0,7500.0,81000],["2024-07-10",7500.0,7600.0,7400.0,7500.0,32700],["2024-07-11",7500.0,7600.0,7400.0,7500.0,131000],["2024-07-12",7500.0,7600.0,7400.0,7500.0,35500],["2024-07-15",7600.0,7600.0,7400.0,7500.0,76900],["2024-07-16",7500.0,7500.0,7400.0,7500.0,77400],["2024-07-17",7400.0,7500.0,7200.0,7300.0,123900],["2024-07-18",7300.0,7300.0,7200.0,7300.0,60900],["2024-07-19",7300.0,7300.0,7000.0,7200.0,197700],["2024-07-22",7300.0,7400.0,6800.0,6800.0,219200],["2024-07-23",7000.0,7200.0,6800.0,7000.0,128700],["2024-07-24",7000.0,7100.0,6800.0,7000.0,144300],["2024-07-25",7000.0,7000.0,6900.0,6900.0,17200],["2024-07-26",7000.0,7100.0,6900.0,7000.0,24300],["2024-07-29",7000.0,7100.0,7000.0,7100.0,39600],["2024-07-30",7000.0,7000.0,6900.0,6900.0,45400],["2024-07-31",6900.0,7100.0,6900.0,7100.0,38100],["2024-08-01",7100.0,7100.0,6600.0,6600.0,169000],["2024-08-02",6600.0,6700.0,6300.0,6700.0,172300],["2024-08-05",6700.0,6700.0,6100.0,6100.0,170500],["2024-08-06",6100.0,6300.0,5800.0,6100.0,482100],["2024-08-07",6100.0,6200.0,6000.0,6200.0,68900],["2024-08-08",6100.0,6200.0,6000.0,6100.0,84200],["2024-08-09",6100.0,6300.0,6000.0,6200.0,153600],["2024-08-12",6200.0,6200.0,6100.0,6200.0,39400],["2024-08-13",6200.0,6200.0,6100.0,6200.0,64700],["2024-08-14",6100.0,6200.0,6100.0,6100.0,55800],["2024-08-15",6200.0,6200.0,6000.0,6100.0,64500],["2024-08-16",6100.0,6400.0,6000.0,6300.0,204600],["2024-08-19",6400.0,6400.0,6200.0,6200.0,141900],["2024-08-20",6300.0,6400.0,6200.0,6400.0,157100],["2024-08-21",6400.0,6400.0,6200.0,6400.0,175300],["2024-08-22",6400.0,6400.0,6300.0,6400.0,111600],["2024-08-23",6400.0,6500.0,6300.0,6500.0,62500],["2024-08-26",6500.0,6600.0,6500.0,6500.0,135500],["2024-08-27",6500.0,6500.0,6400.0,6500.0,132200],["2024-08-28",6500.0,6500.0,6400.0,6400.0,77900],["2024-08-29",6500.0,6500.0,6400.0,6500.0,25200],["2024-08-30",6400.0,6500.0,6400.0,6500.0,62300],["2024-09-04",6300.0,6400.0,6300.0,6300.0,54400],["2024-09-05",6300.0,6400.0,6200.0,6300.0,90000],["2024-09-06",6300.0,6300.0,6200.0,6300.0,24600],["2024-09-09",6200.0,6300.0,6200.0,6200.0,55800],["2024-09-10",6300.0,6400.0,6100.0,6300.0,59000],["2024-09-11",6200.0,6300.0,6200.0,6200.0,38400],["2024-09-12",6300.0,6300.0,6200.0,6200.0,40900],["2024-09-13",6300.0,6300.0,6100.0,6300.0,74500],["2024-09-16",6300.0,6400.0,6200.0,6300.0,63200],["2024-09-17",6300.0,6500.0,6300.0,6400.0,133600],["2024-09-18",6400.0,6500.0,6300.0,6300.0,167400],["2024-09-19",6400.0,6900.0,6400.0,6700.0,334900],["2024-09-20",6800.0,6900.0,6500.0,6700.0,99100],["2024-09-23",6700.0,6700.0,6500.0,6600.0,137200],["2024-09-24",6700.0,6700.0,6500.0,6500.0,89400],["2024-09-25",6600.0,6700.0,6600.0,6600.0,99500],["2024-09-26",6700.0,6700.0,6400.0,6600.0,225900],["2024-09-27",6600.0,6700.0,6500.0,6700.0,111400],["2024-09-30",6600.0,6700.0,6500.0,6600.0,196000],["2024-10-01",6600.0,6900.0,6500.0,6800.0,324400],["2024-10-02",6800.0,6800.0,6600.0,6800.0,43300],["2024-10-03",6800.0,6900.0,6600.0,6600.0,173600],["2024-10-04",6600.0,6700.0,6400.0,6600.0,58800],["2024-10-07",6600.0,6700.0,6500.0,6600.0,39300],["2024-10-08",6600.0,6700.0,6500.0,6700.0,54400],["2024-10-09",6600.0,6600.0,6400.0,6500.0,68800],["2024-10-10",6600.0,6600.0,6500.0,6500.0,53000],["2024-10-11",6500.0,6500.0,6300.0,6400.0,57800],["2024-10-14",6400.0,6500.0,6300.0,6300.0,75800],["2024-10-15",6400.0,6400.0,6300.0,6300.0,127000],["2024-10-16",6300.0,6300.0,6200.0,6300.0,46100],["2024-10-17",6300.0,6300.0,6200.0,6300.0,46000],["2024-10-18",6200.0,6200.0,6000.0,6000.0,353800],["2024-10-21",5900.0,6100.0,5800.0,5800.0,200700],["2024-10-22",5800.0,5800.0,5700.0,5700.0,146800],["2024-10-23",5700.0,5700.0,5500.0,5500.0,120700],["2024-10-24",5500.0,5600.0,5400.0,5500.0,46200],["2024-10-25",5500.0,5600.0,5500.0,5600.0,55700],["2024-10-28",5600.0,5600.0,5500.0,5500.0,16800],["2024-10-29",5600.0,5600.0,5500.0,5500.0,26300],["2024-10-30",5600.0,5600.0,5500.0,5500.0,69000],["2024-10-31",5500.0,5500.0,5400.0,5400.0,39700],["2024-11-01",5400.0,5400.0,5200.0,5300.0,184700],["2024-11-04",5300.0,5300.0,5100.0,5300.0,78500],["2024-11-05",5300.0,5400.0,5300.0,5400.0,27700],["2024-11-06",5400.0,5500.0,5400.0,5500.0,46900],["2024-11-07",5500.0,5600.0,5500.0,5500.0,69600],["2024-11-08",5500.0,5500.0,5400.0,5400.0,42200],["2024-11-11",5400.0,5400.0,5200.0,5300.0,64200],["2024-11-12",5300.0,5400.0,5300.0,5300.0,78400],["2024-11-13",5300.0,5300.0,5100.0,5200.0,113900],["2024-11-14",5200.0,5200.0,5100.0,5100.0,72700],["2024-11-15",5200.0,5200.0,5000.0,5100.0,127800],["2024-11-18",5100.0,5200.0,5000.0,5100.0,71700],["2024-11-19",5100.0,5200.0,5100.0,5100.0,54000],["2024-11-20",5100.0,5300.0,5000.0,5100.0,143500],["2024-11-21",5200.0,5200.0,5100.0,5200.0,61700],["2024-11-22",5200.0,5300.0,5100.0,5300.0,39600],["2024-11-25",5200.0,5300.0,5100.0,5100.0,105500],["2024-11-26",5200.0,5300.0,5200.0,5200.0,35300],["2024-11-27",5200.0,5200.0,5100.0,5100.0,56100],["2024-11-28",5100.0,5300.0,5100.0,5200.0,23600],["2024-11-29",5200.0,5200.0,5100.0,5200.0,13300],["2024-12-02",5200.0,5200.0,5100.0,5100.0,35200],["2024-12-03",5200.0,5300.0,5100.0,5100.0,22100],["2024-12-04",5200.0,5300.0,5200.0,5200.0,61600],["2024-12-05",5200.0,5600.0,5200.0,5500.0,121300],["2024-12-06",5500.0,5500.0,5300.0,5300.0,34200],["2024-12-09",5500.0,5500.0,5400.0,5400.0,17100],["2024-12-10",5300.0,5600.0,5300.0,5500.0,33600],["2024-12-11",5500.0,5500.0,5300.0,5500.0,25800],["2024-12-12",5400.0,5500.0,5100.0,5400.0,127400],["2024-12-13",5400.0,5400.0,5300.0,5300.0,17000],["2024-12-16",5400.0,5400.0,5200.0,5300.0,89100],["2024-12-17",5300.0,5300.0,5300.0,5300.0,14100],["2024-12-18",5200.0,5300.0,5100.0,5300.0,73000],["2024-12-19",5200.0,5300.0,5200.0,5200.0,68900],["2024-12-20",5200.0,5300.0,5200.0,5200.0,72000],["2024-12-23",5200.0,5700.0,5200.0,5700.0,311100],["2024-12-24",5800.0,6100.0,5600.0,6000.0,339600],["2024-12-25",6000.0,6100.0,5600.0,5900.0,301900],["2024-12-26",5900.0,5900.0,5700.0,5700.0,103100],["2024-12-27",5700.0,5800.0,5600.0,5800.0,108900],["2024-12-30",5700.0,5800.0,5600.0,5600.0,55700],["2024-12-31",5600.0,5700.0,5500.0,5700.0,54700],["2025-01-02",5700.0,5800.0,5600.0,5700.0,53800],["2025-01-03",5700.0,5700.0,5600.0,5600.0,55500],["2025-01-06",5600.0,5600.0,5300.0,5400.0,103600],["2025-01-07",5500.0,5500.0,5300.0,5400.0,40600],["2025-01-08",5400.0,5500.0,5300.0,5400.0,103800],["2025-01-09",5400.0,5500.0,5300.0,5500.0,18600],["2025-01-10",5500.0,5500.0,5300.0,5400.0,54300],["2025-01-13",5300.0,5400.0,5300.0,5400.0,66300],["2025-01-14",5400.0,5400.0,5300.0,5400.0,145100],["2025-01-15",5400.0,5400.0,5300.0,5400.0,76700],["2025-01-16",5400.0,5900.0,5400.0,5600.0,163900],["2025-01-17",5600.0,5600.0,5500.0,5500.0,33200],["2025-01-20",5500.0,5700.0,5500.0,5600.0,151100],["2025-01-21",5700.0,5700.0,5500.0,5500.0,86000],["2025-01-22",5500.0,5600.0,5500.0,5600.0,112900],["2025-01-23",5600.0,5600.0,5500.0,5600.0,87700],["2025-01-24",5600.0,5600.0,5500.0,5500.0,61400],["2025-02-03",5600.0,5600.0,5400.0,5500.0,57600],["2025-02-04",5500.0,5800.0,5400.0,5700.0,186600],["2025-02-05",5700.0,5700.0,5600.0,5700.0,75500],["2025-02-06",5700.0,5800.0,5600.0,5800.0,189900],["2025-02-07",5800.0,5800.0,5700.0,5800.0,234500],["2025-02-10",5800.0,5800.0,5600.0,5700.0,209100],["2025-02-11",5700.0,6100.0,5700.0,5900.0,327300],["2025-02-12",6000.0,6000.0,5800.0,5900.0,151800],["2025-02-13",5900.0,5900.0,5800.0,5900.0,35100],["2025-02-14",5900.0,6200.0,5800.0,6000.0,248600],["2025-02-17",6000.0,6500.0,5900.0,6400.0,459000],["2025-02-18",6500.0,6600.0,6300.0,6400.0,267700],["2025-02-19",6500.0,6600.0,6300.0,6500.0,293600],["2025-02-20",6500.0,6600.0,6200.0,6400.0,446200],["2025-02-21",6400.0,6400.0,6200.0,6400.0,349800],["2025-02-24",6300.0,6500.0,6300.0,6400.0,232200],["2025-02-25",6500.0,6600.0,6400.0,6500.0,221300],["2025-02-26",6500.0,6700.0,6400.0,6600.0,219300],["2025-02-27",6600.0,6600.0,6400.0,6600.0,171100],["2025-02-28",6600.0,6600.0,6400.0,6500.0,221600],["2025-03-03",6500.0,6500.0,6300.0,6300.0,112600],["2025-03-04",6300.0,6400.0,6200.0,6300.0,241300],["2025-03-05",6300.0,6400.0,6300.0,6300.0,164900],["2025-03-06",6300.0,6600.0,6300.0,6600.0,263200],["2025-03-07",6600.0,6600.0,6400.0,6400.0,75100],["2025-03-10",6400.0,6600.0,6400.0,6500.0,211800],["2025-03-11",6400.0,6500.0,6300.0,6400.0,279600],["2025-03-12",6400.0,6500.0,6400.0,6500.0,81200],["2025-03-13",6500.0,6600.0,6300.0,6300.0,208200],["2025-03-14",6300.0,6400.0,6300.0,6300.0,109200],["2025-03-17",6300.0,6500.0,6300.0,6400.0,89700],["2025-03-18",6400.0,6400.0,6300.0,6300.0,83800],["2025-03-19",6200.0,6500.0,6200.0,6500.0,88400],["2025-03-20",6500.0,6900.0,6500.0,6800.0,964800],["2025-03-21",6800.0,6800.0,6700.0,6700.0,164500],["2025-03-24",6700.0,6700.0,6100.0,6300.0,652700],["2025-03-25",6300.0,6500.0,6300.0,6300.0,290400],["2025-03-26",6300.0,6400.0,6200.0,6200.0,224400],["2025-03-27",6200.0,6300.0,6000.0,6200.0,404400],["2025-03-28",6100.0,6200.0,6100.0,6200.0,72800],["2025-03-31",6200.0,6200.0,6000.0,6000.0,80700],["2025-04-01",6000.0,6200.0,6000.0,6200.0,45100],["2025-04-02",6100.0,6200.0,6000.0,6200.0,83600],["2025-04-03",6100.0,6100.0,5600.0,5600.0,493800],["2025-04-04",5300.0,5400.0,5100.0,5400.0,199000],["2025-04-08",5300.0,5300.0,4900.0,4900.0,244700],["2025-04-09",4500.0,5000.0,4500.0,4700.0,279400],["2025-04-10",5100.0,5100.0,5000.0,5100.0,21000],["2025-04-11",5600.0,5600.0,5200.0,5500.0,149700],["2025-04-14",5500.0,5600.0,5400.0,5600.0,52600],["2025-04-15",5100.0,5600.0,5100.0,5500.0,56600],["2025-04-16",5500.0,5600.0,5200.0,5500.0,62200],["2025-04-17",5400.0,5500.0,5400.0,5500.0,29300],["2025-04-18",5500.0,5500.0,5400.0,5500.0,134500],["2025-04-21",5500.0,5500.0,5300.0,5400.0,49000],["2025-04-22",5400.0,5400.0,4900.0,5000.0,173100],["2025-04-23",5300.0,5500.0,5300.0,5500.0,132500],["2025-04-24",5700.0,5700.0,5400.0,5600.0,115900],["2025-04-25",5600.0,5800.0,5500.0,5600.0,173900],["2025-04-28",5600.0,5800.0,5600.0,5800.0,108700],["2025-04-29",5800.0,5900.0,5600.0,5600.0,1935100],["2025-05-05",5900.0,5900.0,5600.0,5700.0,89100],["2025-05-06",5700.0,5800.0,5600.0,5600.0,1087900],["2025-05-07",5600.0,5600.0,5500.0,5600.0,1223820],["2025-05-08",5600.0,5600.0,5500.0,5600.0,25600],["2025-05-09",5600.0,5700.0,5600.0,5600.0,83200],["2025-05-12",5600.0,5700.0,5600.0,5600.0,72500],["2025-05-13",5600.0,5800.0,5600.0,5700.0,62100],["2025-05-14",5700.0,5700.0,5600.0,5600.0,132300],["2025-05-15",5600.0,5800.0,5600.0,5800.0,71500],["2025-05-16",5800.0,5900.0,5700.0,5700.0,61500],["2025-05-19",5600.0,5700.0,5600.0,5700.0,87100],["2025-05-20",5700.0,5700.0,5600.0,5600.0,102500],["2025-05-21",5600.0,5600.0,5500.0,5600.0,88800],["2025-05-22",5600.0,5700.0,5500.0,5600.0,91300],["2025-05-23",5600.0,5600.0,5400.0,5600.0,76600],["2025-05-26",5600.0,5700.0,5400.0,5700.0,93300],["2025-05-27",5700.0,5800.0,5600.0,5700.0,131800],["2025-05-28",5700.0,5800.0,5700.0,5700.0,94400],["2025-05-29",5700.0,5800.0,5600.0,5700.0,104800],["2025-05-30",5700.0,6200.0,5700.0,6200.0,557600],["2025-06-02",6300.0,6700.0,6100.0,6300.0,467800],["2025-06-03",6300.0,6400.0,6200.0,6200.0,397000],["2025-06-04",6200.0,6300.0,6100.0,6100.0,198300],["2025-06-05",6100.0,6200.0,6000.0,6100.0,153200],["2025-06-06",6100.0,6200.0,5900.0,5900.0,182500],["2025-06-09",5900.0,6000.0,5800.0,5900.0,64100],["2025-06-10",5900.0,6000.0,5900.0,6000.0,75500],["2025-06-11",6000.0,6000.0,5900.0,6000.0,49800],["2025-06-12",6000.0,6000.0,5900.0,6000.0,147500],["2025-06-13",5900.0,5900.0,5600.0,5800.0,817660],["2025-06-16",5800.0,5900.0,5700.0,5900.0,88100],["2025-06-17",5900.0,6000.0,5700.0,5700.0,2475000],["2025-06-18",5800.0,5800.0,5700.0,5800.0,124900],["2025-06-19",5800.0,5800.0,5700.0,5700.0,2062260],["2025-06-20",5800.0,5800.0,5700.0,5700.0,135600],["2025-06-23",5700.0,5800.0,5600.0,5700.0,55900],["2025-06-24",5800.0,5900.0,5700.0,5800.0,227600],["2025-06-25",5800.0,5900.0,5700.0,5800.0,107100],["2025-06-26",5800.0,5800.0,5700.0,5800.0,2616700],["2025-06-27",5800.0,5900.0,5800.0,5800.0,66000],["2025-06-30",5800.0,6000.0,5800.0,5900.0,1377400],["2025-07-01",5900.0,6000.0,5900.0,5900.0,89500],["2025-07-02",5900.0,6100.0,5800.0,6000.0,1674372],["2025-07-03",6000.0,6200.0,6000.0,6100.0,372700],["2025-07-04",6100.0,6200.0,6000.0,6100.0,123400],["2025-07-07",6200.0,6300.0,6200.0,6200.0,1995088],["2025-07-08",6300.0,6400.0,6200.0,6300.0,350000],["2025-07-09",6400.0,6600.0,6300.0,6400.0,627000],["2025-07-10",6500.0,6500.0,6200.0,6400.0,476600],["2025-07-11",6400.0,6500.0,6200.0,6400.0,398900],["2025-07-14",6400.0,6500.0,6300.0,6400.0,314700],["2025-07-15",6400.0,7000.0,6400.0,6700.0,1635000],["2025-07-16",6700.0,6900.0,6600.0,6800.0,248400],["2025-07-17",6800.0,6800.0,6500.0,6500.0,1036100],["2025-07-18",6600.0,7100.0,6400.0,6900.0,1658700],["2025-07-21",7000.0,7400.0,6900.0,7100.0,1216100],["2025-07-22",7100.0,7200.0,6800.0,7100.0,710700],["2025-07-23",7200.0,7500.0,7000.0,7400.0,1251100],["2025-07-24",7400.0,7600.0,7200.0,7400.0,795700],["2025-07-25",7500.0,7600.0,7300.0,7400.0,1178400],["2025-07-28",7300.0,8000.0,7200.0,7900.0,1132800],["2025-07-29",8000.0,8200.0,7200.0,7200.0,1537600],["2025-07-30",7200.0,7200.0,6800.0,7100.0,967200],["2025-07-31",7300.0,7300.0,6900.0,7200.0,536400],["2025-08-01",7300.0,7500.0,7100.0,7100.0,832900],["2025-08-04",7000.0,7300.0,6900.0,7300.0,743800],["2025-08-05",7300.0,7700.0,7000.0,7200.0,1425400],["2025-08-06",7200.0,7300.0,7100.0,7200.0,335000],["2025-08-07",7300.0,7500.0,7300.0,7400.0,823300],["2025-08-08",7400.0,7500.0,7200.0,7200.0,721000],["2025-08-11",7200.0,7400.0,7200.0,7300.0,645400],["2025-08-12",7400.0,7400.0,7200.0,7300.0,495200],["2025-08-13",7300.0,7500.0,7200.0,7500.0,1275900],["2025-08-14",7500.0,8100.0,7500.0,8100.0,1602700],["2025-08-15",8100.0,8400.0,7700.0,7900.0,1269600],["2025-08-18",8000.0,8600.0,7900.0,8600.0,2251300],["2025-08-19",8700.0,8900.0,8400.0,8400.0,1011200],["2025-08-20",8500.0,8500.0,7700.0,7900.0,1383600],["2025-08-21",7900.0,8600.0,7900.0,8600.0,2053300],["2025-08-22",8700.0,8900.0,7800.0,7900.0,1421000],["2025-08-25",8000.0,8100.0,7200.0,7400.0,1345200],["2025-08-26",7400.0,7900.0,7000.0,7800.0,684900],["2025-08-27",7900.0,8000.0,7800.0,7800.0,450800],["2025-08-28",7900.0,8500.0,7900.0,8500.0,1715600],["2025-08-29",8600.0,9300.0,8500.0,9000.0,2541800],["2025-09-03",9000.0,9200.0,8700.0,9000.0,881900],["2025-09-04",9000.0,9100.0,8600.0,8800.0,876100],["2025-09-05",8800.0,9000.0,8500.0,8500.0,1412800],["2025-09-08",8400.0,8400.0,7700.0,7700.0,1611400],["2025-09-09",7700.0,7900.0,7600.0,7800.0,595800],["2025-09-10",8000.0,8100.0,7800.0,7800.0,723000],["2025-09-11",7800.0,7900.0,7400.0,7800.0,532700],["2025-09-12",7900.0,8000.0,7800.0,7800.0,408000],["2025-09-15",7900.0,8000.0,7800.0,7800.0,430600],["2025-09-16",8000.0,8100.0,7700.0,7700.0,350700],["2025-09-17",7700.0,7800.0,7500.0,7600.0,502000],["2025-09-18",7600.0,7700.0,7400.0,7500.0,349000],["2025-09-19",7600.0,7600.0,7300.0,7400.0,291100],["2025-09-22",7400.0,7500.0,7100.0,7200.0,461700],["2025-09-23",7200.0,7400.0,7100.0,7200.0,274800],["2025-09-24",7200.0,7400.0,7100.0,7300.0,257500],["2025-09-25",7300.0,7500.0,7300.0,7400.0,266500],["2025-09-26",7400.0,7500.0,7200.0,7200.0,349600],["2025-09-29",7200.0,7400.0,7100.0,7200.0,148800],["2025-09-30",7200.0,7200.0,6900.0,7100.0,412000],["2025-10-01",7200.0,7200.0,7000.0,7100.0,194800],["2025-10-02",7200.0,7300.0,7100.0,7100.0,200400],["2025-10-03",7100.0,7100.0,6900.0,6900.0,305700],["2025-10-06",7000.0,7500.0,7000.0,7300.0,387400],["2025-10-07",7300.0,7500.0,7200.0,7200.0,246600],["2025-10-08",7400.0,7500.0,7200.0,7200.0,415500],["2025-10-09",7200.0,7400.0,7200.0,7300.0,137700],["2025-10-10",7300.0,7300.0,7200.0,7200.0,202900],["2025-10-13",7200.0,7200.0,6900.0,7000.0,523200],["2025-10-14",7100.0,7200.0,6800.0,6800.0,698400],["2025-10-15",6900.0,6900.0,6700.0,6700.0,218600],["2025-10-16",6800.0,6800.0,6400.0,6500.0,578500],["2025-10-17",6600.0,6600.0,6400.0,6400.0,285200],["2025-10-20",6500.0,6500.0,5800.0,5800.0,439000],["2025-10-21",5800.0,6100.0,5800.0,5900.0,440100],["2025-10-22",6000.0,6100.0,5900.0,6000.0,112000],["2025-10-23",6100.0,6100.0,5900.0,5900.0,118300],["2025-10-24",5800.0,6000.0,5800.0,5900.0,133900],["2025-10-27",6000.0,6000.0,5800.0,6000.0,149300],["2025-10-28",6000.0,6500.0,5900.0,6400.0,182900],["2025-10-29",6400.0,6400.0,6200.0,6300.0,123900],["2025-10-30",6300.0,6400.0,6200.0,6300.0,101300],["2025-10-31",6300.0,6300.0,6200.0,6300.0,63900],["2025-11-03",6300.0,6300.0,6000.0,6000.0,135900],["2025-11-04",6000.0,6400.0,5900.0,6400.0,244900],["2025-11-05",6500.0,6500.0,6100.0,6100.0,146000],["2025-11-06",6200.0,6300.0,6000.0,6200.0,131900],["2025-11-07",6100.0,6200.0,6100.0,6100.0,95900],["2025-11-10",6100.0,6200.0,6100.0,6100.0,93600],["2025-11-11",6100.0,6200.0,6000.0,6100.0,25800],["2025-11-12",6200.0,6300.0,6100.0,6200.0,63100],["2025-11-13",6300.0,6300.0,6100.0,6200.0,51200],["2025-11-14",6200.0,6200.0,6100.0,6100.0,66100],["2025-11-17",6100.0,6200.0,6100.0,6200.0,93200],["2025-11-18",6200.0,6300.0,6100.0,6100.0,210700],["2025-11-19",6100.0,6200.0,6000.0,6000.0,114300],["2025-11-20",6000.0,6100.0,5900.0,6000.0,164300],["2025-11-21",5900.0,6100.0,5900.0,6000.0,43200],["2025-11-24",6000.0,6100.0,5900.0,5900.0,100500],["2025-11-25",6000.0,6100.0,5900.0,6000.0,175100],["2025-11-26",6000.0,6100.0,6000.0,6000.0,91300],["2025-11-27",6100.0,6100.0,6000.0,6000.0,55300],["2025-11-28",6000.0,6500.0,5900.0,6500.0,253100],["2025-12-01",6400.0,6500.0,6100.0,6100.0,191300],["2025-12-02",6200.0,6200.0,6100.0,6200.0,75100],["2025-12-03",6200.0,6400.0,6200.0,6200.0,99400],["2025-12-04",6300.0,6400.0,6200.0,6300.0,270600],["2025-12-05",6300.0,6400.0,6200.0,6200.0,77800],["2025-12-08",6200.0,6200.0,6100.0,6200.0,92300],["2025-12-09",6200.0,6200.0,6000.0,6100.0,104600],["2025-12-10",6100.0,6200.0,6000.0,6100.0,83800],["2025-12-11",6100.0,6100.0,6000.0,6100.0,54800],["2025-12-12",6100.0,6200.0,6000.0,6000.0,216200],["2025-12-15",5900.0,6000.0,5900.0,6000.0,92900],["2025-12-16",6000.0,6100.0,5900.0,6100.0,182700],["2025-12-17",6100.0,6100.0,5900.0,6000.0,22200],["2025-12-18",6000.0,6000.0,5900.0,6000.0,20000],["2025-12-19",5900.0,6000.0,5900.0,5900.0,105900],["2025-12-22",5900.0,6200.0,5900.0,6100.0,152400],["2025-12-23",6200.0,6200.0,6000.0,6000.0,194200],["2025-12-24",6000.0,6300.0,6000.0,6200.0,372000],["2025-12-25",6300.0,6300.0,6100.0,6100.0,113500],["2025-12-26",6000.0,6100.0,5900.0,6000.0,240200],["2025-12-29",6100.0,6100.0,6000.0,6000.0,74700],["2025-12-30",6000.0,6100.0,5900.0,5900.0,190600],["2025-12-31",6000.0,6000.0,5900.0,5900.0,56200],["2026-01-05",5900.0,6000.0,5800.0,5900.0,115900],["2026-01-06",5900.0,6000.0,5800.0,5900.0,101000],["2026-01-07",5900.0,6000.0,5800.0,6000.0,157000],["2026-01-08",6000.0,6000.0,5900.0,5900.0,120000],["2026-01-09",5900.0,5900.0,5800.0,5800.0,164700],["2026-01-12",5800.0,6100.0,5700.0,6000.0,406100],["2026-01-13",6000.0,6200.0,5900.0,6000.0,328700],["2026-01-14",6000.0,6100.0,5900.0,6000.0,179600],["2026-01-15",6000.0,6000.0,5800.0,5900.0,262200],["2026-01-16",5900.0,6000.0,5800.0,5900.0,177300],["2026-01-19",5900.0,5900.0,5800.0,5800.0,94100],["2026-01-20",5900.0,5900.0,5800.0,5800.0,222300],["2026-01-21",5800.0,5800.0,5600.0,5800.0,207600],["2026-01-22",5800.0,6000.0,5700.0,5900.0,222400],["2026-01-23",5900.0,6000.0,5800.0,5800.0,93700],["2026-01-26",5800.0,5900.0,5700.0,5700.0,114400],["2026-01-27",5700.0,5800.0,5600.0,5700.0,77900],["2026-01-28",5700.0,5800.0,5700.0,5700.0,83200],["2026-01-29",5700.0,5800.0,5600.0,5700.0,54100],["2026-01-30",5700.0,5800.0,5600.0,5700.0,73600],["2026-02-02",5700.0,5800.0,5600.0,5700.0,86500],["2026-02-03",5700.0,5700.0,5600.0,5700.0,74200],["2026-02-04",5700.0,5700.0,5600.0,5700.0,46100],["2026-02-05",5700.0,5700.0,5500.0,5500.0,235700],["2026-02-06",5500.0,5600.0,5300.0,5300.0,217400],["2026-02-09",5400.0,5400.0,5200.0,5200.0,137200],["2026-02-10",5300.0,5300.0,5100.0,5200.0,108500],["2026-02-11",5200.0,5400.0,5200.0,5400.0,75000],["2026-02-12",5300.0,5400.0,5100.0,5200.0,191800],["2026-02-13",5200.0,5300.0,5200.0,5200.0,27900],["2026-02-23",5200.0,5500.0,5200.0,5400.0,122700],["2026-02-24",5500.0,5500.0,5400.0,5500.0,51300],["2026-02-25",5500.0,5500.0,5400.0,5500.0,60700],["2026-02-26",5500.0,5500.0,5400.0,5400.0,47300],["2026-02-27",5400.0,5600.0,5400.0,5600.0,123600],["2026-03-02",5500.0,5500.0,5200.0,5300.0,163000],["2026-03-03",5300.0,5400.0,5200.0,5200.0,272800],["2026-03-04",5200.0,5300.0,5100.0,5300.0,159700],["2026-03-05",5300.0,5600.0,5300.0,5400.0,198900],["2026-03-06",5300.0,5400.0,5200.0,5400.0,24900],["2026-03-09",5200.0,5200.0,4900.0,4900.0,436700],["2026-03-10",4900.0,5100.0,4900.0,5100.0,243800],["2026-03-11",5100.0,5400.0,5000.0,5400.0,119200],["2026-03-12",5200.0,5200.0,5000.0,5100.0,243300],["2026-03-13",5100.0,5200.0,5100.0,5100.0,36400],["2026-03-16",5200.0,5200.0,5100.0,5200.0,33400],["2026-03-17",5200.0,5400.0,5200.0,5300.0,93200],["2026-03-18",5300.0,5300.0,5200.0,5300.0,59200],["2026-03-19",5200.0,5200.0,5100.0,5200.0,53000],["2026-03-20",5300.0,5400.0,5000.0,5200.0,254800],["2026-03-23",5200.0,5200.0,4900.0,4900.0,208300],["2026-03-24",5000.0,5200.0,4900.0,5000.0,154100],["2026-03-25",5100.0,5200.0,5000.0,5100.0,92200],["2026-03-26",5100.0,5100.0,5000.0,5000.0,67500],["2026-03-27",5000.0,5100.0,5000.0,5100.0,201800],["2026-03-30",5000.0,5100.0,5000.0,5000.0,90200],["2026-03-31",5100.0,5200.0,5100.0,5100.0,118300],["2026-04-01",5200.0,5300.0,5100.0,5100.0,89300],["2026-04-02",5100.0,5100.0,5000.0,5100.0,78400],["2026-04-03",5100.0,5100.0,5000.0,5100.0,46800],["2026-04-06",5100.0,5100.0,5000.0,5100.0,67000],["2026-04-07",5000.0,5100.0,5000.0,5000.0,92800],["2026-04-08",5100.0,5300.0,5100.0,5200.0,331800],["2026-04-09",5200.0,5300.0,5100.0,5200.0,50600],["2026-04-10",5200.0,5200.0,5000.0,5100.0,160200],["2026-04-13",5000.0,5100.0,5000.0,5000.0,129600],["2026-04-14",5100.0,5200.0,5000.0,5100.0,113400],["2026-04-15",5100.0,5200.0,5100.0,5100.0,160300],["2026-04-16",5000.0,5100.0,5000.0,5100.0,23100],["2026-04-17",5000.0,5100.0,4900.0,5000.0,303000],["2026-04-20",5000.0,5000.0,4900.0,5000.0,57700],["2026-04-21",4900.0,4900.0,4800.0,4900.0,204900],["2026-04-22",4900.0,5000.0,4800.0,4900.0,75300],["2026-04-23",4900.0,4900.0,4600.0,4700.0,427400],["2026-04-24",4700.0,4700.0,4500.0,4600.0,172000],["2026-04-28",4600.0,4700.0,4500.0,4500.0,113700],["2026-04-29",4500.0,4700.0,4500.0,4600.0,118600],["2026-05-04",4600.0,4700.0,4500.0,4600.0,73900],["2026-05-05",4500.0,4600.0,4500.0,4500.0,32900],["2026-05-06",4500.0,4700.0,4500.0,4600.0,131400],["2026-05-07",4600.0,4700.0,4600.0,4600.0,104000],["2026-05-08",4600.0,4600.0,4500.0,4600.0,190800],["2026-05-11",4600.0,4600.0,4500.0,4600.0,66700],["2026-05-12",4500.0,4600.0,4500.0,4600.0,75600],["2026-05-13",4500.0,4600.0,4500.0,4600.0,105000],["2026-05-14",4600.0,4600.0,4500.0,4500.0,16800],["2026-05-15",4600.0,4600.0,4500.0,4600.0,22100],["2026-05-18",4600.0,4600.0,4500.0,4600.0,42600],["2026-05-19",4600.0,4700.0,4600.0,4600.0,202300],["2026-05-20",4600.0,4700.0,4500.0,4600.0,105000],["2026-05-21",4600.0,4600.0,4500.0,4600.0,17400],["2026-05-22",4600.0,4700.0,4600.0,4600.0,32400],["2026-05-25",4600.0,4600.0,4500.0,4600.0,179900],["2026-05-26",4600.0,4600.0,4500.0,4500.0,147700],["2026-05-27",4600.0,4700.0,4500.0,4500.0,163000],["2026-05-28",4600.0,4700.0,4500.0,4600.0,93400],["2026-05-29",4600.0,4700.0,4500.0,4500.0,26700],["2026-06-01",4500.0,4600.0,4500.0,4500.0,79400],["2026-06-02",4500.0,4700.0,4500.0,4600.0,178900],["2026-06-03",4600.0,4600.0,4500.0,4600.0,80400],["2026-06-04",4600.0,4600.0,4500.0,4500.0,46100],["2026-06-05",4500.0,4600.0,4500.0,4600.0,14300],["2026-06-08",4500.0,4600.0,4400.0,4500.0,136100],["2026-06-09",4500.0,4500.0,4400.0,4500.0,129200],["2026-06-10",4500.0,4600.0,4500.0,4500.0,264500],["2026-06-11",4500.0,4600.0,4500.0,4600.0,36200],["2026-06-12",4600.0,4600.0,4500.0,4600.0,108200],["2026-06-15",4600.0,4700.0,4500.0,4600.0,99400],["2026-06-16",4600.0,5000.0,4600.0,5000.0,589000],["2026-06-17",5000.0,5200.0,4900.0,5000.0,300700],["2026-06-18",5000.0,5000.0,4800.0,4800.0,200200],["2026-06-19",4900.0,4900.0,4700.0,4800.0,112000],["2026-06-22",4800.0,4900.0,4800.0,4800.0,118000],["2026-06-23",4800.0,4900.0,4800.0,4900.0,201200],["2026-06-24",4800.0,5300.0,4700.0,5300.0,674000],["2026-06-25",5300.0,5700.0,5300.0,5400.0,614200],["2026-06-26",5500.0,5500.0,5300.0,5400.0,193300],["2026-06-29",5300.0,5700.0,5200.0,5600.0,425100],["2026-06-30",5600.0,5800.0,5500.0,5600.0,272800],["2026-07-01",5600.0,5600.0,5500.0,5500.0,171400],["2026-07-02",5400.0,5600.0,5400.0,5500.0,151800],["2026-07-03",5600.0,5800.0,5500.0,5800.0,360200],["2026-07-06",5800.0,6100.0,5800.0,5800.0,669700],["2026-07-07",5900.0,6000.0,5600.0,5800.0,155600],["2026-07-08",5900.0,6000.0,5700.0,5700.0,141100],["2026-07-09",5700.0,5800.0,5600.0,5800.0,95500],["2026-07-10",5800.0,5800.0,5500.0,5600.0,165500],["2026-07-13",5600.0,5600.0,5200.0,5300.0,221700],["2026-07-14",5300.0,5500.0,5200.0,5400.0,52600],["2026-07-15",5400.0,5400.0,5300.0,5400.0,58400],["2026-07-16",5400.0,5900.0,5300.0,5900.0,540500],["2026-07-17",6000.0,6400.0,6000.0,6400.0,983300],["2026-07-20",6700.0,6900.0,5900.0,6200.0,1387600],["2026-07-21",6200.0,6300.0,6000.0,6100.0,967100],["2026-07-22",6300.0,6300.0,5800.0,6000.0,728800],["2026-07-23",5900.0,6200.0,5800.0,6100.0,494600],["2026-07-24",6200.0,6200.0,5800.0,5800.0,238600],["2026-07-27",5700.0,6000.0,5600.0,5600.0,520300],["2026-07-28",5600.0,6100.0,5400.0,5900.0,898000],["2026-07-29",6000.0,6100.0,5800.0,5900.0,181200],["2026-07-30",5800.0,6100.0,5700.0,5900.0,308700],["2026-07-31",6000.0,6000.0,5700.0,5800.0,298900],["2026-08-03",5800.0,5900.0,5600.0,5800.0,327800],["2026-08-04",5800.0,5800.0,5600.0,5600.0,126600],["2026-08-05",5600.0,5800.0,5600.0,5700.0,164400],["2026-08-06",5600.0,5700.0,5500.0,5700.0,110500],["2026-08-07",5700.0,5700.0,5600.0,5600.0,91200],["2026-08-10",5700.0,5700.0,5600.0,5700.0,139100],["2026-08-11",5700.0,5800.0,5600.0,5800.0,279100],["2026-08-12",5800.0,5800.0,5700.0,5800.0,90600],["2026-08-13",5800.0,5800.0,5400.0,5500.0,516600],["2026-08-14",5500.0,5500.0,5300.0,5300.0,129200],["2026-08-17",5300.0,5300.0,5100.0,5300.0,210600],["2026-08-18",5300.0,5400.0,5200.0,5200.0,323000],["2026-08-19",5200.0,5400.0,5200.0,5300.0,299700],["2026-08-20",5300.0,5500.0,5300.0,5300.0,136400],["2026-08-21",5400.0,5700.0,5300.0,5600.0,364900],["2026-08-24",5600.0,5600.0,5500.0,5600.0,137100],["2026-08-25",5500.0,5600.0,5500.0,5600.0,133600],["2026-08-26",5500.0,5600.0,5400.0,5500.0,220600],["2026-08-27",5600.0,5700.0,5400.0,5500.0,328400],["2026-08-28",5400.0,5500.0,5200.0,5500.0,320000],["2026-09-03",5400.0,5400.0,5200.0,5400.0,127200],["2026-09-04",5400.0,5500.0,5300.0,5300.0,137000],["2026-09-07",5300.0,5300.0,5200.0,5200.0,262600],["2026-09-08",5200.0,5300.0,5000.0,5100.0,174100],["2026-09-09",5100.0,5100.0,4900.0,4900.0,221600],["2026-09-10",5000.0,5000.0,4800.0,5000.0,97900],["2026-09-11",5000.0,5000.0,4700.0,4800.0,314600],["2026-09-14",4800.0,4800.0,4700.0,4700.0,241700],["2026-09-15",4700.0,4800.0,4700.0,4800.0,367600],["2026-09-16",4800.0,4800.0,4700.0,4700.0,5418717],["2026-09-17",4700.0,5000.0,4700.0,5000.0,326100],["2026-09-18",5000.0,5500.0,5000.0,5400.0,546200],["2026-09-21",5500.0,5500.0,5100.0,5300.0,292600],["2026-09-22",5300.0,5600.0,5200.0,5500.0,370200],["2026-09-23",5500.0,5600.0,5400.0,5500.0,242100],["2026-09-24",5400.0,5400.0,5200.0,5400.0,204000],["2026-09-25",5400.0,5400.0,5100.0,5300.0,60700],["2026-09-28",5300.0,5300.0,5000.0,5100.0,116800],["2026-09-29",5100.0,5200.0,5000.0,5100.0,85800],["2026-09-30",5100.0,5200.0,5000.0,5000.0,55100],["2026-10-01",5000.0,5200.0,4900.0,4900.0,86500],["2026-10-02",4900.0,5300.0,4900.0,5300.0,288300]]}