{"sym":"PLP","index":false,"bars":[["2017-08-21",7159.09,7159.09,7159.09,7159.09,100],["2017-08-22",7159.09,7656.25,7159.09,7656.25,40200],["2017-08-23",8178.27,8178.27,8178.27,8178.27,100],["2017-08-24",8750.0,8750.0,8750.0,8750.0,100],["2017-08-25",9346.59,9346.59,9346.59,9346.59,50100],["2017-08-28",9992.9,9992.9,9992.9,9992.9,100],["2017-08-29",10688.92,10688.92,10688.92,10688.92,100],["2017-08-30",11434.66,11434.66,11434.66,11434.66,61100],["2017-08-31",12230.11,12230.11,12230.11,12230.11,1640000],["2017-09-01",13075.28,13075.28,13075.28,13075.28,387000],["2017-09-05",13870.74,13870.74,13423.3,13821.02,261750],["2017-09-06",13821.02,13821.02,12876.42,12876.42,226390],["2017-09-07",12503.55,13572.44,12503.55,12876.42,119130],["2017-09-08",12926.14,12926.14,12404.12,12404.12,762960],["2017-09-11",12080.97,12404.12,11633.52,11832.39,114260],["2017-09-12",11931.82,12652.7,11931.82,12652.7,102460],["2017-09-13",13323.86,13373.58,12926.14,13373.58,104250],["2017-09-14",13671.87,13671.87,12926.14,13323.86,204600],["2017-09-15",13025.57,14243.61,13025.57,14169.03,414520],["2017-09-18",14169.03,15138.49,14169.03,15113.64,446470],["2017-09-19",15411.93,15909.09,14815.34,14815.34,281420],["2017-09-20",14715.91,15362.22,14517.05,15113.64,277560],["2017-09-21",15411.93,15411.93,14815.34,15063.92,106390],["2017-09-22",14964.49,15163.35,14914.77,14914.77,123210],["2017-09-25",14815.34,14889.91,13870.74,13920.45,243320],["2017-09-26",13473.01,13920.45,13448.15,13920.45,120910],["2017-09-27",13920.45,14616.48,13671.87,14417.61,154080],["2017-09-28",14417.61,14517.05,14019.89,14019.89,72850],["2017-09-29",14019.89,14218.75,13622.16,13671.87,74490],["2017-10-02",13572.44,14019.89,13572.44,13845.88,144400],["2017-10-03",13746.45,13845.88,13323.86,13373.58,57930],["2017-10-04",13373.58,13647.02,13373.58,13647.02,116390],["2017-10-05",13671.87,14119.32,13647.02,13696.73,169210],["2017-10-06",13696.73,13995.03,13696.73,13821.02,58340],["2017-10-09",13870.74,14119.32,13821.02,14094.46,320440],["2017-10-10",14094.46,14914.77,14069.6,14914.77,369460],["2017-10-11",14914.77,15163.35,14467.33,14566.76,201250],["2017-10-12",14616.48,14740.77,14268.47,14467.33,658240],["2017-10-13",14467.33,14517.05,14268.47,14417.61,70730],["2017-10-16",14517.05,14691.05,14417.61,14467.33,106960],["2017-10-17",14541.9,14715.91,14517.05,14541.9,157710],["2017-10-18",14517.05,14566.76,14268.47,14268.47,157290],["2017-10-19",14268.47,14318.18,14144.18,14218.75,197650],["2017-10-20",14218.75,14417.61,14218.75,14417.61,192850],["2017-10-23",14517.05,14566.76,13423.3,13423.3,143450],["2017-10-24",13671.87,14069.6,13622.16,13721.59,100020],["2017-10-25",13721.59,13721.59,13423.3,13622.16,121080],["2017-10-26",12677.56,13721.59,12677.56,13721.59,292780],["2017-10-27",13174.72,14119.32,13174.72,13870.74,209700],["2017-10-30",13970.17,13970.17,13174.72,13174.72,28700],["2017-10-31",13174.72,13174.72,12528.41,12876.42,86460],["2017-11-01",13075.28,13075.28,12826.7,12876.42,45600],["2017-11-02",13299.01,13299.01,12528.41,12528.41,37190],["2017-11-03",12428.98,12677.56,11658.38,11658.38,297970],["2017-11-06",11658.38,12453.84,11658.38,12453.84,275330],["2017-11-07",12503.55,12677.56,12329.55,12528.41,18180],["2017-11-08",12428.98,12428.98,11782.67,12080.97,51050],["2017-11-09",12080.97,12080.97,11807.53,11882.1,90300],["2017-11-10",11931.82,12329.55,11882.1,12130.68,43710],["2017-11-13",11981.53,12279.83,11981.53,12279.83,40260],["2017-11-14",12080.97,12329.55,12080.97,12279.83,30210],["2017-11-15",12279.83,12279.83,12130.68,12180.4,25640],["2017-11-16",12180.4,12578.12,12180.4,12428.98,126070],["2017-11-17",12428.98,12578.12,12180.4,12180.4,59600],["2017-11-20",12180.4,12230.11,12155.54,12180.4,25110],["2017-11-21",12329.55,12329.55,12130.68,12230.11,66310],["2017-11-22",12230.11,12379.26,12056.11,12205.26,40710],["2017-11-23",12205.26,12428.98,12130.68,12428.98,36930],["2017-11-24",12230.11,12503.55,12130.68,12130.68,89030],["2017-11-27",12180.4,12230.11,11956.68,11956.68,100390],["2017-11-28",12180.4,12329.55,11981.53,12180.4,31350],["2017-11-29",12180.4,13025.57,12180.4,13025.57,175370],["2017-11-30",13572.44,13572.44,12975.85,12975.85,59430],["2017-12-01",12950.99,13025.57,12677.56,12876.42,42450],["2017-12-04",12926.14,12926.14,12379.26,12379.26,88690],["2017-12-05",12677.56,12677.56,12279.83,12578.12,110330],["2017-12-06",12279.83,12627.84,12130.68,12279.83,55950],["2017-12-07",12379.26,12404.12,12130.68,12180.4,40260],["2017-12-08",12180.4,12379.26,11931.82,12230.11,108210],["2017-12-11",12329.55,12329.55,11832.39,12031.25,147570],["2017-12-12",11931.82,12031.25,11210.94,11782.67,112800],["2017-12-13",11832.39,11832.39,11434.66,11683.24,94200],["2017-12-14",11683.24,11832.39,11335.23,11782.67,79960],["2017-12-15",11782.67,11782.67,11434.66,11434.66,94010],["2017-12-18",11683.24,11683.24,11285.51,11285.51,136610],["2017-12-19",11186.08,11285.51,10937.5,11036.93,117740],["2017-12-20",11036.93,11434.66,10987.22,11161.22,56690],["2017-12-21",11285.51,11285.51,10664.06,10664.06,143090],["2017-12-22",10664.06,10688.92,9918.32,9918.32,232530],["2017-12-25",10142.05,10191.76,9918.32,10191.76,74460],["2017-12-26",10539.77,10688.92,10365.77,10688.92,77530],["2017-12-27",10738.64,10738.64,10340.91,10440.34,51800],["2017-12-28",10142.05,10490.06,10142.05,10490.06,46760],["2017-12-29",10490.06,10490.06,10092.33,10291.19,52040],["2018-01-02",10291.19,10340.91,9943.18,10191.76,39510],["2018-01-03",10166.9,10166.9,9893.47,10092.33,90350],["2018-01-04",10092.33,10092.33,9843.75,10042.61,72370],["2018-01-05",10042.61,10042.61,9943.18,9943.18,32020],["2018-01-08",9694.6,10042.61,9694.6,10042.61,26240],["2018-01-09",10042.61,10589.49,9943.18,10490.06,126970],["2018-01-10",10490.06,10589.49,10067.47,10390.62,35800],["2018-01-11",10042.61,10340.91,10042.61,10241.48,29390],["2018-01-12",10291.19,10291.19,9943.18,9992.9,54890],["2018-01-15",9992.9,10340.91,9992.9,10142.05,56980],["2018-01-16",10365.77,10365.77,10092.33,10142.05,18680],["2018-01-17",10142.05,10340.91,10092.33,10142.05,19770],["2018-01-18",10241.48,10241.48,9943.18,10142.05,55700],["2018-01-19",10340.91,10340.91,10142.05,10216.62,39460],["2018-01-22",10241.48,10241.48,9992.9,10092.33,31300],["2018-01-25",10092.33,10092.33,9396.31,9794.03,70320],["2018-01-26",9843.75,9843.75,9321.73,9446.02,96710],["2018-01-29",9446.02,9446.02,9098.01,9197.44,70440],["2018-01-30",9396.31,9396.31,8948.86,8948.86,62760],["2018-01-31",8998.58,9446.02,8998.58,9272.02,43230],["2018-02-01",9346.59,9918.32,9272.02,9918.32,142060],["2018-02-02",10191.76,10241.48,9893.47,10042.61,41090],["2018-02-05",9943.18,9943.18,9346.59,9346.59,24790],["2018-02-06",8998.58,8998.58,8700.28,8948.86,90590],["2018-02-07",9446.02,9545.45,9098.01,9197.44,30420],["2018-02-08",9495.74,9495.74,9098.01,9172.59,19810],["2018-02-09",8774.86,9396.31,8774.86,9321.73,13480],["2018-02-12",9396.31,9843.75,9396.31,9744.32,40690],["2018-02-13",9943.18,10415.48,9694.6,10415.48,55080],["2018-02-21",10440.34,11136.36,10440.34,11136.36,111560],["2018-02-22",11534.09,11906.96,11409.8,11633.52,236770],["2018-02-23",11782.67,12428.98,11186.08,11906.96,100830],["2018-02-26",12304.69,12304.69,11633.52,11882.1,111210],["2018-02-27",11732.95,11931.82,11384.94,11434.66,75010],["2018-02-28",11434.66,11484.37,11036.93,11036.93,73480],["2018-03-01",10937.5,11683.24,10539.77,11086.65,38130],["2018-03-02",11136.36,11534.09,11136.36,11484.37,38910],["2018-03-05",11434.66,11534.09,11335.23,11335.23,48330],["2018-03-06",11285.51,11434.66,11186.08,11434.66,27280],["2018-03-07",11434.66,11459.52,11086.65,11335.23,108550],["2018-03-08",11235.8,11335.23,10987.22,11310.37,27200],["2018-03-09",11235.8,11335.23,11086.65,11235.8,10340],["2018-03-12",11086.65,11285.51,10987.22,11086.65,25980],["2018-03-13",11086.65,11186.08,11086.65,11186.08,4660],["2018-03-14",11285.51,11683.24,11136.36,11434.66,35900],["2018-03-15",11384.94,11434.66,11036.93,11335.23,8740],["2018-03-16",11360.09,11360.09,10987.22,11335.23,11870],["2018-03-19",11235.8,11434.66,10962.36,10962.36,26260],["2018-03-20",11310.37,11310.37,10291.19,11061.79,8700],["2018-03-21",11260.65,11260.65,10738.64,11136.36,11230],["2018-03-22",11210.94,11210.94,10664.06,10664.06,5090],["2018-03-23",9943.18,10440.34,9918.32,10291.19,86060],["2018-03-26",9818.89,10440.34,9694.6,9992.9,14490],["2018-03-27",10365.77,10365.77,9992.9,10092.33,12910],["2018-03-28",10266.34,10266.34,9943.18,10166.9,18950],["2018-03-29",10166.9,10166.9,9992.9,10142.05,5160],["2018-03-30",9818.89,10291.19,9818.89,10291.19,8230],["2018-04-02",10415.48,10415.48,10042.61,10142.05,36000],["2018-04-03",9992.9,10191.76,9992.9,10092.33,16230],["2018-04-04",10241.48,10788.35,10117.19,10788.35,86370],["2018-04-05",11409.8,11409.8,10490.06,10937.5,35560],["2018-04-06",10788.35,10788.35,10490.06,10688.92,15120],["2018-04-09",10490.06,10639.2,10266.34,10440.34,32310],["2018-04-10",10142.05,10440.34,10042.61,10291.19,28580],["2018-04-11",10092.33,10291.19,10017.76,10166.9,27290],["2018-04-12",10142.05,10241.48,9968.04,10166.9,9250],["2018-04-13",10166.9,10166.9,9943.18,10092.33,13150],["2018-04-16",10166.9,10166.9,10067.47,10092.33,12400],["2018-04-17",10291.19,10291.19,9818.89,9893.47,44580],["2018-04-18",10390.62,10390.62,9744.32,9794.03,21770],["2018-04-19",9644.89,9843.75,9595.17,9769.18,21190],["2018-04-20",9744.32,9843.75,9446.02,9744.32,12840],["2018-04-23",9794.03,9794.03,9073.15,9073.15,89320],["2018-04-24",8451.7,8451.7,8451.7,8451.7,16410],["2018-04-26",7879.97,7879.97,7879.97,7879.97,4350],["2018-04-27",7333.1,8401.99,7333.1,7656.25,229980],["2018-05-02",7159.09,7855.11,7134.23,7134.23,26730],["2018-05-03",6637.07,6637.07,6637.07,6637.07,58170],["2018-05-04",6562.5,6711.65,6189.63,6313.92,108400],["2018-05-07",6363.64,6562.5,6363.64,6562.5,22370],["2018-05-08",6885.65,7009.94,6661.93,7009.94,53310],["2018-05-09",7059.66,7059.66,6761.36,6761.36,36490],["2018-05-10",6910.51,6985.09,6711.65,6935.37,29860],["2018-05-11",6711.65,7059.66,6661.93,6960.23,64110],["2018-05-14",6960.23,7034.8,6935.37,7009.94,47590],["2018-05-15",6960.23,7009.94,6860.8,6960.23,35020],["2018-05-16",6960.23,6960.23,6860.8,6960.23,31460],["2018-05-17",6960.23,6960.23,6835.94,6935.37,13990],["2018-05-18",6935.37,6935.37,6686.79,6910.51,20860],["2018-05-21",6935.37,6935.37,6612.22,6811.08,19450],["2018-05-22",6811.08,6811.08,6463.07,6761.36,33260],["2018-05-23",6313.92,6686.79,6289.06,6512.78,51180],["2018-05-24",6736.51,6736.51,6512.78,6612.22,33780],["2018-05-25",6686.79,6736.51,6413.35,6637.07,45190],["2018-05-28",6612.22,6686.79,6189.63,6289.06,60220],["2018-05-29",6463.07,6562.5,6313.92,6562.5,57400],["2018-05-30",6562.5,6562.5,6363.64,6562.5,17840],["2018-05-31",6612.22,6612.22,6463.07,6463.07,40700],["2018-06-01",6562.5,6562.5,6413.35,6512.78,60400],["2018-06-04",6512.78,6711.65,6363.64,6711.65,189120],["2018-06-05",6811.08,7159.09,6562.5,7159.09,108810],["2018-06-06",7656.25,7656.25,7457.39,7656.25,93080],["2018-06-07",8178.27,8178.27,7954.55,7954.55,150780],["2018-06-08",7954.55,7954.55,7407.67,7407.67,109530],["2018-06-11",6960.23,7407.67,6960.23,7109.37,76510],["2018-06-12",7308.24,7308.24,6910.51,7159.09,33420],["2018-06-13",6960.23,7308.24,6910.51,7208.81,44370],["2018-06-14",7208.81,7208.81,6885.65,6885.65,48330],["2018-06-15",6960.23,7134.23,6661.93,6661.93,46810],["2018-06-18",6661.93,6885.65,6463.07,6661.93,51810],["2018-06-19",6935.37,6935.37,6313.92,6562.5,49720],["2018-06-20",6761.36,6786.22,6562.5,6587.36,30500],["2018-06-21",6587.36,6637.07,6413.35,6612.22,29980],["2018-06-22",6438.21,6761.36,6363.64,6661.93,56880],["2018-06-25",6661.93,6736.51,6661.93,6736.51,16040],["2018-06-26",6661.93,6661.93,6463.07,6661.93,14090],["2018-06-27",6661.93,6661.93,6463.07,6612.22,14240],["2018-06-28",6612.22,6612.22,6413.35,6463.07,43370],["2018-06-29",6562.5,6711.65,6487.93,6612.22,8340],["2018-07-02",6711.65,6711.65,6313.92,6463.07,46720],["2018-07-03",6413.35,6463.07,6264.2,6363.64,62840],["2018-07-04",6363.64,6463.07,6264.2,6463.07,18860],["2018-07-05",6562.5,6562.5,6164.77,6313.92,22780],["2018-07-06",6115.06,6463.07,6115.06,6363.64,27820],["2018-07-09",6463.07,6463.07,6313.92,6463.07,21040],["2018-07-10",6463.07,6661.93,6313.92,6612.22,37550],["2018-07-11",6661.93,6661.93,6363.64,6363.64,19750],["2018-07-12",6661.93,6661.93,6388.49,6388.49,10980],["2018-07-13",6562.5,6612.22,6413.35,6413.35,16410],["2018-07-16",6537.64,6562.5,6388.49,6463.07,27760],["2018-07-17",6512.78,6512.78,6388.49,6413.35,23510],["2018-07-18",6413.35,6512.78,6363.64,6388.49,93160],["2018-07-19",6463.07,6612.22,6388.49,6438.21,55310],["2018-07-20",6438.21,6562.5,6388.49,6512.78,48350],["2018-07-23",6711.65,6960.23,6711.65,6960.23,203060],["2018-07-24",7407.67,7407.67,6711.65,6860.8,147740],["2018-07-25",6711.65,7159.09,6711.65,6860.8,52270],["2018-07-26",6811.08,6935.37,6637.07,6686.79,55740],["2018-07-27",6686.79,6811.08,6612.22,6612.22,39590],["2018-07-30",6562.5,6711.65,6438.21,6438.21,81980],["2018-07-31",6438.21,6736.51,6413.35,6587.36,60280],["2018-08-01",6736.51,6935.37,6612.22,6885.65,48890],["2018-08-02",6885.65,6885.65,6661.93,6711.65,54650],["2018-08-03",6761.36,6761.36,6637.07,6637.07,24770],["2018-08-06",6413.35,6711.65,6413.35,6537.64,57510],["2018-08-07",6487.93,6612.22,6438.21,6537.64,27840],["2018-08-08",6612.22,6711.65,6562.5,6612.22,29880],["2018-08-09",6711.65,6761.36,6612.22,6612.22,44260],["2018-08-10",6612.22,6885.65,6612.22,6835.94,45030],["2018-08-13",6835.94,6885.65,6661.93,6661.93,25070],["2018-08-14",6661.93,6811.08,6637.07,6637.07,37060],["2018-08-15",6661.93,6761.36,6637.07,6661.93,35330],["2018-08-16",6661.93,6761.36,6512.78,6761.36,49180],["2018-08-17",6811.08,6935.37,6711.65,6935.37,74030],["2018-08-20",6935.37,7407.67,6935.37,7382.81,129720],["2018-08-21",7457.39,7879.97,7457.39,7879.97,163630],["2018-08-22",7879.97,8426.85,7879.97,8426.85,117760],["2018-08-23",8998.58,8998.58,7954.55,8053.98,301610],["2018-08-24",8004.26,8401.99,7606.53,8352.27,115810],["2018-08-27",8103.69,8426.85,8103.69,8178.27,63320],["2018-08-28",8277.7,8600.85,8203.12,8451.7,144530],["2018-08-29",8625.71,8625.71,8327.41,8451.7,33610],["2018-08-30",8352.27,8451.7,7954.55,8302.56,53780],["2018-08-31",8302.56,8377.13,8053.98,8053.98,78000],["2018-09-04",8053.98,8203.12,7805.4,7805.4,69150],["2018-09-05",7805.4,7855.11,7705.97,7805.4,67500],["2018-09-06",7805.4,7805.4,7457.39,7482.24,35270],["2018-09-07",7283.38,7705.97,7283.38,7656.25,37360],["2018-09-10",7830.26,8178.27,7606.53,8178.27,45580],["2018-09-11",8203.12,8501.42,8203.12,8352.27,49320],["2018-09-12",8252.84,8377.13,7904.83,8227.98,61580],["2018-09-13",8227.98,8551.14,7656.25,8128.55,73040],["2018-09-14",8004.26,8128.55,7954.55,8078.84,40840],["2018-09-17",7979.4,8178.27,7855.11,8078.84,17940],["2018-09-18",8004.26,8078.84,7855.11,7929.69,35270],["2018-09-19",8227.98,8227.98,7954.55,8053.98,21350],["2018-09-20",7954.55,8153.41,7929.69,8053.98,41200],["2018-09-21",7954.55,8128.55,7904.83,8004.26,33350],["2018-09-24",8004.26,8053.98,7855.11,8053.98,25960],["2018-09-25",7954.55,8053.98,7705.97,7979.4,43370],["2018-09-26",7954.55,8053.98,7755.68,8004.26,55330],["2018-09-27",8178.27,8203.12,7855.11,8004.26,37600],["2018-09-28",7855.11,8053.98,7855.11,7879.97,35220],["2018-10-01",7879.97,8203.12,7855.11,8078.84,78100],["2018-10-02",8203.12,8203.12,7904.83,8004.26,35030],["2018-10-03",8053.98,8551.14,7954.55,8551.14,197230],["2018-10-04",8700.28,8899.15,8551.14,8625.71,60190],["2018-10-05",8625.71,8700.28,8401.99,8401.99,63390],["2018-10-08",8327.41,8426.85,8053.98,8103.69,48330],["2018-10-09",8227.98,8401.99,8103.69,8352.27,23860],["2018-10-10",8203.12,8451.7,8053.98,8078.84,31380],["2018-10-11",7855.11,7855.11,7531.96,7531.96,119250],["2018-10-12",7407.67,7954.55,7308.24,7730.82,41000],["2018-10-15",7730.82,8053.98,7730.82,8053.98,11080],["2018-10-16",7855.11,8153.41,7855.11,8053.98,30380],["2018-10-17",8203.12,8203.12,8053.98,8128.55,17130],["2018-10-18",8128.55,8153.41,7954.55,8053.98,32670],["2018-10-19",8004.26,8053.98,8004.26,8004.26,11810],["2018-10-22",7705.97,7705.97,7457.39,7457.39,104670],["2018-10-23",7357.95,7407.67,6935.37,6960.23,79980],["2018-10-24",6910.51,7059.66,6612.22,6860.8,195350],["2018-10-25",6562.5,6686.79,6463.07,6612.22,42470],["2018-10-26",6612.22,6860.8,6487.93,6711.65,15490],["2018-10-29",6711.65,6711.65,6338.78,6363.64,49340],["2018-10-30",6463.07,6562.5,6363.64,6388.49,10820],["2018-10-31",6463.07,6612.22,6388.49,6612.22,14820],["2018-11-01",6711.65,6711.65,6463.07,6463.07,27650],["2018-11-02",6612.22,6612.22,6438.21,6463.07,23640],["2018-11-05",6612.22,6612.22,6413.35,6512.78,18980],["2018-11-06",6736.51,6736.51,6562.5,6612.22,23260],["2018-11-07",6736.51,6736.51,6612.22,6612.22,11400],["2018-11-08",6811.08,6811.08,6562.5,6711.65,5120],["2018-11-09",6761.36,6761.36,6512.78,6562.5,10110],["2018-11-12",6487.93,6661.93,6487.93,6612.22,3860],["2018-11-13",6487.93,6661.93,6487.93,6612.22,26820],["2018-11-14",6562.5,6761.36,6562.5,6736.51,18260],["2018-11-15",6761.36,6761.36,6512.78,6711.65,5710],["2018-11-16",6736.51,6761.36,6612.22,6736.51,35670],["2018-11-19",6711.65,6761.36,6711.65,6736.51,14820],["2018-11-20",6711.65,6736.51,6587.36,6736.51,12680],["2018-11-21",6711.65,6761.36,6637.07,6686.79,27270],["2018-11-22",6711.65,6761.36,6661.93,6761.36,23470],["2018-11-23",6711.65,6786.22,6711.65,6711.65,9300],["2018-11-26",6761.36,6811.08,6761.36,6811.08,24360],["2018-11-27",6811.08,7283.38,6811.08,7283.38,85040],["2018-11-28",7283.38,7581.68,7283.38,7556.82,47930],["2018-11-29",7556.82,7556.82,7059.66,7457.39,21450],["2018-11-30",7059.66,7954.55,6960.23,7929.69,24850],["2018-12-03",7432.53,7755.68,7382.81,7556.82,25870],["2018-12-04",7581.68,7581.68,7357.95,7357.95,5280],["2018-12-05",7208.81,7357.95,7159.09,7208.81,44050],["2018-12-06",7159.09,7183.95,7009.94,7059.66,29600],["2018-12-07",7059.66,7109.37,6960.23,7009.94,19710],["2018-12-10",7407.67,7407.67,6910.51,7208.81,10330],["2018-12-11",7059.66,7059.66,6910.51,7059.66,3590],["2018-12-12",6935.37,7059.66,6910.51,7059.66,8250],["2018-12-13",6960.23,7009.94,6910.51,6910.51,9000],["2018-12-14",7009.94,7009.94,6860.8,7009.94,6620],["2018-12-17",7357.95,7457.39,6811.08,6860.8,5200],["2018-12-18",7009.94,7009.94,6562.5,6860.8,6020],["2018-12-19",6960.23,6960.23,6761.36,6885.65,11930],["2018-12-20",6885.65,7059.66,6761.36,6935.37,2050],["2018-12-21",6761.36,6935.37,6736.51,6935.37,1490],["2018-12-24",7059.66,7059.66,6761.36,6761.36,2480],["2018-12-25",6562.5,7159.09,6562.5,6761.36,1120],["2018-12-26",6711.65,7059.66,6562.5,6811.08,9360],["2018-12-27",6587.36,7009.94,6587.36,6960.23,4170],["2018-12-28",6711.65,6910.51,6711.65,6910.51,520],["2019-01-02",6711.65,6885.65,6661.93,6860.8,15010],["2019-01-03",6711.65,6711.65,6562.5,6661.93,10160],["2019-01-04",6910.51,6910.51,6562.5,6711.65,880],["2019-01-07",6711.65,6835.94,6711.65,6835.94,20],["2019-01-08",6661.93,6761.36,6661.93,6761.36,10660],["2019-01-09",6761.36,6761.36,6661.93,6661.93,3110],["2019-01-10",6637.07,6711.65,6562.5,6562.5,5320],["2019-01-11",6711.65,6711.65,6562.5,6562.5,6660],["2019-01-14",6587.36,6761.36,6562.5,6562.5,9020],["2019-01-15",6612.22,6661.93,6587.36,6661.93,3550],["2019-01-16",6661.93,6661.93,6661.93,6661.93,250],["2019-01-17",6661.93,6661.93,6661.93,6661.93,1000],["2019-01-18",6686.79,6686.79,6562.5,6562.5,660],["2019-01-21",6512.78,6562.5,6512.78,6562.5,4060],["2019-01-22",6786.22,6786.22,6463.07,6463.07,7040],["2019-01-23",6512.78,6711.65,6512.78,6661.93,27760],["2019-01-24",6711.65,6711.65,6512.78,6661.93,24010],["2019-01-25",6637.07,6661.93,6413.35,6637.07,12480],["2019-01-28",6612.22,6612.22,6463.07,6587.36,2010],["2019-01-29",6487.93,6512.78,6363.64,6413.35,18420],["2019-01-30",6363.64,6413.35,6214.49,6214.49,23590],["2019-01-31",6214.49,6413.35,6065.34,6413.35,11070],["2019-02-01",6413.35,6413.35,6363.64,6413.35,6080],["2019-02-11",6661.93,6661.93,6115.06,6115.06,28060],["2019-02-12",6115.06,6313.92,6115.06,6264.2,28780],["2019-02-13",6214.49,6413.35,6115.06,6264.2,13550],["2019-02-14",6264.2,6289.06,6115.06,6115.06,33870],["2019-02-15",6115.06,6363.64,6015.62,6065.34,53750],["2019-02-18",6453.12,6453.12,6289.06,6343.75,22380],["2019-02-19",6453.12,6453.12,6289.06,6398.44,31680],["2019-02-20",6316.41,6425.78,6316.41,6425.78,6220],["2019-02-21",6398.44,6398.44,6316.41,6398.44,3720],["2019-02-22",6398.44,6835.94,6398.44,6507.81,33530],["2019-02-25",6289.06,6507.81,6289.06,6425.78,58220],["2019-02-26",6425.78,6425.78,6289.06,6289.06,13700],["2019-02-27",6289.06,6371.09,6261.72,6261.72,19820],["2019-02-28",6289.06,6562.5,6261.72,6289.06,74760],["2019-03-01",6371.09,6726.56,6371.09,6726.56,140270],["2019-03-04",6453.12,7082.03,6453.12,6890.62,175370],["2019-03-05",6699.22,7054.69,6699.22,6972.66,44690],["2019-03-06",6781.25,6972.66,6781.25,6972.66,11970],["2019-03-07",6972.66,6972.66,6671.87,6781.25,40670],["2019-03-08",6753.91,6753.91,6589.84,6671.87,22780],["2019-03-11",6671.87,6863.28,6671.87,6835.94,105210],["2019-03-12",6917.97,6945.31,6726.56,6835.94,94390],["2019-03-13",6835.94,6835.94,6671.87,6808.59,72890],["2019-03-14",6753.91,6835.94,6726.56,6808.59,78620],["2019-03-15",6808.59,6835.94,6781.25,6835.94,120660],["2019-03-18",6863.28,6945.31,6781.25,6890.62,26900],["2019-03-19",6945.31,6945.31,6835.94,6863.28,50580],["2019-03-20",6835.94,6835.94,6398.44,6671.87,119450],["2019-03-21",6562.5,6835.94,6289.06,6835.94,142800],["2019-03-22",6671.87,6753.91,6371.09,6671.87,64340],["2019-03-25",6671.87,6671.87,6316.41,6316.41,31290],["2019-03-26",6289.06,6562.5,6261.72,6507.81,58490],["2019-03-27",6507.81,6562.5,6343.75,6535.16,2530],["2019-03-28",6343.75,6507.81,6289.06,6507.81,4270],["2019-03-29",6343.75,6507.81,6343.75,6453.12,2040],["2019-04-01",6453.12,6453.12,6289.06,6425.78,55680],["2019-04-02",6480.47,6480.47,6343.75,6398.44,21340],["2019-04-03",6398.44,6398.44,6234.37,6234.37,35160],["2019-04-04",6234.37,6289.06,6234.37,6234.37,18370],["2019-04-05",6261.72,6507.81,6179.69,6480.47,18460],["2019-04-08",6480.47,6480.47,6398.44,6480.47,115440],["2019-04-09",6398.44,6507.81,6398.44,6425.78,8450],["2019-04-10",6453.12,6453.12,6343.75,6343.75,4520],["2019-04-11",6343.75,6453.12,6343.75,6425.78,27680],["2019-04-12",6371.09,6371.09,6261.72,6289.06,28590],["2019-04-16",6289.06,6289.06,6261.72,6261.72,9420],["2019-04-17",6289.06,6289.06,6207.03,6207.03,64100],["2019-04-18",6207.03,6289.06,6125.0,6125.0,11520],["2019-04-19",6234.37,6289.06,6152.34,6152.34,4030],["2019-04-22",6152.34,6207.03,6125.0,6152.34,4820],["2019-04-23",6207.03,6207.03,6125.0,6179.69,18380],["2019-04-24",6179.69,6179.69,6070.31,6070.31,12420],["2019-04-25",5960.94,6480.47,5960.94,6343.75,126580],["2019-04-26",6261.72,6398.44,6261.72,6343.75,26220],["2019-05-02",6562.5,6562.5,6343.75,6343.75,22210],["2019-05-03",6343.75,6343.75,6152.34,6289.06,11640],["2019-05-06",6261.72,6289.06,6015.62,6125.0,11630],["2019-05-07",6234.37,6316.41,6179.69,6316.41,30010],["2019-05-08",6234.37,6425.78,6234.37,6425.78,60090],["2019-05-09",6179.69,6343.75,6179.69,6289.06,2190],["2019-05-10",6234.37,6343.75,6234.37,6289.06,31830],["2019-05-13",6289.06,6289.06,6261.72,6289.06,23640],["2019-05-14",6179.69,6398.44,6179.69,6398.44,30400],["2019-05-15",6289.06,6398.44,6234.37,6343.75,381990],["2019-05-16",6179.69,6371.09,6179.69,6343.75,18210],["2019-05-17",6343.75,6398.44,6234.37,6398.44,43940],["2019-05-20",6398.44,6398.44,6234.37,6398.44,400490],["2019-05-21",6398.44,6398.44,6234.37,6343.75,40100],["2019-05-22",6234.37,6398.44,6234.37,6398.44,5630],["2019-05-23",6289.06,6289.06,6234.37,6289.06,5510],["2019-05-24",6289.06,6289.06,6179.69,6289.06,13410],["2019-05-27",6289.06,6289.06,6179.69,6289.06,36250],["2019-05-28",6179.69,6179.69,6179.69,6179.69,3200],["2019-05-29",6015.62,6289.06,6015.62,6289.06,89520],["2019-05-30",6289.06,6289.06,6234.37,6289.06,27360],["2019-05-31",6207.03,6289.06,6097.66,6289.06,12610],["2019-06-03",6070.31,6289.06,6070.31,6289.06,18540],["2019-06-04",6234.37,6234.37,6070.31,6179.69,12140],["2019-06-05",6015.62,6343.75,6015.62,6343.75,101110],["2019-06-06",6125.0,6289.06,6125.0,6234.37,19860],["2019-06-07",6070.31,6289.06,6070.31,6289.06,68910],["2019-06-10",6289.06,6289.06,6070.31,6289.06,1576220],["2019-06-11",6097.66,6289.06,6097.66,6289.06,6870],["2019-06-12",6179.69,6289.06,6179.69,6289.06,21830],["2019-06-13",6234.37,6289.06,6179.69,6179.69,1212190],["2019-06-14",6234.37,6289.06,6234.37,6289.06,9000],["2019-06-17",6289.06,6289.06,6097.66,6289.06,33100],["2019-06-18",6125.0,6289.06,6125.0,6289.06,14310],["2019-06-19",6289.06,6289.06,6125.0,6289.06,9750],["2019-06-20",6125.0,6289.06,6125.0,6289.06,3347010],["2019-06-21",6179.69,6289.06,6125.0,6289.06,11330],["2019-06-24",6125.0,6125.0,6125.0,6125.0,1460100],["2019-06-25",6125.0,6179.69,6070.31,6179.69,1656770],["2019-06-26",6125.0,6234.37,6125.0,6234.37,5580],["2019-06-27",6125.0,6234.37,6097.66,6097.66,920],["2019-06-28",6070.31,6207.03,6070.31,6125.0,9620],["2019-07-01",6125.0,6125.0,6125.0,6125.0,13510],["2019-07-02",6070.31,6125.0,6015.62,6125.0,8790],["2019-07-03",6015.62,6125.0,6015.62,6125.0,8830],["2019-07-04",5796.87,6125.0,5796.87,6125.0,40440],["2019-07-05",5960.94,6070.31,5960.94,6070.31,1120],["2019-07-08",6070.31,6070.31,6015.62,6070.31,6330],["2019-07-09",6070.31,6070.31,6070.31,6070.31,600],["2019-07-10",6070.31,6125.0,6015.62,6125.0,9230],["2019-07-11",6097.66,6125.0,6015.62,6097.66,96300],["2019-07-12",6015.62,6097.66,5960.94,6097.66,940],["2019-07-15",6070.31,6070.31,6070.31,6070.31,1000],["2019-07-16",6070.31,6125.0,5851.56,6125.0,41380],["2019-07-17",6125.0,6125.0,6015.62,6070.31,330],["2019-07-18",5906.25,5906.25,5906.25,5906.25,1310],["2019-07-19",5906.25,5906.25,5851.56,5851.56,61810],["2019-07-22",5742.19,5742.19,5578.12,5578.12,14180],["2019-07-23",5687.5,5687.5,5195.31,5195.31,14570],["2019-07-24",5195.31,5414.06,4834.37,5414.06,110640],["2019-07-25",5140.62,5414.06,5140.62,5414.06,9110],["2019-07-26",5414.06,5414.06,5140.62,5414.06,13660],["2019-07-29",5304.69,5332.03,5058.59,5195.31,14070],["2019-07-30",5195.31,5195.31,5195.31,5195.31,4000],["2019-07-31",5135.16,5184.37,4834.37,5184.37,67820],["2019-08-01",4921.87,5113.28,4867.19,5113.28,6060],["2019-08-02",5113.28,5113.28,5113.28,5113.28,0],["2019-08-05",4921.87,5031.25,4921.87,5020.31,19250],["2019-08-06",4921.87,4921.87,4703.12,4703.12,26260],["2019-08-07",4703.12,4921.87,4484.37,4921.87,67880],["2019-08-08",4976.56,5266.41,4921.87,5266.41,74150],["2019-08-09",5414.06,5578.12,5266.41,5468.75,35530],["2019-08-12",5255.47,5463.28,5255.47,5304.69,5930],["2019-08-13",5408.59,5408.59,5260.94,5260.94,24100],["2019-08-14",5277.34,5332.03,4894.53,5047.66,23540],["2019-08-15",5195.31,5195.31,4763.28,5085.94,71410],["2019-08-16",5140.62,5277.34,4856.25,5277.34,30890],["2019-08-19",4982.03,5414.06,4982.03,5250.0,16980],["2019-08-20",5304.69,5353.91,4982.03,5140.62,17420],["2019-08-21",5195.31,5195.31,5036.72,5047.66,3180],["2019-08-22",5058.59,5222.66,5058.59,5222.66,1630],["2019-08-23",5359.37,5359.37,5140.62,5195.31,15690],["2019-08-26",5353.91,5468.75,5085.94,5085.94,8560],["2019-08-27",4921.87,5441.41,4921.87,5441.41,135850],["2019-08-28",5468.75,5796.87,5304.69,5796.87,170760],["2019-08-29",5796.87,6015.62,5632.81,5769.53,75780],["2019-08-30",5742.19,6015.62,5468.75,5988.28,125670],["2019-09-03",5960.94,6015.62,5906.25,5906.25,100280],["2019-09-04",5906.25,5933.59,5687.5,5906.25,99970],["2019-09-05",5906.25,5933.59,5742.19,5742.19,125270],["2019-09-06",5714.84,5960.94,5687.5,5960.94,119170],["2019-09-09",5960.94,6179.69,5742.19,6152.34,160750],["2019-09-10",6152.34,6261.72,6125.0,6207.03,111710],["2019-09-11",6207.03,6535.16,6207.03,6535.16,244940],["2019-09-12",6535.16,6671.87,6535.16,6617.19,159720],["2019-09-13",6617.19,6835.94,6562.5,6835.94,190770],["2019-09-16",6835.94,7109.37,6726.56,7109.37,213440],["2019-09-17",7027.34,7027.34,6699.22,6890.62,123990],["2019-09-18",6890.62,6945.31,6835.94,6835.94,151210],["2019-09-19",6671.87,6863.28,6562.5,6726.56,167380],["2019-09-20",6562.5,6781.25,6371.09,6562.5,205430],["2019-09-23",6617.19,6699.22,6562.5,6671.87,145280],["2019-09-24",6671.87,6671.87,6261.72,6507.81,101340],["2019-09-25",6507.81,6507.81,6398.44,6507.81,42670],["2019-09-26",6507.81,6562.5,6453.12,6507.81,45350],["2019-09-27",6562.5,6562.5,6371.09,6507.81,38770],["2019-09-30",6535.16,6535.16,6398.44,6507.81,1045010],["2019-10-01",6507.81,6507.81,6398.44,6507.81,29390],["2019-10-02",6507.81,6835.94,6507.81,6753.91,212900],["2019-10-03",6753.91,7054.69,6753.91,7000.0,267990],["2019-10-04",7000.0,7082.03,7000.0,7082.03,76860],["2019-10-07",7082.03,7109.37,6781.25,7054.69,103100],["2019-10-08",7000.0,7054.69,6781.25,6890.62,64600],["2019-10-09",6835.94,6890.62,6617.19,6890.62,103260],["2019-10-10",6863.28,6945.31,6671.87,6835.94,60860],["2019-10-11",6781.25,6863.28,6617.19,6863.28,126470],["2019-10-14",6972.66,7082.03,6863.28,6945.31,77100],["2019-10-15",6945.31,6945.31,6835.94,6863.28,35160],["2019-10-16",6863.28,6890.62,6835.94,6835.94,55320],["2019-10-17",6835.94,6863.28,6699.22,6835.94,20140],["2019-10-18",6835.94,6835.94,6808.59,6835.94,32000],["2019-10-21",6835.94,6835.94,6617.19,6781.25,53360],["2019-10-22",6781.25,6808.59,6316.41,6316.41,81970],["2019-10-23",6289.06,6425.78,6289.06,6316.41,44500],["2019-10-24",6316.41,6316.41,6289.06,6316.41,22680],["2019-10-25",6398.44,6398.44,6234.37,6234.37,36680],["2019-10-28",5851.56,6289.06,5851.56,5851.56,63790],["2019-10-29",5523.44,5523.44,5468.75,5523.44,65310],["2019-10-30",5414.06,5660.16,5414.06,5496.09,897830],["2019-10-31",5578.12,5742.19,5578.12,5578.12,5510],["2019-11-01",5578.12,5660.16,5578.12,5660.16,142460],["2019-11-04",5578.12,5660.16,5578.12,5578.12,1006820],["2019-11-05",5578.12,5660.16,5523.44,5578.12,56960],["2019-11-06",5578.12,5687.5,5578.12,5578.12,36980],["2019-11-07",5578.12,5632.81,5414.06,5550.78,2018560],["2019-11-08",5660.16,5687.5,5550.78,5550.78,23710],["2019-11-11",5195.31,5578.12,5195.31,5578.12,23890],["2019-11-12",5578.12,5578.12,5550.78,5550.78,2000900],["2019-11-13",5250.0,5523.44,5250.0,5468.75,13940],["2019-11-14",5217.19,5468.75,5217.19,5441.41,5380],["2019-11-15",5523.44,5523.44,5523.44,5523.44,995010],["2019-11-18",5523.44,5523.44,5195.31,5523.44,10520],["2019-11-19",5523.44,5523.44,5446.87,5463.28,14400],["2019-11-20",5463.28,5463.28,5304.69,5441.41,998490],["2019-11-21",5441.41,5441.41,5441.41,5441.41,0],["2019-11-22",5441.41,5441.41,5441.41,5441.41,2000],["2019-11-25",5463.28,5463.28,5414.06,5457.81,500],["2019-11-26",5359.37,5468.75,5195.31,5468.75,6910],["2019-11-27",5468.75,5468.75,5250.0,5441.41,303000],["2019-11-28",5200.78,5463.28,5200.78,5200.78,13980],["2019-11-29",5195.31,5353.91,5195.31,5293.75,620],["2019-12-02",5463.28,5463.28,4976.56,5452.34,11180],["2019-12-03",5452.34,5452.34,5075.0,5452.34,11160],["2019-12-04",5386.72,5468.75,5386.72,5468.75,1000],["2019-12-05",5140.62,5250.0,5140.62,5250.0,3210],["2019-12-06",5414.06,5414.06,5140.62,5140.62,510],["2019-12-09",5348.44,5441.41,5195.31,5195.31,8690],["2019-12-10",5435.94,5435.94,5435.94,5435.94,100],["2019-12-11",5496.09,5496.09,5195.31,5463.28,2020],["2019-12-12",5468.75,5468.75,5140.62,5452.34,170],["2019-12-13",5195.31,5441.41,5195.31,5441.41,1150],["2019-12-16",5468.75,5468.75,5200.78,5441.41,1620],["2019-12-17",5441.41,5441.41,5228.12,5228.12,1200],["2019-12-18",5414.06,5414.06,5414.06,5414.06,10],["2019-12-19",5140.62,5359.37,5140.62,5359.37,1000],["2019-12-20",5457.81,5457.81,5140.62,5353.91,2520],["2019-12-23",5414.06,5414.06,5195.31,5304.69,1040],["2019-12-24",5435.94,5435.94,5277.34,5277.34,30],["2019-12-25",5342.97,5342.97,5211.72,5211.72,180],["2019-12-26",5408.59,5408.59,5408.59,5408.59,10],["2019-12-27",5359.37,5359.37,5140.62,5277.34,13480],["2019-12-30",5414.06,5414.06,5058.59,5195.31,620],["2019-12-31",4949.22,5140.62,4927.34,5140.62,1690],["2020-01-02",5414.06,5414.06,4921.87,5250.0,64560],["2020-01-03",5222.66,5250.0,4976.56,5140.62,132470],["2020-01-06",5189.84,5195.31,4976.56,5140.62,54500],["2020-01-07",5140.62,5167.97,4971.09,5107.81,104330],["2020-01-08",5085.94,5135.16,5031.25,5031.25,210],["2020-01-09",5167.97,5173.44,4976.56,5135.16,87230],["2020-01-10",5085.94,5085.94,5085.94,5085.94,260],["2020-01-13",5195.31,5381.25,5189.84,5250.0,115400],["2020-01-14",5167.97,5250.0,5167.97,5250.0,2120],["2020-01-15",5250.0,5250.0,5250.0,5250.0,50200],["2020-01-16",5250.0,5250.0,5250.0,5250.0,0],["2020-01-17",5140.62,5140.62,5140.62,5140.62,350],["2020-01-20",4872.66,5359.37,4872.66,5304.69,55340],["2020-01-21",5250.0,5277.34,5250.0,5277.34,1000],["2020-01-22",5277.34,5277.34,5277.34,5277.34,0],["2020-01-30",5277.34,5277.34,5277.34,5277.34,30000],["2020-01-31",5277.34,5277.34,4976.56,5140.62,44220],["2020-02-03",5113.28,5113.28,5113.28,5113.28,340],["2020-02-04",4921.87,4921.87,4763.28,4921.87,970],["2020-02-05",4867.19,5031.25,4812.5,5031.25,130],["2020-02-06",5031.25,5031.25,5031.25,5031.25,5000],["2020-02-07",4921.87,4921.87,4703.12,4921.87,14840],["2020-02-10",5003.91,5003.91,5003.91,5003.91,10],["2020-02-11",4703.12,4921.87,4653.91,4921.87,9720],["2020-02-12",4653.91,5031.25,4582.81,5031.25,21140],["2020-02-13",4708.59,5140.62,4708.59,5140.62,8120],["2020-02-14",4867.19,5496.09,4867.19,5496.09,11500],["2020-02-17",5140.62,5408.59,5113.28,5353.91,4270],["2020-02-18",4987.5,5031.25,4987.5,5031.25,2320],["2020-02-19",5135.16,5135.16,5135.16,5135.16,10],["2020-02-20",5250.0,5250.0,4927.34,5195.31,2650],["2020-02-21",5195.31,5195.31,5195.31,5195.31,0],["2020-02-24",4921.87,5135.16,4834.37,5129.69,6600],["2020-02-25",4921.87,5085.94,4812.5,5085.94,9660],["2020-02-26",4785.16,4976.56,4730.47,4976.56,5020],["2020-02-27",4648.44,5129.69,4648.44,5129.69,500],["2020-02-28",5129.69,5129.69,5129.69,5129.69,0],["2020-03-02",5129.69,5129.69,5129.69,5129.69,0],["2020-03-03",4774.22,5414.06,4774.22,5414.06,26690],["2020-03-04",5058.59,5578.12,5036.72,5578.12,24730],["2020-03-05",5195.31,5496.09,5195.31,5496.09,1360],["2020-03-06",5140.62,5140.62,5113.28,5113.28,8760],["2020-03-09",5031.25,5135.16,4763.28,5135.16,13420],["2020-03-10",5135.16,5135.16,5135.16,5135.16,0],["2020-03-11",5085.94,5162.5,5085.94,5162.5,1500],["2020-03-12",4801.56,4801.56,4801.56,4801.56,1020],["2020-03-13",4648.44,5135.16,4467.97,5135.16,11390],["2020-03-16",4812.5,5124.22,4779.69,5124.22,9620],["2020-03-17",4785.16,5031.25,4768.75,4768.75,12930],["2020-03-18",4593.75,4768.75,4435.16,4435.16,58480],["2020-03-19",4429.69,4429.69,4128.91,4128.91,932640],["2020-03-20",4101.56,4156.25,4046.87,4046.87,700],["2020-03-23",3992.19,3992.19,3767.97,3767.97,8490],["2020-03-24",3510.94,3817.19,3510.94,3817.19,470],["2020-03-25",4074.22,4079.69,4068.75,4068.75,9630],["2020-03-26",3833.59,4145.31,3828.12,3828.12,2430],["2020-03-27",3664.06,3724.22,3664.06,3724.22,1200],["2020-03-30",3467.19,3882.81,3467.19,3472.66,1540],["2020-03-31",3281.25,3696.87,3232.03,3232.03,20820],["2020-04-01",3007.81,3456.25,3007.81,3040.62,1940],["2020-04-03",3248.44,3248.44,3046.09,3248.44,360],["2020-04-06",3073.44,3472.66,3073.44,3472.66,4920],["2020-04-07",3658.59,3691.41,3445.31,3450.78,740],["2020-04-08",3445.31,3554.69,3417.97,3554.69,2790],["2020-04-09",3713.28,3795.31,3390.62,3795.31,5200],["2020-04-10",3795.31,3992.19,3587.5,3992.19,980],["2020-04-13",3735.16,4046.87,3735.16,4008.59,1340],["2020-04-14",4101.56,4265.62,3828.12,4265.62,9690],["2020-04-15",3970.31,4101.56,3970.31,4008.59,26190],["2020-04-16",3800.78,4101.56,3800.78,4096.09,410],["2020-04-17",4260.16,4260.16,3817.19,4156.25,1500910],["2020-04-20",4156.25,4364.06,4156.25,4364.06,41260],["2020-04-21",4063.28,4375.0,4063.28,4156.25,27320],["2020-04-22",4101.56,4156.25,3937.5,4101.56,66620],["2020-04-23",4314.84,4320.31,4074.22,4265.62,14220],["2020-04-24",4265.62,4375.0,4101.56,4265.62,50820],["2020-04-27",4046.87,4265.62,3992.19,4265.62,47150],["2020-04-28",4172.66,4260.16,4172.66,4260.16,330],["2020-04-29",4260.16,4260.16,4254.69,4254.69,2930],["2020-05-04",4107.03,4194.53,4101.56,4194.53,23460],["2020-05-05",4194.53,4194.53,4156.25,4183.59,39310],["2020-05-06",3997.66,4320.31,3997.66,4320.31,304530],["2020-05-07",4424.22,4424.22,4314.84,4369.53,4870],["2020-05-08",4375.0,4539.06,4369.53,4539.06,31510],["2020-05-11",4539.06,4703.12,4539.06,4703.12,526630],["2020-05-12",4757.81,4757.81,4489.84,4511.72,63530],["2020-05-13",4757.81,4757.81,4429.69,4582.81,8700],["2020-05-14",4375.0,4582.81,4375.0,4484.37,533410],["2020-05-15",4484.37,4539.06,4385.94,4506.25,845606],["2020-05-18",4375.0,4632.03,4375.0,4462.5,30460],["2020-05-19",4402.34,4648.44,4402.34,4632.03,551090],["2020-05-20",4632.03,4916.41,4632.03,4867.19,93840],["2020-05-21",4867.19,4878.12,4703.12,4703.12,64720],["2020-05-22",4812.5,4812.5,4610.16,4610.16,507410],["2020-05-25",4489.84,4566.41,4457.03,4566.41,50170],["2020-05-26",4566.41,4593.75,4566.41,4593.75,9080],["2020-05-27",4648.44,4839.84,4593.75,4648.44,504950],["2020-05-28",4484.37,4642.97,4484.37,4642.97,6110],["2020-05-29",4642.97,4642.97,4484.37,4604.69,1610],["2020-06-01",4593.75,4604.69,4484.37,4604.69,279650],["2020-06-02",4757.81,4757.81,4566.41,4610.16,66010],["2020-06-03",4593.75,4703.12,4593.75,4703.12,41960],["2020-06-04",4703.12,4703.12,4593.75,4703.12,28110],["2020-06-05",4703.12,4703.12,4593.75,4686.72,56210],["2020-06-08",4648.44,4976.56,4648.44,4867.19,113180],["2020-06-09",4976.56,5058.59,4812.5,4927.34,166690],["2020-06-10",4927.34,5058.59,4927.34,5031.25,170260],["2020-06-11",5031.25,5381.25,5031.25,5381.25,487010],["2020-06-12",5414.06,5742.19,5359.37,5742.19,742930],["2020-06-15",6125.0,6125.0,6097.66,6125.0,1017070],["2020-06-16",6453.12,6535.16,6343.75,6535.16,907710],["2020-06-17",6972.66,6972.66,6152.34,6480.47,1011810],["2020-06-18",6480.47,6480.47,6070.31,6070.31,528760],["2020-06-19",5687.5,6480.47,5687.5,6480.47,975230],["2020-06-22",6562.5,6917.97,6480.47,6917.97,1853640],["2020-06-23",7000.0,7382.81,6835.94,7191.41,1905550],["2020-06-24",6753.91,7109.37,6699.22,6699.22,1390850],["2020-06-25",6289.06,6562.5,6234.37,6234.37,1252160],["2020-06-26",5933.59,6152.34,5824.22,5824.22,1242780],["2020-06-29",6097.66,6207.03,5960.94,6207.03,1007440],["2020-06-30",6562.5,6562.5,5796.87,5960.94,830060],["2020-07-01",5796.87,6015.62,5550.78,5550.78,832860],["2020-07-02",5250.0,5742.19,5250.0,5468.75,727770],["2020-07-03",5523.44,5796.87,5496.09,5578.12,540480],["2020-07-06",5578.12,5796.87,5578.12,5796.87,489510],["2020-07-07",5796.87,5960.94,5714.84,5933.59,721380],["2020-07-08",5933.59,5960.94,5769.53,5906.25,537640],["2020-07-09",5906.25,6015.62,5906.25,5933.59,470260],["2020-07-10",5960.94,6015.62,5742.19,5878.91,526550],["2020-07-13",5714.84,5906.25,5714.84,5878.91,677980],["2020-07-14",5878.91,6289.06,5851.56,6289.06,1015620],["2020-07-15",6289.06,6507.81,6261.72,6316.41,537450],["2020-07-16",6316.41,6316.41,6015.62,6125.0,501560],["2020-07-17",6097.66,6535.16,6070.31,6535.16,1074790],["2020-07-20",6535.16,6726.56,6289.06,6343.75,646130],["2020-07-21",6343.75,6671.87,6343.75,6671.87,1065010],["2020-07-22",6671.87,6835.94,6453.12,6617.19,718900],["2020-07-23",6562.5,6671.87,6398.44,6535.16,623720],["2020-07-24",6453.12,6535.16,6097.66,6097.66,869690],["2020-07-27",5769.53,6015.62,5687.5,5687.5,621590],["2020-07-28",5687.5,5933.59,5414.06,5851.56,372560],["2020-07-29",5687.5,6015.62,5446.87,6015.62,653450],["2020-07-30",5906.25,6289.06,5796.87,6152.34,485410],["2020-07-31",6152.34,6152.34,5851.56,6070.31,1279880],["2020-08-03",6015.62,6289.06,5906.25,6289.06,559130],["2020-08-04",6289.06,6726.56,6234.37,6562.5,920410],["2020-08-05",6945.31,7000.0,6890.62,7000.0,2060750],["2020-08-06",7464.84,7464.84,7109.37,7328.12,1113970],["2020-08-07",7109.37,7382.81,6945.31,7027.34,789130],["2020-08-10",7054.69,7054.69,6562.5,6726.56,1026100],["2020-08-11",6562.5,6726.56,6398.44,6562.5,975430],["2020-08-12",6453.12,6781.25,6125.0,6125.0,1727000],["2020-08-13",6553.75,6553.75,6553.75,6553.75,143730],["2020-08-14",7008.75,7008.75,7008.75,7008.75,68270],["2020-08-17",7498.75,7498.75,6562.5,7131.25,1569070],["2020-08-18",7017.5,7140.0,7017.5,7131.25,608990],["2020-08-19",7087.5,7140.0,7017.5,7017.5,526580],["2020-08-20",7017.5,7087.5,6667.5,6825.0,697410],["2020-08-21",6825.0,6991.25,6737.5,6903.75,629250],["2020-08-24",6903.75,7000.0,6851.25,6868.75,764410],["2020-08-25",6912.5,6912.5,6772.5,6772.5,669910],["2020-08-26",6772.5,6833.75,6763.75,6781.25,531970],["2020-08-27",6825.0,6956.25,6781.25,6912.5,643610],["2020-08-28",6877.5,6991.25,6868.75,6895.0,452420],["2020-08-31",6895.0,6973.75,6868.75,6912.5,573760],["2020-09-01",6912.5,6965.0,6825.0,6912.5,334290],["2020-09-03",6912.5,6965.0,6842.5,6886.25,361110],["2020-09-04",6562.5,6825.0,6562.5,6702.5,301410],["2020-09-07",6702.5,6798.75,6562.5,6562.5,525670],["2020-09-08",6483.75,6650.0,6440.0,6440.0,308090],["2020-09-09",6396.25,6562.5,6387.5,6518.75,332480],["2020-09-10",6518.75,6693.75,6518.75,6676.25,448260],["2020-09-11",6720.0,6720.0,6562.5,6658.75,329090],["2020-09-14",6658.75,6658.75,6580.0,6632.5,489120],["2020-09-15",6650.0,6650.0,6588.75,6615.0,436730],["2020-09-16",6641.25,6641.25,6571.25,6571.25,1589680],["2020-09-17",6580.0,7000.0,6580.0,6973.75,1182470],["2020-09-18",6982.5,6991.25,6825.0,6868.75,196790],["2020-09-21",6912.5,6912.5,6720.0,6720.0,1385190],["2020-09-22",6518.75,6728.75,6518.75,6632.5,544090],["2020-09-23",6632.5,6868.75,6580.0,6737.5,578730],["2020-09-24",6588.75,6825.0,6588.75,6755.0,248290],["2020-09-25",6781.25,6956.25,6685.0,6685.0,305280],["2020-09-28",6737.5,6956.25,6632.5,6912.5,624910],["2020-09-29",6956.25,7175.0,6912.5,7000.0,1042690],["2020-09-30",7000.0,7087.5,6816.25,6842.5,263870],["2020-10-01",6991.25,6991.25,6825.0,6825.0,662820],["2020-10-02",6825.0,6825.0,6632.5,6650.0,446240],["2020-10-05",6825.0,6912.5,6702.5,6737.5,340440],["2020-10-06",6825.0,6851.25,6676.25,6825.0,264980],["2020-10-07",6860.0,6912.5,6763.75,6825.0,275890],["2020-10-08",6693.75,6956.25,6693.75,6781.25,321400],["2020-10-09",6816.25,6816.25,6720.0,6746.25,361120],["2020-10-12",6746.25,6781.25,6562.5,6562.5,384090],["2020-10-13",6562.5,6641.25,6562.5,6571.25,163430],["2020-10-14",6571.25,6650.0,6571.25,6641.25,366920],["2020-10-15",6632.5,6720.0,6562.5,6641.25,468400],["2020-10-16",6562.5,6562.5,6177.5,6212.5,1029220],["2020-10-19",6125.0,6212.5,5862.5,5862.5,830890],["2020-10-20",5862.5,6081.25,5775.0,5950.0,211310],["2020-10-21",6037.5,6037.5,5862.5,5950.0,231490],["2020-10-22",5871.25,5993.75,5871.25,5941.25,151680],["2020-10-23",5941.25,6177.5,5941.25,6177.5,890300],["2020-10-26",6177.5,6300.0,5993.75,5993.75,461090],["2020-10-27",5993.75,6168.75,5906.25,5932.5,428760],["2020-10-28",5687.5,6037.5,5687.5,5818.75,620790],["2020-10-29",5783.75,6037.5,5783.75,5836.25,511880],["2020-10-30",5836.25,5941.25,5783.75,5810.0,601120],["2020-11-02",5810.0,5941.25,5775.0,5853.75,326500],["2020-11-03",5941.25,5993.75,5853.75,5958.75,431410],["2020-11-04",5958.75,6125.0,5915.0,6081.25,565150],["2020-11-05",6116.25,6116.25,5985.0,6020.0,239580],["2020-11-06",6037.5,6168.75,6020.0,6168.75,556830],["2020-11-09",6168.75,6212.5,6116.25,6177.5,500060],["2020-11-10",6256.25,6256.25,5871.25,6046.25,261320],["2020-11-11",6107.5,6107.5,5950.0,5958.75,452270],["2020-11-12",5958.75,6055.0,5958.75,6037.5,473800],["2020-11-13",6125.0,6125.0,6002.5,6028.75,47990],["2020-11-16",6028.75,6081.25,5950.0,5950.0,474220],["2020-11-17",5950.0,6116.25,5880.0,5950.0,559680],["2020-11-18",5958.75,6028.75,5950.0,5985.0,547080],["2020-11-19",5950.0,6212.5,5950.0,6098.75,708930],["2020-11-20",6116.25,6116.25,6037.5,6081.25,357190],["2020-11-23",6116.25,6151.25,6037.5,6116.25,436570],["2020-11-24",6116.25,6116.25,6072.5,6107.5,471420],["2020-11-25",6037.5,6125.0,6037.5,6090.0,281850],["2020-11-26",6107.5,6125.0,6081.25,6081.25,297370],["2020-11-27",6081.25,6107.5,6072.5,6090.0,249800],["2020-11-30",6098.75,6510.0,6081.25,6510.0,1197240],["2020-12-01",6562.5,6930.0,6518.75,6728.75,1007040],["2020-12-02",6772.5,6816.25,6300.0,6562.5,506050],["2020-12-03",6466.25,6536.25,6431.25,6483.75,687480],["2020-12-04",6483.75,6650.0,6483.75,6650.0,837040],["2020-12-07",6650.0,6947.5,6650.0,6921.25,1312200],["2020-12-08",7000.0,7008.75,6868.75,6895.0,621130],["2020-12-09",6895.0,6991.25,6895.0,6912.5,970380],["2020-12-10",6912.5,6947.5,6746.25,6790.0,779130],["2020-12-11",6790.0,6912.5,6650.0,6825.0,550680],["2020-12-14",6825.0,6895.0,6755.0,6781.25,531610],["2020-12-15",6781.25,6982.5,6781.25,6973.75,997850],["2020-12-16",7262.5,7455.0,7262.5,7455.0,1442870],["2020-12-17",7953.75,7971.25,7787.5,7971.25,1717860],["2020-12-18",7971.25,8225.0,7918.75,7927.5,1518540],["2020-12-21",7875.0,8225.0,7551.25,7927.5,1287870],["2020-12-22",7752.5,8478.75,7752.5,8478.75,1970030],["2020-12-23",9056.25,9056.25,8575.0,8723.75,1902630],["2020-12-24",8741.25,8750.0,8120.0,8268.75,1246720],["2020-12-25",8268.75,8575.0,8137.5,8312.5,1238700],["2020-12-28",8750.0,8750.0,8190.0,8295.0,1376990],["2020-12-29",8312.5,8557.5,8225.0,8347.5,1019760],["2020-12-30",8400.0,8732.5,8225.0,8487.5,1517730],["2020-12-31",8487.5,8618.75,8487.5,8513.75,888930],["2021-01-04",8531.25,8706.25,8487.5,8575.0,1026700],["2021-01-05",8575.0,9143.75,8487.5,9143.75,2722600],["2021-01-06",9712.5,9712.5,9100.0,9450.0,1646800],["2021-01-07",9187.5,9537.5,9012.5,9318.75,1302500],["2021-01-08",9275.0,9318.75,9012.5,9143.75,1079400],["2021-01-11",9100.0,9187.5,8925.0,9187.5,943600],["2021-01-12",9275.0,9275.0,9012.5,9056.25,664900],["2021-01-13",9143.75,9668.75,9100.0,9625.0,1942700],["2021-01-14",9975.0,9975.0,9450.0,9625.0,725100],["2021-01-15",9625.0,9800.0,9450.0,9537.5,490000],["2021-01-18",9625.0,10193.75,9581.25,10193.75,1347200],["2021-01-19",10850.0,10893.75,9493.75,10150.0,1428900],["2021-01-20",10237.5,10587.5,9493.75,10368.75,1120700],["2021-01-21",10850.0,10850.0,10325.0,10543.75,899800],["2021-01-22",10850.0,10850.0,10368.75,10412.5,643200],["2021-01-25",9887.5,10412.5,9843.75,9887.5,890800],["2021-01-26",9625.0,9712.5,9231.25,9275.0,766200],["2021-01-27",8881.25,9012.5,8627.5,8627.5,953400],["2021-01-28",8023.75,8312.5,8023.75,8023.75,678400],["2021-01-29",7463.75,8391.25,7463.75,8137.5,443700],["2021-02-01",8137.5,8146.25,7577.5,7577.5,724400],["2021-02-02",7490.0,7612.5,7070.0,7525.0,776300],["2021-02-03",7525.0,8050.0,7175.0,7962.5,1396300],["2021-02-04",8050.0,8050.0,7875.0,7875.0,180400],["2021-02-05",8225.0,8225.0,7743.75,7805.0,1024300],["2021-02-08",7805.0,8137.5,7700.0,7778.75,383000],["2021-02-09",7708.75,8155.0,7708.75,8067.5,799500],["2021-02-17",8207.5,8627.5,7875.0,8627.5,784500],["2021-02-18",8627.5,8662.5,8435.0,8610.0,619100],["2021-02-19",8575.0,8610.0,8408.75,8548.75,1010600],["2021-02-22",8750.0,8750.0,8487.5,8592.5,599200],["2021-02-23",8592.5,8592.5,8408.75,8575.0,470600],["2021-02-24",8575.0,8618.75,8400.0,8435.0,982500],["2021-02-25",8417.5,8487.5,8023.75,8233.75,436600],["2021-02-26",8067.5,8233.75,8067.5,8155.0,131600],["2021-03-01",8050.0,8487.5,8041.25,8470.0,1016100],["2021-03-02",8618.75,8618.75,8382.5,8505.0,653000],["2021-03-03",8487.5,8837.5,8400.0,8837.5,706900],["2021-03-04",9012.5,9012.5,8400.0,8531.25,719100],["2021-03-05",8531.25,8837.5,8356.25,8837.5,653600],["2021-03-08",8925.0,9450.0,8837.5,9450.0,1624900],["2021-03-09",9537.5,10062.5,9450.0,9843.75,1538300],["2021-03-10",10062.5,10062.5,9625.0,9843.75,801800],["2021-03-11",9887.5,9887.5,9537.5,9668.75,686500],["2021-03-12",9625.0,10062.5,9625.0,9843.75,945900],["2021-03-15",9931.25,9975.0,9668.75,9712.5,636300],["2021-03-16",9712.5,9887.5,9275.0,9712.5,658400],["2021-03-17",9625.0,9712.5,9537.5,9712.5,499600],["2021-03-18",9712.5,9756.25,9581.25,9668.75,781800],["2021-03-19",9625.0,10325.0,9581.25,10193.75,1333800],["2021-03-22",10193.75,10325.0,9931.25,10018.75,555100],["2021-03-23",9887.5,10062.5,9625.0,9800.0,903500],["2021-03-24",9450.0,9756.25,9187.5,9231.25,573100],["2021-03-25",9231.25,9275.0,8750.0,9100.0,816800],["2021-03-26",8837.5,9100.0,8575.0,8925.0,786300],["2021-03-29",8925.0,9537.5,8925.0,9537.5,857000],["2021-03-30",9800.0,9800.0,9450.0,9537.5,304700],["2021-03-31",9450.0,9537.5,9275.0,9406.25,470100],["2021-04-01",9406.25,9450.0,9100.0,9450.0,2196600],["2021-04-02",9450.0,9843.75,9450.0,9625.0,452600],["2021-04-05",9625.0,9756.25,9450.0,9450.0,487700],["2021-04-06",9450.0,9581.25,9450.0,9450.0,2110800],["2021-04-07",9275.0,9493.75,9275.0,9450.0,681500],["2021-04-08",9450.0,9625.0,9406.25,9493.75,313700],["2021-04-09",9625.0,9625.0,9406.25,9537.5,345700],["2021-04-12",9537.5,9800.0,9450.0,9625.0,961200],["2021-04-13",9975.0,10106.25,9625.0,9843.75,1231800],["2021-04-14",9800.0,9843.75,9625.0,9712.5,888100],["2021-04-15",9843.75,9887.5,9537.5,9537.5,394900],["2021-04-16",9537.5,9625.0,9056.25,9100.0,636100],["2021-04-19",9275.0,9275.0,8750.0,8968.75,623600],["2021-04-20",9012.5,9100.0,8837.5,8968.75,274100],["2021-04-22",8793.75,8968.75,8487.5,8575.0,348700],["2021-04-23",8356.25,8750.0,8312.5,8750.0,747300],["2021-04-26",8750.0,8750.0,8312.5,8321.25,303700],["2021-04-27",8321.25,8750.0,8312.5,8557.5,137400],["2021-04-28",8408.75,8706.25,8408.75,8627.5,324400],["2021-04-29",8750.0,9231.25,8750.0,9012.5,685800],["2021-05-04",8627.5,8837.5,8627.5,8837.5,165300],["2021-05-05",8750.0,8968.75,8741.25,8925.0,116300],["2021-05-06",8750.0,8881.25,8706.25,8741.25,546500],["2021-05-07",8662.5,8837.5,8321.25,8417.5,830200],["2021-05-10",8321.25,8487.5,7875.0,8163.75,713000],["2021-05-11",8163.75,8478.75,8163.75,8286.25,322700],["2021-05-12",8093.75,8662.5,8093.75,8400.0,325000],["2021-05-13",8400.0,8400.0,8286.25,8312.5,557100],["2021-05-14",8312.5,8400.0,8251.25,8312.5,666700],["2021-05-17",8575.0,8575.0,8190.0,8198.75,502800],["2021-05-18",8198.75,8225.0,8050.0,8050.0,174700],["2021-05-19",8050.0,8085.0,7883.75,7962.5,3000128],["2021-05-20",7962.5,8137.5,7927.5,8041.25,374700],["2021-05-21",8041.25,8225.0,7875.0,8050.0,548700],["2021-05-24",8050.0,8312.5,8050.0,8137.5,401500],["2021-05-25",8225.0,8225.0,8067.5,8137.5,242300],["2021-05-26",8137.5,8137.5,7918.75,7953.75,166400],["2021-05-27",7918.75,7988.75,7708.75,7743.75,286100],["2021-05-28",7743.75,8050.0,7656.25,7875.0,681800],["2021-05-31",7918.75,8137.5,7743.75,8032.5,514500],["2021-06-01",8137.5,8137.5,8015.0,8015.0,133300],["2021-06-02",7971.25,8128.75,7875.0,8120.0,113400],["2021-06-03",8181.25,8312.5,7875.0,8120.0,346800],["2021-06-04",7997.5,8120.0,7988.75,8015.0,161000],["2021-06-07",8181.25,8225.0,8067.5,8181.25,553300],["2021-06-08",8277.5,8312.5,8172.5,8172.5,625500],["2021-06-09",8172.5,8487.5,8006.25,8487.5,320000],["2021-06-10",8487.5,8496.25,8225.0,8295.0,487800],["2021-06-11",8268.75,8356.25,8190.0,8338.75,393000],["2021-06-14",8312.5,8382.5,8137.5,8312.5,489200],["2021-06-15",8207.5,8373.75,8198.75,8251.25,338700],["2021-06-16",8312.5,8487.5,8137.5,8461.25,714000],["2021-06-17",8470.0,8470.0,8356.25,8400.0,152700],["2021-06-18",8443.75,8968.75,8443.75,8968.75,1430600],["2021-06-21",9187.5,9537.5,8968.75,9318.75,1547700],["2021-06-22",9406.25,9406.25,9100.0,9187.5,1102700],["2021-06-23",9012.5,9143.75,8662.5,8881.25,1124300],["2021-06-24",8706.25,8750.0,8583.75,8645.0,1215500],["2021-06-25",8575.0,8837.5,8575.0,8750.0,842600],["2021-06-28",8750.0,9362.5,8750.0,9362.5,1510300],["2021-06-29",9975.0,9975.0,9362.5,9756.25,2091200],["2021-06-30",9756.25,9843.75,9450.0,9537.5,771300],["2021-07-01",9406.25,9800.0,9362.5,9625.0,594500],["2021-07-02",9625.0,9625.0,9362.5,9406.25,1059600],["2021-07-05",9318.75,9537.5,8925.0,9143.75,884300],["2021-07-06",9275.0,9275.0,8575.0,8575.0,625600],["2021-07-07",8400.0,8400.0,7980.0,8268.75,833400],["2021-07-08",8312.5,8566.25,7988.75,8137.5,861800],["2021-07-09",8093.75,8268.75,7962.5,7962.5,770700],["2021-07-12",7980.0,8058.75,7568.75,8050.0,783100],["2021-07-13",8268.75,8268.75,7831.25,8050.0,720800],["2021-07-14",8050.0,8120.0,7945.0,8041.25,242900],["2021-07-15",7901.25,8312.5,7901.25,8225.0,634300],["2021-07-16",8242.5,8793.75,8225.0,8793.75,1538600],["2021-07-19",8487.5,8662.5,8181.25,8181.25,761700],["2021-07-20",7875.0,8400.0,7875.0,8400.0,1035300],["2021-07-21",8312.5,8837.5,8312.5,8531.25,693100],["2021-07-22",8531.25,9056.25,8312.5,8881.25,765100],["2021-07-23",8881.25,8925.0,8487.5,8575.0,643500],["2021-07-26",8050.0,8618.75,8050.0,8618.75,644400],["2021-07-27",8575.0,8706.25,8400.0,8610.0,573300],["2021-07-28",8575.0,8925.0,8575.0,8618.75,624700],["2021-07-29",8426.25,8653.75,8426.25,8610.0,120500],["2021-07-30",8618.75,8618.75,8408.75,8496.25,227700],["2021-08-02",8487.5,8487.5,8225.0,8435.0,266500],["2021-08-03",8487.5,8487.5,8365.0,8382.5,455400],["2021-08-04",8417.5,8627.5,8373.75,8470.0,369900],["2021-08-05",8408.75,8487.5,8382.5,8382.5,213300],["2021-08-06",8417.5,8531.25,8417.5,8435.0,611800],["2021-08-09",8478.75,9012.5,8478.75,9012.5,1318400],["2021-08-10",9187.5,9537.5,9100.0,9406.25,1156400],["2021-08-11",9406.25,9406.25,9012.5,9056.25,747800],["2021-08-12",8925.0,9450.0,8925.0,9318.75,1067800],["2021-08-13",9362.5,9931.25,9362.5,9931.25,2171900],["2021-08-16",10150.0,10500.0,10106.25,10150.0,928600],["2021-08-17",10150.0,10150.0,9800.0,9975.0,981900],["2021-08-18",9887.5,10106.25,9668.75,9800.0,1108300],["2021-08-19",9800.0,10456.25,9800.0,10456.25,983500],["2021-08-20",11156.25,11156.25,9756.25,9800.0,2070700],["2021-08-23",9712.5,10193.75,9712.5,9800.0,1407100],["2021-08-24",10062.5,10325.0,9800.0,10018.75,1161700],["2021-08-25",10062.5,10325.0,9800.0,10237.5,821200],["2021-08-26",10237.5,10587.5,10018.75,10062.5,1118200],["2021-08-27",9887.5,10675.0,9887.5,10543.75,864700],["2021-08-30",10762.5,10981.25,10631.25,10937.5,1050100],["2021-08-31",11112.5,11375.0,10981.25,11025.0,1509700],["2021-09-01",11025.0,11112.5,10762.5,10806.25,903900],["2021-09-06",11375.0,11550.0,11068.75,11550.0,1524600],["2021-09-07",11812.5,11812.5,10762.5,10850.0,1084400],["2021-09-08",10850.0,11156.25,10587.5,10850.0,401400],["2021-09-09",10325.0,11200.0,10325.0,11200.0,871500],["2021-09-10",11637.5,11637.5,10981.25,11112.5,551300],["2021-09-13",11375.0,11375.0,11112.5,11287.5,1164300],["2021-09-14",11375.0,11375.0,10937.5,11025.0,985000],["2021-09-15",10806.25,11200.0,10806.25,11112.5,857700],["2021-09-16",11112.5,11856.25,11112.5,11856.25,1162600],["2021-09-17",12643.75,12643.75,12643.75,12643.75,694500],["2021-09-20",13518.75,13518.75,12643.75,13518.75,3410100],["2021-09-21",14000.0,14437.5,13562.5,14437.5,2267000],["2021-09-22",15443.75,15443.75,15400.0,15443.75,407400],["2021-09-23",16493.75,16493.75,14393.75,14393.75,2288500],["2021-09-24",13387.5,13387.5,13387.5,13387.5,417500],["2021-09-27",12468.75,12468.75,12468.75,12468.75,74200],["2021-09-28",11637.5,12643.75,11637.5,11900.0,2315600],["2021-09-29",11812.5,12468.75,11725.0,11987.5,713000],["2021-09-30",12425.0,12556.25,12162.5,12206.25,698900],["2021-10-01",12075.0,12862.5,12075.0,12775.0,1129500],["2021-10-04",12775.0,13125.0,11900.0,12118.75,965800],["2021-10-05",12075.0,12425.0,12075.0,12293.75,538800],["2021-10-06",12250.0,13125.0,12162.5,13125.0,978200],["2021-10-07",13125.0,13300.0,12687.5,12950.0,585800],["2021-10-08",12775.0,13300.0,12468.75,12687.5,818100],["2021-10-11",12775.0,12950.0,12512.5,12600.0,618000],["2021-10-12",12731.25,12731.25,12250.0,12337.5,835700],["2021-10-13",12643.75,12950.0,12337.5,12512.5,789500],["2021-10-14",12687.5,12687.5,12425.0,12556.25,713700],["2021-10-15",12687.5,12687.5,12381.25,12381.25,828200],["2021-10-18",12381.25,12818.75,12337.5,12600.0,666300],["2021-10-19",12512.5,12643.75,12381.25,12600.0,438200],["2021-10-20",12600.0,13475.0,12600.0,13475.0,1938600],["2021-10-21",13562.5,13956.25,13212.5,13212.5,661900],["2021-10-22",13125.0,13212.5,12862.5,12993.75,796700],["2021-10-25",12993.75,13562.5,12687.5,13256.25,1218600],["2021-10-26",13256.25,14000.0,12950.0,13825.0,1406000],["2021-10-27",14175.0,14175.0,13606.25,13693.75,1154200],["2021-10-28",13693.75,14612.5,13650.0,14437.5,1948300],["2021-10-29",14612.5,14743.75,14000.0,14175.0,1085600],["2021-11-01",13912.5,14175.0,13650.0,13781.25,1472500],["2021-11-02",13737.5,14437.5,13475.0,13912.5,1505200],["2021-11-03",14175.0,14175.0,12950.0,13081.25,1521700],["2021-11-04",13081.25,13650.0,13037.5,13300.0,1406498],["2021-11-05",13343.75,13518.75,13256.25,13300.0,829900],["2021-11-08",13650.0,13781.25,13300.0,13650.0,1875700],["2021-11-09",13912.5,13912.5,13475.0,13868.75,1476700],["2021-11-10",14612.5,14612.5,13868.75,14175.0,2183600],["2021-11-11",14043.75,14875.0,13912.5,14700.0,2306900],["2021-11-12",15050.0,15137.5,14525.0,14568.75,1910600],["2021-11-15",14875.0,14875.0,14306.25,14525.0,3116100],["2021-11-16",14700.0,14700.0,13825.0,14043.75,1241800],["2021-11-17",14175.0,15006.25,14000.0,15006.25,1949600],["2021-11-18",16056.25,16056.25,16056.25,16056.25,906500],["2021-11-19",16931.25,16931.25,14962.5,15312.5,3461400],["2021-11-22",15050.0,15575.0,14437.5,14612.5,1809700],["2021-11-23",14525.0,15268.75,14525.0,15225.0,1192800],["2021-11-24",15618.75,15618.75,15137.5,15137.5,924300],["2021-11-25",14875.0,15312.5,14831.25,15006.25,811400],["2021-11-26",15050.0,15575.0,14612.5,14787.5,975600],["2021-11-29",14350.0,14875.0,14350.0,14875.0,703800],["2021-11-30",14918.75,15487.5,14875.0,15006.25,1334400],["2021-12-01",14875.0,15268.75,14875.0,15225.0,545900],["2021-12-02",15312.5,16275.0,15093.75,16275.0,2321800],["2021-12-03",16537.5,16537.5,15487.5,15487.5,1205000],["2021-12-06",15487.5,16012.5,15093.75,15137.5,1069300],["2021-12-07",15662.5,15662.5,15137.5,15443.75,768000],["2021-12-08",15137.5,15575.0,15137.5,15268.75,649700],["2021-12-09",15137.5,15662.5,15137.5,15443.75,558700],["2021-12-10",15575.0,15706.25,15225.0,15443.75,441100],["2021-12-13",15575.0,16143.75,15575.0,16100.0,1188900],["2021-12-14",16187.5,16187.5,15662.5,15750.0,767600],["2021-12-15",15750.0,16406.25,15750.0,15968.75,1300700],["2021-12-16",16012.5,16450.0,15925.0,16275.0,836500],["2021-12-17",16406.25,16537.5,15925.0,16100.0,559800],["2021-12-20",15925.0,16187.5,15487.5,15531.25,829800],["2021-12-21",15487.5,15837.5,14962.5,15400.0,1304900],["2021-12-22",15750.0,16275.0,15268.75,16056.25,1049000],["2021-12-23",16143.75,16450.0,15618.75,16056.25,1060400],["2021-12-24",15925.0,16187.5,15750.0,15837.5,790400],["2021-12-27",15662.5,15925.0,15575.0,15750.0,467400],["2021-12-28",15662.5,16187.5,15575.0,15662.5,760200],["2021-12-29",15662.5,15925.0,15575.0,15662.5,461500],["2021-12-30",15750.0,16012.5,15531.25,15881.25,653600],["2021-12-31",16187.5,16187.5,15618.75,15618.75,512100],["2022-01-04",15618.75,15750.0,15531.25,15531.25,745300],["2022-01-05",15575.0,16187.5,15356.25,15750.0,974900],["2022-01-06",15968.75,16100.0,15662.5,15837.5,783800],["2022-01-07",15837.5,15837.5,15487.5,15575.0,899200],["2022-01-10",15925.0,15925.0,15225.0,15225.0,1124400],["2022-01-11",15225.0,15531.25,15006.25,15137.5,720700],["2022-01-12",14962.5,15225.0,14393.75,15050.0,774400],["2022-01-13",15137.5,15137.5,14437.5,14437.5,582900],["2022-01-14",14262.5,15050.0,14000.0,14875.0,2962574],["2022-01-17",15050.0,15575.0,14000.0,14000.0,1048900],["2022-01-18",14950.0,14950.0,14000.0,14500.0,463100],["2022-01-19",14800.0,14800.0,13900.0,14200.0,209400],["2022-01-20",14200.0,14500.0,13850.0,14500.0,212400],["2022-01-21",14750.0,14800.0,14300.0,14700.0,280100],["2022-01-24",14800.0,14800.0,13850.0,13850.0,206500],["2022-01-25",13850.0,13850.0,13350.0,13500.0,225200],["2022-01-26",13600.0,14000.0,13300.0,13600.0,312200],["2022-01-27",13500.0,13650.0,13100.0,13300.0,115900],["2022-01-28",13500.0,14000.0,13150.0,13950.0,246800],["2022-02-07",14000.0,14500.0,13750.0,13950.0,385200],["2022-02-08",13950.0,14300.0,13850.0,14100.0,250500],["2022-02-09",14100.0,14200.0,13900.0,14000.0,482400],["2022-02-10",14200.0,14450.0,14000.0,14300.0,398300],["2022-02-11",14050.0,14450.0,14050.0,14300.0,169200],["2022-02-14",14100.0,14300.0,14000.0,14000.0,396000],["2022-02-15",13850.0,14000.0,13800.0,13950.0,328000],["2022-02-16",13900.0,14300.0,13900.0,14150.0,418400],["2022-02-17",14300.0,14350.0,14100.0,14150.0,322200],["2022-02-18",14050.0,14200.0,13950.0,13950.0,537800],["2022-02-21",13950.0,14250.0,13950.0,14200.0,501400],["2022-02-22",14100.0,15150.0,14000.0,15150.0,1583700],["2022-02-23",15300.0,15400.0,14850.0,15100.0,587300],["2022-02-24",15200.0,15200.0,14100.0,14600.0,678600],["2022-02-25",14500.0,15350.0,14500.0,14950.0,896000],["2022-02-28",14950.0,15300.0,14650.0,15000.0,596000],["2022-03-01",15100.0,16050.0,15100.0,15950.0,1874800],["2022-03-02",15800.0,16150.0,15450.0,15700.0,1049100],["2022-03-03",15700.0,16750.0,15600.0,16700.0,1595700],["2022-03-04",16500.0,17500.0,16500.0,16650.0,804400],["2022-03-07",16350.0,17200.0,16200.0,16550.0,971700],["2022-03-08",16300.0,17200.0,16200.0,16800.0,1842800],["2022-03-09",17000.0,17300.0,16500.0,16800.0,946700],["2022-03-10",17300.0,17350.0,16700.0,16750.0,730200],["2022-03-11",16750.0,17050.0,16200.0,16200.0,1161600],["2022-03-14",16200.0,16300.0,15500.0,15500.0,1076200],["2022-03-15",15500.0,15900.0,15300.0,15600.0,556100],["2022-03-16",15600.0,16200.0,15600.0,16000.0,429600],["2022-03-17",16000.0,17100.0,16000.0,17100.0,1664600],["2022-03-18",17300.0,17900.0,16850.0,16850.0,882300],["2022-03-21",17150.0,17800.0,17000.0,17550.0,1060700],["2022-03-22",17600.0,17600.0,17100.0,17300.0,773300],["2022-03-23",17100.0,17500.0,17100.0,17100.0,519800],["2022-03-24",17200.0,17900.0,17000.0,17650.0,955000],["2022-03-25",18500.0,18500.0,17750.0,17900.0,887700],["2022-03-28",17800.0,17800.0,17100.0,17400.0,897400],["2022-03-29",17450.0,18600.0,17400.0,18600.0,1459500],["2022-03-30",18550.0,18750.0,17800.0,18200.0,885000],["2022-03-31",18050.0,18500.0,17500.0,17800.0,654400],["2022-04-01",17500.0,17850.0,17100.0,17850.0,1092500],["2022-04-04",17900.0,18000.0,17000.0,17300.0,713600],["2022-04-05",17300.0,17700.0,17200.0,17450.0,443500],["2022-04-06",17200.0,17400.0,17050.0,17150.0,677700],["2022-04-07",17200.0,17450.0,15950.0,15950.0,1604300],["2022-04-08",15750.0,16300.0,15750.0,16200.0,432400],["2022-04-12",17100.0,17100.0,16000.0,16000.0,645400],["2022-04-13",15850.0,16400.0,15350.0,16250.0,1895700],["2022-04-14",16300.0,16450.0,16050.0,16150.0,313000],["2022-04-15",16100.0,16200.0,15650.0,16050.0,2104500],["2022-04-18",15900.0,15900.0,14950.0,14950.0,804900],["2022-04-19",14850.0,15000.0,13950.0,13950.0,924200],["2022-04-20",13500.0,13900.0,13200.0,13200.0,502400],["2022-04-21",12600.0,13050.0,12300.0,12300.0,739700],["2022-04-22",12500.0,13150.0,12300.0,13150.0,627100],["2022-04-25",13500.0,13500.0,12250.0,12250.0,541700],["2022-04-26",11500.0,12450.0,11400.0,12450.0,782900],["2022-04-27",12450.0,12700.0,12300.0,12700.0,375800],["2022-04-28",13000.0,13000.0,12700.0,12750.0,388000],["2022-04-29",12700.0,13300.0,12550.0,13250.0,470100],["2022-05-04",12800.0,12950.0,12350.0,12350.0,1072800],["2022-05-05",12350.0,12500.0,11500.0,11500.0,1517700],["2022-05-06",11200.0,11700.0,11000.0,11300.0,453300],["2022-05-09",11200.0,11600.0,10550.0,10550.0,693900],["2022-05-10",9930.0,10550.0,9850.0,10100.0,463100],["2022-05-11",10450.0,10800.0,10100.0,10750.0,478300],["2022-05-12",10650.0,10700.0,10000.0,10000.0,401600],["2022-05-13",9870.0,10050.0,9300.0,9390.0,553200],["2022-05-16",10000.0,10000.0,9470.0,9560.0,421900],["2022-05-17",9600.0,10200.0,9400.0,10200.0,448700],["2022-05-18",10450.0,10550.0,10200.0,10350.0,306600],["2022-05-19",10000.0,10400.0,10000.0,10300.0,249600],["2022-05-20",10300.0,10350.0,10000.0,10200.0,397600],["2022-05-23",10200.0,10250.0,9900.0,10000.0,229100],["2022-05-24",10000.0,10200.0,9700.0,9990.0,312900],["2022-05-25",10000.0,10450.0,9850.0,10400.0,387200],["2022-05-26",10400.0,10750.0,10350.0,10600.0,328900],["2022-05-27",10500.0,10700.0,10400.0,10700.0,351100],["2022-05-30",10700.0,10950.0,10500.0,10600.0,418200],["2022-05-31",10600.0,10600.0,9980.0,10450.0,419300],["2022-06-01",10450.0,10500.0,10250.0,10400.0,217600],["2022-06-02",10400.0,10450.0,10100.0,10150.0,418800],["2022-06-03",10150.0,10150.0,9950.0,10100.0,392700],["2022-06-06",10100.0,10200.0,9950.0,9950.0,310300],["2022-06-07",9950.0,10000.0,9520.0,9740.0,561900],["2022-06-08",9990.0,10150.0,9950.0,10100.0,247300],["2022-06-09",10200.0,10200.0,9700.0,10100.0,255700],["2022-06-10",10000.0,10100.0,9840.0,9890.0,238700],["2022-06-13",9300.0,9540.0,9200.0,9200.0,435500],["2022-06-14",8800.0,9100.0,8600.0,8840.0,468500],["2022-06-15",9100.0,9100.0,8230.0,8230.0,661700],["2022-06-16",8240.0,8400.0,8000.0,8250.0,226300],["2022-06-17",7700.0,7970.0,7680.0,7680.0,641900],["2022-06-20",7680.0,7800.0,7160.0,7160.0,346500],["2022-06-21",6720.0,7100.0,6660.0,6700.0,467400],["2022-06-22",6320.0,7000.0,6320.0,6950.0,383400],["2022-06-23",6950.0,7420.0,6900.0,7360.0,198000],["2022-06-24",7680.0,7700.0,7310.0,7340.0,143700],["2022-06-27",7350.0,7420.0,7320.0,7340.0,145900],["2022-06-28",7320.0,7660.0,7100.0,7400.0,400600],["2022-06-29",7410.0,7500.0,7360.0,7440.0,188600],["2022-06-30",7500.0,7570.0,7350.0,7350.0,307900],["2022-07-01",7300.0,7390.0,6900.0,7370.0,765600],["2022-07-04",7500.0,7520.0,7300.0,7330.0,85600],["2022-07-05",7310.0,7330.0,7030.0,7030.0,599300],["2022-07-06",7020.0,7100.0,7000.0,7000.0,175600],["2022-07-07",7000.0,7110.0,7000.0,7040.0,140200],["2022-07-08",7080.0,7290.0,7080.0,7250.0,104700],["2022-07-11",7250.0,7490.0,7160.0,7210.0,116800],["2022-07-12",7210.0,7710.0,6930.0,7710.0,260100],["2022-07-13",8000.0,8220.0,7800.0,8050.0,545200],["2022-07-14",8040.0,8100.0,7800.0,8070.0,124800],["2022-07-15",8070.0,8270.0,8070.0,8170.0,187900],["2022-07-18",8380.0,8380.0,8080.0,8090.0,125100],["2022-07-19",8050.0,8140.0,7910.0,7940.0,206700],["2022-07-20",8140.0,8220.0,8000.0,8180.0,175900],["2022-07-21",8240.0,8240.0,7800.0,8070.0,107000],["2022-07-22",8090.0,8590.0,8090.0,8370.0,380500],["2022-07-25",8450.0,8450.0,8250.0,8320.0,151800],["2022-07-26",8300.0,8380.0,8050.0,8200.0,102700],["2022-07-27",8300.0,8300.0,8010.0,8110.0,153200],["2022-07-28",8290.0,8290.0,8090.0,8240.0,152600],["2022-07-29",8150.0,8300.0,8150.0,8230.0,124300],["2022-08-01",8160.0,8340.0,8100.0,8290.0,190300],["2022-08-02",8250.0,8850.0,8250.0,8500.0,292600],["2022-08-03",8500.0,8770.0,8490.0,8700.0,228000],["2022-08-04",8950.0,8950.0,8750.0,8800.0,275000],["2022-08-05",8700.0,8850.0,8700.0,8800.0,141100],["2022-08-08",8890.0,9250.0,8700.0,9120.0,394900],["2022-08-09",9300.0,9300.0,9130.0,9200.0,267700],["2022-08-10",9130.0,9200.0,9050.0,9180.0,255200],["2022-08-11",9300.0,9300.0,9020.0,9150.0,257200],["2022-08-12",9000.0,9130.0,9000.0,9120.0,173900],["2022-08-15",9150.0,9400.0,9050.0,9300.0,204800],["2022-08-16",9300.0,9330.0,9150.0,9210.0,127200],["2022-08-17",9310.0,9310.0,9120.0,9190.0,151400],["2022-08-18",9170.0,9190.0,9060.0,9150.0,145100],["2022-08-19",9120.0,9290.0,9000.0,9000.0,142100],["2022-08-22",9150.0,9150.0,8600.0,8800.0,274200],["2022-08-23",9000.0,9000.0,8620.0,8790.0,140100],["2022-08-24",8950.0,9200.0,8940.0,9030.0,206100],["2022-08-25",9020.0,9100.0,8960.0,8960.0,129500],["2022-08-26",8900.0,9040.0,8820.0,8900.0,128300],["2022-08-29",8670.0,8740.0,8400.0,8600.0,234800],["2022-08-30",8610.0,8740.0,8570.0,8600.0,177400],["2022-08-31",8600.0,8670.0,8530.0,8650.0,79200],["2022-09-05",8500.0,8650.0,8500.0,8560.0,101800],["2022-09-06",8640.0,8800.0,8300.0,8370.0,143800],["2022-09-07",8350.0,8560.0,8300.0,8300.0,160700],["2022-09-08",8320.0,8600.0,7720.0,8010.0,214400],["2022-09-09",8000.0,8560.0,7850.0,8090.0,211300],["2022-09-12",8300.0,8400.0,8080.0,8100.0,43500],["2022-09-13",8200.0,8200.0,7800.0,8000.0,103800],["2022-09-14",7820.0,8000.0,7790.0,8000.0,74100],["2022-09-15",8000.0,8100.0,7950.0,8100.0,196500],["2022-09-16",8250.0,8250.0,7900.0,7900.0,79800],["2022-09-19",8090.0,8090.0,7500.0,7500.0,259700],["2022-09-20",7550.0,7700.0,7400.0,7510.0,215200],["2022-09-21",7580.0,7600.0,7400.0,7580.0,173500],["2022-09-22",7580.0,7760.0,7500.0,7740.0,56700],["2022-09-23",7650.0,7800.0,7650.0,7770.0,91700],["2022-09-26",7600.0,7650.0,7240.0,7300.0,185800],["2022-09-27",7120.0,7400.0,7120.0,7270.0,75800],["2022-09-28",7200.0,7270.0,7160.0,7190.0,122400],["2022-09-29",7300.0,7320.0,6920.0,6920.0,259400],["2022-09-30",6920.0,6920.0,6520.0,6750.0,194700],["2022-10-03",6520.0,6730.0,6280.0,6280.0,329900],["2022-10-04",6310.0,6500.0,6120.0,6360.0,127200],["2022-10-05",6370.0,6490.0,6300.0,6450.0,295100],["2022-10-06",6390.0,6490.0,6000.0,6010.0,103700],["2022-10-07",5750.0,6430.0,5600.0,5700.0,284100],["2022-10-10",5400.0,6000.0,5400.0,5850.0,103600],["2022-10-11",5800.0,6010.0,5510.0,5510.0,192800],["2022-10-12",5510.0,5750.0,5300.0,5720.0,228100],["2022-10-13",5600.0,5730.0,5600.0,5720.0,95100],["2022-10-14",5820.0,6110.0,5800.0,6080.0,157900],["2022-10-17",6010.0,6050.0,5860.0,5990.0,117400],["2022-10-18",6030.0,6150.0,5960.0,5990.0,649700],["2022-10-19",6000.0,6000.0,5900.0,5900.0,201000],["2022-10-20",5850.0,5850.0,5700.0,5770.0,74200],["2022-10-21",5700.0,5700.0,5370.0,5370.0,415800],["2022-10-24",5060.0,5160.0,5000.0,5000.0,379200],["2022-10-25",4750.0,5350.0,4710.0,5010.0,80400],["2022-10-26",5070.0,5100.0,4800.0,4970.0,50400],["2022-10-27",4720.0,5100.0,4680.0,5050.0,145300],["2022-10-28",5120.0,5220.0,5020.0,5100.0,156000],["2022-10-31",5160.0,5160.0,4800.0,4860.0,74600],["2022-11-01",5000.0,5000.0,4800.0,4860.0,91500],["2022-11-02",4870.0,5000.0,4820.0,4970.0,97300],["2022-11-03",4990.0,4990.0,4810.0,4900.0,24700],["2022-11-04",4810.0,4900.0,4700.0,4720.0,101800],["2022-11-07",4850.0,4850.0,4390.0,4390.0,199300],["2022-11-08",4100.0,4280.0,4100.0,4130.0,137000],["2022-11-09",4130.0,4220.0,3910.0,4200.0,88800],["2022-11-10",4000.0,4400.0,3910.0,3940.0,136400],["2022-11-11",4150.0,4150.0,3850.0,3850.0,73700],["2022-11-14",3590.0,3690.0,3590.0,3690.0,258600],["2022-11-15",3440.0,3680.0,3440.0,3440.0,230800],["2022-11-16",3200.0,3680.0,3200.0,3680.0,219900],["2022-11-17",3870.0,3920.0,3820.0,3890.0,98300],["2022-11-18",3900.0,3990.0,3750.0,3910.0,83400],["2022-11-21",3960.0,4180.0,3900.0,4180.0,178400],["2022-11-22",4100.0,4470.0,4100.0,4370.0,229900],["2022-11-23",4490.0,4490.0,4100.0,4160.0,82500],["2022-11-24",3970.0,4160.0,3870.0,4130.0,149400],["2022-11-25",4100.0,4250.0,4100.0,4250.0,112100],["2022-11-28",4350.0,4540.0,4300.0,4540.0,179000],["2022-11-29",4740.0,4740.0,4410.0,4680.0,148400],["2022-11-30",4640.0,4720.0,4520.0,4660.0,177200],["2022-12-01",4750.0,4980.0,4440.0,4840.0,563700],["2022-12-02",4850.0,4900.0,4530.0,4900.0,186900],["2022-12-05",5080.0,5080.0,4800.0,4890.0,182400],["2022-12-06",4890.0,4890.0,4550.0,4560.0,339700],["2022-12-07",4320.0,4550.0,4260.0,4260.0,139500],["2022-12-08",4490.0,4490.0,4200.0,4290.0,187200],["2022-12-09",4300.0,4380.0,4030.0,4380.0,95800],["2022-12-12",4450.0,4590.0,4260.0,4260.0,218900],["2022-12-13",4480.0,4480.0,4250.0,4290.0,50700],["2022-12-14",4450.0,4450.0,4290.0,4300.0,94200],["2022-12-15",4300.0,4430.0,4300.0,4380.0,52000],["2022-12-16",4080.0,4390.0,4080.0,4320.0,182000],["2022-12-19",4350.0,4440.0,4200.0,4300.0,136400],["2022-12-20",4300.0,4300.0,4000.0,4100.0,132000],["2022-12-21",4100.0,4160.0,3840.0,4010.0,102800],["2022-12-22",4000.0,4080.0,3950.0,4010.0,69500],["2022-12-23",4000.0,4150.0,3990.0,4080.0,68900],["2022-12-26",4080.0,4080.0,3950.0,4000.0,40200],["2022-12-27",3760.0,4130.0,3760.0,4110.0,49600],["2022-12-28",4100.0,4200.0,4000.0,4150.0,55300],["2022-12-29",4300.0,4300.0,4040.0,4040.0,21000],["2022-12-30",4040.0,4100.0,3990.0,4100.0,108300],["2023-01-03",4170.0,4220.0,4000.0,4220.0,104500],["2023-01-04",4220.0,4250.0,4160.0,4160.0,135000],["2023-01-05",4160.0,4220.0,4140.0,4200.0,99200],["2023-01-06",4300.0,4300.0,4100.0,4180.0,140600],["2023-01-09",4400.0,4400.0,4110.0,4110.0,61300],["2023-01-10",4050.0,4170.0,4020.0,4170.0,28600],["2023-01-11",4070.0,4180.0,4070.0,4150.0,45400],["2023-01-12",4200.0,4260.0,4120.0,4160.0,23200],["2023-01-13",4120.0,4210.0,4100.0,4100.0,25700],["2023-01-16",4100.0,4200.0,4100.0,4200.0,84100],["2023-01-17",4270.0,4280.0,4120.0,4230.0,77700],["2023-01-18",4300.0,4380.0,4170.0,4250.0,63600],["2023-01-19",4250.0,4320.0,4200.0,4320.0,59700],["2023-01-27",4330.0,4510.0,4320.0,4480.0,90000],["2023-01-30",4520.0,4790.0,4520.0,4790.0,713900],["2023-01-31",4880.0,4880.0,4700.0,4880.0,285700],["2023-02-01",4880.0,5160.0,4870.0,4870.0,533700],["2023-02-02",4860.0,4860.0,4530.0,4790.0,124900],["2023-02-03",4830.0,4850.0,4620.0,4640.0,86200],["2023-02-06",4640.0,4720.0,4640.0,4700.0,71400],["2023-02-07",4700.0,4750.0,4390.0,4610.0,93300],["2023-02-08",4450.0,4700.0,4450.0,4670.0,94600],["2023-02-09",4790.0,4790.0,4560.0,4600.0,63500],["2023-02-10",4600.0,4700.0,4560.0,4560.0,45200],["2023-02-13",4450.0,4620.0,4310.0,4400.0,115100],["2023-02-14",4310.0,4440.0,4300.0,4440.0,95100],["2023-02-15",4500.0,4500.0,4300.0,4440.0,79900],["2023-02-16",4450.0,4490.0,4300.0,4440.0,31700],["2023-02-17",4440.0,4450.0,4400.0,4400.0,14800],["2023-02-20",4350.0,4550.0,4350.0,4510.0,63100],["2023-02-21",4600.0,4680.0,4550.0,4600.0,121700],["2023-02-22",4600.0,4650.0,4330.0,4560.0,61500],["2023-02-23",4580.0,4580.0,4400.0,4490.0,74000],["2023-02-24",4440.0,4500.0,4340.0,4500.0,83900],["2023-02-27",4550.0,4550.0,4360.0,4400.0,36200],["2023-02-28",4500.0,4500.0,4350.0,4400.0,45200],["2023-03-01",4250.0,4400.0,4100.0,4400.0,63900],["2023-03-02",4400.0,4490.0,4360.0,4400.0,39300],["2023-03-03",4400.0,4420.0,4230.0,4410.0,10500],["2023-03-06",4420.0,4550.0,4420.0,4430.0,69900],["2023-03-07",4430.0,4430.0,4310.0,4390.0,14600],["2023-03-08",4380.0,4440.0,4350.0,4430.0,39800],["2023-03-09",4430.0,4480.0,4390.0,4480.0,141100],["2023-03-10",4470.0,4510.0,4360.0,4500.0,60900],["2023-03-13",4450.0,4450.0,4270.0,4380.0,74800],["2023-03-14",4400.0,4400.0,4260.0,4300.0,57400],["2023-03-15",4330.0,4470.0,4300.0,4470.0,58700],["2023-03-16",4330.0,4470.0,4310.0,4350.0,53600],["2023-03-17",4300.0,4470.0,4300.0,4400.0,30700],["2023-03-20",4400.0,4400.0,4330.0,4400.0,13900],["2023-03-21",4390.0,4400.0,4230.0,4400.0,62400],["2023-03-22",4280.0,4420.0,4280.0,4390.0,37000],["2023-03-23",4330.0,4450.0,4330.0,4430.0,23200],["2023-03-24",4400.0,4450.0,4360.0,4440.0,18300],["2023-03-27",4440.0,4500.0,4260.0,4470.0,106100],["2023-03-28",4500.0,4520.0,4380.0,4470.0,50600],["2023-03-29",4500.0,4500.0,4400.0,4400.0,50500],["2023-03-30",4400.0,4460.0,4390.0,4440.0,86200],["2023-03-31",4450.0,4450.0,4360.0,4400.0,43400],["2023-04-03",4400.0,4500.0,4380.0,4460.0,43600],["2023-04-04",4460.0,4500.0,4400.0,4500.0,66600],["2023-04-05",4420.0,4600.0,4410.0,4550.0,57300],["2023-04-06",4560.0,4750.0,4560.0,4620.0,228200],["2023-04-07",4630.0,4740.0,4550.0,4620.0,44000],["2023-04-10",4700.0,4740.0,4590.0,4600.0,68400],["2023-04-11",4600.0,4650.0,4530.0,4650.0,33800],["2023-04-12",4590.0,4680.0,4550.0,4660.0,80100],["2023-04-13",4540.0,4640.0,4500.0,4500.0,66600],["2023-04-14",4500.0,4500.0,4390.0,4390.0,130600],["2023-04-17",4310.0,4410.0,4310.0,4410.0,86500],["2023-04-18",4440.0,4440.0,4390.0,4390.0,46400],["2023-04-19",4400.0,4410.0,4300.0,4350.0,60100],["2023-04-20",4300.0,4360.0,4300.0,4330.0,52400],["2023-04-21",4480.0,4480.0,4310.0,4360.0,75800],["2023-04-24",4390.0,4390.0,4320.0,4360.0,33300],["2023-04-25",4320.0,4390.0,4300.0,4390.0,61000],["2023-04-26",4390.0,4690.0,4300.0,4530.0,300800],["2023-04-27",4620.0,4650.0,4500.0,4580.0,91100],["2023-04-28",4580.0,4610.0,4400.0,4400.0,108600],["2023-05-04",4420.0,4650.0,4420.0,4550.0,345900],["2023-05-05",4550.0,4640.0,4510.0,4560.0,116800],["2023-05-08",4640.0,4670.0,4500.0,4550.0,224300],["2023-05-09",4570.0,4690.0,4520.0,4600.0,144200],["2023-05-10",4680.0,4850.0,4550.0,4700.0,496800],["2023-05-11",4700.0,4810.0,4700.0,4760.0,490100],["2023-05-12",4770.0,4800.0,4720.0,4760.0,186300],["2023-05-15",4800.0,4980.0,4770.0,4780.0,416100],["2023-05-16",4790.0,4800.0,4650.0,4700.0,137300],["2023-05-17",4710.0,4810.0,4700.0,4700.0,160600],["2023-05-18",4700.0,4790.0,4680.0,4720.0,128400],["2023-05-19",4720.0,4740.0,4670.0,4720.0,120200],["2023-05-22",4770.0,4770.0,4620.0,4700.0,50600],["2023-05-23",4750.0,4750.0,4530.0,4580.0,115600],["2023-05-24",4580.0,4670.0,4550.0,4590.0,133000],["2023-05-25",4610.0,4680.0,4540.0,4630.0,47000],["2023-05-26",4650.0,4680.0,4600.0,4650.0,89700],["2023-05-29",4710.0,4970.0,4710.0,4970.0,487900],["2023-05-30",5240.0,5310.0,5200.0,5310.0,750000],["2023-05-31",5680.0,5680.0,5470.0,5620.0,931400],["2023-06-01",5620.0,5720.0,5500.0,5600.0,587400],["2023-06-02",5600.0,5600.0,5250.0,5310.0,597200],["2023-06-05",5330.0,5490.0,5310.0,5350.0,221300],["2023-06-06",5420.0,5720.0,5420.0,5720.0,442000],["2023-06-07",6120.0,6120.0,6120.0,6120.0,174400],["2023-06-08",6540.0,6540.0,6200.0,6400.0,1343700],["2023-06-09",6400.0,6400.0,6150.0,6210.0,300900],["2023-06-12",6400.0,6490.0,6150.0,6400.0,321900],["2023-06-13",6400.0,6490.0,6100.0,6220.0,684900],["2023-06-14",6250.0,6300.0,5880.0,5880.0,839800],["2023-06-15",5880.0,5980.0,5770.0,5840.0,460100],["2023-06-16",5840.0,6040.0,5720.0,5720.0,427700],["2023-06-19",5510.0,5680.0,5420.0,5480.0,360400],["2023-06-20",5480.0,5500.0,5370.0,5480.0,373400],["2023-06-21",5480.0,5740.0,5480.0,5680.0,271800],["2023-06-22",5800.0,5880.0,5670.0,5740.0,168500],["2023-06-23",5790.0,5840.0,5600.0,5740.0,333400],["2023-06-26",5760.0,5760.0,5420.0,5490.0,522300],["2023-06-27",5550.0,5550.0,5450.0,5500.0,171900],["2023-06-28",5590.0,5600.0,5450.0,5540.0,285700],["2023-06-29",5520.0,5550.0,5400.0,5400.0,252200],["2023-06-30",5400.0,5490.0,5300.0,5370.0,231800],["2023-07-03",5370.0,5460.0,5370.0,5390.0,120600],["2023-07-04",5400.0,5520.0,5400.0,5500.0,138100],["2023-07-05",5520.0,5550.0,5400.0,5500.0,208000],["2023-07-06",5420.0,5420.0,5350.0,5390.0,135800],["2023-07-07",5360.0,5550.0,5330.0,5550.0,200300],["2023-07-10",5550.0,5580.0,5500.0,5550.0,184600],["2023-07-11",5500.0,5550.0,5430.0,5470.0,193100],["2023-07-12",5500.0,5520.0,5400.0,5470.0,158400],["2023-07-13",5550.0,5550.0,5450.0,5470.0,149900],["2023-07-14",5480.0,5700.0,5470.0,5680.0,430300],["2023-07-17",5750.0,5790.0,5680.0,5680.0,226100],["2023-07-18",5660.0,5740.0,5650.0,5650.0,157200],["2023-07-19",5700.0,5700.0,5560.0,5640.0,123400],["2023-07-20",5520.0,5640.0,5470.0,5640.0,301600],["2023-07-21",5640.0,5680.0,5560.0,5660.0,80100],["2023-07-24",5670.0,5680.0,5560.0,5660.0,465700],["2023-07-25",5750.0,5880.0,5680.0,5780.0,533600],["2023-07-26",5790.0,5800.0,5690.0,5730.0,251400],["2023-07-27",5750.0,5970.0,5700.0,5720.0,503700],["2023-07-28",5670.0,5800.0,5670.0,5750.0,238800],["2023-07-31",5660.0,5700.0,5530.0,5550.0,823700],["2023-08-01",5570.0,5650.0,5450.0,5460.0,577600],["2023-08-02",5460.0,5500.0,5380.0,5450.0,330200],["2023-08-03",5400.0,5580.0,5400.0,5500.0,320700],["2023-08-04",5520.0,5520.0,5450.0,5490.0,217400],["2023-08-07",5500.0,5540.0,5410.0,5500.0,438900],["2023-08-08",5550.0,5650.0,5510.0,5600.0,461700],["2023-08-09",5560.0,5840.0,5550.0,5810.0,698400],["2023-08-10",5840.0,5970.0,5730.0,5730.0,582400],["2023-08-11",5770.0,5770.0,5500.0,5610.0,419800],["2023-08-14",5580.0,5650.0,5360.0,5520.0,311900],["2023-08-15",5620.0,5620.0,5510.0,5550.0,332700],["2023-08-16",5520.0,5590.0,5500.0,5550.0,213000],["2023-08-17",5540.0,5540.0,5370.0,5400.0,360900],["2023-08-18",5360.0,5400.0,5030.0,5030.0,640400],["2023-08-21",5000.0,5000.0,4700.0,4820.0,278200],["2023-08-22",4830.0,4900.0,4750.0,4860.0,202000],["2023-08-23",4860.0,5050.0,4860.0,4950.0,183300],["2023-08-24",5050.0,5060.0,4950.0,5060.0,158500],["2023-08-25",5000.0,5090.0,4980.0,5000.0,100300],["2023-08-28",5000.0,5080.0,4800.0,5050.0,155300],["2023-08-29",5000.0,5100.0,5000.0,5010.0,113900],["2023-08-30",5010.0,5100.0,5000.0,5060.0,120200],["2023-08-31",5060.0,5150.0,5060.0,5070.0,73500],["2023-09-05",5070.0,5150.0,5070.0,5150.0,126500],["2023-09-06",5240.0,5240.0,5070.0,5150.0,108700],["2023-09-07",5220.0,5300.0,5150.0,5150.0,267100],["2023-09-08",5100.0,5200.0,5100.0,5120.0,95200],["2023-09-11",5120.0,5340.0,5100.0,5120.0,264400],["2023-09-12",5020.0,5180.0,5020.0,5110.0,58600],["2023-09-13",5130.0,5200.0,5100.0,5120.0,172300],["2023-09-14",5120.0,5260.0,5100.0,5160.0,245400],["2023-09-15",5190.0,5190.0,5100.0,5110.0,123000],["2023-09-18",5220.0,5220.0,5000.0,5080.0,182600],["2023-09-19",5090.0,5090.0,4870.0,4940.0,291200],["2023-09-20",4940.0,5150.0,4940.0,5100.0,110800],["2023-09-21",5160.0,5160.0,5000.0,5060.0,128900],["2023-09-22",4960.0,5050.0,4860.0,4890.0,167800],["2023-09-25",4890.0,5100.0,4560.0,4710.0,106200],["2023-09-26",4700.0,4870.0,4640.0,4720.0,144800],["2023-09-27",4600.0,4720.0,4600.0,4700.0,45600],["2023-09-28",4700.0,4900.0,4650.0,4650.0,33000],["2023-09-29",4680.0,4780.0,4640.0,4660.0,80100],["2023-10-02",4680.0,4800.0,4660.0,4660.0,67300],["2023-10-03",4640.0,4750.0,4340.0,4500.0,148500],["2023-10-04",4200.0,4580.0,4200.0,4520.0,69700],["2023-10-05",4590.0,4590.0,4410.0,4410.0,58700],["2023-10-06",4220.0,4550.0,4220.0,4270.0,87400],["2023-10-09",4480.0,4480.0,4260.0,4360.0,42100],["2023-10-10",4400.0,4460.0,4370.0,4390.0,71400],["2023-10-11",4560.0,4560.0,4360.0,4440.0,354400],["2023-10-12",4440.0,4490.0,4400.0,4490.0,63000],["2023-10-13",4490.0,4500.0,4400.0,4460.0,72400],["2023-10-16",4480.0,4480.0,4250.0,4310.0,161000],["2023-10-17",4310.0,4340.0,4210.0,4250.0,23400],["2023-10-18",4280.0,4280.0,3960.0,4200.0,236700],["2023-10-19",4040.0,4190.0,4000.0,4080.0,51600],["2023-10-20",4280.0,4320.0,3850.0,4100.0,61300],["2023-10-23",4100.0,4180.0,4060.0,4100.0,35900],["2023-10-24",4010.0,4150.0,4010.0,4110.0,54300],["2023-10-25",4110.0,4230.0,4110.0,4130.0,64600],["2023-10-26",4120.0,4120.0,3850.0,3850.0,454200],["2023-10-27",3900.0,3980.0,3800.0,3880.0,43000],["2023-10-30",3980.0,3980.0,3810.0,3810.0,33100],["2023-10-31",3940.0,3940.0,3700.0,3750.0,85800],["2023-11-01",3840.0,3850.0,3660.0,3750.0,26700],["2023-11-02",3860.0,3950.0,3720.0,3930.0,93200],["2023-11-03",4050.0,4090.0,3920.0,4080.0,95300],["2023-11-06",3940.0,4190.0,3940.0,4090.0,38100],["2023-11-07",4110.0,4170.0,3810.0,4040.0,193000],["2023-11-08",4000.0,4120.0,3910.0,4120.0,63200],["2023-11-09",4120.0,4160.0,4040.0,4120.0,204700],["2023-11-10",4080.0,4160.0,4070.0,4120.0,43200],["2023-11-13",4120.0,4120.0,4060.0,4100.0,44100],["2023-11-14",4120.0,4150.0,4040.0,4100.0,56800],["2023-11-15",4180.0,4180.0,4100.0,4100.0,39800],["2023-11-16",4070.0,4140.0,4070.0,4140.0,24100],["2023-11-17",4100.0,4150.0,4050.0,4110.0,97900],["2023-11-20",4000.0,4100.0,4000.0,4080.0,43600],["2023-11-21",4080.0,4130.0,4030.0,4120.0,70000],["2023-11-22",4060.0,4130.0,4060.0,4120.0,79300],["2023-11-23",4120.0,4120.0,4070.0,4080.0,129900],["2023-11-24",4070.0,4080.0,4010.0,4030.0,38900],["2023-11-27",4000.0,4050.0,3920.0,4010.0,61900],["2023-11-28",4010.0,4070.0,3940.0,4040.0,42400],["2023-11-29",4050.0,4080.0,4000.0,4060.0,53400],["2023-11-30",4060.0,4120.0,3950.0,4080.0,129600],["2023-12-01",4080.0,4130.0,4040.0,4040.0,46400],["2023-12-04",4110.0,4130.0,4050.0,4110.0,51900],["2023-12-05",4180.0,4180.0,4050.0,4130.0,76100],["2023-12-06",4060.0,4170.0,4060.0,4160.0,97300],["2023-12-07",4160.0,4190.0,4070.0,4150.0,54200],["2023-12-08",4050.0,4170.0,4050.0,4150.0,77700],["2023-12-11",4180.0,4180.0,4080.0,4150.0,24400],["2023-12-12",4170.0,4400.0,4160.0,4330.0,208500],["2023-12-13",4490.0,4490.0,4200.0,4210.0,142500],["2023-12-14",4210.0,4350.0,4210.0,4210.0,66500],["2023-12-15",4290.0,4390.0,4210.0,4270.0,77000],["2023-12-18",4270.0,4300.0,4170.0,4170.0,79200],["2023-12-19",4200.0,4290.0,4120.0,4170.0,26900],["2023-12-20",4200.0,4290.0,4150.0,4170.0,19700],["2023-12-21",4240.0,4250.0,4150.0,4200.0,46600],["2023-12-22",4220.0,4220.0,4170.0,4180.0,48500],["2023-12-25",4230.0,4250.0,4120.0,4180.0,56900],["2023-12-26",4180.0,4200.0,4180.0,4180.0,16000],["2023-12-27",4190.0,4200.0,4170.0,4180.0,29200],["2023-12-28",4210.0,4250.0,4090.0,4240.0,75900],["2023-12-29",4240.0,4340.0,4200.0,4220.0,104700],["2024-01-02",4330.0,4330.0,4180.0,4190.0,63500],["2024-01-03",4190.0,4280.0,4190.0,4250.0,37000],["2024-01-04",4290.0,4290.0,4220.0,4250.0,91500],["2024-01-05",4240.0,4280.0,4220.0,4260.0,23400],["2024-01-08",4350.0,4360.0,4170.0,4260.0,308500],["2024-01-09",4210.0,4260.0,4140.0,4200.0,120100],["2024-01-10",4260.0,4260.0,4150.0,4170.0,54500],["2024-01-11",4170.0,4260.0,4150.0,4220.0,132100],["2024-01-12",4220.0,4230.0,4150.0,4160.0,103100],["2024-01-15",4200.0,4400.0,4170.0,4170.0,12100],["2024-01-16",4240.0,4240.0,4160.0,4200.0,26300],["2024-01-17",4200.0,4300.0,4190.0,4290.0,120000],["2024-01-18",4320.0,4320.0,4220.0,4220.0,35100],["2024-01-19",4380.0,4400.0,4300.0,4320.0,148300],["2024-01-22",4260.0,4420.0,4260.0,4320.0,47200],["2024-01-23",4370.0,4390.0,4260.0,4290.0,45800],["2024-01-24",4300.0,4390.0,4300.0,4310.0,98700],["2024-01-25",4360.0,4400.0,4340.0,4400.0,176500],["2024-01-26",4340.0,4600.0,4340.0,4530.0,233500],["2024-01-29",4530.0,4620.0,4530.0,4590.0,79200],["2024-01-30",4600.0,4730.0,4600.0,4690.0,221300],["2024-01-31",4690.0,4750.0,4540.0,4600.0,127700],["2024-02-01",4650.0,4650.0,4470.0,4540.0,149200],["2024-02-02",4540.0,4800.0,4540.0,4800.0,253000],["2024-02-05",4780.0,4900.0,4700.0,4780.0,71100],["2024-02-06",4850.0,4850.0,4720.0,4820.0,146800],["2024-02-07",4900.0,4900.0,4590.0,4740.0,123100],["2024-02-15",4890.0,5000.0,4630.0,4740.0,60200],["2024-02-16",4700.0,4890.0,4660.0,4770.0,165000],["2024-02-19",4770.0,4870.0,4760.0,4830.0,245800],["2024-02-20",4810.0,4890.0,4790.0,4830.0,234800],["2024-02-21",4800.0,4870.0,4800.0,4870.0,268400],["2024-02-22",4870.0,5000.0,4860.0,4970.0,133200],["2024-02-23",4960.0,5040.0,4920.0,4970.0,244000],["2024-02-26",5040.0,5150.0,4970.0,5100.0,248600],["2024-02-27",5100.0,5220.0,5100.0,5150.0,191500],["2024-02-28",5180.0,5230.0,5180.0,5180.0,238700],["2024-02-29",5190.0,5260.0,5120.0,5190.0,316600],["2024-03-01",5180.0,5250.0,5150.0,5230.0,176100],["2024-03-04",5230.0,5280.0,5160.0,5230.0,130224],["2024-03-05",5240.0,5300.0,5150.0,5300.0,283700],["2024-03-06",5330.0,5400.0,5250.0,5330.0,61000],["2024-03-07",5210.0,5340.0,5210.0,5330.0,95924],["2024-03-08",5160.0,5330.0,5160.0,5320.0,145900],["2024-03-11",5300.0,5330.0,5200.0,5270.0,73100],["2024-03-12",5270.0,5290.0,5120.0,5120.0,99000],["2024-03-13",5120.0,5160.0,5120.0,5130.0,150300],["2024-03-14",5120.0,5180.0,5120.0,5130.0,87100],["2024-03-15",5170.0,5180.0,5110.0,5130.0,110600],["2024-03-18",5130.0,5140.0,5000.0,5000.0,126400],["2024-03-19",5000.0,5080.0,4900.0,4940.0,76900],["2024-03-20",4950.0,5190.0,4950.0,5050.0,117000],["2024-03-21",5050.0,5150.0,5050.0,5050.0,137400],["2024-03-22",5050.0,5170.0,5050.0,5110.0,79900],["2024-03-25",5110.0,5150.0,5060.0,5080.0,75100],["2024-03-26",5050.0,5150.0,5050.0,5130.0,59500],["2024-03-27",5180.0,5180.0,5090.0,5140.0,19800],["2024-03-28",5140.0,5150.0,5100.0,5140.0,46600],["2024-03-29",4930.0,5150.0,4930.0,5050.0,35900],["2024-04-01",5110.0,5200.0,5100.0,5130.0,109500],["2024-04-02",5130.0,5140.0,5020.0,5140.0,77900],["2024-04-03",5140.0,5180.0,5060.0,5130.0,64100],["2024-04-04",5130.0,5130.0,5010.0,5060.0,34300],["2024-04-05",5060.0,5080.0,5000.0,5050.0,34300],["2024-04-08",4940.0,5090.0,4910.0,4920.0,57200],["2024-04-09",4860.0,4980.0,4860.0,4940.0,35600],["2024-04-10",4980.0,4990.0,4900.0,4910.0,24800],["2024-04-11",4850.0,4910.0,4810.0,4910.0,71900],["2024-04-12",4990.0,4990.0,4760.0,4800.0,33100],["2024-04-15",4730.0,4820.0,4650.0,4650.0,36600],["2024-04-16",4430.0,4620.0,4430.0,4450.0,59500],["2024-04-17",4250.0,4600.0,4200.0,4420.0,24900],["2024-04-19",4250.0,4590.0,4250.0,4450.0,41200],["2024-04-22",4500.0,4600.0,4500.0,4520.0,16800],["2024-04-23",4690.0,4690.0,4500.0,4500.0,8000],["2024-04-24",4500.0,4650.0,4500.0,4550.0,38900],["2024-04-25",4550.0,4650.0,4450.0,4550.0,24400],["2024-04-26",4580.0,4650.0,4500.0,4620.0,32200],["2024-05-02",4620.0,4780.0,4450.0,4600.0,5900],["2024-05-03",4650.0,4650.0,4420.0,4430.0,16800],["2024-05-06",4430.0,4610.0,4400.0,4500.0,57500],["2024-05-07",4420.0,4570.0,4190.0,4550.0,58400],["2024-05-08",4260.0,4600.0,4260.0,4600.0,60400],["2024-05-09",4620.0,4680.0,4500.0,4500.0,40500],["2024-05-10",4630.0,4630.0,4500.0,4510.0,28100],["2024-05-13",4600.0,4600.0,4450.0,4470.0,29700],["2024-05-14",4500.0,4510.0,4470.0,4470.0,11700],["2024-05-15",4500.0,4600.0,4470.0,4510.0,59500],["2024-05-16",4620.0,4620.0,4440.0,4510.0,33300],["2024-05-17",4600.0,4600.0,4500.0,4510.0,30100],["2024-05-20",4450.0,4560.0,4450.0,4510.0,29000],["2024-05-21",4510.0,4550.0,4480.0,4540.0,67100],["2024-05-22",4600.0,4620.0,4510.0,4600.0,70200],["2024-05-23",4600.0,4920.0,4600.0,4920.0,143300],["2024-05-24",5260.0,5260.0,5100.0,5260.0,920200],["2024-05-27",5270.0,5350.0,4940.0,5110.0,131600],["2024-05-28",5120.0,5130.0,4970.0,5020.0,166100],["2024-05-29",5030.0,5360.0,5030.0,5190.0,85600],["2024-05-30",5200.0,5200.0,4900.0,5120.0,140500],["2024-05-31",5010.0,5180.0,5010.0,5050.0,62000],["2024-06-03",5050.0,5180.0,5050.0,5050.0,141700],["2024-06-04",5050.0,5200.0,5050.0,5180.0,77600],["2024-06-05",5270.0,5270.0,5190.0,5190.0,97200],["2024-06-06",5190.0,5220.0,5080.0,5080.0,73500],["2024-06-07",5430.0,5430.0,5090.0,5180.0,66400],["2024-06-10",5320.0,5340.0,5060.0,5340.0,71800],["2024-06-11",5330.0,5330.0,5170.0,5330.0,71000],["2024-06-12",5330.0,5330.0,5160.0,5250.0,9000],["2024-06-13",5300.0,5330.0,5200.0,5330.0,133100],["2024-06-14",5320.0,5320.0,5160.0,5180.0,44500],["2024-06-17",5180.0,5240.0,5180.0,5180.0,12900],["2024-06-18",5200.0,5260.0,5200.0,5230.0,36000],["2024-06-19",5240.0,5260.0,5150.0,5260.0,100700],["2024-06-20",5290.0,5290.0,5150.0,5190.0,30800],["2024-06-21",5170.0,5240.0,5000.0,5200.0,47500],["2024-06-24",5200.0,5240.0,5190.0,5200.0,71700],["2024-06-25",5220.0,5220.0,5100.0,5200.0,20300],["2024-06-26",5190.0,5200.0,5110.0,5110.0,55400],["2024-06-27",5110.0,5220.0,5070.0,5110.0,51700],["2024-06-28",5110.0,5120.0,5010.0,5010.0,58000],["2024-07-01",5010.0,5100.0,5010.0,5050.0,2300],["2024-07-02",5050.0,5050.0,4960.0,5010.0,21900],["2024-07-03",5010.0,5100.0,5000.0,5010.0,32800],["2024-07-04",5010.0,5100.0,5010.0,5100.0,36100],["2024-07-05",5100.0,5160.0,5100.0,5100.0,23500],["2024-07-08",5200.0,5200.0,5000.0,5180.0,37700],["2024-07-09",5180.0,5200.0,5020.0,5170.0,37400],["2024-07-10",5190.0,5190.0,5030.0,5060.0,12300],["2024-07-11",5070.0,5150.0,5050.0,5060.0,70600],["2024-07-12",5100.0,5130.0,5020.0,5050.0,34900],["2024-07-15",5050.0,5100.0,5020.0,5100.0,20900],["2024-07-16",5100.0,5120.0,5010.0,5030.0,23100],["2024-07-17",5020.0,5090.0,4970.0,4970.0,38800],["2024-07-18",5000.0,5000.0,4970.0,5000.0,20500],["2024-07-19",5000.0,5000.0,4900.0,4990.0,21100],["2024-07-22",5000.0,5000.0,4900.0,4950.0,17700],["2024-07-23",5000.0,5000.0,4790.0,4910.0,21800],["2024-07-24",4990.0,4990.0,4850.0,4900.0,17500],["2024-07-25",4800.0,4900.0,4700.0,4870.0,18300],["2024-07-26",4870.0,4950.0,4730.0,4920.0,19300],["2024-07-29",4920.0,4960.0,4920.0,4920.0,46200],["2024-07-30",4850.0,4950.0,4850.0,4940.0,6900],["2024-07-31",4940.0,5100.0,4940.0,5100.0,24700],["2024-08-01",5150.0,5150.0,4900.0,5000.0,2800],["2024-08-02",4750.0,4910.0,4750.0,4900.0,5300],["2024-08-05",5000.0,5000.0,4630.0,4700.0,16300],["2024-08-06",4850.0,4850.0,4650.0,4850.0,103600],["2024-08-07",4700.0,4970.0,4700.0,4830.0,44200],["2024-08-08",4720.0,4840.0,4500.0,4830.0,89000],["2024-08-09",4800.0,4830.0,4650.0,4830.0,19000],["2024-08-12",4830.0,4830.0,4830.0,4830.0,0],["2024-08-13",4850.0,4850.0,4780.0,4800.0,14000],["2024-08-14",4630.0,4840.0,4630.0,4800.0,4200],["2024-08-15",4820.0,4820.0,4720.0,4800.0,40500],["2024-08-16",4830.0,4840.0,4690.0,4800.0,53400],["2024-08-19",4790.0,4940.0,4790.0,4820.0,21000],["2024-08-20",4820.0,4950.0,4700.0,4820.0,71300],["2024-08-21",4920.0,4920.0,4750.0,4810.0,2000],["2024-08-22",4720.0,4830.0,4720.0,4820.0,28700],["2024-08-23",4700.0,4890.0,4700.0,4820.0,24000],["2024-08-26",4720.0,4880.0,4720.0,4780.0,37900],["2024-08-27",4950.0,4950.0,4730.0,4850.0,26500],["2024-08-28",4850.0,4900.0,4800.0,4800.0,9000],["2024-08-29",4720.0,4900.0,4720.0,4900.0,18500],["2024-08-30",4990.0,4990.0,4740.0,4900.0,67900],["2024-09-04",4800.0,4950.0,4790.0,4920.0,17600],["2024-09-05",4900.0,4930.0,4890.0,4900.0,23100],["2024-09-06",4900.0,5040.0,4900.0,5000.0,117200],["2024-09-09",5030.0,5050.0,4850.0,5000.0,17200],["2024-09-10",5000.0,5000.0,4900.0,4930.0,34600],["2024-09-11",5050.0,5050.0,4760.0,4770.0,15900],["2024-09-12",4960.0,4960.0,4800.0,4800.0,18400],["2024-09-13",4790.0,4930.0,4780.0,4890.0,30700],["2024-09-16",4800.0,4920.0,4790.0,4850.0,2800],["2024-09-17",4800.0,4850.0,4800.0,4840.0,18400],["2024-09-18",4850.0,4890.0,4780.0,4890.0,20400],["2024-09-19",4890.0,4950.0,4780.0,4950.0,23800],["2024-09-20",4980.0,4980.0,4810.0,4810.0,18400],["2024-09-23",4810.0,4940.0,4810.0,4940.0,1400],["2024-09-24",4940.0,4940.0,4750.0,4900.0,7300],["2024-09-25",4810.0,4900.0,4810.0,4900.0,27200],["2024-09-26",4900.0,4900.0,4830.0,4900.0,92200],["2024-09-27",4810.0,4900.0,4810.0,4830.0,8800],["2024-09-30",4810.0,4830.0,4800.0,4800.0,30800],["2024-10-01",4600.0,4890.0,4600.0,4800.0,8900],["2024-10-02",4760.0,4860.0,4760.0,4800.0,2600],["2024-10-03",4890.0,4900.0,4750.0,4750.0,15700],["2024-10-04",4710.0,4860.0,4620.0,4770.0,58300],["2024-10-07",4770.0,4850.0,4770.0,4770.0,25500],["2024-10-08",4770.0,4800.0,4670.0,4800.0,11600],["2024-10-09",4820.0,4820.0,4660.0,4800.0,3200],["2024-10-10",4800.0,4800.0,4710.0,4730.0,7100],["2024-10-11",4730.0,4750.0,4720.0,4730.0,8200],["2024-10-14",4880.0,4880.0,4720.0,4720.0,89800],["2024-10-15",4720.0,4720.0,4680.0,4680.0,16700],["2024-10-16",4680.0,4680.0,4650.0,4670.0,27300],["2024-10-17",4570.0,4650.0,4560.0,4640.0,22700],["2024-10-18",4640.0,4790.0,4530.0,4530.0,71700],["2024-10-21",4540.0,4790.0,4540.0,4700.0,40900],["2024-10-22",4700.0,4740.0,4570.0,4740.0,5900],["2024-10-23",4740.0,4740.0,4620.0,4740.0,13700],["2024-10-24",4790.0,4790.0,4670.0,4770.0,15100],["2024-10-25",4780.0,4780.0,4670.0,4670.0,1800],["2024-10-28",4400.0,4780.0,4400.0,4700.0,24800],["2024-10-29",4700.0,4700.0,4600.0,4700.0,59100],["2024-10-30",4700.0,4700.0,4700.0,4700.0,8800],["2024-10-31",4700.0,4700.0,4610.0,4610.0,12900],["2024-11-01",4520.0,4680.0,4520.0,4620.0,50600],["2024-11-04",4620.0,4620.0,4500.0,4610.0,7000],["2024-11-05",4620.0,4620.0,4430.0,4560.0,47900],["2024-11-06",4780.0,4780.0,4560.0,4660.0,12400],["2024-11-07",4480.0,4650.0,4460.0,4630.0,34000],["2024-11-08",4550.0,4590.0,4550.0,4570.0,5500],["2024-11-11",4470.0,4470.0,4470.0,4470.0,7900],["2024-11-12",4480.0,4500.0,4450.0,4470.0,50100],["2024-11-13",4470.0,4470.0,4460.0,4470.0,8100],["2024-11-14",4500.0,4500.0,4400.0,4490.0,13400],["2024-11-15",4400.0,4400.0,4250.0,4400.0,7300],["2024-11-18",4200.0,4380.0,4100.0,4380.0,11600],["2024-11-19",4300.0,4540.0,4300.0,4540.0,10100],["2024-11-20",4300.0,4500.0,4240.0,4500.0,16300],["2024-11-21",4450.0,4520.0,4450.0,4520.0,8800],["2024-11-22",4670.0,4670.0,4670.0,4670.0,100],["2024-11-25",4600.0,4600.0,4400.0,4520.0,7300],["2024-11-26",4500.0,4540.0,4500.0,4510.0,18100],["2024-11-27",4520.0,4520.0,4520.0,4520.0,100],["2024-11-28",4680.0,4680.0,4300.0,4300.0,17000],["2024-11-29",4550.0,4550.0,4350.0,4510.0,12800],["2024-12-02",4510.0,4520.0,4500.0,4520.0,6800],["2024-12-03",4500.0,4520.0,4410.0,4520.0,30500],["2024-12-04",4410.0,4520.0,4410.0,4500.0,37100],["2024-12-05",4500.0,4790.0,4490.0,4740.0,53000],["2024-12-06",4740.0,5000.0,4610.0,4610.0,9000],["2024-12-09",4790.0,4790.0,4330.0,4650.0,20000],["2024-12-10",4800.0,4800.0,4460.0,4690.0,3000],["2024-12-11",4680.0,4690.0,4570.0,4680.0,8700],["2024-12-12",4690.0,4690.0,4460.0,4640.0,5000],["2024-12-13",4550.0,4650.0,4470.0,4640.0,4600],["2024-12-16",4640.0,4640.0,4430.0,4600.0,7700],["2024-12-17",4500.0,4570.0,4500.0,4550.0,3700],["2024-12-18",4410.0,4560.0,4400.0,4550.0,12200],["2024-12-19",4800.0,4800.0,4420.0,4580.0,24600],["2024-12-20",4430.0,4580.0,4420.0,4430.0,13600],["2024-12-23",4570.0,4580.0,4380.0,4500.0,10600],["2024-12-24",4500.0,4500.0,4320.0,4490.0,14700],["2024-12-25",4350.0,4500.0,4350.0,4490.0,175300],["2024-12-26",4500.0,4740.0,4500.0,4510.0,67600],["2024-12-27",4590.0,4590.0,4450.0,4450.0,2700],["2024-12-30",4670.0,4670.0,4450.0,4450.0,76200],["2024-12-31",4600.0,4680.0,4500.0,4680.0,98300],["2025-01-02",4690.0,4950.0,4630.0,4950.0,106500],["2025-01-03",4950.0,5000.0,4760.0,5000.0,34600],["2025-01-06",5120.0,5120.0,4840.0,5000.0,19100],["2025-01-07",5000.0,5000.0,4800.0,4980.0,15800],["2025-01-08",4820.0,4990.0,4800.0,4980.0,23700],["2025-01-09",4990.0,5180.0,4990.0,5130.0,133400],["2025-01-10",5130.0,5200.0,5050.0,5140.0,165800],["2025-01-13",4930.0,5100.0,4930.0,5080.0,31800],["2025-01-14",5100.0,5140.0,5080.0,5080.0,3046900],["2025-01-15",5240.0,5240.0,5030.0,5120.0,10000],["2025-01-16",5000.0,5170.0,5000.0,5100.0,41400],["2025-01-17",5150.0,5300.0,5000.0,5160.0,32200],["2025-01-20",5200.0,5200.0,5000.0,5150.0,9400],["2025-01-21",5050.0,5140.0,4970.0,4980.0,17200],["2025-01-22",5000.0,5000.0,4800.0,4800.0,40700],["2025-01-23",4630.0,5000.0,4630.0,4970.0,15100],["2025-01-24",5000.0,5040.0,4920.0,5000.0,13000],["2025-02-03",5050.0,5050.0,4910.0,5010.0,2300],["2025-02-04",5000.0,5090.0,5000.0,5090.0,33200],["2025-02-05",5090.0,5130.0,5000.0,5090.0,51200],["2025-02-06",5000.0,5120.0,4880.0,5090.0,13400],["2025-02-07",5030.0,5110.0,5000.0,5090.0,69200],["2025-02-10",5100.0,5140.0,5010.0,5120.0,78900],["2025-02-11",5120.0,5120.0,5010.0,5100.0,23000],["2025-02-12",5010.0,5100.0,5010.0,5100.0,43000],["2025-02-13",5020.0,5160.0,5020.0,5100.0,18700],["2025-02-14",5100.0,5130.0,5040.0,5060.0,31600],["2025-02-17",5230.0,5230.0,4730.0,5080.0,2745300],["2025-02-18",5100.0,5100.0,4970.0,5000.0,64500],["2025-02-19",5000.0,5000.0,4960.0,4990.0,31800],["2025-02-20",4980.0,5090.0,4970.0,4990.0,77400],["2025-02-21",4960.0,5000.0,4960.0,5000.0,67900],["2025-02-24",5000.0,5000.0,4930.0,5000.0,18900],["2025-02-25",5000.0,5010.0,4970.0,5000.0,139800],["2025-02-26",5000.0,5000.0,4970.0,4970.0,6800],["2025-02-27",4980.0,5000.0,4950.0,5000.0,10600],["2025-02-28",5000.0,5050.0,4920.0,5000.0,57300],["2025-03-03",4940.0,5170.0,4940.0,5050.0,22300],["2025-03-04",5040.0,5040.0,4930.0,5040.0,39600],["2025-03-05",5260.0,5260.0,4960.0,4960.0,29700],["2025-03-06",4920.0,5040.0,4900.0,4990.0,66400],["2025-03-07",4990.0,5000.0,4900.0,5000.0,37600],["2025-03-10",4900.0,5010.0,4900.0,5000.0,33000],["2025-03-11",4900.0,4990.0,4900.0,4970.0,35300],["2025-03-12",4970.0,4980.0,4960.0,4980.0,30300],["2025-03-13",4970.0,4970.0,4920.0,4920.0,18800],["2025-03-14",4910.0,4910.0,4850.0,4890.0,38900],["2025-03-17",4880.0,4890.0,4630.0,4890.0,64300],["2025-03-18",4900.0,4900.0,4870.0,4890.0,63900],["2025-03-19",4890.0,4890.0,4850.0,4890.0,18500],["2025-03-20",4900.0,4900.0,4860.0,4900.0,9300],["2025-03-21",4900.0,5000.0,4900.0,4960.0,13500],["2025-03-24",4960.0,4960.0,4800.0,4950.0,20200],["2025-03-25",4950.0,4980.0,4910.0,4960.0,28300],["2025-03-26",4960.0,4960.0,4820.0,4960.0,9100],["2025-03-27",4950.0,4950.0,4860.0,4930.0,6100],["2025-03-28",4820.0,4930.0,4800.0,4850.0,6800],["2025-03-31",4850.0,4900.0,4790.0,4790.0,42500],["2025-04-01",4850.0,4890.0,4770.0,4880.0,18900],["2025-04-02",4880.0,4890.0,4850.0,4870.0,9200],["2025-04-03",4700.0,4710.0,4530.0,4530.0,120500],["2025-04-04",4400.0,4530.0,4220.0,4400.0,54600],["2025-04-08",4100.0,4490.0,4100.0,4100.0,101600],["2025-04-09",3900.0,4000.0,3820.0,3820.0,56100],["2025-04-10",4080.0,4080.0,4080.0,4080.0,7700],["2025-04-11",4100.0,4200.0,4080.0,4080.0,92800],["2025-04-14",4030.0,4180.0,4020.0,4100.0,4800],["2025-04-15",4100.0,4100.0,4090.0,4100.0,8500],["2025-04-16",4110.0,4180.0,4100.0,4100.0,46800],["2025-04-17",4100.0,4100.0,4050.0,4060.0,16900],["2025-04-18",4010.0,4150.0,4010.0,4150.0,5000],["2025-04-21",4070.0,4290.0,3860.0,4170.0,36100],["2025-04-22",3960.0,4250.0,3960.0,4120.0,7400],["2025-04-23",4270.0,4270.0,3900.0,4090.0,28800],["2025-04-24",4170.0,4170.0,4090.0,4120.0,1700],["2025-04-25",4190.0,4190.0,4000.0,4110.0,22500],["2025-04-28",4110.0,4120.0,4070.0,4080.0,21100],["2025-04-29",4240.0,4240.0,4000.0,4080.0,13600],["2025-05-05",4190.0,4190.0,4060.0,4100.0,2300],["2025-05-06",4170.0,4180.0,4070.0,4100.0,77000],["2025-05-07",4100.0,4110.0,4000.0,4100.0,78100],["2025-05-08",4250.0,4250.0,4100.0,4100.0,3300],["2025-05-09",4100.0,4130.0,4000.0,4110.0,63300],["2025-05-12",4110.0,4190.0,4070.0,4190.0,31900],["2025-05-13",4180.0,4180.0,4180.0,4180.0,6500],["2025-05-14",4150.0,4190.0,4120.0,4190.0,51700],["2025-05-15",4190.0,4210.0,4150.0,4210.0,68100],["2025-05-16",4200.0,4220.0,4110.0,4210.0,40800],["2025-05-19",4180.0,4180.0,4060.0,4160.0,8000],["2025-05-20",4160.0,4200.0,4060.0,4180.0,45800],["2025-05-21",4180.0,4180.0,4100.0,4130.0,53600],["2025-05-22",4130.0,4190.0,4070.0,4180.0,33100],["2025-05-23",4130.0,4280.0,4130.0,4150.0,14900],["2025-05-26",4220.0,4220.0,4150.0,4150.0,58700],["2025-05-27",4140.0,4190.0,4050.0,4190.0,7600],["2025-05-28",4140.0,4170.0,4110.0,4170.0,18600],["2025-05-29",4130.0,4190.0,4050.0,4190.0,25800],["2025-05-30",4280.0,4280.0,4110.0,4190.0,22500],["2025-06-02",4190.0,4370.0,4190.0,4300.0,69200],["2025-06-03",4370.0,4370.0,4200.0,4310.0,23600],["2025-06-04",4170.0,4360.0,4170.0,4320.0,29700],["2025-06-05",4280.0,4300.0,4200.0,4300.0,46400],["2025-06-06",4230.0,4280.0,4190.0,4280.0,41100],["2025-06-09",4180.0,4250.0,4160.0,4190.0,22800],["2025-06-10",4250.0,4250.0,4150.0,4150.0,11500],["2025-06-11",4150.0,4290.0,4120.0,4250.0,18600],["2025-06-12",4230.0,4280.0,4150.0,4210.0,22200],["2025-06-13",4030.0,4240.0,4030.0,4240.0,36400],["2025-06-16",4060.0,4230.0,4060.0,4210.0,33300],["2025-06-17",4240.0,4250.0,4160.0,4210.0,47500],["2025-06-18",4210.0,4210.0,4150.0,4160.0,16300],["2025-06-19",4120.0,4200.0,4120.0,4150.0,7600],["2025-06-20",4150.0,4250.0,4150.0,4150.0,17000],["2025-06-23",4150.0,4190.0,4000.0,4180.0,8800],["2025-06-24",4170.0,4250.0,4170.0,4190.0,20000],["2025-06-25",4160.0,4200.0,4080.0,4190.0,46100],["2025-06-26",4160.0,4200.0,4100.0,4190.0,66900],["2025-06-27",4190.0,4200.0,4100.0,4100.0,19200],["2025-06-30",4100.0,4250.0,4100.0,4210.0,95000],["2025-07-01",4160.0,4210.0,4140.0,4140.0,26300],["2025-07-02",4180.0,4200.0,4140.0,4180.0,23800],["2025-07-03",4180.0,4200.0,4170.0,4190.0,34600],["2025-07-04",4140.0,4290.0,4140.0,4200.0,26500],["2025-07-07",4210.0,4220.0,4140.0,4220.0,36900],["2025-07-08",4240.0,4510.0,4220.0,4510.0,205100],["2025-07-09",4820.0,4820.0,4820.0,4820.0,15800],["2025-07-10",5150.0,5150.0,5150.0,5150.0,220900],["2025-07-11",5150.0,5450.0,4810.0,5450.0,645900],["2025-07-14",5460.0,5700.0,5250.0,5390.0,136600],["2025-07-15",5330.0,5390.0,5220.0,5220.0,89900],["2025-07-16",5210.0,5390.0,5050.0,5380.0,152700],["2025-07-17",5300.0,5650.0,5130.0,5380.0,91400],["2025-07-18",5390.0,5500.0,5310.0,5350.0,63200],["2025-07-21",5490.0,5490.0,5200.0,5230.0,73400],["2025-07-22",5100.0,5300.0,5100.0,5150.0,48800],["2025-07-23",5150.0,5490.0,5070.0,5200.0,168700],["2025-07-24",5200.0,5400.0,5160.0,5180.0,62700],["2025-07-25",5190.0,5380.0,5150.0,5250.0,78300],["2025-07-28",5150.0,5390.0,5150.0,5200.0,126500],["2025-07-29",5390.0,5390.0,5000.0,5000.0,168000],["2025-07-30",4700.0,5290.0,4700.0,5200.0,170400],["2025-07-31",5240.0,5250.0,5050.0,5200.0,119500],["2025-08-01",5200.0,5240.0,5100.0,5200.0,132200],["2025-08-04",5200.0,5300.0,5200.0,5300.0,139600],["2025-08-05",5340.0,5340.0,5210.0,5290.0,75700],["2025-08-06",5350.0,5390.0,5290.0,5290.0,56100],["2025-08-07",5400.0,5400.0,5190.0,5290.0,69400],["2025-08-08",5230.0,5290.0,5200.0,5290.0,55300],["2025-08-11",5350.0,5350.0,5200.0,5290.0,77700],["2025-08-12",5250.0,5290.0,5100.0,5200.0,74800],["2025-08-13",5200.0,5300.0,5150.0,5290.0,186400],["2025-08-14",5290.0,5290.0,5180.0,5270.0,56000],["2025-08-15",5300.0,5300.0,5180.0,5200.0,65100],["2025-08-18",5200.0,5270.0,5170.0,5170.0,19100],["2025-08-19",5200.0,5280.0,5160.0,5180.0,61800],["2025-08-20",5180.0,5180.0,5000.0,5110.0,59800],["2025-08-21",5190.0,5190.0,5000.0,5100.0,39100],["2025-08-22",5180.0,5180.0,4750.0,5150.0,93100],["2025-08-25",5240.0,5240.0,5000.0,5150.0,5100],["2025-08-26",5150.0,5150.0,5030.0,5140.0,14900],["2025-08-27",5010.0,5160.0,5010.0,5140.0,70700],["2025-08-28",5130.0,5150.0,5090.0,5140.0,17500],["2025-08-29",5120.0,5490.0,5120.0,5490.0,567800],["2025-09-03",5860.0,5870.0,5580.0,5870.0,445100],["2025-09-04",6000.0,6280.0,6000.0,6270.0,971900],["2025-09-05",6400.0,6400.0,5850.0,5850.0,440400],["2025-09-08",5910.0,6240.0,5610.0,5800.0,473800],["2025-09-09",6090.0,6090.0,5630.0,5800.0,167800],["2025-09-10",5630.0,5980.0,5630.0,5770.0,105300],["2025-09-11",5710.0,5800.0,5600.0,5780.0,2550700],["2025-09-12",5970.0,5970.0,5700.0,5900.0,116200],["2025-09-15",6000.0,6100.0,5700.0,5880.0,115400],["2025-09-16",5850.0,5850.0,5690.0,5740.0,48400],["2025-09-17",5640.0,5870.0,5600.0,5600.0,50800],["2025-09-18",5520.0,5670.0,5520.0,5650.0,27400],["2025-09-19",5900.0,5900.0,5370.0,5670.0,49400],["2025-09-22",5370.0,5690.0,5370.0,5530.0,84100],["2025-09-23",5530.0,5700.0,5450.0,5540.0,28200],["2025-09-24",5680.0,5680.0,5450.0,5600.0,40900],["2025-09-25",5720.0,5720.0,5560.0,5590.0,26100],["2025-09-26",5550.0,5680.0,5300.0,5580.0,45200],["2025-09-29",5500.0,5550.0,5360.0,5500.0,41000],["2025-09-30",5500.0,5500.0,5380.0,5490.0,17700],["2025-10-01",5400.0,5600.0,5400.0,5590.0,52600],["2025-10-02",5590.0,5610.0,5480.0,5570.0,94900],["2025-10-03",5500.0,5650.0,5400.0,5550.0,82300],["2025-10-06",5600.0,5930.0,5550.0,5890.0,147200],["2025-10-07",5910.0,6050.0,5850.0,6000.0,143300],["2025-10-08",6000.0,6000.0,5750.0,5940.0,133900],["2025-10-09",5950.0,6200.0,5750.0,6000.0,123400],["2025-10-10",6020.0,6020.0,5810.0,5810.0,53100],["2025-10-13",5800.0,5880.0,5750.0,5840.0,28500],["2025-10-14",5900.0,6000.0,5750.0,5800.0,41200],["2025-10-15",5800.0,5900.0,5700.0,5900.0,36000],["2025-10-16",5900.0,5950.0,5800.0,5910.0,56300],["2025-10-17",5910.0,5910.0,5700.0,5850.0,65200],["2025-10-20",5850.0,5850.0,5610.0,5610.0,78400],["2025-10-21",5610.0,5800.0,5550.0,5800.0,72800],["2025-10-22",5800.0,5800.0,5510.0,5800.0,59000],["2025-10-23",5800.0,5830.0,5760.0,5820.0,44600],["2025-10-24",5820.0,5820.0,5750.0,5810.0,61300],["2025-10-27",5810.0,5850.0,5600.0,5700.0,110200],["2025-10-28",5800.0,5800.0,5600.0,5720.0,71100],["2025-10-29",5750.0,5900.0,5700.0,5800.0,50500],["2025-10-30",5880.0,5880.0,5690.0,5770.0,63300],["2025-10-31",5820.0,5980.0,5780.0,5800.0,119900],["2025-11-03",5800.0,5820.0,5760.0,5760.0,45000],["2025-11-04",5760.0,6160.0,5730.0,6000.0,313600],["2025-11-05",6000.0,6100.0,5850.0,5990.0,102100],["2025-11-06",6000.0,6000.0,5700.0,5950.0,55600],["2025-11-07",5900.0,5980.0,5810.0,5820.0,25800],["2025-11-10",5820.0,5900.0,5740.0,5740.0,67800],["2025-11-11",5800.0,5960.0,5720.0,5840.0,3037400],["2025-11-12",5840.0,6200.0,5840.0,6200.0,96800],["2025-11-13",6180.0,6180.0,5950.0,6090.0,86200],["2025-11-14",6000.0,6100.0,5800.0,6090.0,382100],["2025-11-17",6100.0,6100.0,5920.0,6030.0,34300],["2025-11-18",6000.0,6060.0,5950.0,5950.0,40500],["2025-11-19",5920.0,5950.0,5860.0,5900.0,31000],["2025-11-20",5900.0,6140.0,5900.0,6000.0,164800],["2025-11-21",6000.0,6050.0,5900.0,5990.0,46100],["2025-11-24",6000.0,6400.0,5980.0,6400.0,454900],["2025-11-25",6840.0,6840.0,6840.0,6840.0,393700],["2025-11-26",7300.0,7300.0,6400.0,6400.0,749100],["2025-11-27",6390.0,6840.0,6360.0,6840.0,966600],["2025-11-28",6880.0,7310.0,6880.0,7310.0,1446200],["2025-12-01",7790.0,7820.0,7500.0,7820.0,1220600],["2025-12-02",8100.0,8200.0,7450.0,7800.0,679200],["2025-12-03",7800.0,8340.0,7500.0,7930.0,751100],["2025-12-04",7930.0,8480.0,7800.0,8330.0,851900],["2025-12-05",8600.0,8600.0,8070.0,8070.0,536900],["2025-12-08",8070.0,8070.0,7520.0,7850.0,831800],["2025-12-09",7600.0,7800.0,7310.0,7310.0,653300],["2025-12-10",7240.0,7240.0,6820.0,6820.0,724800],["2025-12-11",6910.0,6990.0,6660.0,6700.0,211400],["2025-12-12",6700.0,6800.0,6470.0,6470.0,232800],["2025-12-15",6350.0,6780.0,6060.0,6300.0,408600],["2025-12-16",6300.0,6350.0,6050.0,6350.0,123600],["2025-12-17",6350.0,6460.0,6200.0,6420.0,88200],["2025-12-18",6420.0,6730.0,6420.0,6520.0,219500],["2025-12-19",6580.0,6580.0,6230.0,6240.0,171300],["2025-12-22",6240.0,6280.0,6160.0,6160.0,171200],["2025-12-23",6160.0,6390.0,6110.0,6150.0,124600],["2025-12-24",6120.0,6270.0,6050.0,6100.0,131400],["2025-12-25",6100.0,6180.0,6100.0,6130.0,146800],["2025-12-26",6120.0,6150.0,6000.0,6000.0,318400],["2025-12-29",6330.0,6330.0,6080.0,6170.0,82000],["2025-12-30",6240.0,6240.0,6050.0,6180.0,207500],["2025-12-31",6180.0,6180.0,6050.0,6050.0,161400],["2026-01-05",6050.0,6280.0,6010.0,6080.0,178000],["2026-01-06",6100.0,6150.0,5980.0,6000.0,167100],["2026-01-07",6210.0,6210.0,5960.0,6040.0,80400],["2026-01-08",6130.0,6130.0,5810.0,5880.0,237300],["2026-01-09",5920.0,5960.0,5550.0,5600.0,258700],["2026-01-12",5750.0,5970.0,5500.0,5680.0,73700],["2026-01-13",5750.0,5750.0,5590.0,5680.0,106300],["2026-01-14",5520.0,5720.0,5400.0,5600.0,236400],["2026-01-15",5750.0,5750.0,5520.0,5640.0,66700],["2026-01-16",5570.0,5650.0,5530.0,5620.0,41200],["2026-01-19",5610.0,5630.0,5580.0,5620.0,58300],["2026-01-20",5620.0,5700.0,5400.0,5680.0,49600],["2026-01-21",5500.0,5680.0,5500.0,5610.0,78200],["2026-01-22",5690.0,5690.0,5600.0,5620.0,48900],["2026-01-23",5640.0,5640.0,5600.0,5620.0,26200],["2026-01-26",5610.0,5610.0,5510.0,5550.0,14600],["2026-01-27",5500.0,5590.0,5420.0,5590.0,23200],["2026-01-28",5600.0,5600.0,5400.0,5550.0,33400],["2026-01-29",5550.0,5550.0,5480.0,5550.0,19800],["2026-01-30",5550.0,5600.0,5340.0,5600.0,19700],["2026-02-02",5260.0,5600.0,5230.0,5500.0,43900],["2026-02-03",5500.0,5540.0,5480.0,5540.0,22800],["2026-02-04",5540.0,5540.0,5380.0,5510.0,27300],["2026-02-05",5360.0,5410.0,5130.0,5400.0,145300],["2026-02-06",5420.0,5450.0,5150.0,5390.0,71200],["2026-02-09",5400.0,5400.0,5230.0,5370.0,33800],["2026-02-10",5160.0,5350.0,5150.0,5350.0,20600],["2026-02-11",5350.0,5400.0,5100.0,5330.0,45500],["2026-02-12",5310.0,5310.0,5200.0,5290.0,17700],["2026-02-13",5200.0,5350.0,5200.0,5330.0,31300],["2026-02-23",5320.0,5500.0,5320.0,5500.0,110800],["2026-02-24",5260.0,5500.0,5260.0,5500.0,56600],["2026-02-25",5490.0,5500.0,5410.0,5410.0,45900],["2026-02-26",5400.0,5500.0,5400.0,5440.0,62000],["2026-02-27",5440.0,5470.0,5330.0,5440.0,39900],["2026-03-02",5090.0,5430.0,5090.0,5430.0,53300],["2026-03-03",5420.0,5430.0,5230.0,5400.0,162900],["2026-03-04",5400.0,5400.0,5150.0,5270.0,129000],["2026-03-05",5010.0,5630.0,5010.0,5630.0,58500],["2026-03-06",5270.0,5470.0,5270.0,5460.0,18900],["2026-03-09",5460.0,5460.0,5080.0,5080.0,85500],["2026-03-10",5080.0,5390.0,5080.0,5200.0,91600],["2026-03-11",5280.0,5280.0,5070.0,5270.0,16000],["2026-03-12",5300.0,5310.0,5200.0,5270.0,21800],["2026-03-13",5200.0,5350.0,4910.0,5280.0,85200],["2026-03-16",5300.0,5500.0,5280.0,5500.0,40000],["2026-03-17",5500.0,5500.0,5300.0,5450.0,22800],["2026-03-18",5310.0,5410.0,5200.0,5410.0,2787700],["2026-03-19",5390.0,5390.0,5180.0,5180.0,12100],["2026-03-20",5180.0,5290.0,5110.0,5290.0,35300],["2026-03-23",5340.0,5340.0,5010.0,5190.0,25100],["2026-03-24",5300.0,5480.0,5040.0,5150.0,20600],["2026-03-25",5150.0,5360.0,5130.0,5160.0,70100],["2026-03-26",5200.0,5200.0,5150.0,5180.0,22100],["2026-03-27",5180.0,5200.0,5150.0,5200.0,137700],["2026-03-30",5200.0,5250.0,5020.0,5250.0,25600],["2026-03-31",5290.0,5290.0,5200.0,5270.0,2500],["2026-04-01",5270.0,5270.0,5210.0,5210.0,34200],["2026-04-02",5220.0,5290.0,5220.0,5240.0,11800],["2026-04-03",5290.0,5290.0,5240.0,5240.0,8600],["2026-04-06",5240.0,5240.0,5240.0,5240.0,3700],["2026-04-07",5050.0,5300.0,5050.0,5300.0,11800],["2026-04-08",5300.0,5330.0,5130.0,5130.0,42900],["2026-04-09",5180.0,5300.0,4780.0,4800.0,113000],["2026-04-10",5010.0,5010.0,4470.0,4900.0,140700],["2026-04-13",4680.0,4900.0,4680.0,4780.0,92600],["2026-04-14",4780.0,4940.0,4450.0,4760.0,260500],["2026-04-15",4770.0,4770.0,4690.0,4700.0,107500],["2026-04-16",4700.0,4700.0,4380.0,4520.0,144700],["2026-04-17",4590.0,4660.0,4520.0,4530.0,46100],["2026-04-20",4530.0,4840.0,4530.0,4830.0,143500],["2026-04-21",4830.0,4920.0,4650.0,4890.0,18100],["2026-04-22",4580.0,5000.0,4550.0,5000.0,369000],["2026-04-23",5100.0,5100.0,4900.0,5000.0,36700],["2026-04-24",5000.0,5000.0,4720.0,4760.0,63700],["2026-04-28",4760.0,4760.0,4430.0,4450.0,229600],["2026-04-29",4600.0,4600.0,4500.0,4580.0,41100],["2026-05-04",4590.0,4640.0,4530.0,4580.0,65200],["2026-05-05",4580.0,4600.0,4260.0,4400.0,209200],["2026-05-06",4400.0,4520.0,4400.0,4500.0,60400],["2026-05-07",4500.0,4560.0,4190.0,4400.0,229800],["2026-05-08",4400.0,4570.0,4260.0,4400.0,31700],["2026-05-11",4400.0,4470.0,4280.0,4300.0,152200],["2026-05-12",4260.0,4350.0,4260.0,4300.0,31100],["2026-05-13",4200.0,4320.0,4190.0,4310.0,57500],["2026-05-14",4220.0,4310.0,4220.0,4300.0,40600],["2026-05-15",4350.0,4350.0,4300.0,4300.0,15600],["2026-05-18",4260.0,4320.0,4160.0,4200.0,47500],["2026-05-19",4210.0,4330.0,4200.0,4300.0,25600],["2026-05-20",4290.0,4290.0,4200.0,4200.0,38400],["2026-05-21",4200.0,4220.0,4020.0,4220.0,53300],["2026-05-22",4150.0,4500.0,4010.0,4110.0,29200],["2026-05-25",4290.0,4290.0,4100.0,4180.0,13400],["2026-05-26",4190.0,4300.0,4190.0,4250.0,12400],["2026-05-27",4250.0,4260.0,4230.0,4260.0,20900],["2026-05-28",4260.0,4260.0,4200.0,4210.0,2900],["2026-05-29",4180.0,4250.0,4100.0,4160.0,25300],["2026-06-01",4230.0,4230.0,4160.0,4210.0,13400],["2026-06-02",4250.0,4250.0,4100.0,4210.0,81100],["2026-06-03",4060.0,4230.0,4050.0,4230.0,125400],["2026-06-04",4230.0,4230.0,4200.0,4220.0,13400],["2026-06-05",4160.0,4230.0,4150.0,4220.0,63000],["2026-06-08",4110.0,4220.0,4110.0,4210.0,11400],["2026-06-09",4210.0,4210.0,4050.0,4180.0,13300],["2026-06-10",4180.0,4190.0,4060.0,4190.0,88700],["2026-06-11",4160.0,4190.0,4120.0,4180.0,9600],["2026-06-12",4170.0,4260.0,4110.0,4260.0,37400],["2026-06-15",4280.0,4280.0,4200.0,4250.0,2500],["2026-06-16",4150.0,4240.0,4130.0,4240.0,1100],["2026-06-17",4110.0,4210.0,3960.0,4190.0,20300],["2026-06-18",4110.0,4190.0,4110.0,4190.0,4300],["2026-06-19",4190.0,4190.0,4050.0,4100.0,22400],["2026-06-22",4100.0,4170.0,4020.0,4160.0,31000],["2026-06-23",4060.0,4170.0,3870.0,4010.0,108200],["2026-06-24",4010.0,4180.0,4010.0,4170.0,32300],["2026-06-25",4170.0,4170.0,4000.0,4050.0,62000],["2026-06-26",4000.0,4080.0,4000.0,4000.0,15400],["2026-06-29",4090.0,4090.0,4000.0,4060.0,51600],["2026-06-30",4050.0,4190.0,4050.0,4120.0,58700],["2026-07-01",4130.0,4190.0,4120.0,4130.0,15900],["2026-07-02",4130.0,4140.0,4130.0,4130.0,5800],["2026-07-03",4100.0,4270.0,3850.0,4270.0,207200],["2026-07-06",4130.0,4260.0,4050.0,4090.0,10500],["2026-07-07",4090.0,4110.0,3810.0,4080.0,140900],["2026-07-08",3960.0,4100.0,3940.0,4090.0,46300],["2026-07-09",3980.0,4090.0,3980.0,4090.0,33500],["2026-07-10",4090.0,4100.0,4050.0,4100.0,10700],["2026-07-13",4040.0,4200.0,4030.0,4100.0,13200],["2026-07-14",4100.0,4120.0,3830.0,3830.0,36000],["2026-07-15",4000.0,4090.0,4000.0,4090.0,165800],["2026-07-16",4150.0,4370.0,4150.0,4370.0,179100],["2026-07-17",4400.0,4600.0,4100.0,4380.0,162200],["2026-07-20",4380.0,4380.0,4080.0,4200.0,104800],["2026-07-21",4150.0,4150.0,4000.0,4030.0,26200],["2026-07-22",4000.0,4000.0,3830.0,3850.0,71600],["2026-07-23",4000.0,4000.0,3800.0,3940.0,26000],["2026-07-24",3940.0,4200.0,3940.0,4100.0,45900],["2026-07-27",4100.0,4200.0,3820.0,4180.0,99400],["2026-07-28",4100.0,4200.0,4080.0,4180.0,16800],["2026-07-29",4180.0,4180.0,4120.0,4180.0,25000],["2026-07-30",4300.0,4300.0,4100.0,4240.0,63800],["2026-07-31",4400.0,4400.0,4280.0,4340.0,29400],["2026-08-03",4340.0,4340.0,4200.0,4340.0,61700],["2026-08-04",4160.0,4350.0,4160.0,4320.0,143000],["2026-08-05",4300.0,4410.0,4200.0,4360.0,61100],["2026-08-06",4210.0,4360.0,4210.0,4360.0,16600],["2026-08-07",4260.0,4370.0,4100.0,4220.0,41300],["2026-08-10",4220.0,4400.0,4200.0,4230.0,68100],["2026-08-11",4320.0,4350.0,4250.0,4300.0,19300],["2026-08-12",4300.0,4310.0,4260.0,4310.0,38900],["2026-08-13",4260.0,4400.0,4260.0,4310.0,22700],["2026-08-14",4310.0,4310.0,4260.0,4260.0,9800],["2026-08-17",4350.0,4390.0,4140.0,4350.0,29800],["2026-08-18",4350.0,4350.0,4250.0,4300.0,35400],["2026-08-19",4230.0,4360.0,4230.0,4280.0,97900],["2026-08-20",4290.0,4330.0,4210.0,4330.0,4600],["2026-08-21",4330.0,4350.0,4040.0,4350.0,75400],["2026-08-24",4350.0,4400.0,4300.0,4300.0,10500],["2026-08-25",4300.0,4330.0,4230.0,4300.0,40500],["2026-08-26",4300.0,4300.0,4200.0,4300.0,11100],["2026-08-27",4300.0,4310.0,4230.0,4300.0,53200],["2026-08-28",4300.0,4400.0,4230.0,4370.0,77900],["2026-09-03",4340.0,4340.0,4160.0,4320.0,24900],["2026-09-04",4260.0,4320.0,4240.0,4240.0,15300],["2026-09-07",4290.0,4340.0,4250.0,4280.0,47800],["2026-09-08",4290.0,4340.0,4280.0,4310.0,32900],["2026-09-09",4260.0,4610.0,4260.0,4610.0,252100],["2026-09-10",4690.0,4700.0,4510.0,4630.0,52700],["2026-09-11",4630.0,4630.0,4310.0,4310.0,220100],["2026-09-14",4310.0,4460.0,4010.0,4010.0,513400],["2026-09-15",3730.0,4060.0,3730.0,3950.0,1953700],["2026-09-16",3950.0,3950.0,3680.0,3890.0,138600],["2026-09-17",3730.0,3940.0,3620.0,3750.0,152900],["2026-09-18",3610.0,3800.0,3580.0,3800.0,111800],["2026-09-21",3700.0,3810.0,3650.0,3800.0,62800],["2026-09-22",3800.0,3830.0,3730.0,3740.0,72400],["2026-09-23",3730.0,3820.0,3680.0,3680.0,55400],["2026-09-24",3680.0,3700.0,3580.0,3600.0,50300],["2026-09-25",3600.0,3750.0,3600.0,3680.0,36900],["2026-09-28",3600.0,3730.0,3550.0,3680.0,59900],["2026-09-29",3680.0,3740.0,3610.0,3740.0,35800],["2026-09-30",3680.0,3760.0,3650.0,3750.0,52700],["2026-10-01",3700.0,3770.0,3600.0,3750.0,20100],["2026-10-02",3760.0,3760.0,3490.0,3490.0,66000],["2026-10-05",3500.0,3600.0,3250.0,3500.0,145600],["2026-10-06",3500.0,3550.0,3500.0,3540.0,21600],["2026-10-07",3400.0,3540.0,3310.0,3510.0,58000],["2026-10-08",3510.0,3520.0,3400.0,3500.0,63200],["2026-10-09",3400.0,3520.0,3340.0,3520.0,97000],["2026-10-12",3500.0,3540.0,3420.0,3450.0,88300]]}