{"sym":"TLD","index":false,"bars":[["2017-12-07",10979.25,11415.25,9512.71,11415.25,2566650],["2017-12-08",11534.16,12207.98,11454.89,12207.98,1260740],["2017-12-11",12366.52,12762.89,12287.25,12525.07,643090],["2017-12-12",11890.89,11890.89,11653.07,11653.07,646450],["2017-12-13",10860.34,10860.34,10860.34,10860.34,522310],["2017-12-14",10107.26,10107.26,10107.26,10107.26,443330],["2017-12-15",9433.44,10067.62,9433.44,9988.35,1432860],["2017-12-18",10067.62,10305.44,9948.71,9988.35,507270],["2017-12-19",9948.71,10067.62,9790.16,9829.8,246780],["2017-12-20",9750.53,9909.07,9591.98,9631.62,408080],["2017-12-21",9591.98,9750.53,9552.35,9591.98,210900],["2017-12-22",9552.35,9671.26,9512.71,9591.98,274450],["2017-12-25",9671.26,9710.89,9512.71,9591.98,192340],["2017-12-26",9512.71,9671.26,9473.07,9473.07,482240],["2017-12-27",9473.07,9512.71,9393.8,9473.07,185500],["2017-12-28",9591.98,9671.26,9473.07,9591.98,206790],["2017-12-29",9631.62,9631.62,9473.07,9552.35,276930],["2018-01-02",9473.07,9631.62,9433.44,9473.07,176650],["2018-01-03",9591.98,9988.35,9473.07,9988.35,826360],["2018-01-04",10027.98,10384.71,9909.07,10384.71,617570],["2018-01-05",10305.44,10622.53,10305.44,10503.62,520330],["2018-01-08",10463.98,10701.8,10463.98,10662.16,1334250],["2018-01-09",10582.89,10701.8,10543.25,10582.89,320920],["2018-01-10",10622.53,10701.8,10503.62,10543.25,203270],["2018-01-11",10503.62,10543.25,10424.35,10503.62,265600],["2018-01-12",10305.44,10582.89,10305.44,10543.25,462910],["2018-01-15",10543.25,10701.8,10463.98,10582.89,170320],["2018-01-16",10582.89,10701.8,10543.25,10582.89,211640],["2018-01-17",10622.53,11098.16,10582.89,11058.53,839670],["2018-01-18",11098.16,11335.98,11018.89,11335.98,593910],["2018-01-19",11415.25,11454.89,11256.71,11256.71,287470],["2018-01-22",11177.44,11256.71,11098.16,11177.44,169370],["2018-01-25",11177.44,11296.34,11137.8,11177.44,169940],["2018-01-26",11217.07,11296.34,11177.44,11256.71,284450],["2018-01-29",11256.71,11296.34,11217.07,11256.71,235090],["2018-01-30",11296.34,11375.62,11296.34,11335.98,140490],["2018-01-31",11375.62,12128.71,11335.98,12128.71,2194850],["2018-02-01",12168.34,12485.43,12128.71,12406.16,760650],["2018-02-02",12445.8,12604.34,12445.8,12445.8,464150],["2018-02-05",11890.89,12445.8,11732.34,11851.25,233270],["2018-02-06",11613.43,11811.62,11375.62,11573.8,197700],["2018-02-07",11573.8,11771.98,11573.8,11732.34,319310],["2018-02-08",11771.98,12009.8,11771.98,12009.8,1084100],["2018-02-09",12049.43,12089.07,11890.89,11930.52,168500],["2018-02-12",11970.16,11970.16,11811.62,11851.25,403360],["2018-02-13",11771.98,11811.62,11692.71,11692.71,290890],["2018-02-21",11613.43,11771.98,11573.8,11692.71,192270],["2018-02-22",11771.98,11890.89,11692.71,11890.89,312170],["2018-02-23",11890.89,12128.71,11890.89,12089.07,236920],["2018-02-26",12168.34,12406.16,12128.71,12287.25,620650],["2018-02-27",12326.89,12326.89,12128.71,12168.34,182160],["2018-02-28",12049.43,12168.34,11970.16,12128.71,202590],["2018-03-01",12089.07,12168.34,12049.43,12089.07,108210],["2018-03-02",11970.16,12049.43,11890.89,11970.16,154960],["2018-03-05",11970.16,12802.52,11970.16,12802.52,1374000],["2018-03-06",12842.16,13595.25,12723.25,13397.07,980110],["2018-03-07",13436.7,14308.7,13357.43,14308.7,1265920],["2018-03-08",14308.7,15299.61,13317.8,15299.61,1473520],["2018-03-09",15339.25,16369.79,15339.25,16330.15,1512470],["2018-03-12",16449.06,17439.97,16369.79,17439.97,1249580],["2018-03-13",17558.88,18629.06,17479.61,18629.06,2007600],["2018-03-14",18747.97,19897.42,17360.7,19897.42,1860630],["2018-03-15",20095.6,21284.69,18510.15,18510.15,1639990],["2018-03-16",17241.79,18510.15,17241.79,17241.79,452380],["2018-03-19",16052.7,16052.7,16052.7,16052.7,499250],["2018-03-20",14942.88,14942.88,14942.88,14942.88,940],["2018-03-21",14942.88,14942.88,13912.34,13912.34,14970],["2018-03-22",12961.07,12961.07,12961.07,12961.07,512700],["2018-03-23",12089.07,12802.52,12089.07,12762.89,1682890],["2018-03-26",12802.52,13555.61,11890.89,13515.98,1503250],["2018-03-27",13515.98,13674.52,12604.34,13159.25,834600],["2018-03-28",13159.25,13159.25,12247.62,12247.62,890440],["2018-03-29",11415.25,13079.98,11415.25,13079.98,1875500],["2018-03-30",13079.98,13476.34,12168.34,12921.43,1279240],["2018-04-02",12762.89,12762.89,12049.43,12049.43,517340],["2018-04-03",11217.07,11732.34,11217.07,11217.07,826130],["2018-04-04",10463.98,10582.89,10463.98,10463.98,368930],["2018-04-05",9750.53,11098.16,9750.53,11018.89,1629530],["2018-04-06",11058.53,11177.44,10265.8,10424.35,848960],["2018-04-09",9710.89,10424.35,9710.89,9710.89,350110],["2018-04-10",9710.89,9710.89,9037.08,9037.08,904040],["2018-04-11",8442.53,8957.8,8442.53,8442.53,1600090],["2018-04-12",7927.26,8759.62,7855.91,8719.98,777390],["2018-04-13",8719.98,8719.98,8125.44,8323.62,183020],["2018-04-16",8283.99,8402.89,8204.71,8363.26,331810],["2018-04-17",8323.62,8402.89,8125.44,8283.99,191070],["2018-04-18",8283.99,8323.62,8046.17,8046.17,156420],["2018-04-19",8006.53,8125.44,7927.26,8046.17,173040],["2018-04-20",8085.8,8204.71,7966.9,8204.71,221920],["2018-04-23",8204.71,8244.35,8046.17,8085.8,139710],["2018-04-24",8125.44,8323.62,7966.9,8323.62,212770],["2018-04-26",8323.62,8402.89,8244.35,8363.26,195570],["2018-04-27",8244.35,8402.89,7927.26,8283.99,151390],["2018-05-02",8323.62,8640.71,8165.08,8640.71,281410],["2018-05-03",8759.62,8759.62,8601.08,8719.98,137940],["2018-05-04",8799.26,9314.53,8799.26,9314.53,938870],["2018-05-07",9512.71,9948.71,9473.07,9948.71,1576110],["2018-05-08",10107.26,10622.53,10027.98,10582.89,1581910],["2018-05-09",10305.44,10543.25,9869.44,9869.44,45730],["2018-05-10",9195.62,9195.62,9195.62,9195.62,359860],["2018-05-11",8561.44,9195.62,8561.44,8719.98,1060340],["2018-05-14",8482.17,8719.98,8125.44,8244.35,240420],["2018-05-15",8165.08,8283.99,7776.64,7847.99,171360],["2018-05-16",7847.99,7927.26,7808.35,7927.26,335940],["2018-05-17",8006.53,8046.17,7847.99,7927.26,174720],["2018-05-18",7776.64,7966.9,7776.64,7927.26,115680],["2018-05-21",7927.26,8165.08,7879.7,8165.08,158610],["2018-05-22",8165.08,8165.08,7911.4,7966.9,146090],["2018-05-23",7927.26,7966.9,7903.48,7966.9,229400],["2018-05-24",7927.26,8046.17,7871.77,8006.53,98640],["2018-05-25",8085.8,8204.71,7895.55,7966.9,133900],["2018-05-28",8046.17,8165.08,7927.26,8125.44,276810],["2018-05-29",8125.44,8521.8,8006.53,8521.8,158900],["2018-05-30",8561.44,8561.44,8165.08,8283.99,420050],["2018-05-31",8204.71,8719.98,8204.71,8719.98,287930],["2018-06-01",8878.53,9314.53,8878.53,9314.53,1289500],["2018-06-04",9393.8,9750.53,9037.08,9314.53,1081410],["2018-06-05",9314.53,9314.53,8680.35,8799.26,129770],["2018-06-06",8521.8,8719.98,8363.26,8601.08,445520],["2018-06-07",8521.8,8601.08,8363.26,8601.08,356720],["2018-06-08",8640.71,8680.35,8521.8,8521.8,203810],["2018-06-11",8680.35,8838.89,8521.8,8838.89,267580],["2018-06-12",8918.17,8957.8,8719.98,8878.53,245060],["2018-06-13",8918.17,9393.8,8759.62,9354.17,589970],["2018-06-14",9433.44,9909.07,9354.17,9750.53,710070],["2018-06-15",9591.98,9750.53,9591.98,9591.98,236540],["2018-06-18",9671.26,10226.16,9591.98,10226.16,556690],["2018-06-19",10463.98,10463.98,10186.53,10463.98,241310],["2018-06-20",10503.62,10979.25,10463.98,10939.62,816930],["2018-06-21",11018.89,11256.71,10860.34,11177.44,672620],["2018-06-22",10939.62,11177.44,10424.35,10781.07,436600],["2018-06-25",10781.07,10979.25,10781.07,10860.34,501790],["2018-06-26",10860.34,10939.62,10781.07,10860.34,221580],["2018-06-27",10939.62,11098.16,10781.07,10899.98,210910],["2018-06-28",10899.98,11653.07,10860.34,11653.07,1375960],["2018-06-29",11771.98,12445.8,11613.43,12445.8,1389740],["2018-07-02",12485.43,13278.16,11613.43,12287.25,1896490],["2018-07-03",11454.89,11454.89,11454.89,11454.89,296950],["2018-07-04",10662.16,10662.16,10662.16,10662.16,421710],["2018-07-05",9948.71,9948.71,9948.71,9948.71,410],["2018-07-06",9274.89,9274.89,9274.89,9274.89,89100],["2018-07-09",8640.71,9354.17,8640.71,8640.71,1384460],["2018-07-10",8039.98,8928.74,8039.98,8764.15,1622550],["2018-07-11",8805.3,9011.03,8723.0,8805.3,474170],["2018-07-12",8846.44,9052.17,8681.86,8681.86,645970],["2018-07-13",8681.86,8681.86,8081.12,8558.42,1216390],["2018-07-16",8476.13,8846.44,7965.91,8640.71,1748110],["2018-07-17",8640.71,8723.0,8039.98,8229.25,867900],["2018-07-18",7817.79,8221.02,7653.2,7653.2,977360],["2018-07-19",7118.3,7653.2,7118.3,7447.47,1932280],["2018-07-20",7431.01,7488.62,6929.03,7068.93,722270],["2018-07-23",6994.86,7562.68,6575.17,7562.68,2236100],["2018-07-24",7669.66,7908.31,7036.01,7142.99,1325410],["2018-07-25",6649.23,7110.07,6649.23,6649.23,1035140],["2018-07-26",6583.4,6583.4,6188.4,6583.4,801680],["2018-07-27",6542.25,7044.24,6122.56,7044.24,3062970],["2018-07-30",7093.61,7093.61,6558.71,6558.71,965720],["2018-07-31",6583.4,6624.55,6106.1,6295.38,1816690],["2018-08-01",6180.17,6254.23,5883.91,5883.91,190530],["2018-08-02",5760.47,6089.64,5760.47,5949.75,675070],["2018-08-03",5883.91,6163.71,5883.91,5892.14,732830],["2018-08-06",6007.35,6130.79,5768.7,5768.7,766250],["2018-08-07",5776.93,5892.14,5776.93,5801.62,352040],["2018-08-08",5793.39,5875.68,5785.16,5793.39,141520],["2018-08-09",5801.62,5966.21,5768.7,5842.77,176390],["2018-08-10",5793.39,5883.91,5768.7,5768.7,139440],["2018-08-13",5768.7,5842.77,5760.47,5776.93,115910],["2018-08-14",5842.77,5957.98,5809.85,5826.31,132220],["2018-08-15",5925.06,6089.64,5883.91,5925.06,250490],["2018-08-16",6007.35,6007.35,5842.77,5941.52,37230],["2018-08-17",5957.98,5957.98,5842.77,5851.0,83070],["2018-08-20",5776.93,5925.06,5760.47,5760.47,148980],["2018-08-21",5760.47,5842.77,5760.47,5760.47,122350],["2018-08-22",5760.47,5834.54,5760.47,5834.54,281390],["2018-08-23",5826.31,5842.77,5760.47,5801.62,214220],["2018-08-24",5768.7,5826.31,5768.7,5768.7,245530],["2018-08-27",5768.7,6122.56,5760.47,6122.56,617080],["2018-08-28",6213.08,6534.02,5925.06,5933.29,1571940],["2018-08-29",5925.06,6007.35,5892.14,5892.14,178480],["2018-08-30",5925.06,5925.06,5760.47,5818.08,90120],["2018-08-31",5768.7,5925.06,5768.7,5809.85,166830],["2018-09-04",5809.85,5883.91,5801.62,5801.62,139310],["2018-09-05",5801.62,5842.77,5760.47,5785.16,244510],["2018-09-06",5776.93,5883.91,5760.47,5883.91,216820],["2018-09-07",5842.77,5842.77,5760.47,5760.47,171320],["2018-09-10",5834.54,6007.35,5768.7,6007.35,262910],["2018-09-11",6008.01,6102.15,6008.01,6008.01,94950],["2018-09-12",6008.01,6239.09,6008.01,6127.83,1010520],["2018-09-13",6162.06,6162.06,6127.83,6136.39,789640],["2018-09-14",6162.06,6162.06,6067.92,6119.27,91100],["2018-09-17",6119.27,6119.27,6008.01,6042.24,74320],["2018-09-18",6008.01,6042.24,5999.45,6016.57,121710],["2018-09-19",6016.57,6025.13,5990.89,6008.01,541180],["2018-09-20",6008.01,6016.57,5734.14,6008.01,196970],["2018-09-21",5999.45,6033.69,5819.73,6008.01,158580],["2018-09-24",6008.01,6025.13,5999.45,5999.45,387760],["2018-09-25",5999.45,6016.57,5999.45,5999.45,489950],["2018-09-26",6016.57,6076.48,5999.45,6033.69,91490],["2018-09-27",6033.69,6042.24,5990.89,6033.69,181570],["2018-09-28",6059.36,6059.36,6008.01,6042.24,341240],["2018-10-01",6076.48,6119.27,6008.01,6008.01,194200],["2018-10-02",5999.45,6119.27,5999.45,6033.69,236770],["2018-10-03",6033.69,6333.23,6008.01,6333.23,416820],["2018-10-04",6521.52,6675.57,6333.23,6624.22,849560],["2018-10-05",6547.19,6589.98,6427.37,6504.4,377980],["2018-10-08",6547.19,6889.53,6504.4,6761.15,2020720],["2018-10-09",6761.15,6769.71,6376.02,6376.02,386530],["2018-10-10",6470.17,6470.17,6076.48,6085.04,281790],["2018-10-11",5819.73,6076.48,5819.73,5990.89,1045810],["2018-10-12",5990.89,6076.48,5990.89,5999.45,400470],["2018-10-15",5999.45,6076.48,5990.89,5990.89,157280],["2018-10-16",5990.89,6067.92,5990.89,5999.45,146200],["2018-10-17",6008.01,6076.48,6008.01,6033.69,112370],["2018-10-18",6008.01,6033.69,5999.45,6033.69,173320],["2018-10-19",6016.57,6076.48,6016.57,6076.48,121490],["2018-10-22",6008.01,6478.72,6008.01,6418.81,548830],["2018-10-23",6461.61,6761.15,6162.06,6744.03,364140],["2018-10-24",6838.18,6838.18,6504.4,6761.15,332750],["2018-10-25",6761.15,6761.15,6290.44,6350.35,301830],["2018-10-26",6290.44,6410.26,5948.1,6247.65,578560],["2018-10-29",5999.45,6247.65,5990.89,6204.85,79180],["2018-10-30",6196.3,6204.85,5973.78,5990.89,80460],["2018-10-31",5990.89,6144.95,5965.22,5990.89,105750],["2018-11-01",5990.89,6076.48,5965.22,5999.45,59190],["2018-11-02",5990.89,6076.48,5905.31,5990.89,165570],["2018-11-05",5990.89,6025.13,5905.31,5990.89,127100],["2018-11-06",5990.89,6059.36,5913.87,5990.89,66800],["2018-11-07",5990.89,6119.27,5990.89,6076.48,174730],["2018-11-08",6119.27,6350.35,6076.48,6196.3,835430],["2018-11-09",6196.3,6316.11,6008.01,6008.01,160160],["2018-11-12",5999.45,6033.69,5965.22,5982.34,119980],["2018-11-13",5965.22,5990.89,5819.73,5982.34,193830],["2018-11-14",5982.34,6033.69,5905.31,5905.31,81010],["2018-11-15",5973.78,5982.34,5828.28,5973.78,190770],["2018-11-16",5982.34,5982.34,5871.08,5905.31,101830],["2018-11-19",5905.31,5905.31,5862.52,5905.31,58390],["2018-11-20",5965.22,5965.22,5828.28,5939.54,50900],["2018-11-21",5939.54,5939.54,5862.52,5905.31,207850],["2018-11-22",5905.31,5905.31,5785.49,5905.31,94920],["2018-11-23",5905.31,5905.31,5811.17,5905.31,74760],["2018-11-26",5982.34,5982.34,5819.73,5930.98,75910],["2018-11-27",5845.4,5973.78,5845.4,5905.31,248950],["2018-11-28",5905.31,5930.98,5862.52,5922.43,62430],["2018-11-29",5922.43,5922.43,5862.52,5896.75,65980],["2018-11-30",5896.75,5905.31,5828.28,5896.75,87480],["2018-12-03",5836.84,5905.31,5819.73,5888.19,105800],["2018-12-04",5888.19,5973.78,5888.19,5956.66,52090],["2018-12-05",5956.66,5973.78,5905.31,5905.31,54020],["2018-12-06",5948.1,6076.48,5836.84,6033.69,623610],["2018-12-07",6042.24,6119.27,5990.89,5990.89,178360],["2018-12-10",5990.89,6153.5,5973.78,5982.34,55310],["2018-12-11",5905.31,5990.89,5836.84,5965.22,144930],["2018-12-12",5905.31,5965.22,5836.84,5862.52,193380],["2018-12-13",5862.52,6144.95,5836.84,5973.78,146260],["2018-12-14",5990.89,6067.92,5913.87,5982.34,90420],["2018-12-17",6059.36,6059.36,5862.52,5973.78,67170],["2018-12-18",5982.34,5982.34,5862.52,5948.1,62600],["2018-12-19",5948.1,5948.1,5862.52,5905.31,89880],["2018-12-20",5862.52,5939.54,5845.4,5896.75,144950],["2018-12-21",5896.75,5990.89,5828.28,5939.54,125230],["2018-12-24",5939.54,6067.92,5905.31,5939.54,253040],["2018-12-25",5973.78,5973.78,5819.73,5939.54,152040],["2018-12-26",5939.54,5939.54,5836.84,5896.75,110970],["2018-12-27",5913.87,5939.54,5828.28,5862.52,160540],["2018-12-28",5862.52,5905.31,5862.52,5862.52,100620],["2019-01-02",5751.26,5990.89,5751.26,5845.4,73900],["2019-01-03",5862.52,5862.52,5734.14,5751.26,150690],["2019-01-04",5691.35,5819.73,5349.01,5751.26,220250],["2019-01-07",5734.14,5811.17,5691.35,5751.26,116850],["2019-01-08",5751.26,5776.93,5691.35,5776.93,127740],["2019-01-09",5819.73,5896.75,5776.93,5862.52,327970],["2019-01-10",5965.22,5965.22,5862.52,5905.31,74740],["2019-01-11",5905.31,5982.34,5862.52,5905.31,71920],["2019-01-14",5982.34,5982.34,5862.52,5905.31,52360],["2019-01-15",5948.1,6247.65,5819.73,6162.06,522930],["2019-01-16",6204.85,6247.65,5990.89,6110.71,379500],["2019-01-17",6110.71,6162.06,6050.8,6059.36,168390],["2019-01-18",6067.92,6093.59,6008.01,6059.36,168750],["2019-01-21",6085.04,6162.06,5990.89,6059.36,311240],["2019-01-22",5990.89,6059.36,5956.66,5990.89,206610],["2019-01-23",5973.78,6067.92,5930.98,6033.69,101400],["2019-01-24",5990.89,6093.59,5948.1,5990.89,507650],["2019-01-25",5956.66,6144.95,5956.66,6076.48,544970],["2019-01-28",6076.48,6127.83,6008.01,6059.36,110350],["2019-01-29",6033.69,6059.36,5982.34,6033.69,439660],["2019-01-30",6033.69,6033.69,5973.78,6025.13,455000],["2019-01-31",5990.89,6025.13,5990.89,6025.13,270730],["2019-02-01",6025.13,6076.48,5990.89,6025.13,220140],["2019-02-11",6008.01,6025.13,5990.89,5990.89,109440],["2019-02-12",5990.89,6076.48,5990.89,6076.48,137320],["2019-02-13",6076.48,6153.5,6042.24,6153.5,110460],["2019-02-14",6196.3,6350.35,6144.95,6290.44,734360],["2019-02-15",6333.23,6401.7,6290.44,6299.0,275040],["2019-02-18",6247.65,6299.0,6162.06,6162.06,123560],["2019-02-19",6162.06,6162.06,6076.48,6162.06,109510],["2019-02-20",6204.85,6247.65,6119.27,6204.85,109290],["2019-02-21",6187.74,6230.53,6179.18,6230.53,127450],["2019-02-22",6264.76,6376.02,6230.53,6290.44,406780],["2019-02-25",6299.0,6418.81,6247.65,6247.65,289820],["2019-02-26",6162.06,6247.65,6016.57,6162.06,109960],["2019-02-27",6076.48,6162.06,5734.14,6042.24,131570],["2019-02-28",6110.71,6110.71,5622.88,5990.89,210620],["2019-03-01",6076.48,6076.48,5982.34,6033.69,67950],["2019-03-04",6033.69,6093.59,5990.89,6008.01,72600],["2019-03-05",5973.78,6076.48,5956.66,6008.01,83440],["2019-03-06",5999.45,6076.48,5990.89,6076.48,76480],["2019-03-07",6076.48,6119.27,5990.89,6059.36,83080],["2019-03-08",6008.01,6102.15,5948.1,5990.89,91940],["2019-03-11",5982.34,6076.48,5956.66,5956.66,266650],["2019-03-12",5956.66,6076.48,5913.87,5990.89,241250],["2019-03-13",6033.69,6410.26,6033.69,6410.26,1249840],["2019-03-14",6435.93,6855.29,6418.81,6855.29,1836560],["2019-03-15",6898.09,7317.45,6376.02,6649.89,2190620],["2019-03-18",6341.79,6761.15,6187.74,6418.81,1172050],["2019-03-19",6076.48,6333.23,5973.78,6008.01,1323350],["2019-03-20",5819.73,5990.89,5588.65,5588.65,1172190],["2019-03-21",5212.08,5973.78,5203.52,5973.78,2865540],["2019-03-22",5871.08,5973.78,5562.97,5562.97,488550],["2019-03-25",5177.84,5477.39,5177.84,5203.52,549630],["2019-03-26",5135.05,5203.52,4963.88,5135.05,321230],["2019-03-27",5135.05,5263.43,4963.88,5135.05,110050],["2019-03-28",5049.47,5212.08,5049.47,5135.05,114080],["2019-03-29",5135.05,5212.08,5092.26,5135.05,130660],["2019-04-01",5212.08,5212.08,5049.47,5126.49,101780],["2019-04-02",5169.29,5169.29,5083.7,5135.05,215960],["2019-04-03",5126.49,5135.05,5058.03,5135.05,103520],["2019-04-04",5135.05,5203.52,5092.26,5126.49,111920],["2019-04-05",5135.05,5152.17,5058.03,5117.94,194450],["2019-04-08",5092.26,5186.4,5083.7,5117.94,67280],["2019-04-09",5135.05,5135.05,5023.79,5049.47,81950],["2019-04-10",5006.68,5186.4,4981.0,5186.4,159120],["2019-04-11",5220.64,5220.64,5135.05,5177.84,99810],["2019-04-12",5135.05,5306.22,5100.82,5237.75,166080],["2019-04-16",5237.75,5349.01,5135.05,5135.05,88980],["2019-04-17",5177.84,5237.75,5092.26,5160.73,103080],["2019-04-18",5160.73,5160.73,5049.47,5117.94,99350],["2019-04-19",5160.73,5160.73,5049.47,5049.47,132600],["2019-04-22",5049.47,5135.05,5049.47,5049.47,169850],["2019-04-23",5049.47,5092.26,4998.12,5006.68,128490],["2019-04-24",5006.68,5126.49,5006.68,5032.35,136370],["2019-04-25",5032.35,5032.35,5006.68,5015.23,123420],["2019-04-26",5006.68,5015.23,4998.12,5006.68,193610],["2019-05-02",5040.91,5040.91,4963.88,4963.88,100090],["2019-05-03",4963.88,5006.68,4963.88,4963.88,79300],["2019-05-06",5023.79,5023.79,4878.3,4903.97,158580],["2019-05-07",4878.3,4963.88,4844.07,4878.3,97070],["2019-05-08",4878.3,4963.88,4878.3,4878.3,147780],["2019-05-09",4878.3,4878.3,4792.72,4792.72,41750],["2019-05-10",4792.72,4878.3,4792.72,4826.95,172590],["2019-05-13",4801.27,4818.39,4767.04,4792.72,95590],["2019-05-14",4775.6,4998.12,4715.69,4963.88,116270],["2019-05-15",5049.47,5177.84,5006.68,5152.17,253790],["2019-05-16",5203.52,5263.43,5152.17,5237.75,169740],["2019-05-17",5237.75,5391.8,5177.84,5177.84,441880],["2019-05-20",5177.84,5254.87,5092.26,5177.84,103480],["2019-05-21",5135.05,5160.73,5049.47,5126.49,48850],["2019-05-22",5092.26,5135.05,5049.47,5109.38,82330],["2019-05-23",5066.58,5092.26,5049.47,5049.47,63010],["2019-05-24",5049.47,5126.49,4963.88,5049.47,104800],["2019-05-27",5049.47,5049.47,4963.88,5049.47,38600],["2019-05-28",4963.88,5092.26,4921.09,4963.88,39400],["2019-05-29",4963.88,5040.91,4921.09,4963.88,42270],["2019-05-30",4946.77,5040.91,4878.3,5040.91,74820],["2019-05-31",5049.47,5049.47,4963.88,5049.47,58750],["2019-06-03",5049.47,5049.47,5006.68,5049.47,28010],["2019-06-04",5032.35,5306.22,5023.79,5194.96,609970],["2019-06-05",5220.64,5306.22,5177.84,5220.64,280730],["2019-06-06",5220.64,5297.66,5117.94,5135.05,147570],["2019-06-07",5092.26,5135.05,4921.09,4963.88,135550],["2019-06-10",4963.88,5040.91,4903.97,4963.88,48970],["2019-06-11",4921.09,4963.88,4792.72,4792.72,98540],["2019-06-12",4784.16,4861.18,4535.96,4621.55,145830],["2019-06-13",4638.66,4707.13,4621.55,4664.34,59760],["2019-06-14",4664.34,4707.13,4664.34,4664.34,47270],["2019-06-17",4621.55,4749.92,4535.96,4621.55,36120],["2019-06-18",4621.55,4707.13,4621.55,4621.55,54910],["2019-06-19",4690.01,4690.01,4493.17,4612.99,55910],["2019-06-20",4621.55,4707.13,4578.75,4612.99,95870],["2019-06-21",4621.55,4698.57,4621.55,4621.55,247140],["2019-06-24",4621.55,4621.55,4578.75,4604.43,109430],["2019-06-25",4604.43,4690.01,4553.08,4587.31,102360],["2019-06-26",4672.9,4672.9,4578.75,4621.55,52940],["2019-06-27",4587.31,4664.34,4587.31,4604.43,50970],["2019-06-28",4604.43,4647.22,4364.79,4578.75,65430],["2019-07-01",4578.75,4621.55,4279.21,4553.08,52570],["2019-07-02",4535.96,4553.08,4501.73,4535.96,41910],["2019-07-03",4450.38,4578.75,4364.79,4518.85,40200],["2019-07-04",4493.17,4493.17,4287.77,4330.56,109640],["2019-07-05",4279.21,4518.85,4279.21,4450.38,297060],["2019-07-08",4450.38,4535.96,4450.38,4493.17,83880],["2019-07-09",4493.17,4621.55,4364.79,4493.17,30250],["2019-07-10",4493.17,4493.17,4364.79,4450.38,46400],["2019-07-11",4433.26,4527.4,4159.39,4493.17,320140],["2019-07-12",4467.5,4467.5,4279.21,4399.03,131140],["2019-07-15",4399.03,4664.34,4159.39,4664.34,579200],["2019-07-16",4621.55,4655.78,4535.96,4578.75,109500],["2019-07-17",4621.55,4621.55,4553.08,4578.75,43060],["2019-07-18",4621.55,4621.55,4535.96,4570.2,160990],["2019-07-19",4493.17,4578.75,4450.38,4518.85,75710],["2019-07-22",4450.38,4535.96,4407.59,4518.85,430490],["2019-07-23",4518.85,4518.85,4450.38,4518.85,740050],["2019-07-24",4518.85,4518.85,4364.79,4510.29,70260],["2019-07-25",4535.96,4535.96,4330.56,4450.38,70720],["2019-07-26",4424.7,4621.55,4424.7,4621.55,437500],["2019-07-29",4621.55,4638.66,4587.31,4604.43,85420],["2019-07-30",4604.43,4604.43,4578.75,4604.43,119360],["2019-07-31",4604.43,4621.55,4510.29,4621.55,153090],["2019-08-01",4535.96,4612.99,4458.94,4553.08,147490],["2019-08-02",4553.08,4553.08,4467.5,4493.17,72900],["2019-08-05",4493.17,4535.96,4279.21,4450.38,138210],["2019-08-06",4279.21,4450.38,4279.21,4450.38,113820],["2019-08-07",4510.29,4510.29,4339.12,4441.82,290720],["2019-08-08",4407.59,4493.17,4279.21,4433.26,149340],["2019-08-09",4407.59,4450.38,4364.79,4364.79,105330],["2019-08-12",4407.59,4407.59,4364.79,4407.59,59570],["2019-08-13",4407.59,4407.59,4287.77,4399.03,62210],["2019-08-14",4364.79,4407.59,4099.48,4407.59,66510],["2019-08-15",4407.59,4527.4,4364.79,4493.17,167450],["2019-08-16",4493.17,4527.4,4493.17,4518.85,129880],["2019-08-19",4527.4,4578.75,4424.7,4578.75,109320],["2019-08-20",4707.13,4707.13,4493.17,4612.99,64230],["2019-08-21",4612.99,4621.55,4518.85,4578.75,137790],["2019-08-22",4553.08,4621.55,4518.85,4578.75,130070],["2019-08-23",4578.75,4595.87,4544.52,4578.75,127830],["2019-08-26",4535.96,4621.55,4535.96,4578.75,68820],["2019-08-27",4604.43,4604.43,4544.52,4578.75,45450],["2019-08-28",4578.75,4895.42,4578.75,4895.42,747140],["2019-08-29",5237.75,5237.75,4921.09,5126.49,873410],["2019-08-30",5049.47,5237.75,5049.47,5126.49,139970],["2019-09-03",5049.47,5049.47,4775.6,5032.35,354700],["2019-09-04",5006.68,5126.49,4784.16,5117.94,449230],["2019-09-05",5152.17,5349.01,4963.88,5177.84,559690],["2019-09-06",5177.84,5220.64,5135.05,5177.84,82210],["2019-09-09",5203.52,5220.64,5135.05,5160.73,110040],["2019-09-10",5160.73,5177.84,5117.94,5160.73,152210],["2019-09-11",5160.73,5177.84,5135.05,5160.73,96140],["2019-09-12",5143.61,5203.52,5143.61,5194.96,182500],["2019-09-13",5220.64,5554.41,5177.84,5554.41,1635720],["2019-09-16",5614.32,5939.54,5169.29,5169.29,1663010],["2019-09-17",4963.88,5169.29,4809.83,4809.83,437620],["2019-09-18",4476.05,4792.72,4476.05,4476.05,154600],["2019-09-19",4167.95,4450.38,4167.95,4167.95,892210],["2019-09-20",4108.04,4167.95,3876.96,3953.99,1031980],["2019-09-23",3953.99,4013.9,3902.64,3962.55,173930],["2019-09-24",3953.99,4005.34,3791.38,3936.87,176190],["2019-09-25",3851.29,3919.76,3791.38,3894.08,244700],["2019-09-26",3851.29,3894.08,3808.5,3868.41,83840],["2019-09-27",3894.08,3894.08,3808.5,3868.41,327500],["2019-09-30",3868.41,3868.41,3808.5,3851.29,293430],["2019-10-01",3834.17,3885.52,3799.94,3851.29,63470],["2019-10-02",3851.29,3851.29,3808.5,3851.29,84380],["2019-10-03",3808.5,3868.41,3791.38,3834.17,62930],["2019-10-04",3808.5,3842.73,3808.5,3842.73,111990],["2019-10-07",3885.52,4099.48,3851.29,3851.29,459780],["2019-10-08",3919.76,3919.76,3851.29,3851.29,352660],["2019-10-09",3851.29,3919.76,3834.17,3868.41,98680],["2019-10-10",3851.29,3919.76,3825.61,3851.29,285650],["2019-10-11",3894.08,4005.34,3859.85,3902.64,629210],["2019-10-14",3902.64,3936.87,3859.85,3928.31,243350],["2019-10-15",3928.31,3928.31,3894.08,3928.31,95660],["2019-10-16",3953.99,4005.34,3859.85,3868.41,119540],["2019-10-17",3868.41,3894.08,3851.29,3851.29,236930],["2019-10-18",3919.76,3919.76,3834.17,3851.29,31430],["2019-10-21",3851.29,3894.08,3799.94,3842.73,64930],["2019-10-22",3842.73,3859.85,3817.06,3842.73,59010],["2019-10-23",3842.73,3868.41,3825.61,3842.73,73830],["2019-10-24",3842.73,3953.99,3842.73,3928.31,300440],["2019-10-25",3996.78,3996.78,3876.96,3979.67,173530],["2019-10-28",3936.87,4022.46,3902.64,4013.9,146680],["2019-10-29",4013.9,4065.25,3936.87,3979.67,98030],["2019-10-30",3979.67,4022.46,3919.76,4005.34,519740],["2019-10-31",4039.57,4279.21,3979.67,4108.04,1568050],["2019-11-01",4142.28,4193.63,3894.08,4073.81,183430],["2019-11-04",4022.46,4073.81,3894.08,3894.08,66410],["2019-11-05",3894.08,3894.08,3782.82,3851.29,128400],["2019-11-06",3808.5,3928.31,3731.47,3851.29,106310],["2019-11-07",3928.31,3928.31,3808.5,3851.29,124140],["2019-11-08",3851.29,3911.2,3834.17,3911.2,206350],["2019-11-11",3911.2,4005.34,3859.85,3911.2,53170],["2019-11-12",3911.2,3936.87,3859.85,3859.85,83810],["2019-11-13",3936.87,3936.87,3808.5,3808.5,162590],["2019-11-14",3808.5,3894.08,3808.5,3817.06,103870],["2019-11-15",3817.06,3868.41,3765.7,3817.06,83970],["2019-11-18",3851.29,3851.29,3791.38,3851.29,119640],["2019-11-19",3851.29,3894.08,3825.61,3851.29,699320],["2019-11-20",3851.29,3894.08,3808.5,3851.29,77800],["2019-11-21",3851.29,3851.29,3808.5,3808.5,95930],["2019-11-22",3808.5,3851.29,3808.5,3808.5,154790],["2019-11-25",3808.5,3894.08,3808.5,3894.08,145610],["2019-11-26",3928.31,3971.11,3851.29,3919.76,146300],["2019-11-27",3971.11,4082.37,3919.76,3936.87,636610],["2019-11-28",4090.92,4090.92,3894.08,3894.08,85450],["2019-11-29",3894.08,4013.9,3851.29,3851.29,235110],["2019-12-02",3851.29,3919.76,3825.61,3825.61,144590],["2019-12-03",3825.61,3851.29,3808.5,3808.5,188640],["2019-12-04",3782.82,3825.61,3782.82,3825.61,149390],["2019-12-05",3834.17,3971.11,3791.38,3902.64,153130],["2019-12-06",3825.61,3902.64,3817.06,3817.06,181340],["2019-12-09",3962.55,3962.55,3817.06,3817.06,178560],["2019-12-10",3817.06,3971.11,3817.06,3842.73,115870],["2019-12-11",3894.08,3894.08,3825.61,3842.73,106490],["2019-12-12",3842.73,3842.73,3808.5,3808.5,108570],["2019-12-13",3817.06,3851.29,3817.06,3851.29,307810],["2019-12-16",3808.5,3851.29,3808.5,3851.29,290020],["2019-12-17",3808.5,3851.29,3782.82,3842.73,339090],["2019-12-18",3851.29,3894.08,3842.73,3842.73,418460],["2019-12-19",3851.29,3851.29,3808.5,3842.73,249320],["2019-12-20",3808.5,3851.29,3808.5,3808.5,219190],["2019-12-23",3851.29,3876.96,3791.38,3851.29,299050],["2019-12-24",3817.06,3911.2,3817.06,3894.08,251330],["2019-12-25",3851.29,3928.31,3851.29,3894.08,176740],["2019-12-26",3894.08,3936.87,3859.85,3894.08,266620],["2019-12-27",3868.41,3936.87,3868.41,3911.2,247910],["2019-12-30",3911.2,3936.87,3885.52,3885.52,186730],["2019-12-31",3902.64,3911.2,3876.96,3876.96,142140],["2020-01-02",3868.41,3928.31,3851.29,3876.96,154580],["2020-01-03",3851.29,3902.64,3611.65,3842.73,154330],["2020-01-06",3774.26,3808.5,3585.98,3731.47,112400],["2020-01-07",3834.17,3834.17,3680.12,3740.03,88530],["2020-01-08",3868.41,3868.41,3508.95,3740.03,138810],["2020-01-09",3740.03,3868.41,3705.8,3834.17,95930],["2020-01-10",3834.17,3834.17,3722.91,3757.15,96530],["2020-01-13",3757.15,3885.52,3697.24,3757.15,79200],["2020-01-14",3731.47,3842.73,3731.47,3757.15,88620],["2020-01-15",3757.15,3825.61,3680.12,3757.15,140000],["2020-01-16",3722.91,3834.17,3688.68,3748.59,84550],["2020-01-17",3697.24,3851.29,3688.68,3748.59,170270],["2020-01-20",3748.59,3834.17,3731.47,3757.15,161890],["2020-01-21",3757.15,3757.15,3748.59,3757.15,140810],["2020-01-22",3791.38,3791.38,3688.68,3791.38,82770],["2020-01-30",3791.38,3868.41,3748.59,3765.7,108480],["2020-01-31",3765.7,3851.29,3722.91,3765.7,69360],["2020-02-03",3765.7,3834.17,3637.33,3748.59,136550],["2020-02-04",3817.06,3817.06,3491.84,3740.03,132570],["2020-02-05",3697.24,3740.03,3688.68,3740.03,95290],["2020-02-06",3808.5,3808.5,3637.33,3740.03,74410],["2020-02-07",3740.03,3740.03,3680.12,3714.35,81250],["2020-02-10",3714.35,3919.76,3697.24,3714.35,61160],["2020-02-11",3842.73,3842.73,3688.68,3748.59,71490],["2020-02-12",3748.59,3748.59,3722.91,3722.91,121850],["2020-02-13",3697.24,3834.17,3697.24,3722.91,72700],["2020-02-14",3722.91,3765.7,3722.91,3722.91,42910],["2020-02-17",3705.8,3757.15,3705.8,3757.15,36150],["2020-02-18",3722.91,3757.15,3688.68,3722.91,58380],["2020-02-19",3748.59,3748.59,3722.91,3722.91,85520],["2020-02-20",3851.29,3851.29,3722.91,3722.91,56800],["2020-02-21",3722.91,3748.59,3722.91,3748.59,99120],["2020-02-24",3722.91,3722.91,3594.54,3722.91,70830],["2020-02-25",3543.19,3722.91,3543.19,3705.8,221690],["2020-02-26",3705.8,3705.8,3680.12,3705.8,131010],["2020-02-27",3637.33,3722.91,3637.33,3705.8,118320],["2020-02-28",3953.99,3953.99,3637.33,3722.91,140110],["2020-03-02",3928.31,3928.31,3637.33,3740.03,95750],["2020-03-03",3919.76,3919.76,3740.03,3782.82,133260],["2020-03-04",3808.5,3851.29,3808.5,3851.29,161840],["2020-03-05",3851.29,3885.52,3825.61,3825.61,120320],["2020-03-06",3834.17,3953.99,3834.17,3936.87,213700],["2020-03-09",3851.29,4065.25,3740.03,3851.29,173730],["2020-03-10",3851.29,3936.87,3851.29,3851.29,69780],["2020-03-11",3851.29,3894.08,3808.5,3894.08,110100],["2020-03-12",3697.24,3936.87,3628.77,3765.7,117940],["2020-03-13",3508.95,3936.87,3508.95,3851.29,316820],["2020-03-16",3851.29,3936.87,3620.21,3825.61,115590],["2020-03-17",3851.29,3979.67,3825.61,3928.31,148980],["2020-03-18",3928.31,3928.31,3825.61,3919.76,182850],["2020-03-19",3919.76,3919.76,3808.5,3894.08,173270],["2020-03-20",3851.29,3911.2,3842.73,3851.29,132790],["2020-03-23",3851.29,3851.29,3585.98,3799.94,75020],["2020-03-24",3799.94,3919.76,3697.24,3799.94,148210],["2020-03-25",3919.76,3919.76,3594.54,3799.94,94750],["2020-03-26",3594.54,3851.29,3534.63,3799.94,63120],["2020-03-27",3594.54,3799.94,3594.54,3799.94,12210],["2020-03-30",3799.94,3799.94,3534.63,3765.7,38830],["2020-03-31",3748.59,3757.15,3594.54,3740.03,4950],["2020-04-01",3765.7,3765.7,3560.3,3748.59,14830],["2020-04-03",3568.86,3782.82,3568.86,3782.82,25780],["2020-04-06",3637.33,3851.29,3637.33,3851.29,24920],["2020-04-07",3765.7,3885.52,3765.7,3808.5,157490],["2020-04-08",3808.5,3851.29,3808.5,3808.5,48550],["2020-04-09",3885.52,3885.52,3765.7,3808.5,28790],["2020-04-10",3765.7,3808.5,3680.12,3808.5,217160],["2020-04-13",3782.82,3808.5,3782.82,3799.94,57420],["2020-04-14",3799.94,3876.96,3765.7,3791.38,187950],["2020-04-15",3791.38,3808.5,3526.07,3791.38,36460],["2020-04-16",3791.38,3851.29,3765.7,3851.29,265420],["2020-04-17",3808.5,3808.5,3782.82,3808.5,258130],["2020-04-20",3765.7,3851.29,3765.7,3834.17,308660],["2020-04-21",4082.37,4082.37,3603.09,3979.67,180970],["2020-04-22",3936.87,4253.53,3876.96,4022.46,136710],["2020-04-23",4022.46,4108.04,4022.46,4022.46,127050],["2020-04-24",4108.04,4108.04,3979.67,4022.46,136350],["2020-04-27",4022.46,4142.28,4022.46,4022.46,102840],["2020-04-28",4022.46,4099.48,3851.29,3851.29,156340],["2020-04-29",4022.46,4116.6,4013.9,4116.6,105720],["2020-05-04",4193.63,4399.03,4116.6,4116.6,235300],["2020-05-05",4399.03,4399.03,4116.6,4399.03,98630],["2020-05-06",4364.79,4621.55,4364.79,4450.38,130540],["2020-05-07",4484.61,4570.2,4450.38,4535.96,86100],["2020-05-08",4535.96,4621.55,4493.17,4621.55,139660],["2020-05-11",4621.55,4938.21,4553.08,4792.72,158190],["2020-05-12",4749.92,5126.49,4749.92,5126.49,161280],["2020-05-13",5477.39,5477.39,5135.05,5434.6,168400],["2020-05-14",5391.8,5391.8,5058.03,5058.03,68980],["2020-05-15",5306.22,5306.22,4792.72,5126.49,102490],["2020-05-18",4878.3,5220.64,4878.3,5135.05,187030],["2020-05-19",5092.26,5254.87,5092.26,5177.84,42370],["2020-05-20",5212.08,5220.64,5135.05,5177.84,124260],["2020-05-21",5177.84,5220.64,5135.05,5177.84,111200],["2020-05-22",5263.43,5263.43,5135.05,5177.84,108530],["2020-05-25",5177.84,5194.96,5135.05,5177.84,109810],["2020-05-26",5143.61,5194.96,5135.05,5177.84,94050],["2020-05-27",5220.64,5220.64,5135.05,5135.05,81660],["2020-05-28",5058.03,5177.84,5058.03,5135.05,217920],["2020-05-29",5126.49,5263.43,5126.49,5135.05,126610],["2020-06-01",5220.64,5220.64,5135.05,5135.05,127300],["2020-06-02",5135.05,5177.84,5135.05,5135.05,76840],["2020-06-03",5058.03,5143.61,5058.03,5143.61,86780],["2020-06-04",5143.61,5220.64,5135.05,5220.64,224900],["2020-06-05",5220.64,5580.09,5220.64,5580.09,65380],["2020-06-08",5580.09,5605.76,5477.39,5571.53,70510],["2020-06-09",5391.8,5571.53,5391.8,5477.39,85860],["2020-06-10",5477.39,5520.18,5177.84,5177.84,103740],["2020-06-11",5135.05,5177.84,5092.26,5092.26,86250],["2020-06-12",4741.36,5194.96,4741.36,5177.84,169250],["2020-06-15",5263.43,5306.22,5135.05,5152.17,114660],["2020-06-16",5135.05,5297.66,5135.05,5237.75,255150],["2020-06-17",5203.52,5271.99,5203.52,5220.64,150580],["2020-06-18",5220.64,5580.09,5220.64,5580.09,465470],["2020-06-19",5956.66,5965.22,5811.17,5965.22,229610],["2020-06-22",6376.02,6376.02,5990.89,6290.44,450980],["2020-06-23",5905.31,6247.65,5905.31,6016.57,359000],["2020-06-24",5982.34,6239.09,5905.31,5905.31,77290],["2020-06-25",5751.26,5896.75,5562.97,5674.23,104690],["2020-06-26",5648.56,5819.73,5605.76,5691.35,66550],["2020-06-29",5614.32,5691.35,5614.32,5648.56,89020],["2020-06-30",5811.17,5811.17,5648.56,5717.02,140310],["2020-07-01",5751.26,6110.71,5751.26,6110.71,80960],["2020-07-02",6204.85,6530.07,6204.85,6324.67,84310],["2020-07-03",6324.67,6504.4,6324.67,6358.91,175580],["2020-07-06",6333.23,6461.61,6324.67,6418.81,55290],["2020-07-07",6418.81,6495.84,6376.02,6418.81,70250],["2020-07-08",6504.4,6504.4,6401.7,6418.81,67420],["2020-07-09",6435.93,6675.57,6418.81,6589.98,256320],["2020-07-10",6632.78,6709.8,6504.4,6615.66,153080],["2020-07-13",6589.98,6675.57,6589.98,6649.89,127970],["2020-07-14",6675.57,6718.36,6649.89,6675.57,132000],["2020-07-15",6692.68,6718.36,6675.57,6701.24,211910],["2020-07-16",6761.15,6761.15,6718.36,6761.15,154680],["2020-07-17",6846.74,6932.32,6803.94,6932.32,199480],["2020-07-20",6975.11,7411.59,6975.11,7411.59,798350],["2020-07-21",7865.19,7925.1,7788.16,7925.1,543510],["2020-07-22",8387.25,8387.25,7942.21,7959.33,316940],["2020-07-23",8130.5,8130.5,7403.03,7736.81,232540],["2020-07-24",7788.16,7959.33,7368.8,7685.46,215460],["2020-07-27",7574.2,7702.58,7377.36,7659.79,331770],["2020-07-28",7659.79,8190.41,7634.11,8173.29,457010],["2020-07-29",8044.91,8301.67,7702.58,7830.95,152290],["2020-07-30",7873.75,8044.91,7830.95,7830.95,196530],["2020-07-31",7745.37,7830.95,7685.46,7788.16,156310],["2020-08-03",7830.95,8130.5,7745.37,7976.45,133910],["2020-08-04",8044.91,8387.25,7976.45,8344.46,221760],["2020-08-05",8378.69,8900.76,8216.08,8900.76,531490],["2020-08-06",9157.51,9243.09,8644.0,8772.38,288760],["2020-08-07",8644.0,8900.76,8644.0,8772.38,207130],["2020-08-10",8815.17,8986.34,8601.21,8900.76,165300],["2020-08-11",8986.34,9499.85,8900.76,9499.85,1331160],["2020-08-12",9842.18,10141.73,9585.43,10141.73,920140],["2020-08-13",10270.1,10826.4,10056.14,10740.82,1498330],["2020-08-14",10698.02,11468.28,10013.35,11297.11,1351280],["2020-08-17",11468.28,11939.0,10911.99,11853.41,873530],["2020-08-18",11981.79,12409.71,11767.83,12409.71,797510],["2020-08-19",12409.71,13265.55,12195.75,13265.55,1573000],["2020-08-20",13436.72,13779.06,12966.01,13179.97,953500],["2020-08-21",13094.38,13351.13,12281.33,12666.46,643940],["2020-08-24",12152.96,12495.29,11810.62,12110.16,623610],["2020-08-25",12324.12,12666.46,12152.96,12623.67,461200],["2020-08-26",12666.46,13094.38,12495.29,12923.21,732600],["2020-08-27",12837.63,12923.21,12580.88,12752.05,226110],["2020-08-28",12752.05,13051.59,12666.46,12880.42,310930],["2020-08-31",12923.21,13308.34,12837.63,13094.38,401040],["2020-09-01",13179.97,13393.93,12837.63,13222.76,341570],["2020-09-03",13222.76,13308.34,13008.8,13179.97,199470],["2020-09-04",13008.8,13137.17,12837.63,13008.8,499490],["2020-09-07",13008.8,13094.38,12966.01,13008.8,195260],["2020-09-08",12794.84,13094.38,12794.84,13051.59,252330],["2020-09-09",12923.21,13008.8,12880.42,12880.42,205460],["2020-09-10",12923.21,13179.97,12880.42,13137.17,386200],["2020-09-11",13094.38,13179.97,13094.38,13094.38,306130],["2020-09-14",13094.38,13351.13,12923.21,13351.13,484560],["2020-09-15",13436.72,14249.77,13351.13,14249.77,1509080],["2020-09-16",14335.35,14378.15,13736.26,13950.22,704360],["2020-09-17",13779.06,13950.22,13607.89,13779.06,774730],["2020-09-18",13779.06,13907.43,13650.68,13779.06,349990],["2020-09-21",13864.64,14035.81,13693.47,13950.22,338460],["2020-09-22",13821.85,13993.02,13821.85,13950.22,235420],["2020-09-23",13907.43,13993.02,13779.06,13907.43,219210],["2020-09-24",13907.43,14078.6,13779.06,14035.81,392850],["2020-09-25",14121.39,14977.23,14078.6,14977.23,2344400],["2020-09-28",15062.82,15490.74,13950.22,14977.23,1612450],["2020-09-29",14977.23,14977.23,13950.22,13950.22,371300],["2020-09-30",13008.8,13008.8,13008.8,13008.8,306700],["2020-10-01",12110.16,12110.16,12110.16,12110.16,28900],["2020-10-02",11297.11,12152.96,11297.11,11468.28,2190140],["2020-10-05",11553.87,12238.54,10698.02,12238.54,2395650],["2020-10-06",12324.12,12409.71,11382.7,11810.62,595140],["2020-10-07",10997.57,11468.28,10997.57,10997.57,1042300],["2020-10-08",10270.1,10526.86,10270.1,10270.1,1284730],["2020-10-09",9585.43,9585.43,9585.43,9585.43,510730],["2020-10-12",8943.55,10227.31,8943.55,10227.31,4060100],["2020-10-13",10270.1,10612.44,9542.64,10184.52,1075810],["2020-10-14",10184.52,10184.52,9499.85,9799.39,421940],["2020-10-15",9114.72,9628.22,9114.72,9114.72,1580920],["2020-10-16",8558.42,8900.76,8481.39,8644.0,1558930],["2020-10-19",8729.59,8857.96,8558.42,8729.59,380530],["2020-10-20",8815.17,8900.76,8601.21,8729.59,501640],["2020-10-21",8772.38,9243.09,8686.8,8857.96,1218250],["2020-10-22",8943.55,9328.68,8772.38,9071.92,1651070],["2020-10-23",9157.51,9200.3,8438.6,8644.0,1216100],["2020-10-26",8558.42,8729.59,8044.91,8044.91,889930],["2020-10-27",7488.62,7702.58,7488.62,7488.62,1512310],["2020-10-28",6966.55,7017.9,6966.55,6966.55,1980740],["2020-10-29",6487.28,7146.28,6487.28,7146.28,2509260],["2020-10-30",7189.07,7274.66,6889.53,6975.11,503920],["2020-11-02",6889.53,7146.28,6761.15,7103.49,1019210],["2020-11-03",7086.37,7231.86,7017.9,7189.07,764910],["2020-11-04",7206.19,7317.45,7120.61,7189.07,536780],["2020-11-05",7206.19,7608.44,7103.49,7360.24,1896080],["2020-11-06",7360.24,7505.73,7360.24,7445.83,902080],["2020-11-09",7462.94,7574.2,7411.59,7488.62,493970],["2020-11-10",7531.41,7565.64,6966.55,6966.55,1494650],["2020-11-11",6487.28,6718.36,6487.28,6487.28,1126770],["2020-11-12",6033.69,6487.28,6033.69,6273.32,4224820],["2020-11-13",6333.23,6333.23,5836.84,5836.84,1863960],["2020-11-16",5990.89,5990.89,5434.6,5562.97,1788760],["2020-11-17",5391.8,5520.18,5177.84,5177.84,689340],["2020-11-18",4818.39,5306.22,4818.39,5263.43,3993380],["2020-11-19",5263.43,5306.22,4895.42,5006.68,1429790],["2020-11-20",4878.3,5177.84,4707.13,5135.05,539020],["2020-11-23",4903.97,5032.35,4903.97,4903.97,897090],["2020-11-24",4903.97,4912.53,4732.81,4792.72,846000],["2020-11-25",4749.92,4921.09,4707.13,4844.07,866620],["2020-11-26",4835.51,4878.3,4775.6,4861.18,226200],["2020-11-27",4861.18,4878.3,4792.72,4826.95,259350],["2020-11-30",4869.74,4998.12,4835.51,4972.44,370720],["2020-12-01",4852.62,4938.21,4835.51,4903.97,247520],["2020-12-02",4903.97,4903.97,4767.04,4801.27,2145640],["2020-12-03",4801.27,4809.83,4707.13,4732.81,393240],["2020-12-04",4715.69,4878.3,4707.13,4732.81,450080],["2020-12-07",4732.81,4732.81,4450.38,4587.31,873600],["2020-12-08",4681.46,4681.46,4604.43,4604.43,447130],["2020-12-09",4621.55,4869.74,4604.43,4784.16,631320],["2020-12-10",4749.92,4775.6,4647.22,4655.78,323120],["2020-12-11",4630.11,4630.11,4570.2,4578.75,389610],["2020-12-14",4578.75,4621.55,4518.85,4570.2,655360],["2020-12-15",4535.96,4570.2,4510.29,4535.96,357960],["2020-12-16",4561.64,4698.57,4535.96,4672.9,409820],["2020-12-17",4647.22,4655.78,4578.75,4630.11,306190],["2020-12-18",4630.11,4921.09,4604.43,4895.42,924040],["2020-12-21",4921.09,5237.75,4921.09,5237.75,1147800],["2020-12-22",5562.97,5597.21,5562.97,5597.21,858980],["2020-12-23",5982.34,5982.34,5905.31,5982.34,796500],["2020-12-24",5982.34,5990.89,5571.53,5571.53,1437300],["2020-12-25",5306.22,5819.73,5186.4,5520.18,1351420],["2020-12-28",5886.05,5886.05,5454.71,5625.45,594280],["2020-12-29",5625.45,5625.45,5391.8,5463.7,562430],["2020-12-30",5463.7,5490.65,5292.95,5427.75,779030],["2020-12-31",5481.67,5481.67,5167.15,5301.94,827770],["2021-01-04",5301.94,5562.54,5301.94,5481.67,500800],["2021-01-05",5481.67,5661.39,5481.67,5652.41,785600],["2021-01-06",5661.39,5796.19,5562.54,5562.54,495800],["2021-01-07",5562.54,5571.53,5472.68,5526.6,643300],["2021-01-08",5526.6,5697.34,5526.6,5580.52,700400],["2021-01-11",5580.52,5733.29,5580.52,5706.33,519800],["2021-01-12",5751.26,6101.73,5706.33,6101.73,1181300],["2021-01-13",6524.08,6524.08,6245.51,6290.44,1556800],["2021-01-14",6425.23,6470.17,6191.59,6371.32,945000],["2021-01-15",6371.32,6416.25,6200.58,6281.45,787400],["2021-01-18",6281.45,6694.82,6110.71,6604.96,1319100],["2021-01-19",6604.96,6730.77,6146.66,6146.66,575200],["2021-01-20",5751.26,5930.98,5724.3,5823.15,955900],["2021-01-21",5930.98,6011.86,5481.67,5832.14,933300],["2021-01-22",5841.12,5868.08,5760.24,5832.14,431400],["2021-01-25",5760.24,6236.52,5751.26,6137.67,653700],["2021-01-26",6137.67,6155.64,5715.31,5796.19,562900],["2021-01-27",5751.26,5787.2,5391.8,5418.76,541700],["2021-01-28",5041.34,5077.28,5041.34,5041.34,885600],["2021-01-29",4690.87,5059.31,4690.87,5005.39,715600],["2021-02-01",5005.39,5104.24,4672.9,4690.87,298300],["2021-02-02",4403.31,4789.72,4403.31,4735.8,177400],["2021-02-03",4753.77,5050.32,4735.8,5032.35,203800],["2021-02-04",5122.21,5122.21,4906.54,5005.39,169500],["2021-02-05",5005.39,5095.26,5005.39,5041.34,261300],["2021-02-08",5158.16,5158.16,4717.83,4807.69,229600],["2021-02-09",4807.69,4969.45,4807.69,4969.45,218100],["2021-02-17",4942.49,5248.02,4942.49,5194.1,176300],["2021-02-18",5212.08,5301.94,5203.09,5248.02,298500],["2021-02-19",5122.21,5292.95,5086.27,5212.08,317400],["2021-02-22",5212.08,5266.0,5185.12,5212.08,148400],["2021-02-23",5248.02,5292.95,5194.1,5257.01,343500],["2021-02-24",5257.01,5535.59,5203.09,5257.01,297700],["2021-02-25",5257.01,5257.01,5167.15,5230.05,346200],["2021-02-26",5104.24,5230.05,5104.24,5167.15,183900],["2021-03-01",5221.06,5221.06,5113.23,5212.08,340600],["2021-03-02",5274.98,5274.98,5176.13,5212.08,365800],["2021-03-03",5266.0,5427.75,5185.12,5427.75,764900],["2021-03-04",5463.7,5616.46,5310.93,5373.83,652600],["2021-03-05",5382.82,5481.67,5077.28,5409.78,394300],["2021-03-08",5571.53,5571.53,5409.78,5517.61,430000],["2021-03-09",5508.63,5535.59,5418.76,5535.59,432500],["2021-03-10",5571.53,5571.53,5481.67,5544.57,368700],["2021-03-11",5571.53,5571.53,5481.67,5553.56,480300],["2021-03-12",5571.53,5939.97,5562.54,5939.97,1548600],["2021-03-15",6353.34,6353.34,6020.85,6245.51,2313000],["2021-03-16",6281.45,6281.45,6011.86,6074.77,966000],["2021-03-17",5886.05,5930.98,5832.14,5930.98,1456600],["2021-03-18",5930.98,5966.93,5742.27,5841.12,1205800],["2021-03-19",5841.12,5841.12,5643.42,5706.33,937000],["2021-03-22",5616.46,6101.73,5553.56,6101.73,4015400],["2021-03-23",6434.22,6506.11,6110.71,6290.44,2091500],["2021-03-24",6101.73,6200.58,5975.92,6002.88,722900],["2021-03-25",5930.98,5939.97,5706.33,5778.22,999400],["2021-03-26",5706.33,5769.23,5373.83,5616.46,1244100],["2021-03-29",5886.05,5930.98,5661.39,5930.98,725600],["2021-03-30",6092.74,6092.74,5796.19,5841.12,1174200],["2021-03-31",5841.12,5841.12,5742.27,5787.2,838000],["2021-04-01",5841.12,5975.92,5841.12,5930.98,1048700],["2021-04-02",6056.79,6056.79,5957.94,5984.9,718400],["2021-04-05",5984.9,6146.66,5895.04,6092.74,1018900],["2021-04-06",6092.74,6506.11,6074.77,6425.23,2305800],["2021-04-07",6604.96,6604.96,6488.14,6533.07,1390300],["2021-04-08",6542.06,6586.99,6335.37,6425.23,1391100],["2021-04-09",6299.42,6703.81,6299.42,6622.93,1376800],["2021-04-12",6739.76,7081.24,6730.77,7081.24,2054400],["2021-04-13",7413.73,7503.59,6739.76,6901.51,2097900],["2021-04-14",6649.89,7323.87,6479.15,7278.94,1614100],["2021-04-15",7278.94,7278.94,7009.35,7027.32,1429700],["2021-04-16",7027.32,7027.32,6542.06,6551.04,1653800],["2021-04-19",6551.04,6829.62,6155.64,6649.89,1232800],["2021-04-20",6811.65,6811.65,6425.23,6452.19,921400],["2021-04-22",6452.19,6452.19,6002.88,6002.88,951600],["2021-04-23",6020.85,6281.45,5706.33,6263.48,917200],["2021-04-26",6137.67,6263.48,5930.98,5975.92,738300],["2021-04-27",5841.12,5975.92,5832.14,5904.03,464200],["2021-04-28",5904.03,6263.48,5904.03,6065.78,504300],["2021-04-29",6074.77,6164.63,5930.98,6020.85,333400],["2021-05-04",5751.26,5930.98,5742.27,5895.04,637700],["2021-05-05",5805.18,6110.71,5805.18,6047.81,461200],["2021-05-06",6047.81,6110.71,5939.97,6002.88,364600],["2021-05-07",5930.98,6002.88,5706.33,5760.24,562800],["2021-05-10",5751.26,5751.26,5391.8,5490.65,797200],["2021-05-11",5490.65,5670.38,5373.83,5571.53,548700],["2021-05-12",5571.53,5769.23,5562.54,5751.26,314000],["2021-05-13",5751.26,5751.26,5661.39,5661.39,249100],["2021-05-14",5661.39,5706.33,5616.46,5661.39,346400],["2021-05-17",5409.78,5652.41,5409.78,5526.6,287000],["2021-05-18",5526.6,5571.53,5481.67,5490.65,250800],["2021-05-19",5490.65,5508.63,5400.79,5427.75,359800],["2021-05-20",5427.75,5445.72,5257.01,5257.01,467000],["2021-05-21",5301.94,5553.56,5167.15,5436.74,535400],["2021-05-24",5463.7,5571.53,5463.7,5535.59,218200],["2021-05-25",5535.59,5562.54,5481.67,5499.64,247400],["2021-05-26",5499.64,5499.64,5391.8,5391.8,439600],["2021-05-27",5391.8,5436.74,5310.93,5319.91,251200],["2021-05-28",5373.83,5373.83,5274.98,5319.91,315400],["2021-05-31",5346.87,5409.78,5239.04,5292.95,521100],["2021-06-01",5266.0,5266.0,5221.06,5248.02,293300],["2021-06-02",5248.02,5517.61,5230.05,5418.76,354900],["2021-06-03",5481.67,5598.49,5481.67,5517.61,438900],["2021-06-04",5526.6,5634.44,5517.61,5544.57,633700],["2021-06-07",5544.57,5616.46,5400.79,5481.67,480800],["2021-06-08",5481.67,5607.48,5409.78,5463.7,413700],["2021-06-09",5409.78,5562.54,5391.8,5481.67,551300],["2021-06-10",5481.67,5562.54,5436.74,5481.67,312900],["2021-06-11",5481.67,5562.54,5472.68,5490.65,323200],["2021-06-14",5526.6,5562.54,5472.68,5517.61,499000],["2021-06-15",5517.61,5517.61,5481.67,5490.65,234900],["2021-06-16",5490.65,5616.46,5490.65,5580.52,473700],["2021-06-17",5589.5,5895.04,5490.65,5886.05,955800],["2021-06-18",6065.78,6065.78,5751.26,5787.2,535700],["2021-06-21",5706.33,5930.98,5661.39,5796.19,461400],["2021-06-22",5796.19,5913.01,5706.33,5706.33,449200],["2021-06-23",5706.33,5751.26,5571.53,5616.46,471700],["2021-06-24",5616.46,5616.46,5526.6,5571.53,218000],["2021-06-25",5562.54,5616.46,5526.6,5571.53,227500],["2021-06-28",5571.53,5616.46,5490.65,5535.59,392300],["2021-06-29",5526.6,5571.53,5508.63,5526.6,207900],["2021-06-30",5571.53,5571.53,5517.61,5517.61,172100],["2021-07-01",5481.67,5517.61,5472.68,5490.65,256600],["2021-07-02",5490.65,5553.56,5436.74,5517.61,231800],["2021-07-05",5517.61,5517.61,5391.8,5418.76,515600],["2021-07-06",5391.8,5418.76,5257.01,5257.01,354300],["2021-07-07",5077.28,5212.08,4942.49,5086.27,416300],["2021-07-08",5122.21,5301.94,5122.21,5257.01,252600],["2021-07-09",5239.04,5239.04,4969.45,5023.36,250300],["2021-07-12",5032.35,5032.35,4672.9,4681.88,416900],["2021-07-13",4717.83,4798.71,4583.03,4762.76,177100],["2021-07-14",4762.76,4825.66,4717.83,4744.79,84200],["2021-07-15",4744.79,4924.51,4744.79,4852.62,103600],["2021-07-16",4852.62,4897.56,4771.75,4789.72,91100],["2021-07-19",4601.01,4699.86,4457.23,4457.23,242200],["2021-07-20",4457.23,4583.03,4394.32,4565.06,293800],["2021-07-21",4583.03,4708.84,4565.06,4654.92,75500],["2021-07-22",4645.94,4798.71,4583.03,4798.71,109600],["2021-07-23",4771.75,4834.65,4726.82,4762.76,54000],["2021-07-26",4636.95,4753.77,4609.99,4744.79,83700],["2021-07-27",4762.76,4771.75,4717.83,4726.82,141300],["2021-07-28",4762.76,4780.73,4672.9,4726.82,121000],["2021-07-29",4753.77,4753.77,4672.9,4717.83,138700],["2021-07-30",4762.76,4762.76,4717.83,4717.83,178600],["2021-08-02",4753.77,5023.36,4735.8,4924.51,375700],["2021-08-03",4906.54,4978.43,4879.58,4897.56,97500],["2021-08-04",4933.5,4933.5,4870.6,4888.57,212500],["2021-08-05",4888.57,5068.3,4744.79,5023.36,397600],["2021-08-06",5023.36,5140.19,4861.61,5095.26,275200],["2021-08-09",5005.39,5149.17,4942.49,5131.2,156400],["2021-08-10",5131.2,5283.97,5104.24,5203.09,461600],["2021-08-11",5185.12,5418.76,5185.12,5257.01,388100],["2021-08-12",5319.91,5319.91,5203.09,5257.01,230700],["2021-08-13",5266.0,5346.87,5149.17,5248.02,280600],["2021-08-16",5257.01,5292.95,5212.08,5274.98,356400],["2021-08-17",5274.98,5382.82,5212.08,5319.91,253000],["2021-08-18",5319.91,5562.54,5301.94,5517.61,488200],["2021-08-19",5589.5,5895.04,5589.5,5895.04,1424300],["2021-08-20",6299.42,6299.42,5571.53,5930.98,2259000],["2021-08-23",5841.12,5913.01,5580.52,5580.52,649500],["2021-08-24",5526.6,5652.41,5194.1,5310.93,872500],["2021-08-25",5301.94,5409.78,5167.15,5409.78,633700],["2021-08-26",5526.6,5589.5,5418.76,5508.63,225600],["2021-08-27",5427.75,5562.54,5373.83,5553.56,412000],["2021-08-30",5571.53,5832.14,5571.53,5787.2,515300],["2021-08-31",5787.2,5832.14,5607.48,5697.34,553300],["2021-09-01",5679.37,5769.23,5634.44,5652.41,345200],["2021-09-06",5652.41,5975.92,5652.41,5930.98,844200],["2021-09-07",5939.97,6038.82,5724.3,5778.22,690500],["2021-09-08",5760.24,5787.2,5643.42,5688.35,613500],["2021-09-09",5652.41,5733.29,5616.46,5724.3,442400],["2021-09-10",5724.3,5724.3,5490.65,5670.38,575500],["2021-09-13",5733.29,5850.11,5670.38,5751.26,907400],["2021-09-14",5796.19,6146.66,5796.19,6146.66,1367900],["2021-09-15",6542.06,6542.06,6182.6,6182.6,1926300],["2021-09-16",6155.64,6182.6,5948.96,6020.85,878200],["2021-09-17",6029.83,6218.55,5895.04,6056.79,1232900],["2021-09-20",6110.71,6479.15,6110.71,6479.15,2064400],["2021-09-21",6425.23,6461.18,6128.68,6308.41,934100],["2021-09-22",6317.4,6748.74,6200.58,6748.74,1777200],["2021-09-23",7162.11,7162.11,6380.3,6380.3,2042500],["2021-09-24",6308.41,6560.03,6110.71,6353.34,1037900],["2021-09-27",6290.44,6371.32,5930.98,5930.98,1351100],["2021-09-28",5670.38,5868.08,5652.41,5868.08,924200],["2021-09-29",5832.14,5948.96,5733.29,5886.05,549600],["2021-09-30",5948.96,6101.73,5948.96,6020.85,366300],["2021-10-01",6002.88,6056.79,5904.03,5913.01,358200],["2021-10-04",5913.01,5913.01,5760.24,5859.09,530500],["2021-10-05",5859.09,5993.89,5796.19,5886.05,353900],["2021-10-06",5957.94,6101.73,5948.96,6056.79,507900],["2021-10-07",6065.78,6227.53,6020.85,6200.58,524700],["2021-10-08",6182.6,6236.52,6110.71,6146.66,378800],["2021-10-11",6074.77,6128.68,6002.88,6038.82,504200],["2021-10-12",6002.88,6065.78,5966.93,6038.82,608400],["2021-10-13",6038.82,6425.23,6038.82,6407.26,1191900],["2021-10-14",6407.26,6649.89,6407.26,6470.17,903000],["2021-10-15",6470.17,6560.03,6290.44,6389.29,723000],["2021-10-18",6443.21,6443.21,6326.38,6335.37,690000],["2021-10-19",6362.33,6640.91,6290.44,6542.06,1549700],["2021-10-20",6578.0,6865.56,6515.1,6685.84,1651300],["2021-10-21",6685.84,6793.67,6631.92,6730.77,730600],["2021-10-22",6595.97,7135.15,6595.97,7099.21,1477500],["2021-10-25",7144.14,7593.46,7099.21,7593.46,2575000],["2021-10-26",7755.21,8123.65,7638.39,8123.65,2838300],["2021-10-27",8168.58,8617.9,8132.64,8617.9,2460200],["2021-10-28",8384.26,8977.35,8177.57,8626.89,1816300],["2021-10-29",8537.02,8896.48,8357.3,8896.48,2416800],["2021-11-01",9076.2,9480.59,8698.78,9480.59,1484700],["2021-11-02",9615.38,10109.63,9435.66,10109.63,690200],["2021-11-03",10738.68,10783.61,9435.66,10109.63,5846700],["2021-11-04",9480.59,9884.97,9435.66,9435.66,1357500],["2021-11-05",8806.61,9435.66,8779.65,8887.49,2408700],["2021-11-08",8887.49,9480.59,8788.64,9435.66,1678300],["2021-11-09",9300.86,9435.66,8905.46,9076.2,1312700],["2021-11-10",8932.42,9390.73,8896.48,9255.93,1421300],["2021-11-11",9255.93,9345.79,8896.48,9166.07,1604500],["2021-11-12",9300.86,9795.11,9121.14,9795.11,1474500],["2021-11-15",10424.16,10424.16,9750.18,10019.77,1786000],["2021-11-16",9795.11,10019.77,9390.73,9840.04,1830400],["2021-11-17",9840.04,10379.22,9840.04,10334.29,1668100],["2021-11-18",10514.02,11053.2,10334.29,11053.2,1895800],["2021-11-19",11817.04,11817.04,11412.65,11817.04,3279400],["2021-11-22",11322.79,11817.04,11008.27,11008.27,2371000],["2021-11-23",10334.29,11412.65,10244.43,11412.65,1550500],["2021-11-24",11637.31,11861.97,10963.34,11053.2,1054700],["2021-11-25",10918.4,11457.58,10918.4,11187.99,731800],["2021-11-26",11277.86,11457.58,10693.75,10918.4,1232900],["2021-11-29",10514.02,11682.24,10514.02,11502.52,893600],["2021-11-30",11817.04,11817.04,11232.93,11412.65,952200],["2021-12-01",11412.65,11682.24,11322.79,11457.58,694700],["2021-12-02",11367.72,11682.24,11367.72,11502.52,704500],["2021-12-03",11502.52,12266.36,11412.65,11906.9,2232100],["2021-12-06",12356.22,12580.88,11772.11,12356.22,1992600],["2021-12-07",12401.15,12401.15,11547.45,11547.45,1207400],["2021-12-08",11547.45,11772.11,11143.06,11322.79,1501800],["2021-12-09",11322.79,11727.17,10963.34,11367.72,1503500],["2021-12-10",11367.72,11502.52,11277.86,11502.52,865000],["2021-12-13",11637.31,12041.7,11502.52,12041.7,1518800],["2021-12-14",12221.42,12221.42,11682.24,11772.11,1283400],["2021-12-15",11772.11,11861.97,11367.72,11457.58,1365900],["2021-12-16",11637.31,12221.42,11457.58,12221.42,2309300],["2021-12-17",12221.42,12940.33,12176.49,12221.42,1457700],["2021-12-20",12221.42,12221.42,11682.24,11817.04,1003500],["2021-12-21",11772.11,12041.7,11502.52,11906.9,1547100],["2021-12-22",11906.9,11906.9,11592.38,11637.31,1624800],["2021-12-23",12307.69,12403.85,12163.46,12403.85,1364600],["2021-12-24",13125.0,13125.0,12067.31,12307.69,939400],["2021-12-27",12451.92,12500.0,12115.38,12451.92,914200],["2021-12-28",12403.85,13028.85,12355.77,12692.31,1448300],["2021-12-29",12500.0,12836.54,12451.92,12692.31,1119600],["2021-12-30",12692.31,12692.31,12403.85,12644.23,1130000],["2021-12-31",12596.15,12596.15,12307.69,12403.85,855000],["2022-01-04",12451.92,12500.0,12307.69,12403.85,870500],["2022-01-05",12500.0,13269.23,12307.69,13269.23,2158700],["2022-01-06",13942.31,13942.31,13076.92,13125.0,1656100],["2022-01-07",13173.08,13461.54,12980.77,13269.23,1273200],["2022-01-10",13269.23,13894.23,12884.62,13173.08,1557800],["2022-01-11",12884.62,13125.0,12403.85,12644.23,1456300],["2022-01-12",11778.85,12644.23,11778.85,12451.92,2063700],["2022-01-13",12403.85,12451.92,11586.54,11586.54,804500],["2022-01-14",11153.85,11778.85,10817.31,11442.31,980300],["2022-01-17",11826.92,11826.92,10673.08,10673.08,958400],["2022-01-18",10961.54,10961.54,9951.92,9951.92,845700],["2022-01-19",9807.69,9807.69,9259.62,9259.62,1252200],["2022-01-20",9076.92,9903.85,8644.23,9903.85,1442600],["2022-01-21",9903.85,10384.62,9576.92,10048.08,416500],["2022-01-24",9951.92,9951.92,9346.15,9586.54,569500],["2022-01-25",9336.54,9615.38,9057.69,9567.31,711800],["2022-01-26",9605.77,9759.62,9336.54,9355.77,272400],["2022-01-27",9375.0,9500.0,9288.46,9336.54,185300],["2022-01-28",9336.54,9403.85,8730.77,9269.23,228100],["2022-02-07",9355.77,9903.85,9355.77,9759.62,212800],["2022-02-08",9759.62,9807.69,9663.46,9711.54,168900],["2022-02-09",9615.38,10000.0,9567.31,9903.85,281500],["2022-02-10",9903.85,10000.0,9807.69,9855.77,240400],["2022-02-11",9855.77,9951.92,9807.69,9951.92,231700],["2022-02-14",9903.85,9951.92,9759.62,9807.69,170400],["2022-02-15",9807.69,9807.69,9615.38,9807.69,253100],["2022-02-16",9807.69,10192.31,9711.54,10096.15,362100],["2022-02-17",10096.15,10192.31,9855.77,10096.15,258300],["2022-02-18",10096.15,10625.0,10000.0,10576.92,854400],["2022-02-21",10769.23,10913.46,10673.08,10721.15,351300],["2022-02-22",10576.92,10817.31,10240.38,10480.77,621100],["2022-02-23",10432.69,10721.15,10432.69,10576.92,356900],["2022-02-24",10480.77,10625.0,9951.92,10144.23,574200],["2022-02-25",10144.23,10817.31,10144.23,10817.31,918500],["2022-02-28",11346.15,11346.15,10865.38,11057.69,428500],["2022-03-01",11105.77,11153.85,10769.23,10961.54,387400],["2022-03-02",10817.31,10961.54,10721.15,10913.46,399700],["2022-03-03",10817.31,10961.54,10769.23,10865.38,374800],["2022-03-04",10961.54,11394.23,10817.31,11009.62,608400],["2022-03-07",10817.31,10865.38,10721.15,10865.38,614800],["2022-03-08",10721.15,10769.23,10576.92,10625.0,530800],["2022-03-09",10625.0,10721.15,10240.38,10480.77,588000],["2022-03-10",10480.77,10576.92,10480.77,10528.85,456200],["2022-03-11",10528.85,11009.62,10432.69,10528.85,610100],["2022-03-14",10240.38,10528.85,10096.15,10288.46,479400],["2022-03-15",10528.85,10576.92,10384.62,10528.85,371800],["2022-03-16",10913.46,10913.46,10576.92,10625.0,278800],["2022-03-17",10673.08,10913.46,10673.08,10865.38,676900],["2022-03-18",10865.38,11298.08,10769.23,11153.85,875500],["2022-03-21",11201.92,11682.69,11201.92,11442.31,975400],["2022-03-22",11442.31,11490.38,11057.69,11057.69,776200],["2022-03-23",11201.92,11201.92,10865.38,10913.46,695100],["2022-03-24",10865.38,11153.85,10817.31,11057.69,547500],["2022-03-25",11057.69,11298.08,11009.62,11153.85,543300],["2022-03-28",11153.85,11201.92,10576.92,10817.31,760300],["2022-03-29",10817.31,11201.92,10817.31,11201.92,533000],["2022-03-30",10817.31,11153.85,10528.85,10673.08,624400],["2022-03-31",10673.08,10769.23,10288.46,10673.08,427800],["2022-04-01",10576.92,10673.08,10336.54,10625.0,515600],["2022-04-04",10673.08,10769.23,10528.85,10625.0,286100],["2022-04-05",10625.0,10625.0,10384.62,10625.0,444700],["2022-04-06",10384.62,10625.0,10384.62,10625.0,314200],["2022-04-07",10528.85,10576.92,10240.38,10336.54,304600],["2022-04-08",10336.54,10384.62,10000.0,10048.08,318700],["2022-04-12",10000.0,10096.15,9480.77,9480.77,460800],["2022-04-13",9307.69,9519.23,9134.62,9461.54,281400],["2022-04-14",9278.85,9519.23,9278.85,9413.46,200400],["2022-04-15",9413.46,9423.08,8846.15,8846.15,173200],["2022-04-18",8855.77,9048.08,8230.77,8278.85,300000],["2022-04-19",8269.23,8653.85,7701.92,7730.77,186700],["2022-04-20",7403.85,7490.38,7192.31,7192.31,342200],["2022-04-21",6692.31,6711.54,6692.31,6692.31,138400],["2022-04-22",6230.77,7019.23,6230.77,6576.92,309000],["2022-04-25",6634.62,6750.0,6182.69,6317.31,182200],["2022-04-26",6259.62,6653.85,5951.92,6653.85,1026700],["2022-04-27",6846.15,7115.38,6625.0,7115.38,331100],["2022-04-28",7144.23,7567.31,7125.0,7567.31,202600],["2022-04-29",7567.31,8096.15,7500.0,8057.69,332000],["2022-05-04",8038.46,8173.08,7846.15,8057.69,874900],["2022-05-05",8057.69,8221.15,7932.69,8076.92,178700],["2022-05-06",7971.15,7971.15,7692.31,7721.15,108500],["2022-05-09",7701.92,7701.92,7182.69,7182.69,88500],["2022-05-10",6682.69,7163.46,6682.69,7144.23,149500],["2022-05-11",7182.69,7288.46,7163.46,7230.77,93800],["2022-05-12",7278.85,7278.85,6730.77,6740.38,88200],["2022-05-13",6730.77,6778.85,6269.23,6269.23,117600],["2022-05-16",6298.08,6596.15,6250.0,6346.15,76400],["2022-05-17",6403.85,6778.85,6250.0,6778.85,252100],["2022-05-18",6894.23,6894.23,6653.85,6730.77,118500],["2022-05-19",6653.85,6769.23,6634.62,6740.38,148400],["2022-05-20",6730.77,6778.85,6682.69,6730.77,77500],["2022-05-23",6788.46,6788.46,6490.38,6596.15,84000],["2022-05-24",6596.15,6596.15,6355.77,6509.62,50100],["2022-05-25",6509.62,6701.92,6490.38,6615.38,149700],["2022-05-26",6634.62,6826.92,6634.62,6750.0,113200],["2022-05-27",6750.0,6855.77,6634.62,6798.08,132500],["2022-05-30",6961.54,6961.54,6807.69,6923.08,145600],["2022-05-31",6923.08,6932.69,6875.0,6884.62,125900],["2022-06-01",6894.23,6923.08,6769.23,6846.15,131100],["2022-06-02",6826.92,6865.38,6682.69,6730.77,115700],["2022-06-03",6625.0,6730.77,6567.31,6634.62,132600],["2022-06-06",6548.08,6644.23,6538.46,6586.54,86000],["2022-06-07",6586.54,6596.15,6336.54,6480.77,141800],["2022-06-08",6451.92,6644.23,6451.92,6605.77,174600],["2022-06-09",6615.38,6826.92,6615.38,6778.85,116400],["2022-06-10",6778.85,6807.69,6692.31,6721.15,108600],["2022-06-13",6442.31,6528.85,6346.15,6403.85,193600],["2022-06-14",6384.62,6384.62,6057.69,6250.0,79200],["2022-06-15",6365.38,6365.38,6019.23,6057.69,75000],["2022-06-16",6057.69,6096.15,5961.54,6038.46,99200],["2022-06-17",6048.08,6048.08,5625.0,5634.62,197100],["2022-06-20",5634.62,5759.62,5240.38,5240.38,281600],["2022-06-21",5192.31,5192.31,4875.0,4942.31,535700],["2022-06-22",5086.54,5125.0,4942.31,5115.38,86100],["2022-06-23",5048.08,5182.69,5048.08,5144.23,66900],["2022-06-24",5144.23,5269.23,5144.23,5269.23,64100],["2022-06-27",5269.23,5365.38,5192.31,5365.38,106900],["2022-06-28",5365.38,5644.23,5336.54,5605.77,91700],["2022-06-29",5615.38,5769.23,5605.77,5634.62,122600],["2022-06-30",5634.62,5663.46,5548.08,5567.31,72200],["2022-07-01",5182.69,5500.0,5182.69,5500.0,114100],["2022-07-04",5451.92,5586.54,5451.92,5480.77,44100],["2022-07-05",5480.77,5480.77,5336.54,5346.15,43800],["2022-07-06",5336.54,5336.54,5192.31,5201.92,77500],["2022-07-07",5201.92,5240.38,5144.23,5201.92,87600],["2022-07-08",5221.15,5346.15,5192.31,5250.0,109300],["2022-07-11",5307.69,5336.54,5250.0,5288.46,60400],["2022-07-12",5288.46,5451.92,5221.15,5451.92,88800],["2022-07-13",5442.31,5826.92,5442.31,5826.92,270400],["2022-07-14",5865.38,6230.77,5798.08,6153.85,230500],["2022-07-15",6115.38,6201.92,6057.69,6067.31,134500],["2022-07-18",6067.31,6067.31,5865.38,5923.08,170400],["2022-07-19",5894.23,5951.92,5865.38,5923.08,106500],["2022-07-20",5798.08,6038.46,5798.08,5961.54,146400],["2022-07-21",5961.54,5980.77,5865.38,5961.54,104300],["2022-07-22",5951.92,5971.15,5875.0,5951.92,99400],["2022-07-25",5942.31,5961.54,5788.46,5817.31,75100],["2022-07-26",5817.31,5913.46,5750.0,5846.15,44500],["2022-07-27",5855.77,5961.54,5769.23,5913.46,239100],["2022-07-28",6086.54,6086.54,5913.46,5990.38,139700],["2022-07-29",5990.38,6346.15,5990.38,6192.31,427600],["2022-08-01",6192.31,6240.38,6115.38,6240.38,76300],["2022-08-02",6230.77,6317.31,6182.69,6298.08,232600],["2022-08-03",6278.85,6288.46,6182.69,6250.0,199500],["2022-08-04",6326.92,6586.54,6326.92,6490.38,471700],["2022-08-05",6528.85,6528.85,6038.46,6471.15,178100],["2022-08-08",6451.92,6548.08,6423.08,6480.77,337800],["2022-08-09",6490.38,6519.23,6355.77,6442.31,392900],["2022-08-10",6442.31,6509.62,6394.23,6461.54,161400],["2022-08-11",6471.15,6490.38,6346.15,6413.46,184400],["2022-08-12",6394.23,6394.23,6288.46,6375.0,335100],["2022-08-15",6346.15,6461.54,6346.15,6384.62,233800],["2022-08-16",6365.38,6423.08,6298.08,6298.08,191900],["2022-08-17",6346.15,6346.15,6240.38,6240.38,329500],["2022-08-18",6250.0,6278.85,6115.38,6144.23,146000],["2022-08-19",6076.92,6134.62,5961.54,6048.08,190100],["2022-08-22",5913.46,6028.85,5798.08,5798.08,179700],["2022-08-23",5625.0,5798.08,5625.0,5778.85,200000],["2022-08-24",5788.46,6182.69,5788.46,6182.69,974300],["2022-08-25",6182.69,6576.92,6182.69,6519.23,627200],["2022-08-26",6461.54,6490.38,6336.54,6355.77,410800],["2022-08-29",6153.85,6153.85,5913.46,5990.38,385700],["2022-08-30",5990.38,6057.69,5961.54,5990.38,175800],["2022-08-31",5961.54,6009.62,5769.23,6000.0,170200],["2022-09-05",6009.62,6048.08,5769.23,5923.08,284100],["2022-09-06",5923.08,5961.54,5865.38,5894.23,202600],["2022-09-07",5894.23,5951.92,5769.23,5769.23,173600],["2022-09-08",5788.46,5884.62,5769.23,5788.46,114400],["2022-09-09",5990.38,5990.38,5778.85,5884.62,123000],["2022-09-12",5884.62,5961.54,5884.62,5923.08,78400],["2022-09-13",5913.46,5923.08,5836.54,5884.62,80900],["2022-09-14",5673.08,5875.0,5673.08,5865.38,108400],["2022-09-15",5865.38,6000.0,5865.38,5903.85,59600],["2022-09-16",5875.0,5875.0,5673.08,5769.23,156900],["2022-09-19",5653.85,5798.08,5384.62,5528.85,166000],["2022-09-20",5480.77,5759.62,5480.77,5673.08,83200],["2022-09-21",5615.38,5673.08,5567.31,5644.23,47900],["2022-09-22",5644.23,5711.54,5615.38,5701.92,100700],["2022-09-23",5711.54,5740.38,5576.92,5644.23,99000],["2022-09-26",5576.92,5644.23,5336.54,5432.69,206000],["2022-09-27",5432.69,5432.69,5307.69,5432.69,140900],["2022-09-28",5384.62,5413.46,5240.38,5403.85,92000],["2022-09-29",5692.31,5692.31,5182.69,5365.38,89100],["2022-09-30",5192.31,5365.38,5076.92,5288.46,124300],["2022-10-03",5288.46,5346.15,4923.08,5153.85,142800],["2022-10-04",5182.69,5278.85,5048.08,5144.23,288800],["2022-10-05",5192.31,5192.31,5115.38,5173.08,39400],["2022-10-06",5182.69,5182.69,4817.31,4903.85,53900],["2022-10-07",4903.85,4903.85,4615.38,4788.46,229300],["2022-10-10",4788.46,4903.85,4759.62,4836.54,186700],["2022-10-11",4894.23,4903.85,4500.0,4807.69,311400],["2022-10-12",4807.69,4923.08,4663.46,4903.85,126000],["2022-10-13",5000.0,5000.0,4807.69,4846.15,57000],["2022-10-14",4846.15,4884.62,4807.69,4846.15,158200],["2022-10-17",4807.69,4884.62,4807.69,4817.31,87300],["2022-10-18",4951.92,5038.46,4826.92,4836.54,64500],["2022-10-19",4884.62,4884.62,4788.46,4836.54,44800],["2022-10-20",4807.69,4855.77,4692.31,4711.54,59700],["2022-10-21",4711.54,4711.54,4384.62,4384.62,194700],["2022-10-24",4500.0,4500.0,4086.54,4086.54,100400],["2022-10-25",3875.0,4076.92,3807.69,3826.92,246200],["2022-10-26",3826.92,3990.38,3567.31,3721.15,334700],["2022-10-27",3721.15,3798.08,3605.77,3798.08,69700],["2022-10-28",3798.08,3913.46,3759.62,3846.15,51500],["2022-10-31",3923.08,3923.08,3615.38,3778.85,48500],["2022-11-01",3778.85,3951.92,3711.54,3826.92,125900],["2022-11-02",3855.77,3951.92,3836.54,3875.0,81200],["2022-11-03",3884.62,3884.62,3750.0,3798.08,130600],["2022-11-04",3730.77,3817.31,3538.46,3634.62,266500],["2022-11-07",3605.77,3644.23,3384.62,3384.62,37400],["2022-11-08",3153.85,3365.38,3153.85,3153.85,201500],["2022-11-09",3192.31,3269.23,3153.85,3153.85,82700],["2022-11-10",3096.15,3173.08,2942.31,2942.31,103300],["2022-11-11",2884.62,2942.31,2740.38,2740.38,327700],["2022-11-14",2740.38,2740.38,2557.69,2557.69,145600],["2022-11-15",2384.62,2384.62,2384.62,2384.62,328800],["2022-11-16",2221.15,2548.08,2221.15,2548.08,569300],["2022-11-17",2548.08,2721.15,2528.85,2721.15,124900],["2022-11-18",2788.46,2903.85,2644.23,2903.85,428300],["2022-11-21",2932.69,3076.92,2932.69,3076.92,65900],["2022-11-22",3067.31,3230.77,2932.69,2932.69,246200],["2022-11-23",2932.69,3000.0,2769.23,2788.46,89400],["2022-11-24",2778.85,2836.54,2673.08,2682.69,100600],["2022-11-25",2701.92,2836.54,2596.15,2788.46,173000],["2022-11-28",2913.46,2980.77,2875.0,2980.77,267000],["2022-11-29",3038.46,3144.23,2980.77,3115.38,221600],["2022-11-30",3125.0,3259.62,3115.38,3250.0,301300],["2022-12-01",3269.23,3471.15,3269.23,3461.54,472400],["2022-12-02",3471.15,3682.69,3365.38,3682.69,294000],["2022-12-05",3692.31,3932.69,3692.31,3932.69,349000],["2022-12-06",3942.31,3980.77,3663.46,3663.46,264700],["2022-12-07",3461.54,3625.0,3413.46,3413.46,149100],["2022-12-08",3375.0,3596.15,3375.0,3538.46,222100],["2022-12-09",3538.46,3596.15,3528.85,3567.31,161000],["2022-12-12",3557.69,3692.31,3365.38,3519.23,239500],["2022-12-13",3500.0,3586.54,3461.54,3528.85,201900],["2022-12-14",3567.31,3625.0,3509.62,3528.85,387300],["2022-12-15",3509.62,3576.92,3288.46,3480.77,193400],["2022-12-16",3442.31,3586.54,3432.69,3519.23,161300],["2022-12-19",3461.54,3576.92,3461.54,3509.62,146700],["2022-12-20",3548.08,3557.69,3269.23,3269.23,191100],["2022-12-21",3355.77,3365.38,3048.08,3134.62,252400],["2022-12-22",3192.31,3221.15,2923.08,2990.38,219900],["2022-12-23",3000.0,3000.0,2884.62,2884.62,65600],["2022-12-26",2884.62,2923.08,2692.31,2692.31,102900],["2022-12-27",2692.31,2875.0,2692.31,2788.46,178500],["2022-12-28",2836.54,2942.31,2836.54,2913.46,82500],["2022-12-29",2884.62,2923.08,2740.38,2826.92,158300],["2022-12-30",2826.92,2923.08,2826.92,2826.92,85500],["2023-01-03",2817.31,3019.23,2817.31,3019.23,180400],["2023-01-04",3067.31,3096.15,2980.77,3028.85,219900],["2023-01-05",3076.92,3076.92,2932.69,3048.08,199300],["2023-01-06",3000.0,3057.69,2980.77,2980.77,95900],["2023-01-09",3153.85,3153.85,2932.69,2951.92,56400],["2023-01-10",2932.69,3000.0,2913.46,2980.77,48700],["2023-01-11",2951.92,3038.46,2951.92,3009.62,60100],["2023-01-12",3028.85,3028.85,2980.77,2990.38,46400],["2023-01-13",2980.77,3038.46,2980.77,2980.77,49400],["2023-01-16",2980.77,3019.23,2894.23,3009.62,51400],["2023-01-17",2990.38,3057.69,2990.38,3028.85,50100],["2023-01-18",3038.46,3163.46,3028.85,3144.23,83200],["2023-01-19",3163.46,3163.46,3086.54,3115.38,52000],["2023-01-27",3134.62,3211.54,3067.31,3163.46,82400],["2023-01-30",3173.08,3384.62,3153.85,3384.62,573900],["2023-01-31",3500.0,3500.0,3365.38,3394.23,272800],["2023-02-01",3413.46,3480.77,3269.23,3278.85,270000],["2023-02-02",3230.77,3326.92,3173.08,3221.15,95100],["2023-02-03",3192.31,3278.85,3173.08,3211.54,145000],["2023-02-06",3182.69,3240.38,3173.08,3221.15,200400],["2023-02-07",3211.54,3230.77,3038.46,3163.46,159200],["2023-02-08",3163.46,3250.0,3153.85,3221.15,278400],["2023-02-09",3221.15,3230.77,3182.69,3201.92,78200],["2023-02-10",3211.54,3230.77,3173.08,3221.15,124700],["2023-02-13",3182.69,3230.77,3076.92,3105.77,154300],["2023-02-14",3076.92,3173.08,3076.92,3105.77,159500],["2023-02-15",3105.77,3163.46,2932.69,3105.77,199300],["2023-02-16",3153.85,3153.85,3076.92,3105.77,130300],["2023-02-17",3115.38,3173.08,3076.92,3173.08,171500],["2023-02-20",3201.92,3288.46,3201.92,3278.85,263000],["2023-02-21",3317.31,3326.92,3259.62,3307.69,208300],["2023-02-22",3288.46,3288.46,3192.31,3221.15,128800],["2023-02-23",3221.15,3221.15,3076.92,3182.69,133900],["2023-02-24",3173.08,3211.54,3125.0,3144.23,158900],["2023-02-27",3038.46,3134.62,3038.46,3076.92,83900],["2023-02-28",3038.46,3105.77,2980.77,3048.08,271000],["2023-03-01",3048.08,3125.0,2903.85,3125.0,226000],["2023-03-02",3153.85,3153.85,3048.08,3048.08,102500],["2023-03-03",3076.92,3076.92,3028.85,3038.46,62000],["2023-03-06",3048.08,3134.62,3048.08,3086.54,41000],["2023-03-07",3105.77,3105.77,3067.31,3067.31,34400],["2023-03-08",3000.0,3086.54,3000.0,3076.92,41200],["2023-03-09",3105.77,3125.0,3048.08,3115.38,53900],["2023-03-10",3067.31,3105.77,3057.69,3086.54,38000],["2023-03-13",3086.54,3086.54,3000.0,3028.85,112100],["2023-03-14",3038.46,3076.92,2971.15,3000.0,59200],["2023-03-15",3009.62,3076.92,2990.38,3057.69,121300],["2023-03-16",3057.69,3057.69,3000.0,3038.46,76800],["2023-03-17",3038.46,3048.08,2980.77,3028.85,37200],["2023-03-20",3009.62,3038.46,2971.15,2980.77,28300],["2023-03-21",3009.62,3009.62,2932.69,2951.92,63200],["2023-03-22",3000.0,3000.0,2951.92,2971.15,49100],["2023-03-23",2971.15,2980.77,2932.69,2971.15,71400],["2023-03-24",2971.15,2980.77,2932.69,2971.15,30300],["2023-03-27",2961.54,2980.77,2894.23,2971.15,103500],["2023-03-28",2971.15,3000.0,2951.92,2971.15,102100],["2023-03-29",2971.15,2980.77,2942.31,2961.54,39200],["2023-03-30",2961.54,2990.38,2942.31,2951.92,87900],["2023-03-31",2951.92,2951.92,2884.62,2932.69,82500],["2023-04-03",2932.69,2971.15,2932.69,2951.92,100600],["2023-04-04",2990.38,2990.38,2942.31,2971.15,52600],["2023-04-05",2980.77,3076.92,2980.77,3048.08,157200],["2023-04-06",3086.54,3192.31,3076.92,3134.62,279200],["2023-04-07",3105.77,3163.46,2990.38,3048.08,199400],["2023-04-10",3057.69,3105.77,3048.08,3057.69,130900],["2023-04-11",3038.46,3057.69,2980.77,3048.08,130900],["2023-04-12",3057.69,3067.31,2980.77,3038.46,119000],["2023-04-13",3038.46,3048.08,3009.62,3038.46,85200],["2023-04-14",3048.08,3048.08,3009.62,3019.23,43700],["2023-04-17",3028.85,3028.85,2961.54,2990.38,39800],["2023-04-18",2990.38,3009.62,2971.15,3000.0,94600],["2023-04-19",2980.77,3000.0,2951.92,2990.38,78900],["2023-04-20",2990.38,2990.38,2951.92,2990.38,31900],["2023-04-21",2990.38,3009.62,2980.77,2990.38,56000],["2023-04-24",2990.38,3000.0,2932.69,2990.38,40900],["2023-04-25",2980.77,3019.23,2951.92,2990.38,33900],["2023-04-26",3000.0,3000.0,2951.92,3000.0,71900],["2023-04-27",3009.62,3028.85,2990.38,3009.62,45300],["2023-04-28",3009.62,3038.46,3000.0,3019.23,108400],["2023-05-04",3019.23,3028.85,2990.38,3019.23,98800],["2023-05-05",3019.23,3028.85,3000.0,3019.23,59000],["2023-05-08",3009.62,3144.23,3009.62,3125.0,209400],["2023-05-09",3144.23,3259.62,3134.62,3192.31,337400],["2023-05-10",3201.92,3365.38,3201.92,3346.15,376200],["2023-05-11",3384.62,3384.62,3269.23,3269.23,368300],["2023-05-12",3269.23,3298.08,3173.08,3269.23,255300],["2023-05-15",3298.08,3451.92,3288.46,3365.38,498500],["2023-05-16",3365.38,3538.46,3336.54,3423.08,497700],["2023-05-17",3432.69,3509.62,3423.08,3423.08,348000],["2023-05-18",3413.46,3442.31,3384.62,3403.85,155600],["2023-05-19",3394.23,3461.54,3375.0,3461.54,299500],["2023-05-22",3461.54,3500.0,3317.31,3461.54,106900],["2023-05-23",3461.54,3480.77,3413.46,3442.31,116400],["2023-05-24",3451.92,3596.15,3451.92,3519.23,176500],["2023-05-25",3538.46,3538.46,3490.38,3519.23,54000],["2023-05-26",3519.23,3663.46,3519.23,3644.23,266800],["2023-05-29",3673.08,3894.23,3663.46,3894.23,619000],["2023-05-30",3990.38,4048.08,3875.0,3913.46,495000],["2023-05-31",3903.85,4028.85,3903.85,3913.46,553600],["2023-06-01",3932.69,4134.62,3932.69,4086.54,487100],["2023-06-02",4096.15,4192.31,4057.69,4086.54,654900],["2023-06-05",4096.15,4096.15,3942.31,3971.15,386300],["2023-06-06",3980.77,4076.92,3932.69,4057.69,528400],["2023-06-07",4009.62,4096.15,4009.62,4096.15,431000],["2023-06-08",4105.77,4375.0,4105.77,4375.0,1019600],["2023-06-09",4500.0,4673.08,4451.92,4673.08,1760700],["2023-06-12",5000.0,5000.0,4990.38,5000.0,1832000],["2023-06-13",5346.15,5346.15,5000.0,5057.69,2070400],["2023-06-14",5067.31,5144.23,4711.54,4711.54,1381900],["2023-06-15",4548.08,4836.54,4548.08,4615.38,818900],["2023-06-16",4605.77,4673.08,4307.69,4471.15,686500],["2023-06-19",4201.92,4365.38,4163.46,4163.46,1209200],["2023-06-20",4134.62,4288.46,4134.62,4278.85,342500],["2023-06-21",4317.31,4490.38,4317.31,4384.62,405500],["2023-06-22",4442.31,4451.92,4346.15,4394.23,214700],["2023-06-23",4403.85,4480.77,4326.92,4432.69,622800],["2023-06-26",4461.54,4567.31,4163.46,4259.62,546800],["2023-06-27",4259.62,4346.15,4240.38,4288.46,270900],["2023-06-28",4288.46,4336.54,4134.62,4211.54,486700],["2023-06-29",4221.15,4221.15,4115.38,4134.62,304400],["2023-06-30",4115.38,4211.54,4096.15,4153.85,218800],["2023-07-03",4163.46,4230.77,4134.62,4192.31,93200],["2023-07-04",4221.15,4269.23,4182.69,4259.62,261000],["2023-07-05",4259.62,4355.77,4250.0,4269.23,284000],["2023-07-06",4288.46,4317.31,4144.23,4182.69,138400],["2023-07-07",4134.62,4230.77,4134.62,4192.31,157900],["2023-07-10",4221.15,4307.69,4221.15,4288.46,217100],["2023-07-11",4307.69,4403.85,4298.08,4394.23,410400],["2023-07-12",4394.23,4461.54,4326.92,4394.23,331700],["2023-07-13",4394.23,4442.31,4365.38,4394.23,255600],["2023-07-14",4423.08,4471.15,4355.77,4403.85,258800],["2023-07-17",4413.46,4500.0,4413.46,4480.77,461200],["2023-07-18",4500.0,4576.92,4423.08,4509.62,276700],["2023-07-19",4596.15,4605.77,4365.38,4375.0,557400],["2023-07-20",4375.0,4403.85,4278.85,4326.92,298600],["2023-07-21",4346.15,4403.85,4336.54,4355.77,196600],["2023-07-24",4365.38,4403.85,4307.69,4355.77,341300],["2023-07-25",4365.38,4509.62,4365.38,4423.08,499300],["2023-07-26",4423.08,4461.54,4317.31,4432.69,384500],["2023-07-27",4471.15,4519.23,4394.23,4432.69,552400],["2023-07-28",4471.15,4682.69,4451.92,4615.38,967400],["2023-07-31",4692.31,4721.15,4557.69,4673.08,568100],["2023-08-01",4673.08,4673.08,4461.54,4461.54,482700],["2023-08-02",4451.92,4471.15,4375.0,4451.92,408000],["2023-08-03",4461.54,4471.15,4365.38,4413.46,387500],["2023-08-04",4442.31,4442.31,4365.38,4423.08,291300],["2023-08-07",4442.31,4480.77,4403.85,4423.08,462600],["2023-08-08",4471.15,4605.77,4442.31,4567.31,688200],["2023-08-09",4605.77,4759.62,4519.23,4701.92,859600],["2023-08-10",4711.54,5009.62,4701.92,4750.0,1207500],["2023-08-11",4769.23,4807.69,4576.92,4625.0,574600],["2023-08-14",4605.77,4692.31,4605.77,4663.46,543000],["2023-08-15",4701.92,4836.54,4663.46,4759.62,666800],["2023-08-16",4759.62,4798.08,4711.54,4759.62,453600],["2023-08-17",4788.46,4807.69,4682.69,4682.69,598300],["2023-08-18",4615.38,4682.69,4355.77,4355.77,1015700],["2023-08-21",4134.62,4384.62,4086.54,4134.62,285400],["2023-08-22",4240.38,4288.46,3894.23,4105.77,358000],["2023-08-23",4192.31,4240.38,4096.15,4201.92,136900],["2023-08-24",4201.92,4298.08,4182.69,4240.38,214900],["2023-08-25",4240.38,4423.08,4201.92,4326.92,231000],["2023-08-28",4346.15,4423.08,4317.31,4346.15,167100],["2023-08-29",4365.38,4403.85,4336.54,4365.38,146400],["2023-08-30",4365.38,4451.92,4346.15,4365.38,212700],["2023-08-31",4413.46,4451.92,4355.77,4432.69,357800],["2023-09-05",4423.08,4509.62,4423.08,4509.62,268500],["2023-09-06",4509.62,4567.31,4480.77,4519.23,151500],["2023-09-07",4500.0,4576.92,4500.0,4538.46,243800],["2023-09-08",4538.46,4557.69,4490.38,4490.38,295100],["2023-09-11",4519.23,4519.23,4375.0,4375.0,208400],["2023-09-12",4375.0,4471.15,4134.62,4384.62,274700],["2023-09-13",4423.08,4432.69,4259.62,4375.0,452400],["2023-09-14",4394.23,4394.23,4230.77,4269.23,398300],["2023-09-15",4230.77,4317.31,4230.77,4288.46,142300],["2023-09-18",4269.23,4326.92,4230.77,4259.62,114600],["2023-09-19",4259.62,4317.31,4182.69,4259.62,187400],["2023-09-20",4269.23,4355.77,4250.0,4355.77,327800],["2023-09-21",4375.0,4403.85,4317.31,4355.77,74300],["2023-09-22",4307.69,4355.77,4182.69,4317.31,255900],["2023-09-25",4326.92,4326.92,4153.85,4153.85,306200],["2023-09-26",4182.69,4259.62,4134.62,4192.31,285600],["2023-09-27",4211.54,4259.62,4134.62,4259.62,301600],["2023-09-28",4269.23,4278.85,4211.54,4259.62,242800],["2023-09-29",4288.46,4288.46,4250.0,4259.62,94900],["2023-10-02",4317.31,4326.92,4259.62,4278.85,648100],["2023-10-03",4278.85,4298.08,4163.46,4269.23,234300],["2023-10-04",4250.0,4326.92,4230.77,4269.23,210100],["2023-10-05",4278.85,4336.54,4269.23,4317.31,182700],["2023-10-06",4278.85,4346.15,4278.85,4346.15,109600],["2023-10-09",4346.15,4403.85,4317.31,4403.85,139400],["2023-10-10",4403.85,4711.54,4403.85,4711.54,698800],["2023-10-11",5038.46,5038.46,5038.46,5038.46,530800],["2023-10-12",5384.62,5384.62,5048.08,5384.62,3107900],["2023-10-13",5480.77,5538.46,5086.54,5153.85,2121600],["2023-10-16",5192.31,5192.31,4894.23,4894.23,963500],["2023-10-17",4980.77,5230.77,4884.62,5230.77,2118600],["2023-10-18",5269.23,5576.92,4865.38,5000.0,1757200],["2023-10-19",5000.0,5346.15,4721.15,5346.15,1773800],["2023-10-20",5346.15,5711.54,5096.15,5673.08,2654100],["2023-10-23",5692.31,6000.0,5634.62,5913.46,2198500],["2023-10-24",5913.46,5913.46,5500.0,5625.0,2077700],["2023-10-25",5663.46,5769.23,5394.23,5480.77,2651100],["2023-10-26",5519.23,5519.23,5105.77,5269.23,2167800],["2023-10-27",5336.54,5634.62,5288.46,5567.31,872900],["2023-10-30",5557.69,5557.69,5288.46,5336.54,649200],["2023-10-31",5336.54,5557.69,5192.31,5278.85,1231700],["2023-11-01",5307.69,5307.69,5173.08,5288.46,694200],["2023-11-02",5336.54,5528.85,5269.23,5432.69,991800],["2023-11-03",5432.69,5442.31,5317.31,5355.77,1073500],["2023-11-06",5394.23,5567.31,5355.77,5432.69,1062200],["2023-11-07",5461.54,5461.54,5298.08,5355.77,717900],["2023-11-08",5355.77,5528.85,5240.38,5519.23,1268000],["2023-11-09",5490.38,5855.77,5423.08,5653.85,2171500],["2023-11-10",5625.0,5625.0,5461.54,5500.0,1049300],["2023-11-13",5548.08,5548.08,5240.38,5288.46,1592300],["2023-11-14",5346.15,5355.77,5269.23,5307.69,594400],["2023-11-15",5375.0,5432.69,5307.69,5317.31,891400],["2023-11-16",5355.77,5355.77,5278.85,5317.31,500200],["2023-11-17",5336.54,5442.31,5298.08,5317.31,1156100],["2023-11-20",5288.46,5326.92,5259.62,5298.08,415100],["2023-11-21",5432.69,5586.54,5326.92,5519.23,1833900],["2023-11-22",5490.38,5528.85,5423.08,5509.62,682400],["2023-11-23",5509.62,5519.23,5384.62,5384.62,1150800],["2023-11-24",5365.38,5480.77,5115.38,5230.77,885100],["2023-11-27",5230.77,5288.46,5153.85,5192.31,278200],["2023-11-28",5192.31,5317.31,5048.08,5115.38,450400],["2023-11-29",5250.0,5471.15,5144.23,5384.62,947600],["2023-11-30",5432.69,5432.69,5298.08,5298.08,444200],["2023-12-01",5298.08,5298.08,5182.69,5192.31,380300],["2023-12-04",5192.31,5432.69,5192.31,5346.15,1007300],["2023-12-05",5375.0,5644.23,5336.54,5355.77,944900],["2023-12-06",5432.69,5480.77,5336.54,5471.15,583900],["2023-12-07",5540.0,5690.0,5380.0,5450.0,959600],["2023-12-08",5470.0,5670.0,5440.0,5550.0,963800],["2023-12-11",5550.0,5720.0,5490.0,5500.0,907800],["2023-12-12",5540.0,5570.0,5350.0,5380.0,943500],["2023-12-13",5440.0,5440.0,5230.0,5250.0,1023600],["2023-12-14",5260.0,5390.0,5250.0,5250.0,1129300],["2023-12-15",5300.0,5330.0,5220.0,5250.0,500700],["2023-12-18",5290.0,5340.0,5210.0,5260.0,702100],["2023-12-19",5280.0,5350.0,5250.0,5310.0,902300],["2023-12-20",5330.0,5360.0,5290.0,5330.0,386500],["2023-12-21",5320.0,5340.0,5300.0,5330.0,456100],["2023-12-22",5330.0,5340.0,5290.0,5310.0,231600],["2023-12-25",5320.0,5380.0,5290.0,5310.0,304000],["2023-12-26",5340.0,5340.0,5270.0,5290.0,218900],["2023-12-27",5290.0,5300.0,5260.0,5280.0,612000],["2023-12-28",5360.0,5640.0,5360.0,5640.0,4628800],["2023-12-29",5890.0,5890.0,5550.0,5650.0,967600],["2024-01-02",5650.0,5650.0,5260.0,5370.0,1236100],["2024-01-03",5370.0,5490.0,5340.0,5390.0,744800],["2024-01-04",5420.0,5440.0,5370.0,5400.0,510500],["2024-01-05",5380.0,5410.0,5320.0,5340.0,359500],["2024-01-08",5350.0,5380.0,5300.0,5350.0,892000],["2024-01-09",5350.0,5350.0,5300.0,5330.0,386700],["2024-01-10",5330.0,5340.0,4990.0,5270.0,567700],["2024-01-11",5270.0,5320.0,5260.0,5270.0,203200],["2024-01-12",5260.0,5290.0,5230.0,5230.0,194500],["2024-01-15",5240.0,5300.0,5170.0,5180.0,224200],["2024-01-16",5190.0,5240.0,5140.0,5200.0,204900],["2024-01-17",5200.0,5210.0,5170.0,5210.0,162400],["2024-01-18",5200.0,5220.0,4850.0,5200.0,214000],["2024-01-19",5220.0,5230.0,5170.0,5200.0,60700],["2024-01-22",5200.0,5230.0,5180.0,5210.0,48300],["2024-01-23",5220.0,5230.0,5100.0,5170.0,294300],["2024-01-24",5140.0,5200.0,5140.0,5160.0,159000],["2024-01-25",5150.0,5360.0,5150.0,5230.0,527200],["2024-01-26",5210.0,5330.0,5210.0,5210.0,146200],["2024-01-29",5210.0,5270.0,5190.0,5210.0,97500],["2024-01-30",5210.0,5240.0,5190.0,5200.0,105400],["2024-01-31",5230.0,5230.0,5180.0,5210.0,136100],["2024-02-01",5200.0,5220.0,5190.0,5210.0,130300],["2024-02-02",5210.0,5290.0,5210.0,5240.0,105100],["2024-02-05",5230.0,5270.0,5220.0,5230.0,136700],["2024-02-06",5250.0,5300.0,5230.0,5300.0,232500],["2024-02-07",5300.0,5380.0,5300.0,5360.0,303900],["2024-02-15",5350.0,5390.0,5340.0,5360.0,119200],["2024-02-16",5360.0,5360.0,5310.0,5330.0,135800],["2024-02-19",5330.0,5340.0,5300.0,5320.0,207400],["2024-02-20",5330.0,5590.0,5280.0,5440.0,1191700],["2024-02-21",5440.0,5470.0,5420.0,5430.0,131400],["2024-02-22",5440.0,5450.0,5300.0,5430.0,249400],["2024-02-23",5430.0,5440.0,5320.0,5350.0,350000],["2024-02-26",5300.0,5350.0,5290.0,5350.0,269200],["2024-02-27",5350.0,5360.0,5300.0,5350.0,235900],["2024-02-28",5340.0,5400.0,5330.0,5340.0,359300],["2024-02-29",5340.0,5360.0,5330.0,5350.0,103400],["2024-03-01",5350.0,5360.0,5330.0,5350.0,152700],["2024-03-04",5350.0,5360.0,5330.0,5350.0,215500],["2024-03-05",5350.0,5360.0,5320.0,5350.0,182500],["2024-03-06",5350.0,5360.0,5310.0,5350.0,207900],["2024-03-07",5340.0,5350.0,5300.0,5340.0,168100],["2024-03-08",5340.0,5340.0,5300.0,5300.0,141600],["2024-03-11",5300.0,5330.0,4930.0,5250.0,304100],["2024-03-12",5250.0,5260.0,5220.0,5250.0,168100],["2024-03-13",5230.0,5260.0,5200.0,5250.0,159400],["2024-03-14",5250.0,5260.0,5210.0,5220.0,129800],["2024-03-15",5220.0,5250.0,5200.0,5210.0,177000],["2024-03-18",5160.0,5350.0,5160.0,5250.0,683200],["2024-03-19",5250.0,5290.0,5210.0,5230.0,44300],["2024-03-20",5240.0,5240.0,5200.0,5230.0,74900],["2024-03-21",5240.0,5270.0,5220.0,5270.0,90200],["2024-03-22",5260.0,5280.0,5240.0,5270.0,137400],["2024-03-25",5260.0,5310.0,5230.0,5250.0,80800],["2024-03-26",5190.0,5270.0,5190.0,5260.0,130200],["2024-03-27",5260.0,5270.0,5240.0,5260.0,102300],["2024-03-28",5290.0,5290.0,5250.0,5270.0,122100],["2024-03-29",5280.0,5280.0,5260.0,5270.0,77400],["2024-04-01",5340.0,5340.0,5200.0,5280.0,36300],["2024-04-02",5270.0,5280.0,4930.0,5240.0,307200],["2024-04-03",5240.0,5240.0,5020.0,5080.0,487500],["2024-04-04",5020.0,5090.0,4890.0,4890.0,387600],["2024-04-05",4550.0,4870.0,4550.0,4550.0,863500],["2024-04-08",4300.0,4510.0,4300.0,4460.0,104400],["2024-04-09",4560.0,4560.0,4460.0,4550.0,83700],["2024-04-10",4500.0,4500.0,4300.0,4400.0,116400],["2024-04-11",4390.0,4400.0,4350.0,4400.0,14200],["2024-04-12",4440.0,4470.0,4400.0,4450.0,44400],["2024-04-15",4410.0,4450.0,4300.0,4300.0,192500],["2024-04-16",4300.0,4380.0,4230.0,4290.0,100100],["2024-04-17",4400.0,4400.0,4280.0,4290.0,27600],["2024-04-19",4280.0,4310.0,4270.0,4270.0,41900],["2024-04-22",4300.0,4350.0,4260.0,4340.0,10800],["2024-04-23",4340.0,4380.0,4250.0,4350.0,23000],["2024-04-24",4300.0,4430.0,4300.0,4430.0,49500],["2024-04-25",4430.0,4540.0,4430.0,4530.0,136600],["2024-04-26",4530.0,4620.0,4530.0,4620.0,178100],["2024-05-02",4620.0,4690.0,4620.0,4680.0,57900],["2024-05-03",4680.0,4780.0,4680.0,4750.0,34400],["2024-05-06",4700.0,4780.0,4700.0,4770.0,155800],["2024-05-07",4780.0,4780.0,4730.0,4740.0,29300],["2024-05-08",4740.0,4810.0,4650.0,4750.0,54200],["2024-05-09",4750.0,4760.0,4670.0,4760.0,48300],["2024-05-10",4740.0,4810.0,4740.0,4790.0,13600],["2024-05-13",4790.0,4890.0,4790.0,4850.0,94500],["2024-05-14",4900.0,5000.0,4900.0,4920.0,32700],["2024-05-15",4950.0,4960.0,4910.0,4930.0,19200],["2024-05-16",4850.0,4930.0,4800.0,4800.0,16700],["2024-05-17",4800.0,5130.0,4800.0,5130.0,354100],["2024-05-20",5130.0,5220.0,5120.0,5190.0,118700],["2024-05-21",5070.0,5200.0,5050.0,5150.0,78200],["2024-05-22",5180.0,5210.0,5130.0,5130.0,107500],["2024-05-23",5130.0,5180.0,5050.0,5130.0,33700],["2024-05-24",5130.0,5150.0,5040.0,5080.0,48400],["2024-05-27",5040.0,5140.0,5040.0,5140.0,81900],["2024-05-28",5100.0,5140.0,5030.0,5140.0,23300],["2024-05-29",5070.0,5120.0,5060.0,5080.0,33200],["2024-05-30",5050.0,5080.0,4740.0,5030.0,96600],["2024-05-31",5050.0,5200.0,5050.0,5120.0,19100],["2024-06-03",5050.0,5140.0,5050.0,5120.0,43000],["2024-06-04",5100.0,5140.0,5010.0,5050.0,61900],["2024-06-05",5050.0,5150.0,5050.0,5060.0,18800],["2024-06-06",5110.0,5110.0,5010.0,5060.0,7400],["2024-06-07",5050.0,5090.0,5040.0,5050.0,32700],["2024-06-10",5040.0,5100.0,5030.0,5040.0,21000],["2024-06-11",5070.0,5080.0,5000.0,5040.0,24300],["2024-06-12",5040.0,5300.0,5000.0,5300.0,284000],["2024-06-13",5320.0,5350.0,5150.0,5240.0,60600],["2024-06-14",5240.0,5240.0,5050.0,5100.0,37000],["2024-06-17",5100.0,5160.0,5000.0,5090.0,37700],["2024-06-18",5020.0,5100.0,5020.0,5080.0,19000],["2024-06-19",5050.0,5080.0,5020.0,5070.0,23200],["2024-06-20",5070.0,5200.0,5040.0,5200.0,170000],["2024-06-21",5090.0,5300.0,5090.0,5210.0,152300],["2024-06-24",5200.0,5260.0,4850.0,5160.0,46600],["2024-06-25",5160.0,5180.0,5030.0,5160.0,10100],["2024-06-26",5160.0,5170.0,5040.0,5110.0,14000],["2024-06-27",5110.0,5210.0,5100.0,5190.0,158200],["2024-06-28",5190.0,5200.0,5040.0,5040.0,11000],["2024-07-01",5160.0,5160.0,5000.0,5160.0,36800],["2024-07-02",5190.0,5190.0,5010.0,5160.0,13000],["2024-07-03",5050.0,5160.0,5050.0,5130.0,9600],["2024-07-04",5150.0,5150.0,4990.0,5140.0,52200],["2024-07-05",5150.0,5150.0,5120.0,5120.0,13200],["2024-07-08",5050.0,5150.0,5000.0,5150.0,926696],["2024-07-09",5180.0,5180.0,5050.0,5150.0,42100],["2024-07-10",5160.0,5160.0,5060.0,5110.0,14200],["2024-07-11",5070.0,5140.0,5070.0,5110.0,15500],["2024-07-12",5130.0,5130.0,5080.0,5080.0,4400],["2024-07-15",5130.0,5150.0,5060.0,5080.0,16400],["2024-07-16",5090.0,5110.0,5050.0,5090.0,9600],["2024-07-17",5130.0,5130.0,5040.0,5070.0,5600],["2024-07-18",5010.0,5160.0,5010.0,5140.0,90800],["2024-07-19",5180.0,5180.0,5100.0,5130.0,16000],["2024-07-22",5070.0,5160.0,5060.0,5150.0,211300],["2024-07-23",5150.0,5160.0,5100.0,5140.0,52400],["2024-07-24",5140.0,5160.0,5070.0,5160.0,202200],["2024-07-25",5180.0,5180.0,5150.0,5160.0,11800],["2024-07-26",5160.0,5160.0,5130.0,5130.0,6400],["2024-07-29",5120.0,5160.0,5110.0,5130.0,43400],["2024-07-30",5130.0,5140.0,5100.0,5100.0,11000],["2024-07-31",5180.0,5180.0,5110.0,5120.0,7400],["2024-08-01",5120.0,5180.0,5120.0,5150.0,121200],["2024-08-02",5100.0,5140.0,5090.0,5140.0,14700],["2024-08-05",5150.0,5200.0,5100.0,5140.0,89200],["2024-08-06",5020.0,5150.0,5020.0,5130.0,45800],["2024-08-07",5120.0,5160.0,5100.0,5140.0,14300],["2024-08-08",5150.0,5150.0,5110.0,5130.0,21800],["2024-08-09",5130.0,5150.0,5110.0,5130.0,13700],["2024-08-12",5130.0,5160.0,5090.0,5130.0,6700],["2024-08-13",5110.0,5130.0,5090.0,5110.0,38200],["2024-08-14",5140.0,5190.0,5100.0,5110.0,14100],["2024-08-15",5090.0,5150.0,5080.0,5140.0,72600],["2024-08-16",5200.0,5200.0,5120.0,5140.0,17400],["2024-08-19",5120.0,5180.0,5120.0,5140.0,19100],["2024-08-20",5120.0,5210.0,5120.0,5210.0,94300],["2024-08-21",5190.0,5230.0,5150.0,5180.0,15000],["2024-08-22",5180.0,5240.0,5170.0,5190.0,24900],["2024-08-23",5170.0,5210.0,5150.0,5190.0,28900],["2024-08-26",5200.0,5200.0,5170.0,5180.0,8900],["2024-08-27",5180.0,5200.0,5110.0,5110.0,16300],["2024-08-28",5070.0,5160.0,5070.0,5130.0,32900],["2024-08-29",5140.0,5140.0,5110.0,5130.0,2800],["2024-08-30",5140.0,5170.0,5120.0,5140.0,19200],["2024-09-04",5140.0,5170.0,5130.0,5150.0,7300],["2024-09-05",5140.0,5190.0,5120.0,5150.0,29300],["2024-09-06",5130.0,5210.0,5130.0,5200.0,83500],["2024-09-09",5240.0,5240.0,5180.0,5210.0,83300],["2024-09-10",5200.0,5230.0,5200.0,5230.0,94600],["2024-09-11",5220.0,5230.0,5180.0,5220.0,19700],["2024-09-12",5210.0,5450.0,5210.0,5420.0,346400],["2024-09-13",5440.0,5450.0,5400.0,5430.0,70200],["2024-09-16",5440.0,5450.0,5350.0,5400.0,130300],["2024-09-17",5400.0,5450.0,5400.0,5420.0,118000],["2024-09-18",5450.0,5600.0,5400.0,5530.0,424600],["2024-09-19",5540.0,5550.0,5510.0,5510.0,154500],["2024-09-20",5520.0,5530.0,5450.0,5490.0,132600],["2024-09-23",5470.0,5490.0,5360.0,5400.0,1039900],["2024-09-24",5400.0,5500.0,5320.0,5450.0,116500],["2024-09-25",5450.0,5510.0,5450.0,5490.0,162400],["2024-09-26",5520.0,5550.0,5450.0,5500.0,149100],["2024-09-27",5510.0,5520.0,5460.0,5500.0,80900],["2024-09-30",5500.0,5500.0,5450.0,5500.0,64400],["2024-10-01",5500.0,5520.0,5460.0,5470.0,128800],["2024-10-02",5480.0,5500.0,5410.0,5450.0,67400],["2024-10-03",5470.0,5520.0,5400.0,5440.0,47600],["2024-10-04",5450.0,5470.0,5430.0,5440.0,45400],["2024-10-07",5420.0,5460.0,5400.0,5440.0,31100],["2024-10-08",5440.0,5500.0,5420.0,5420.0,26000],["2024-10-09",5420.0,5430.0,5350.0,5350.0,40600],["2024-10-10",5350.0,5420.0,5350.0,5400.0,190200],["2024-10-11",5400.0,5530.0,5360.0,5530.0,199300],["2024-10-14",5580.0,5600.0,5500.0,5570.0,167200],["2024-10-15",5560.0,5840.0,5560.0,5750.0,645100],["2024-10-16",5750.0,5770.0,5700.0,5730.0,193700],["2024-10-17",5730.0,5750.0,5660.0,5700.0,128800],["2024-10-18",5710.0,5950.0,5700.0,5820.0,571200],["2024-10-21",5800.0,5850.0,5720.0,5740.0,143900],["2024-10-22",5750.0,5800.0,5610.0,5650.0,270000],["2024-10-23",5640.0,5690.0,5600.0,5610.0,68600],["2024-10-24",5640.0,5660.0,5580.0,5600.0,164700],["2024-10-25",5600.0,5630.0,5580.0,5600.0,134200],["2024-10-28",5590.0,5680.0,5590.0,5620.0,123600],["2024-10-29",5630.0,5700.0,5600.0,5680.0,144600],["2024-10-30",5680.0,5730.0,5680.0,5720.0,87100],["2024-10-31",5750.0,6010.0,5730.0,5940.0,823600],["2024-11-01",5980.0,6200.0,5940.0,6180.0,1241400],["2024-11-04",6180.0,6480.0,6180.0,6380.0,907100],["2024-11-05",6400.0,6550.0,5940.0,6000.0,1195800],["2024-11-06",6080.0,6140.0,5810.0,5830.0,485800],["2024-11-07",5810.0,5910.0,5780.0,5790.0,298300],["2024-11-08",5790.0,5810.0,5710.0,5790.0,483600],["2024-11-11",5730.0,5880.0,5710.0,5800.0,179500],["2024-11-12",5810.0,5810.0,5720.0,5800.0,1484600],["2024-11-13",5770.0,5840.0,5740.0,5830.0,197100],["2024-11-14",5850.0,5850.0,5790.0,5840.0,118000],["2024-11-15",5840.0,6110.0,5820.0,6030.0,393100],["2024-11-18",6020.0,6030.0,5830.0,5870.0,111200],["2024-11-19",5840.0,5870.0,5750.0,5750.0,274900],["2024-11-20",5750.0,5800.0,5700.0,5750.0,238600],["2024-11-21",5770.0,5800.0,5690.0,5790.0,320600],["2024-11-22",5780.0,5800.0,5700.0,5800.0,135100],["2024-11-25",5740.0,5920.0,5730.0,5890.0,180600],["2024-11-26",5890.0,5890.0,5810.0,5830.0,95100],["2024-11-27",5810.0,5840.0,5730.0,5750.0,83700],["2024-11-28",5750.0,5810.0,5730.0,5770.0,195600],["2024-11-29",5750.0,5780.0,5730.0,5750.0,67400],["2024-12-02",5760.0,5840.0,5380.0,5750.0,283200],["2024-12-03",5740.0,5940.0,5740.0,5940.0,617000],["2024-12-04",5950.0,6050.0,5860.0,5860.0,429600],["2024-12-05",5880.0,5900.0,5770.0,5830.0,99800],["2024-12-06",5840.0,6100.0,5760.0,6090.0,450000],["2024-12-09",6100.0,6100.0,6000.0,6050.0,267400],["2024-12-10",6050.0,6450.0,6000.0,6220.0,962300],["2024-12-11",6240.0,6280.0,6090.0,6140.0,143800],["2024-12-12",6180.0,6220.0,6020.0,6100.0,190300],["2024-12-13",6030.0,6100.0,6000.0,6000.0,149700],["2024-12-16",6000.0,6030.0,5970.0,6020.0,99800],["2024-12-17",6020.0,6100.0,5980.0,6030.0,118800],["2024-12-18",6030.0,6090.0,5920.0,6030.0,148200],["2024-12-19",5990.0,6060.0,5960.0,5980.0,91700],["2024-12-20",6040.0,6090.0,5980.0,5990.0,132500],["2024-12-23",6000.0,6200.0,5990.0,6200.0,323800],["2024-12-24",6240.0,6350.0,6120.0,6120.0,608500],["2024-12-25",6140.0,6240.0,6120.0,6150.0,1269200],["2024-12-26",6150.0,6180.0,6070.0,6080.0,195900],["2024-12-27",6100.0,6150.0,5980.0,6000.0,277900],["2024-12-30",6000.0,6090.0,5910.0,6000.0,85400],["2024-12-31",6010.0,6030.0,5910.0,5930.0,128100],["2025-01-02",5960.0,6000.0,5880.0,5990.0,147100],["2025-01-03",5960.0,6030.0,5900.0,5940.0,106800],["2025-01-06",5990.0,5990.0,5900.0,5900.0,131200],["2025-01-07",5940.0,5940.0,5800.0,5900.0,173400],["2025-01-08",5950.0,5960.0,5880.0,5950.0,63300],["2025-01-09",5960.0,6040.0,5810.0,5950.0,105200],["2025-01-10",5950.0,6000.0,5900.0,5920.0,81000],["2025-01-13",5930.0,6000.0,5890.0,5930.0,128800],["2025-01-14",5960.0,6010.0,5930.0,5970.0,82400],["2025-01-15",5970.0,5990.0,5920.0,5970.0,123100],["2025-01-16",5970.0,6030.0,5970.0,6020.0,87200],["2025-01-17",6040.0,6060.0,5950.0,6030.0,384900],["2025-01-20",6020.0,6030.0,5990.0,5990.0,129200],["2025-01-21",5990.0,6020.0,5900.0,5940.0,152500],["2025-01-22",5950.0,5990.0,5900.0,5900.0,99800],["2025-01-23",5910.0,5940.0,5840.0,5900.0,160000],["2025-01-24",5850.0,5990.0,5840.0,5900.0,71200],["2025-02-03",5870.0,5890.0,5850.0,5880.0,153700],["2025-02-04",5890.0,5890.0,5850.0,5870.0,78100],["2025-02-05",5880.0,5890.0,5850.0,5880.0,83600],["2025-02-06",5880.0,5900.0,5850.0,5890.0,199600],["2025-02-07",5900.0,5990.0,5820.0,5960.0,77200],["2025-02-10",5960.0,5970.0,5880.0,5930.0,73700],["2025-02-11",5930.0,5940.0,5840.0,5900.0,103400],["2025-02-12",5980.0,5980.0,5850.0,5960.0,96100],["2025-02-13",5960.0,5970.0,5880.0,5940.0,79300],["2025-02-14",5840.0,5970.0,5840.0,5920.0,114600],["2025-02-17",5920.0,5940.0,5900.0,5910.0,139000],["2025-02-18",5910.0,5920.0,5850.0,5910.0,1441500],["2025-02-19",5910.0,5980.0,5900.0,5940.0,178200],["2025-02-20",5980.0,6090.0,5970.0,6090.0,250200],["2025-02-21",6080.0,6170.0,6030.0,6090.0,169400],["2025-02-24",6090.0,6200.0,6030.0,6140.0,206200],["2025-02-25",6140.0,6200.0,6080.0,6120.0,150900],["2025-02-26",6080.0,6120.0,5990.0,6020.0,169100],["2025-02-27",6020.0,6050.0,5980.0,5980.0,122400],["2025-02-28",6010.0,6380.0,6010.0,6260.0,621400],["2025-03-03",6330.0,6400.0,6180.0,6350.0,458800],["2025-03-04",6350.0,6470.0,6250.0,6380.0,312500],["2025-03-05",6390.0,6490.0,6260.0,6300.0,251900],["2025-03-06",6300.0,6350.0,6250.0,6280.0,135700],["2025-03-07",6270.0,6320.0,6250.0,6290.0,147200],["2025-03-10",6290.0,6350.0,6250.0,6290.0,105600],["2025-03-11",6240.0,6290.0,6210.0,6270.0,101700],["2025-03-12",6270.0,6310.0,6230.0,6280.0,111100],["2025-03-13",6290.0,6340.0,6250.0,6300.0,85300],["2025-03-14",6300.0,6330.0,6250.0,6280.0,67700],["2025-03-17",6290.0,6490.0,6290.0,6410.0,422700],["2025-03-18",6410.0,6430.0,6300.0,6340.0,92400],["2025-03-19",6220.0,6320.0,6090.0,6150.0,247600],["2025-03-20",6150.0,6170.0,6090.0,6130.0,93900],["2025-03-21",6100.0,6160.0,6100.0,6140.0,114600],["2025-03-24",6150.0,6220.0,6000.0,6160.0,364600],["2025-03-25",6140.0,6200.0,6140.0,6190.0,69700],["2025-03-26",6200.0,6240.0,6170.0,6200.0,94000],["2025-03-27",6200.0,6300.0,6100.0,6290.0,1309600],["2025-03-28",6280.0,6290.0,6240.0,6280.0,59300],["2025-03-31",6280.0,6290.0,6240.0,6280.0,65800],["2025-04-01",6280.0,6290.0,6200.0,6210.0,128700],["2025-04-02",6230.0,6240.0,6170.0,6210.0,92300],["2025-04-03",6190.0,6190.0,5780.0,5780.0,599900],["2025-04-04",5610.0,5790.0,5380.0,5790.0,199000],["2025-04-08",5770.0,5770.0,5400.0,5500.0,159600],["2025-04-09",5210.0,5480.0,5120.0,5380.0,170600],["2025-04-10",5750.0,5750.0,5750.0,5750.0,123700],["2025-04-11",5800.0,5810.0,5700.0,5710.0,109300],["2025-04-14",5750.0,5900.0,5750.0,5830.0,863100],["2025-04-15",5830.0,6040.0,5770.0,6010.0,184500],["2025-04-16",6010.0,6050.0,5900.0,6010.0,154000],["2025-04-17",6000.0,6070.0,5910.0,6050.0,107900],["2025-04-18",6050.0,6140.0,6000.0,6000.0,141700],["2025-04-21",6010.0,6040.0,5990.0,6000.0,79700],["2025-04-22",6000.0,6200.0,5820.0,6000.0,208600],["2025-04-23",6400.0,6400.0,6020.0,6100.0,160200],["2025-04-24",6150.0,6170.0,6070.0,6130.0,85200],["2025-04-25",5980.0,6160.0,5980.0,6150.0,91000],["2025-04-28",6170.0,6170.0,6090.0,6140.0,87100],["2025-04-29",6110.0,6200.0,6110.0,6140.0,80500],["2025-05-05",6180.0,6200.0,6140.0,6200.0,90800],["2025-05-06",6200.0,6290.0,6190.0,6250.0,110700],["2025-05-07",6110.0,6240.0,6100.0,6180.0,88900],["2025-05-08",6140.0,6250.0,6140.0,6200.0,83700],["2025-05-09",6200.0,6210.0,6150.0,6200.0,61900],["2025-05-12",6180.0,6250.0,6180.0,6230.0,153800],["2025-05-13",6220.0,6260.0,6200.0,6210.0,100400],["2025-05-14",6190.0,6400.0,6190.0,6330.0,1115000],["2025-05-15",6350.0,6390.0,6300.0,6390.0,173600],["2025-05-16",6390.0,6640.0,6350.0,6600.0,385200],["2025-05-19",6560.0,6750.0,6550.0,6720.0,364900],["2025-05-20",6700.0,6760.0,6670.0,6700.0,140700],["2025-05-21",6640.0,6690.0,6570.0,6600.0,224100],["2025-05-22",6600.0,6700.0,6600.0,6680.0,178700],["2025-05-23",6670.0,6690.0,6560.0,6600.0,124200],["2025-05-26",6600.0,6670.0,6500.0,6640.0,162000],["2025-05-27",6850.0,7100.0,6750.0,7100.0,2236800],["2025-05-28",7300.0,7590.0,7150.0,7590.0,1563400],["2025-05-29",7650.0,7900.0,7070.0,7240.0,841000],["2025-05-30",7190.0,7240.0,6850.0,7000.0,697300],["2025-06-02",6910.0,7040.0,6890.0,7000.0,382300],["2025-06-03",7010.0,7220.0,7010.0,7150.0,195300],["2025-06-04",7160.0,7200.0,7090.0,7100.0,378600],["2025-06-05",7100.0,7350.0,7090.0,7120.0,1175000],["2025-06-06",7070.0,7130.0,6970.0,6970.0,417800],["2025-06-09",6970.0,6970.0,6650.0,6790.0,316200],["2025-06-10",6820.0,6950.0,6770.0,6900.0,407300],["2025-06-11",6900.0,7000.0,6800.0,6850.0,383200],["2025-06-12",6810.0,6950.0,6810.0,6880.0,97800],["2025-06-13",6830.0,6880.0,6670.0,6820.0,220400],["2025-06-16",6820.0,6990.0,6800.0,6820.0,115100],["2025-06-17",6850.0,6850.0,6750.0,6790.0,126000],["2025-06-18",6820.0,6860.0,6700.0,6750.0,193300],["2025-06-19",6800.0,6800.0,6740.0,6750.0,117200],["2025-06-20",6770.0,6830.0,6610.0,6720.0,144900],["2025-06-23",6690.0,6820.0,6680.0,6740.0,105000],["2025-06-24",6800.0,7010.0,6800.0,6870.0,655900],["2025-06-25",6890.0,6900.0,6870.0,6900.0,352700],["2025-06-26",6810.0,6910.0,6810.0,6880.0,138600],["2025-06-27",6850.0,6990.0,6840.0,6860.0,138800],["2025-06-30",6800.0,6970.0,6800.0,6850.0,192300],["2025-07-01",6600.0,6940.0,6400.0,6820.0,254800],["2025-07-02",6720.0,6840.0,6720.0,6820.0,99500],["2025-07-03",6730.0,6860.0,6700.0,6820.0,186300],["2025-07-04",6840.0,6900.0,6800.0,6820.0,103800],["2025-07-07",6850.0,6950.0,6850.0,6950.0,149800],["2025-07-08",6950.0,7080.0,6900.0,7000.0,316800],["2025-07-09",6950.0,7100.0,6950.0,7030.0,330600],["2025-07-10",7080.0,7080.0,7000.0,7040.0,285500],["2025-07-11",7020.0,7100.0,7000.0,7040.0,423300],["2025-07-14",7050.0,7200.0,7020.0,7070.0,158300],["2025-07-15",7050.0,7190.0,7040.0,7100.0,334700],["2025-07-16",7090.0,7140.0,7060.0,7100.0,171300],["2025-07-17",7100.0,7210.0,7060.0,7210.0,316800],["2025-07-18",7300.0,7300.0,7100.0,7120.0,280400],["2025-07-21",7150.0,7150.0,7100.0,7120.0,105100],["2025-07-22",7250.0,7250.0,7100.0,7160.0,344900],["2025-07-23",7160.0,7250.0,7150.0,7200.0,200600],["2025-07-24",7200.0,7350.0,7200.0,7250.0,662800],["2025-07-25",7260.0,7520.0,7250.0,7450.0,712200],["2025-07-28",7500.0,7590.0,7450.0,7500.0,558400],["2025-07-29",7520.0,7640.0,7440.0,7520.0,696700],["2025-07-30",7590.0,7640.0,7510.0,7590.0,237400],["2025-07-31",7600.0,7600.0,7260.0,7400.0,297100],["2025-08-01",7430.0,7500.0,7400.0,7410.0,240400],["2025-08-04",7420.0,7500.0,7400.0,7430.0,270600],["2025-08-05",7440.0,7470.0,7400.0,7400.0,311500],["2025-08-06",7410.0,7470.0,7400.0,7420.0,312000],["2025-08-07",7420.0,7500.0,7300.0,7500.0,324500],["2025-08-08",7520.0,7600.0,7480.0,7520.0,154900],["2025-08-11",7550.0,7620.0,7550.0,7600.0,230800],["2025-08-12",7600.0,7950.0,7600.0,7850.0,1415400],["2025-08-13",7900.0,8050.0,7850.0,7950.0,574600],["2025-08-14",7960.0,7980.0,7770.0,7790.0,367800],["2025-08-15",7790.0,7800.0,7610.0,7690.0,268100],["2025-08-18",7700.0,7760.0,7670.0,7760.0,156900],["2025-08-19",7790.0,8120.0,7790.0,8100.0,1114900],["2025-08-20",8100.0,8200.0,7980.0,8020.0,540600],["2025-08-21",8000.0,8100.0,7960.0,7960.0,198400],["2025-08-22",7950.0,7990.0,7550.0,7600.0,531400],["2025-08-25",7600.0,7650.0,7500.0,7650.0,552300],["2025-08-26",7650.0,7790.0,7640.0,7750.0,320900],["2025-08-27",7800.0,7850.0,7710.0,7740.0,296900],["2025-08-28",7750.0,7780.0,7710.0,7730.0,122500],["2025-08-29",7740.0,7830.0,7740.0,7800.0,328100],["2025-09-03",7800.0,7840.0,7780.0,7800.0,143500],["2025-09-04",7810.0,7820.0,7780.0,7820.0,175300],["2025-09-05",7820.0,7830.0,7790.0,7790.0,125900],["2025-09-08",7750.0,7800.0,7600.0,7680.0,302000],["2025-09-09",7670.0,7700.0,7630.0,7700.0,118800],["2025-09-10",7710.0,7810.0,7710.0,7750.0,254300],["2025-09-11",7760.0,7820.0,7600.0,7800.0,339200],["2025-09-12",7800.0,7950.0,7800.0,7950.0,386800],["2025-09-15",8000.0,8000.0,7900.0,7950.0,202900],["2025-09-16",7960.0,7980.0,7890.0,7900.0,207900],["2025-09-17",7900.0,7940.0,7840.0,7860.0,221200],["2025-09-18",7870.0,7890.0,7760.0,7880.0,309200],["2025-09-19",7890.0,7910.0,7840.0,7910.0,240100],["2025-09-22",7910.0,7920.0,7810.0,7910.0,234600],["2025-09-23",7900.0,8310.0,7880.0,8250.0,1188000],["2025-09-24",8260.0,8600.0,8260.0,8460.0,1404300],["2025-09-25",8450.0,8480.0,8140.0,8200.0,533800],["2025-09-26",8200.0,8200.0,8000.0,8100.0,684500],["2025-09-29",8100.0,8160.0,8040.0,8100.0,589400],["2025-09-30",8090.0,8100.0,7970.0,8010.0,297500],["2025-10-01",8000.0,8080.0,7990.0,8050.0,231300],["2025-10-02",8050.0,8170.0,8050.0,8120.0,266600],["2025-10-03",8100.0,8130.0,8010.0,8100.0,251000],["2025-10-06",8120.0,8160.0,8090.0,8150.0,292900],["2025-10-07",8150.0,8180.0,8020.0,8070.0,269100],["2025-10-08",8150.0,8180.0,8060.0,8140.0,236000],["2025-10-09",8150.0,8220.0,8130.0,8160.0,244500],["2025-10-10",8150.0,8220.0,8130.0,8170.0,331800],["2025-10-13",8100.0,8170.0,8080.0,8110.0,257200],["2025-10-14",8150.0,8250.0,8090.0,8180.0,456000],["2025-10-15",8180.0,8190.0,8080.0,8090.0,233100],["2025-10-16",8170.0,8170.0,8100.0,8120.0,220200],["2025-10-17",8120.0,8130.0,8040.0,8120.0,353800],["2025-10-20",8110.0,8120.0,7900.0,8000.0,438800],["2025-10-21",7970.0,8030.0,7930.0,8030.0,220300],["2025-10-22",8000.0,8090.0,7970.0,8090.0,237800],["2025-10-23",8060.0,8140.0,8040.0,8110.0,261000],["2025-10-24",8070.0,8120.0,8040.0,8100.0,206100],["2025-10-27",8100.0,8110.0,8050.0,8090.0,206600],["2025-10-28",8050.0,8120.0,8040.0,8120.0,246200],["2025-10-29",8100.0,8190.0,8090.0,8190.0,353900],["2025-10-30",8190.0,8190.0,8120.0,8140.0,314000],["2025-10-31",8140.0,8430.0,8090.0,8330.0,936000],["2025-11-03",8350.0,8450.0,8150.0,8150.0,239500],["2025-11-04",8110.0,8170.0,8000.0,8150.0,211100],["2025-11-05",8130.0,8180.0,8060.0,8170.0,93100],["2025-11-06",8100.0,8190.0,8100.0,8190.0,1084200],["2025-11-07",8150.0,8200.0,8010.0,8050.0,649600],["2025-11-10",8000.0,8100.0,7960.0,8090.0,116100],["2025-11-11",8050.0,8200.0,8000.0,8150.0,355000],["2025-11-12",8110.0,8220.0,8110.0,8220.0,132900],["2025-11-13",8150.0,8290.0,8150.0,8230.0,180900],["2025-11-14",8230.0,8340.0,8180.0,8240.0,227000],["2025-11-17",8240.0,8240.0,8150.0,8220.0,121200],["2025-11-18",8200.0,8240.0,8150.0,8170.0,130500],["2025-11-19",8170.0,8190.0,8100.0,8130.0,185100],["2025-11-20",8150.0,8180.0,8100.0,8170.0,107600],["2025-11-21",8170.0,8200.0,8110.0,8150.0,121400],["2025-11-24",8150.0,8180.0,8100.0,8150.0,303300],["2025-11-25",8170.0,8240.0,8100.0,8240.0,228600],["2025-11-26",8240.0,8270.0,8190.0,8210.0,103700],["2025-11-27",8210.0,8210.0,8160.0,8190.0,90400],["2025-11-28",8190.0,8250.0,8150.0,8190.0,71800],["2025-12-01",8190.0,8200.0,8120.0,8180.0,144200],["2025-12-02",8300.0,8300.0,8160.0,8190.0,103200],["2025-12-03",8180.0,8250.0,8180.0,8210.0,95900],["2025-12-04",8210.0,8230.0,8180.0,8230.0,60300],["2025-12-05",8230.0,8300.0,8230.0,8250.0,371400],["2025-12-08",8250.0,8300.0,8210.0,8280.0,51700],["2025-12-09",8290.0,8290.0,8210.0,8260.0,205000],["2025-12-10",8260.0,8280.0,8200.0,8210.0,193300],["2025-12-11",8210.0,8250.0,8150.0,8230.0,109600],["2025-12-12",8230.0,8250.0,8150.0,8210.0,110100],["2025-12-15",8200.0,8210.0,8150.0,8190.0,935000],["2025-12-16",8190.0,8250.0,8150.0,8220.0,432500],["2025-12-17",8200.0,8240.0,8180.0,8240.0,223600],["2025-12-18",8240.0,8280.0,8200.0,8220.0,77300],["2025-12-19",8220.0,8240.0,8200.0,8220.0,120600],["2025-12-22",8210.0,8290.0,8200.0,8290.0,406800],["2025-12-23",8290.0,8510.0,8250.0,8510.0,756300],["2025-12-24",8510.0,8540.0,8400.0,8400.0,187200],["2025-12-25",8400.0,8400.0,8070.0,8200.0,530300],["2025-12-26",8180.0,8250.0,8050.0,8230.0,124100],["2025-12-29",8200.0,8260.0,8200.0,8250.0,448600],["2025-12-30",8260.0,8290.0,8240.0,8260.0,106200],["2025-12-31",8250.0,8250.0,8200.0,8250.0,293000],["2026-01-05",8250.0,8280.0,8200.0,8280.0,54600],["2026-01-06",8280.0,8280.0,8240.0,8270.0,78500],["2026-01-07",8270.0,8300.0,8230.0,8260.0,95400],["2026-01-08",8250.0,8280.0,8220.0,8260.0,102100],["2026-01-09",8260.0,8260.0,8200.0,8260.0,65700],["2026-01-12",8260.0,8280.0,8220.0,8280.0,47700],["2026-01-13",8240.0,8280.0,8240.0,8280.0,56700],["2026-01-14",8250.0,8280.0,8220.0,8250.0,51900],["2026-01-15",8230.0,8250.0,8190.0,8240.0,406300],["2026-01-16",8230.0,8240.0,8200.0,8240.0,31800],["2026-01-19",8220.0,8240.0,8200.0,8240.0,396600],["2026-01-20",8230.0,8290.0,8200.0,8280.0,166800],["2026-01-21",8250.0,8290.0,8250.0,8290.0,131300],["2026-01-22",8290.0,8300.0,8250.0,8290.0,371000],["2026-01-23",8290.0,8290.0,8250.0,8280.0,120600],["2026-01-26",8280.0,8280.0,8200.0,8250.0,170900],["2026-01-27",8250.0,8280.0,8250.0,8280.0,137300],["2026-01-28",8250.0,8300.0,8230.0,8300.0,112400],["2026-01-29",8290.0,8310.0,8250.0,8310.0,184300],["2026-01-30",8300.0,8470.0,8280.0,8460.0,434300],["2026-02-02",8480.0,8500.0,8400.0,8450.0,163000],["2026-02-03",8450.0,8450.0,8400.0,8410.0,205200],["2026-02-04",8390.0,8470.0,8360.0,8440.0,213400],["2026-02-05",8430.0,8450.0,8380.0,8410.0,126900],["2026-02-06",8400.0,8430.0,8380.0,8410.0,111900],["2026-02-09",8410.0,8440.0,8380.0,8440.0,152900],["2026-02-10",8420.0,8450.0,8420.0,8430.0,82400],["2026-02-11",8420.0,8500.0,8400.0,8470.0,233100],["2026-02-12",8470.0,8470.0,8400.0,8430.0,95600],["2026-02-13",8430.0,8440.0,8410.0,8430.0,57100],["2026-02-23",8420.0,8460.0,8400.0,8450.0,151700],["2026-02-24",8430.0,8450.0,8400.0,8450.0,625200],["2026-02-25",8440.0,8470.0,8410.0,8460.0,275900],["2026-02-26",8440.0,8460.0,8420.0,8460.0,86200],["2026-02-27",8450.0,8490.0,8430.0,8470.0,538500],["2026-03-02",8460.0,8460.0,8380.0,8420.0,748200],["2026-03-03",8420.0,8450.0,8320.0,8450.0,168000],["2026-03-04",8450.0,8450.0,8350.0,8400.0,93200],["2026-03-05",8400.0,8450.0,8400.0,8430.0,110200],["2026-03-06",8430.0,8440.0,8400.0,8410.0,96900],["2026-03-09",8400.0,8400.0,7830.0,8080.0,234800],["2026-03-10",8140.0,8140.0,8000.0,8000.0,113000],["2026-03-11",7980.0,8040.0,7800.0,8000.0,80000],["2026-03-12",7930.0,8150.0,7930.0,8150.0,230000],["2026-03-13",8000.0,8150.0,7960.0,7960.0,230200],["2026-03-16",7950.0,7990.0,7900.0,7960.0,222800],["2026-03-17",7800.0,8200.0,7800.0,8200.0,304900],["2026-03-18",8180.0,8230.0,8100.0,8100.0,116100],["2026-03-19",8150.0,8180.0,8000.0,8070.0,85500],["2026-03-20",8050.0,8060.0,7950.0,8010.0,475100],["2026-03-23",8010.0,8010.0,7800.0,8000.0,82500],["2026-03-24",8000.0,8500.0,8000.0,8500.0,659700],["2026-03-25",8460.0,8470.0,8210.0,8300.0,502900],["2026-03-26",8250.0,8360.0,8200.0,8300.0,223600],["2026-03-27",8280.0,8400.0,8260.0,8350.0,141200],["2026-03-30",8350.0,8400.0,8250.0,8370.0,324200],["2026-03-31",8350.0,8410.0,8300.0,8300.0,233700],["2026-04-01",8300.0,8350.0,8250.0,8320.0,199700],["2026-04-02",8280.0,8330.0,8220.0,8220.0,152800],["2026-04-03",8220.0,8300.0,8200.0,8260.0,157300],["2026-04-06",8260.0,8330.0,8250.0,8320.0,218800],["2026-04-07",8350.0,8350.0,8250.0,8300.0,121600],["2026-04-08",8280.0,8350.0,8280.0,8320.0,313700],["2026-04-09",8310.0,8380.0,8300.0,8340.0,472100],["2026-04-10",8320.0,8360.0,8300.0,8310.0,121500],["2026-04-13",8300.0,8340.0,8280.0,8330.0,183000],["2026-04-14",8310.0,8360.0,8260.0,8360.0,176600],["2026-04-15",8340.0,8360.0,8280.0,8280.0,152300],["2026-04-16",8280.0,8330.0,8260.0,8320.0,205800],["2026-04-17",8310.0,8380.0,8310.0,8370.0,256500],["2026-04-20",8370.0,8370.0,8330.0,8330.0,1240700],["2026-04-21",8350.0,8350.0,8300.0,8330.0,162700],["2026-04-22",8330.0,8380.0,8300.0,8380.0,336800],["2026-04-23",8360.0,8380.0,8330.0,8350.0,302100],["2026-04-24",8300.0,8360.0,8280.0,8350.0,191500],["2026-04-28",8340.0,8380.0,8320.0,8380.0,372100],["2026-04-29",8360.0,8410.0,8360.0,8400.0,171500],["2026-05-04",8390.0,8590.0,8380.0,8550.0,1047500],["2026-05-05",8520.0,8700.0,8500.0,8630.0,846700],["2026-05-06",8600.0,8660.0,8530.0,8630.0,253000],["2026-05-07",8630.0,8700.0,8520.0,8550.0,468000],["2026-05-08",8560.0,8570.0,8260.0,8450.0,349000],["2026-05-11",8430.0,8450.0,8350.0,8400.0,235000],["2026-05-12",8350.0,8480.0,8350.0,8480.0,360200],["2026-05-13",8460.0,8460.0,8400.0,8440.0,215800],["2026-05-14",8420.0,8500.0,8400.0,8450.0,325300],["2026-05-15",8450.0,8460.0,8390.0,8400.0,189700],["2026-05-18",8410.0,8480.0,8350.0,8480.0,328700],["2026-05-19",8430.0,8470.0,8400.0,8440.0,201700],["2026-05-20",8440.0,8450.0,8390.0,8420.0,228200],["2026-05-21",8460.0,8460.0,8410.0,8440.0,191600],["2026-05-22",8440.0,8480.0,8430.0,8470.0,251400],["2026-05-25",8470.0,8480.0,8420.0,8470.0,284100],["2026-05-26",8460.0,8500.0,8450.0,8500.0,405100],["2026-05-27",8500.0,8500.0,8460.0,8490.0,247400],["2026-05-28",8480.0,8520.0,8460.0,8500.0,276300],["2026-05-29",8500.0,8520.0,8490.0,8500.0,197900],["2026-06-01",8500.0,8520.0,8480.0,8510.0,168700],["2026-06-02",8490.0,8520.0,8480.0,8500.0,172300],["2026-06-03",8530.0,8570.0,8500.0,8570.0,374100],["2026-06-04",8550.0,8570.0,8520.0,8550.0,151600],["2026-06-05",8550.0,8580.0,8500.0,8580.0,229600],["2026-06-08",8550.0,8580.0,8500.0,8500.0,189100],["2026-06-09",8470.0,8540.0,8460.0,8520.0,252700],["2026-06-10",8520.0,8520.0,8460.0,8520.0,222400],["2026-06-11",8480.0,8520.0,8480.0,8520.0,178900],["2026-06-12",8500.0,8550.0,8500.0,8520.0,161400],["2026-06-15",8520.0,8540.0,8520.0,8520.0,142100],["2026-06-16",8510.0,8560.0,8500.0,8540.0,149700],["2026-06-17",8520.0,8550.0,8500.0,8550.0,187100],["2026-06-18",8550.0,8560.0,8510.0,8550.0,136600],["2026-06-19",8520.0,8550.0,8510.0,8550.0,117500],["2026-06-22",8550.0,8580.0,8500.0,8560.0,156200],["2026-06-23",8550.0,8650.0,8520.0,8620.0,1454400],["2026-06-24",8600.0,8610.0,8550.0,8580.0,322700],["2026-06-25",8560.0,8580.0,8520.0,8520.0,164800],["2026-06-26",8520.0,8540.0,8470.0,8470.0,152000],["2026-06-29",8470.0,8500.0,8440.0,8500.0,202500],["2026-06-30",8460.0,8520.0,8450.0,8520.0,324900],["2026-07-01",8480.0,8540.0,8400.0,8520.0,147900],["2026-07-02",8520.0,8530.0,8400.0,8500.0,97100],["2026-07-03",8490.0,8520.0,8460.0,8500.0,201100],["2026-07-06",8500.0,8510.0,8480.0,8480.0,110000],["2026-07-07",8500.0,8500.0,8480.0,8500.0,111100],["2026-07-08",8500.0,8520.0,8460.0,8510.0,139100],["2026-07-09",8510.0,8510.0,8450.0,8490.0,96900],["2026-07-10",8490.0,8500.0,8450.0,8480.0,114800],["2026-07-13",8480.0,8480.0,8410.0,8440.0,1338000],["2026-07-14",8440.0,8440.0,8380.0,8440.0,73000],["2026-07-15",8430.0,8440.0,8390.0,8430.0,1060200],["2026-07-16",8400.0,8430.0,8390.0,8430.0,185600],["2026-07-17",8400.0,8430.0,8380.0,8420.0,140200],["2026-07-20",8410.0,8410.0,8350.0,8400.0,99600],["2026-07-21",8400.0,8430.0,8390.0,8400.0,515400],["2026-07-22",8400.0,8400.0,8350.0,8400.0,63300],["2026-07-23",8400.0,8410.0,8300.0,8410.0,58400],["2026-07-24",8410.0,8410.0,8390.0,8410.0,117900],["2026-07-27",8400.0,8400.0,8360.0,8400.0,57300],["2026-07-28",8310.0,8390.0,8100.0,8380.0,146100],["2026-07-29",8350.0,8380.0,8350.0,8380.0,487100],["2026-07-30",8340.0,8380.0,8310.0,8370.0,131000],["2026-07-31",8350.0,8380.0,8280.0,8380.0,155700],["2026-08-03",8350.0,8370.0,8300.0,8350.0,142500],["2026-08-04",8330.0,8350.0,8310.0,8350.0,144900],["2026-08-05",8300.0,8350.0,8260.0,8350.0,140800],["2026-08-06",8320.0,8350.0,8300.0,8350.0,47100],["2026-08-07",8350.0,8350.0,8320.0,8350.0,133900],["2026-08-10",8320.0,8360.0,8320.0,8360.0,126200],["2026-08-11",8310.0,8360.0,8300.0,8360.0,86100],["2026-08-12",8360.0,8360.0,8340.0,8350.0,83100],["2026-08-13",8320.0,8330.0,8300.0,8330.0,59200],["2026-08-14",8320.0,8350.0,8300.0,8350.0,68400],["2026-08-17",8350.0,8350.0,8320.0,8350.0,11500],["2026-08-18",8340.0,8360.0,8330.0,8350.0,100900],["2026-08-19",8350.0,8350.0,8300.0,8350.0,36100],["2026-08-20",8350.0,8350.0,8300.0,8350.0,10500],["2026-08-21",8350.0,8350.0,8330.0,8340.0,121700],["2026-08-24",8320.0,8330.0,8310.0,8310.0,79800],["2026-08-25",8310.0,8320.0,8300.0,8310.0,93300],["2026-08-26",8300.0,8300.0,8230.0,8300.0,21100],["2026-08-27",8300.0,8300.0,8250.0,8300.0,13400],["2026-08-28",7850.0,8300.0,7850.0,8280.0,260800],["2026-09-03",8280.0,8280.0,8200.0,8280.0,26300],["2026-09-04",8280.0,8280.0,8100.0,8280.0,26000],["2026-09-07",8250.0,8280.0,8230.0,8280.0,30800],["2026-09-08",8280.0,8280.0,8250.0,8280.0,28300],["2026-09-09",8210.0,8270.0,8100.0,8250.0,59000],["2026-09-10",8250.0,8250.0,8160.0,8230.0,28800],["2026-09-11",8230.0,8230.0,8150.0,8200.0,2132900],["2026-09-14",8200.0,8200.0,8150.0,8190.0,137800],["2026-09-15",8190.0,8190.0,8160.0,8160.0,11100],["2026-09-16",8190.0,8190.0,8100.0,8170.0,7400],["2026-09-17",8160.0,8170.0,8120.0,8170.0,453400],["2026-09-18",8170.0,8170.0,8150.0,8170.0,1700],["2026-09-21",8170.0,8200.0,8170.0,8190.0,202000],["2026-09-22",7660.0,8190.0,7660.0,8180.0,730900],["2026-09-23",8180.0,8180.0,8150.0,8150.0,48100],["2026-09-24",8150.0,8150.0,7810.0,8100.0,20900],["2026-09-25",8100.0,8100.0,7900.0,8100.0,16000],["2026-09-28",8100.0,8100.0,8000.0,8000.0,300500],["2026-09-29",8000.0,8040.0,7700.0,8040.0,134200],["2026-09-30",8000.0,8070.0,8000.0,8070.0,12600],["2026-10-01",8070.0,8080.0,7800.0,8080.0,39400],["2026-10-02",8080.0,8080.0,8040.0,8070.0,2400]]}