{"sym":"DAH","index":false,"bars":[["2016-10-10",10673.57,10673.57,10673.57,10673.57,4408940],["2016-10-11",10828.26,11408.35,10673.57,11408.35,4161520],["2016-10-12",11601.71,12181.79,11408.35,12181.79,5403810],["2016-10-13",11331.0,11331.0,11331.0,11331.0,261250],["2016-10-14",10557.55,10557.55,10557.55,10557.55,357650],["2016-10-17",9822.78,9822.78,9822.78,9822.78,21280],["2016-10-18",9165.35,9165.35,9165.35,9165.35,6710],["2016-10-19",8546.59,8546.59,8546.59,8546.59,3141130],["2016-10-20",7966.51,7966.51,7966.51,7966.51,3387140],["2016-10-21",7409.62,7966.51,7409.62,7734.47,7885240],["2016-10-24",7579.78,7773.14,7193.06,7193.06,3508570],["2016-10-25",6690.32,6767.66,6690.32,6690.32,373200],["2016-10-26",6226.25,6226.25,6226.25,6226.25,5830],["2016-10-27",5793.12,5793.12,5793.12,5793.12,2515990],["2016-10-28",5390.93,5390.93,5390.93,5390.93,2208660],["2016-10-31",5019.67,5019.67,5019.67,5019.67,138380],["2016-11-01",4671.62,4671.62,4671.62,4671.62,4910],["2016-11-02",4346.77,4346.77,4346.77,4346.77,20490],["2016-11-03",4045.13,4331.3,4045.13,4052.86,1429710],["2016-11-04",4029.66,4331.3,4029.66,4331.3,61410],["2016-11-07",4632.95,4632.95,4632.95,4632.95,19800],["2016-11-08",4950.06,4950.06,4950.06,4950.06,77500],["2016-11-09",5104.75,5290.38,4625.21,5290.38,665740],["2016-11-10",5646.16,5653.9,5414.13,5607.49,497830],["2016-11-11",5267.18,5800.85,5259.44,5800.85,318350],["2016-11-14",5406.4,5723.51,5398.66,5568.82,355490],["2016-11-15",5336.79,5646.16,5336.79,5568.82,174470],["2016-11-16",5522.41,5839.53,5352.25,5499.21,297580],["2016-11-17",5499.21,5800.85,5429.6,5800.85,151350],["2016-11-18",5414.13,5839.53,5414.13,5785.38,206160],["2016-11-21",5723.51,5785.38,5568.82,5568.82,853320],["2016-11-22",5584.29,5793.12,5568.82,5646.16,126990],["2016-11-23",5576.55,5677.1,5576.55,5630.7,347240],["2016-11-24",5576.55,5700.31,5499.21,5576.55,524590],["2016-11-25",5607.49,5607.49,5491.48,5522.41,391270],["2016-11-28",5414.13,5530.15,5352.25,5352.25,225520],["2016-11-29",5352.25,5607.49,5336.79,5568.82,809070],["2016-11-30",5530.15,5878.2,5421.86,5607.49,861460],["2016-12-01",5568.82,5816.32,5499.21,5800.85,688230],["2016-12-02",5723.51,5855.0,5684.84,5800.85,760740],["2016-12-05",5723.51,5870.46,5646.16,5800.85,650580],["2016-12-06",5800.85,5839.53,5723.51,5800.85,511240],["2016-12-07",5723.51,5831.79,5646.16,5800.85,887650],["2016-12-08",5723.51,5839.53,5646.16,5800.85,544030],["2016-12-09",5723.51,5816.32,5646.16,5800.85,425380],["2016-12-12",5762.18,5800.85,5646.16,5800.85,412040],["2016-12-13",5831.79,5831.79,5723.51,5777.65,326290],["2016-12-14",5769.92,6179.84,5762.18,6179.84,3316310],["2016-12-15",6187.58,6605.24,5955.54,6605.24,7027170],["2016-12-16",6612.97,7061.57,6496.96,7061.57,5744640],["2016-12-19",7061.57,7061.57,6574.3,6574.3,1850830],["2016-12-20",6117.97,6117.97,6117.97,6117.97,79670],["2016-12-21",5692.57,5692.57,5692.57,5692.57,114710],["2016-12-22",5298.11,5793.12,5298.11,5414.13,743870],["2016-12-23",5491.48,5646.16,5143.42,5414.13,433200],["2016-12-26",5414.13,5491.48,5274.91,5352.25,486050],["2016-12-27",5352.25,5723.51,5352.25,5553.35,949550],["2016-12-28",5553.35,5646.16,5429.6,5452.8,415220],["2016-12-29",5452.8,5545.62,5267.18,5414.13,484290],["2016-12-30",5414.13,5468.27,5290.38,5414.13,345510],["2017-01-03",5414.13,5414.13,5267.18,5298.11,611360],["2017-01-04",5298.11,5561.09,5298.11,5414.13,561330],["2017-01-05",5414.13,5452.8,5313.58,5452.8,690220],["2017-01-06",5452.8,5568.82,5336.79,5452.8,413160],["2017-01-09",5483.74,5483.74,5298.11,5414.13,239690],["2017-01-10",5414.13,5793.12,5336.79,5793.12,693900],["2017-01-11",5816.32,6195.31,5800.85,6195.31,7154920],["2017-01-12",6226.25,6612.97,6110.23,6589.77,2738990],["2017-01-13",6535.63,6605.24,6179.84,6187.58,655450],["2017-01-16",5793.12,6187.58,5785.38,5800.85,1629660],["2017-01-17",5793.12,5878.2,5738.98,5738.98,536030],["2017-01-18",5738.98,6125.7,5684.84,5916.87,2694390],["2017-01-19",5916.87,5916.87,5800.85,5878.2,248860],["2017-01-20",5878.2,5955.54,5800.85,5870.46,707750],["2017-01-23",5870.46,5916.87,5800.85,5800.85,1161350],["2017-01-24",5800.85,5839.53,5715.77,5800.85,386820],["2017-01-25",5800.85,5800.85,5692.57,5800.85,220340],["2017-02-02",5723.51,5800.85,5414.13,5414.13,300910],["2017-02-03",5398.66,5638.43,5259.44,5414.13,386120],["2017-02-06",5568.82,5568.82,5367.72,5414.13,322940],["2017-02-07",5414.13,5476.01,5344.52,5406.4,247590],["2017-02-08",5383.19,5777.65,5375.46,5777.65,4400710],["2017-02-09",5785.38,5800.85,5568.82,5754.45,1593040],["2017-02-10",5754.45,5762.18,5622.96,5622.96,789530],["2017-02-13",5530.15,5800.85,5452.8,5646.16,1860150],["2017-02-14",5646.16,5646.16,5530.15,5568.82,633750],["2017-02-15",5568.82,5615.23,5182.1,5568.82,1896640],["2017-02-16",5568.82,5568.82,5375.46,5537.88,281160],["2017-02-17",5537.88,5537.88,5375.46,5522.41,228880],["2017-02-20",5476.01,5483.74,5390.93,5414.13,497320],["2017-02-21",5414.13,5468.27,5383.19,5414.13,302940],["2017-02-22",5414.13,5483.74,5390.93,5429.6,551480],["2017-02-23",5476.01,5476.01,5390.93,5445.07,382370],["2017-02-24",5445.07,5445.07,5375.46,5429.6,316920],["2017-02-27",5429.6,5429.6,5375.46,5429.6,235430],["2017-02-28",5429.6,5476.01,5383.19,5429.6,347620],["2017-03-01",5429.6,5429.6,5344.52,5421.86,245210],["2017-03-02",5421.86,5738.98,5375.46,5483.74,3028310],["2017-03-03",5483.74,5545.62,5375.46,5499.21,808910],["2017-03-06",5499.21,5514.68,5414.13,5476.01,268240],["2017-03-07",5414.13,5483.74,5259.44,5445.07,721500],["2017-03-08",5445.07,5445.07,5336.79,5414.13,701640],["2017-03-09",5414.13,5414.13,5375.46,5383.19,647400],["2017-03-10",5383.19,5414.13,5375.46,5414.13,485840],["2017-03-13",5414.13,5445.07,5375.46,5390.93,624030],["2017-03-14",5390.93,5445.07,5298.11,5445.07,281790],["2017-03-15",5445.07,5445.07,5344.52,5429.6,696840],["2017-03-16",5429.6,5537.88,5344.52,5437.33,883580],["2017-03-17",5452.8,5452.8,5414.13,5437.33,214620],["2017-03-20",5414.13,5491.48,5375.46,5406.4,200490],["2017-03-21",5414.13,5522.41,5367.72,5437.33,764490],["2017-03-22",5437.33,5437.33,5383.19,5429.6,372560],["2017-03-23",5429.6,5499.21,5383.19,5452.8,719690],["2017-03-24",5452.8,5452.8,5390.93,5437.33,195810],["2017-03-27",5437.33,5437.33,5305.85,5437.33,315630],["2017-03-28",5437.33,5437.33,5359.99,5414.13,257620],["2017-03-29",5414.13,5514.68,5375.46,5437.33,1229210],["2017-03-30",5437.33,5452.8,5352.25,5429.6,196840],["2017-03-31",5359.99,5452.8,5344.52,5414.13,332140],["2017-04-03",5414.13,5468.27,5375.46,5429.6,392390],["2017-04-04",5429.6,5437.33,5383.19,5406.4,363540],["2017-04-05",5398.66,5429.6,5398.66,5414.13,347540],["2017-04-07",5398.66,5437.33,5352.25,5414.13,279280],["2017-04-10",5406.4,5452.8,5390.93,5429.6,434240],["2017-04-11",5383.19,5452.8,5383.19,5421.86,331010],["2017-04-12",5437.33,5452.8,5375.46,5398.66,356540],["2017-04-13",5398.66,5421.86,5352.25,5375.46,347400],["2017-04-14",5383.19,5406.4,5352.25,5383.19,419470],["2017-04-17",5383.19,5445.07,5344.52,5398.66,292320],["2017-04-18",5390.93,5476.01,5344.52,5414.13,989710],["2017-04-19",5429.6,5445.07,5383.19,5406.4,523680],["2017-04-20",5414.13,5452.8,5398.66,5437.33,765630],["2017-04-21",5445.07,5476.01,5414.13,5460.54,947940],["2017-04-24",5468.27,5754.45,5445.07,5723.51,4120870],["2017-04-25",5723.51,5808.59,5700.31,5715.77,2650900],["2017-04-26",5715.77,5723.51,5646.16,5684.84,1316290],["2017-04-27",5646.16,5839.53,5630.7,5831.79,3563780],["2017-04-28",5824.06,6125.7,5429.6,5491.48,4172560],["2017-05-03",5530.15,5553.35,5491.48,5530.15,259720],["2017-05-04",5514.68,5561.09,5483.74,5530.15,500700],["2017-05-05",5499.21,5530.15,5158.89,5390.93,1072660],["2017-05-08",5383.19,5414.13,5367.72,5414.13,291760],["2017-05-09",5414.13,5414.13,5336.79,5398.66,168120],["2017-05-10",5414.13,5414.13,5313.58,5398.66,143220],["2017-05-11",5398.66,5414.13,5336.79,5336.79,52800],["2017-05-12",5329.05,5398.66,5329.05,5390.93,107340],["2017-05-15",5305.85,5375.46,5259.44,5259.44,146240],["2017-05-16",5259.44,5390.93,5251.71,5259.44,194540],["2017-05-17",5259.44,5329.05,5259.44,5259.44,122330],["2017-05-18",5259.44,5259.44,5027.41,5042.88,190990],["2017-05-19",5027.41,5390.93,4718.03,5251.71,431790],["2017-05-22",5336.79,5336.79,5259.44,5259.44,165150],["2017-05-23",5259.44,5259.44,5027.41,5089.28,136460],["2017-05-24",5089.28,5298.11,5089.28,5298.11,184770],["2017-05-25",5290.38,5290.38,5104.75,5104.75,205560],["2017-05-26",5259.44,5298.11,5120.22,5182.1,143380],["2017-05-29",5267.18,5267.18,5104.75,5259.44,145130],["2017-05-30",5243.97,5243.97,5112.49,5112.49,152570],["2017-05-31",5158.89,5158.89,5089.28,5151.16,137650],["2017-06-01",5127.95,5182.1,4795.37,5151.16,133670],["2017-06-02",5182.1,5182.1,5104.75,5158.89,114090],["2017-06-05",5104.75,5166.63,4911.39,5066.08,133300],["2017-06-06",4988.73,5120.22,4988.73,5120.22,135450],["2017-06-07",5027.41,5151.16,5027.41,5104.75,120300],["2017-06-08",5143.42,5143.42,5066.08,5104.75,128300],["2017-06-09",5104.75,5220.77,5104.75,5205.3,114230],["2017-06-12",5321.32,5321.32,5259.44,5274.91,136660],["2017-06-13",5259.44,5313.58,5259.44,5274.91,104580],["2017-06-14",5329.05,5329.05,5182.1,5182.1,117200],["2017-06-15",5251.71,5251.71,5236.24,5236.24,128240],["2017-06-16",5251.71,5251.71,5182.1,5220.77,110950],["2017-06-19",5042.88,5251.71,5042.88,5066.08,115340],["2017-06-20",5174.36,5174.36,5035.14,5058.34,141910],["2017-06-21",5104.75,5104.75,4950.06,5042.88,221950],["2017-06-22",5042.88,5367.72,5027.41,5182.1,3892290],["2017-06-23",5182.1,5213.03,5182.1,5189.83,556990],["2017-06-26",5189.83,5197.57,5027.41,5035.14,959390],["2017-06-27",5081.55,5081.55,4841.78,4857.25,773060],["2017-06-28",4872.72,5120.22,4872.72,5081.55,917000],["2017-06-29",4996.47,5027.41,4888.19,4996.47,235180],["2017-06-30",4996.47,5011.94,4895.92,4981.0,189310],["2017-07-03",4988.73,5027.41,4965.53,5011.94,335010],["2017-07-04",4996.47,5027.41,4996.47,5011.94,307630],["2017-07-05",4981.0,5104.75,4973.27,5011.94,371870],["2017-07-06",5019.67,5050.61,5011.94,5050.61,148710],["2017-07-07",5050.61,5058.34,5035.14,5058.34,264750],["2017-07-10",5058.34,5081.55,4957.8,5027.41,390660],["2017-07-11",5027.41,5066.08,4988.73,5011.94,449360],["2017-07-12",5019.67,5027.41,4973.27,5027.41,377660],["2017-07-13",4996.47,5027.41,4965.53,4996.47,384890],["2017-07-14",5004.2,5011.94,4957.8,5011.94,228980],["2017-07-17",5027.41,5027.41,4950.06,4950.06,455960],["2017-07-18",4942.33,4996.47,4934.59,4996.47,286670],["2017-07-19",4973.27,5011.94,4950.06,4957.8,332520],["2017-07-20",5011.94,5112.49,4957.8,5112.49,3079510],["2017-07-21",5182.1,5298.11,4950.06,5027.41,1332280],["2017-07-24",5104.75,5104.75,4950.06,4950.06,172250],["2017-07-25",4803.11,4872.72,4609.75,4609.75,765080],["2017-07-26",4602.01,4926.86,4602.01,4872.72,1400330],["2017-07-27",4872.72,4950.06,4640.68,4679.36,785830],["2017-07-28",4687.09,4787.64,4632.95,4679.36,931340],["2017-07-31",4764.43,4764.43,4532.4,4547.87,686230],["2017-08-01",4493.73,4609.75,4485.99,4540.13,507180],["2017-08-02",4540.13,4540.13,4253.96,4408.65,1138990],["2017-08-03",4408.65,4439.59,4269.43,4346.77,497380],["2017-08-04",4377.71,4555.6,4346.77,4439.59,302590],["2017-08-07",4424.12,4632.95,4424.12,4571.07,245430],["2017-08-08",4594.28,4640.68,4485.99,4509.2,365910],["2017-08-09",4524.67,4741.23,4509.2,4594.28,585550],["2017-08-10",4602.01,4625.21,4540.13,4563.34,171440],["2017-08-11",4563.34,4563.34,4478.26,4493.73,206820],["2017-08-14",4493.73,4493.73,4447.32,4478.26,220520],["2017-08-15",4485.99,4485.99,4424.12,4424.12,178050],["2017-08-16",4424.12,4478.26,4408.65,4478.26,169660],["2017-08-17",4501.46,4501.46,4393.18,4393.18,127910],["2017-08-18",4369.98,4431.85,4331.3,4393.18,114180],["2017-08-21",4393.18,4416.38,4331.3,4393.18,509650],["2017-08-22",4377.71,4400.91,4377.71,4393.18,296090],["2017-08-23",4400.91,4424.12,4369.98,4377.71,213860],["2017-08-24",4377.71,4377.71,4339.04,4369.98,176390],["2017-08-25",4354.51,4369.98,4331.3,4362.24,237300],["2017-08-28",4393.18,4393.18,4176.61,4277.16,320480],["2017-08-29",4292.63,4377.71,4277.16,4323.57,230800],["2017-08-30",4323.57,4470.52,4308.1,4408.65,263740],["2017-08-31",4408.65,4478.26,4323.57,4408.65,658800],["2017-09-01",4424.12,4424.12,4354.51,4354.51,336710],["2017-09-05",4393.18,4393.18,4346.77,4362.24,213070],["2017-09-06",4362.24,4393.18,4346.77,4346.77,205030],["2017-09-07",4346.77,4393.18,4331.3,4331.3,219990],["2017-09-08",4393.18,4408.65,4331.3,4393.18,527360],["2017-09-11",4416.38,4416.38,4331.3,4377.71,153170],["2017-09-12",4323.57,4393.18,4323.57,4362.24,187890],["2017-09-13",4393.18,4393.18,4331.3,4369.98,202860],["2017-09-14",4369.98,4377.71,4331.3,4354.51,248170],["2017-09-15",4346.77,4369.98,4339.04,4346.77,148740],["2017-09-18",4346.77,4362.24,4315.84,4315.84,374900],["2017-09-19",4331.3,4377.71,4315.84,4354.51,185740],["2017-09-20",4377.71,4377.71,4315.84,4331.3,86380],["2017-09-21",4331.3,4354.51,4308.1,4346.77,96090],["2017-09-22",4339.04,4346.77,4315.84,4331.3,125840],["2017-09-25",4315.84,4408.65,4300.37,4362.24,818980],["2017-09-26",4362.24,4377.71,4331.3,4331.3,21620],["2017-09-27",4331.3,4331.3,4308.1,4308.1,82720],["2017-09-28",4308.1,4346.77,4292.63,4292.63,52170],["2017-09-29",4292.63,4308.1,4277.16,4292.63,122660],["2017-10-02",4292.63,4292.63,4021.93,4176.61,222620],["2017-10-03",4176.61,4176.61,3944.58,3967.78,246110],["2017-10-04",3983.25,4176.61,3960.05,4099.27,39620],["2017-10-05",4184.35,4253.96,4099.27,4199.82,100530],["2017-10-06",4176.61,4215.29,4153.41,4207.55,93490],["2017-10-09",4207.55,4300.37,4207.55,4246.23,97980],["2017-10-10",4253.96,4339.04,4253.96,4300.37,154290],["2017-10-11",4331.3,4339.04,4261.69,4277.16,73210],["2017-10-12",4277.16,4323.57,4253.96,4277.16,40700],["2017-10-13",4253.96,4315.84,4253.96,4269.43,53280],["2017-10-16",4308.1,4308.1,4246.23,4261.69,233590],["2017-10-17",4137.94,4261.69,4137.94,4246.23,34560],["2017-10-18",4215.29,4238.49,4184.35,4215.29,350710],["2017-10-19",4215.29,4315.84,4184.35,4292.63,68910],["2017-10-20",4408.65,4563.34,4354.51,4408.65,467540],["2017-10-23",4447.32,4540.13,4385.45,4431.85,292900],["2017-10-24",4431.85,4431.85,4253.96,4277.16,296260],["2017-10-25",4277.16,4331.3,4277.16,4308.1,849680],["2017-10-26",4308.1,4346.77,4246.23,4277.16,629320],["2017-10-27",4315.84,4315.84,4215.29,4238.49,415710],["2017-10-30",4437.74,4437.74,4003.02,4003.02,187760],["2017-10-31",4003.02,4166.04,4003.02,4084.53,86110],["2017-11-01",4003.02,4075.47,3812.83,3830.94,70310],["2017-11-02",3830.94,3957.74,3794.72,3858.11,118250],["2017-11-03",3803.77,3858.11,3622.64,3722.26,105190],["2017-11-06",3858.11,3858.11,3713.21,3821.89,45570],["2017-11-07",3830.94,3894.34,3803.77,3876.23,93440],["2017-11-08",3812.83,3876.23,3713.21,3785.66,54610],["2017-11-09",3767.55,3785.66,3722.26,3758.49,42040],["2017-11-10",3840.0,3840.0,3713.21,3758.49,105590],["2017-11-13",3722.26,3731.32,3622.64,3622.64,257160],["2017-11-14",3695.09,3695.09,3622.64,3622.64,163680],["2017-11-15",3622.64,3686.04,3622.64,3631.7,106700],["2017-11-16",3676.98,3676.98,3622.64,3658.87,95080],["2017-11-17",3658.87,3676.98,3631.7,3676.98,116900],["2017-11-20",3676.98,3803.77,3676.98,3785.66,53080],["2017-11-21",3767.55,4048.3,3704.15,4003.02,1182000],["2017-11-22",4003.02,4012.08,3821.89,3894.34,47140],["2017-11-23",3957.74,3957.74,3785.66,3821.89,976070],["2017-11-24",3776.6,3885.28,3767.55,3776.6,125400],["2017-11-27",3785.66,4039.25,3767.55,4039.25,1449360],["2017-11-28",4111.7,4120.75,4021.13,4030.19,1767230],["2017-11-29",4102.64,4102.64,3894.34,3984.91,47570],["2017-11-30",3966.79,3966.79,3858.11,3876.23,78050],["2017-12-01",3849.06,3876.23,3840.0,3876.23,67080],["2017-12-04",3894.34,3975.85,3840.0,3912.45,154770],["2017-12-05",3894.34,3912.45,3849.06,3903.4,83150],["2017-12-06",3894.34,3984.91,3849.06,3966.79,67950],["2017-12-07",3930.57,4120.75,3930.57,3948.68,99570],["2017-12-08",3993.96,4021.13,3957.74,3966.79,164820],["2017-12-11",3921.51,4075.47,3894.34,3975.85,1503560],["2017-12-12",3975.85,4102.64,3966.79,4066.42,134180],["2017-12-13",4111.7,4347.17,4111.7,4329.06,350530],["2017-12-14",4329.06,4627.92,4329.06,4627.92,713300],["2017-12-15",4872.45,4944.91,4664.15,4664.15,497260],["2017-12-18",4709.43,4709.43,4392.45,4437.74,269240],["2017-12-19",4528.3,4528.3,4356.23,4437.74,197370],["2017-12-20",4392.45,4437.74,4211.32,4229.43,365730],["2017-12-21",4383.4,4519.25,4256.6,4401.51,163580],["2017-12-22",4700.38,4700.38,4437.74,4528.3,260370],["2017-12-25",4691.32,4691.32,4310.94,4347.17,261570],["2017-12-26",4347.17,4410.57,4347.17,4365.28,137780],["2017-12-27",4356.23,4401.51,4247.55,4283.77,215810],["2017-12-28",4283.77,4283.77,4211.32,4229.43,67660],["2017-12-29",4229.43,4519.25,4229.43,4437.74,1121020],["2018-01-02",4437.74,4609.81,4419.62,4419.62,411180],["2018-01-03",4437.74,4446.79,4310.94,4347.17,106430],["2018-01-04",4166.04,4347.17,4075.47,4347.17,159940],["2018-01-05",4238.49,4492.08,4211.32,4238.49,72810],["2018-01-08",4238.49,4256.6,4193.21,4211.32,45920],["2018-01-09",4238.49,4247.55,4156.98,4238.49,140060],["2018-01-10",4301.89,4301.89,4156.98,4283.77,222230],["2018-01-11",4283.77,4283.77,4211.32,4265.66,49230],["2018-01-12",4211.32,4383.4,4211.32,4347.17,151030],["2018-01-15",4347.17,4347.17,4256.6,4256.6,160780],["2018-01-16",4320.0,4320.0,4238.49,4283.77,126630],["2018-01-17",4256.6,4283.77,4211.32,4211.32,120420],["2018-01-18",4175.09,4256.6,4075.47,4211.32,155390],["2018-01-19",4175.09,4256.6,4129.81,4211.32,48290],["2018-01-22",4238.49,4247.55,4030.19,4247.55,102900],["2018-01-25",4256.6,4274.72,3957.74,3957.74,281780],["2018-01-26",3803.77,4066.42,3803.77,4066.42,137330],["2018-01-29",4075.47,4156.98,3921.51,4057.36,93380],["2018-01-30",4057.36,4166.04,3930.57,4166.04,164200],["2018-01-31",4166.04,4392.45,4120.75,4147.92,947520],["2018-02-01",4166.04,4347.17,3858.11,4347.17,57820],["2018-02-02",4301.89,4320.0,4048.3,4048.3,206110],["2018-02-05",4075.47,4075.47,3885.28,4075.47,128760],["2018-02-06",3912.45,4066.42,3794.72,4066.42,334560],["2018-02-07",4039.25,4075.47,3903.4,4075.47,688430],["2018-02-08",3984.91,4048.3,3803.77,4048.3,129740],["2018-02-09",3975.85,4075.47,3894.34,4075.47,1234010],["2018-02-12",4166.04,4320.0,4030.19,4320.0,119070],["2018-02-13",4320.0,4338.11,4075.47,4075.47,103670],["2018-02-21",4256.6,4256.6,4057.36,4220.38,79090],["2018-02-22",4175.09,4211.32,4075.47,4211.32,57980],["2018-02-23",4166.04,4202.26,4039.25,4202.26,92730],["2018-02-26",4111.7,4202.26,4057.36,4202.26,56490],["2018-02-27",4075.47,4202.26,3984.91,4202.26,69650],["2018-02-28",4075.47,4156.98,4066.42,4147.92,38620],["2018-03-01",3984.91,4129.81,3984.91,4111.7,55270],["2018-03-02",4093.58,4093.58,4012.08,4075.47,6260],["2018-03-05",4075.47,4102.64,4030.19,4102.64,29380],["2018-03-06",4048.3,4138.87,4048.3,4084.53,5540],["2018-03-07",4075.47,4093.58,4021.13,4075.47,15650],["2018-03-08",4075.47,4075.47,4030.19,4066.42,6120],["2018-03-09",4057.36,4211.32,4012.08,4166.04,139210],["2018-03-12",4075.47,4166.04,4021.13,4156.98,127450],["2018-03-13",4030.19,4156.98,4030.19,4147.92,157620],["2018-03-14",4147.92,4147.92,4003.02,4120.75,60140],["2018-03-15",4102.64,4102.64,4030.19,4093.58,125150],["2018-03-16",4075.47,4156.98,3812.83,4156.98,742190],["2018-03-19",3984.91,4120.75,3984.91,4075.47,107250],["2018-03-20",4030.19,4102.64,3984.91,4102.64,120080],["2018-03-21",4102.64,4102.64,3984.91,4075.47,66610],["2018-03-22",4075.47,4075.47,3975.85,4075.47,23930],["2018-03-23",3948.68,4048.3,3903.4,4030.19,42330],["2018-03-26",4066.42,4193.21,4030.19,4066.42,2267790],["2018-03-27",4120.75,4147.92,4012.08,4012.08,68030],["2018-03-28",4003.02,4039.25,3939.62,4039.25,129680],["2018-03-29",4039.25,4075.47,3939.62,4075.47,93470],["2018-03-30",4039.25,4066.42,3948.68,4066.42,41220],["2018-04-02",3984.91,4066.42,3903.4,4066.42,18330],["2018-04-03",3984.91,4075.47,3957.74,4057.36,62770],["2018-04-04",4057.36,4120.75,3984.91,4057.36,128710],["2018-04-05",4111.7,4166.04,4066.42,4129.81,174130],["2018-04-06",4166.04,4347.17,4166.04,4184.15,232520],["2018-04-09",4419.62,4473.96,4301.89,4301.89,437720],["2018-04-10",4519.25,4600.75,4437.74,4437.74,729580],["2018-04-11",4528.3,4745.66,4528.3,4745.66,580120],["2018-04-12",4546.42,5017.36,4528.3,4528.3,1574000],["2018-04-13",4618.87,4754.72,4437.74,4528.3,254730],["2018-04-16",4437.74,4528.3,4437.74,4528.3,167670],["2018-04-17",4528.3,4618.87,4437.74,4455.85,90610],["2018-04-18",4528.3,4528.3,4356.23,4428.68,57850],["2018-04-19",4573.58,4573.58,4392.45,4392.45,81580],["2018-04-20",4510.19,4528.3,4301.89,4528.3,92760],["2018-04-23",4528.3,4528.3,4374.34,4437.74,237840],["2018-04-24",4519.25,4519.25,4365.28,4455.85,101060],["2018-04-26",4455.85,4455.85,4365.28,4455.85,336850],["2018-04-27",4437.74,4618.87,4428.68,4618.87,100200],["2018-05-02",4437.74,4609.81,4437.74,4455.85,62030],["2018-05-03",4446.79,4528.3,4365.28,4455.85,102710],["2018-05-04",4483.02,4528.3,4365.28,4510.19,41230],["2018-05-07",4437.74,4800.0,4437.74,4754.72,336240],["2018-05-08",4709.43,4754.72,4609.81,4618.87,79080],["2018-05-09",4573.58,4790.94,4573.58,4781.89,100390],["2018-05-10",4709.43,4781.89,4691.32,4781.89,58420],["2018-05-11",4754.72,4754.72,4528.3,4664.15,90010],["2018-05-14",4528.3,4636.98,4455.85,4636.98,284250],["2018-05-15",4636.98,4636.98,4573.58,4573.58,82080],["2018-05-16",4573.58,4582.64,4510.19,4582.64,39830],["2018-05-17",4492.08,4573.58,4483.02,4564.53,106380],["2018-05-18",4483.02,4564.53,4329.06,4564.53,22630],["2018-05-21",4564.53,4564.53,4537.36,4564.53,30530],["2018-05-22",4528.3,4528.3,4392.45,4392.45,86400],["2018-05-23",4510.19,4510.19,4347.17,4501.13,6970],["2018-05-24",4501.13,4528.3,4347.17,4483.02,104490],["2018-05-25",4483.02,4564.53,4437.74,4492.08,87280],["2018-05-28",4492.08,4519.25,4483.02,4510.19,479360],["2018-05-29",4501.13,4528.3,4437.74,4528.3,29100],["2018-05-30",4528.3,4618.87,4437.74,4618.87,262980],["2018-05-31",4618.87,4709.43,4528.3,4618.87,1577380],["2018-06-01",4609.81,4935.85,4573.58,4691.32,756810],["2018-06-04",4691.32,5008.3,4618.87,4664.15,85390],["2018-06-05",4636.98,4718.49,4618.87,4627.92,138430],["2018-06-06",4582.64,4655.09,4573.58,4646.04,235900],["2018-06-07",4646.04,4935.85,4618.87,4935.85,1024660],["2018-06-08",4935.85,5189.43,4890.57,4908.68,2438000],["2018-06-11",4800.0,4890.57,4709.43,4736.6,173960],["2018-06-12",4709.43,4754.72,4618.87,4754.72,403720],["2018-06-13",4736.6,4800.0,4691.32,4790.94,314970],["2018-06-14",4772.83,4818.11,4709.43,4727.55,255840],["2018-06-15",4727.55,4727.55,4618.87,4709.43,291990],["2018-06-18",4718.49,4718.49,4618.87,4709.43,103760],["2018-06-19",4700.38,4736.6,4600.75,4736.6,544150],["2018-06-20",4709.43,4754.72,4664.15,4745.66,182820],["2018-06-21",4727.55,4781.89,4709.43,4745.66,186170],["2018-06-22",4709.43,4772.83,4709.43,4745.66,157880],["2018-06-25",4736.6,4754.72,4718.49,4727.55,439240],["2018-06-26",4718.49,4745.66,4718.49,4727.55,235220],["2018-06-27",4736.6,4763.77,4709.43,4727.55,160430],["2018-06-28",4745.66,4754.72,4718.49,4727.55,395340],["2018-06-29",4736.6,4736.6,4691.32,4736.6,86710],["2018-07-02",4736.6,4754.72,4718.49,4736.6,192260],["2018-07-03",4745.66,5062.64,4736.6,5053.58,528480],["2018-07-04",5062.64,5252.83,4935.85,5071.7,412100],["2018-07-05",5071.7,5307.17,4990.19,5243.77,266530],["2018-07-06",5243.77,5606.04,5180.38,5606.04,1757370],["2018-07-09",5524.53,5886.79,5415.85,5660.38,1096520],["2018-07-10",5633.21,5669.43,5397.74,5397.74,262610],["2018-07-11",5307.17,5524.53,5216.6,5433.96,405890],["2018-07-12",5443.02,5615.09,5379.62,5379.62,779900],["2018-07-13",5424.91,5424.91,5298.11,5325.28,335740],["2018-07-16",5298.11,5461.13,5243.77,5433.96,530260],["2018-07-17",5415.85,5479.25,5352.45,5388.68,315370],["2018-07-18",5361.51,5397.74,5252.83,5343.4,142930],["2018-07-19",5343.4,5479.25,5325.28,5433.96,261040],["2018-07-20",5415.85,5479.25,5388.68,5433.96,576680],["2018-07-23",5334.34,5433.96,5298.11,5379.62,373540],["2018-07-24",5343.4,5433.96,5334.34,5406.79,490470],["2018-07-25",5388.68,5452.08,5361.51,5433.96,277050],["2018-07-26",5470.19,5470.19,5424.91,5470.19,195770],["2018-07-27",5433.96,5850.57,5433.96,5787.17,1810100],["2018-07-30",5796.23,5904.91,5615.09,5615.09,783540],["2018-07-31",5524.53,5615.09,5433.96,5433.96,152500],["2018-08-01",5388.68,5433.96,5280.0,5361.51,602580],["2018-08-02",5325.28,5424.91,5298.11,5424.91,344030],["2018-08-03",5397.74,5479.25,5370.57,5479.25,203790],["2018-08-06",5433.96,5479.25,5370.57,5388.68,216290],["2018-08-07",5379.62,5443.02,5352.45,5406.79,252070],["2018-08-08",5388.68,5443.02,5352.45,5415.85,102020],["2018-08-09",5397.74,5433.96,5370.57,5406.79,130600],["2018-08-10",5415.85,5424.91,5379.62,5406.79,118720],["2018-08-13",5397.74,5415.85,5361.51,5415.85,108330],["2018-08-14",5397.74,5443.02,5388.68,5433.96,73100],["2018-08-15",5415.85,5433.96,5388.68,5424.91,2046720],["2018-08-16",5433.96,5461.13,5388.68,5388.68,143640],["2018-08-17",5424.91,5696.6,5424.91,5569.81,1446900],["2018-08-20",5524.53,5569.81,5370.57,5415.85,154190],["2018-08-21",5397.74,5479.25,5261.89,5443.02,317780],["2018-08-22",5424.91,5479.25,5388.68,5452.08,135480],["2018-08-23",5479.25,5479.25,5343.4,5406.79,140720],["2018-08-24",5397.74,5461.13,5397.74,5424.91,1880310],["2018-08-27",5415.85,5452.08,5388.68,5443.02,524900],["2018-08-28",5433.96,5461.13,5397.74,5433.96,300490],["2018-08-29",5433.96,5433.96,5397.74,5433.96,246620],["2018-08-30",5433.96,5488.3,5397.74,5433.96,168380],["2018-08-31",5433.96,5542.64,5433.96,5524.53,171270],["2018-09-04",5479.25,5515.47,5370.57,5397.74,96170],["2018-09-05",5415.85,5461.13,5397.74,5452.08,129360],["2018-09-06",5443.02,5506.42,5424.91,5461.13,188650],["2018-09-07",5424.91,5578.87,5424.91,5524.53,167100],["2018-09-10",5488.3,5787.17,5488.3,5760.0,130320],["2018-09-11",5705.66,5769.06,5660.38,5760.0,604610],["2018-09-12",5732.83,5796.23,5678.49,5678.49,11120],["2018-09-13",5705.66,5705.66,5642.26,5705.66,19500],["2018-09-14",5750.94,5886.79,5633.21,5687.55,48740],["2018-09-17",5787.17,5787.17,5642.26,5705.66,96340],["2018-09-18",5633.21,5778.11,5633.21,5750.94,49810],["2018-09-19",5714.72,5823.4,5669.43,5778.11,333980],["2018-09-20",5850.57,5868.68,5714.72,5750.94,119210],["2018-09-21",5760.0,5760.0,5687.55,5732.83,122820],["2018-09-24",5687.55,5750.94,5660.38,5678.49,478120],["2018-09-25",5705.66,5778.11,5642.26,5778.11,109020],["2018-09-26",5760.0,5796.23,5379.62,5732.83,254390],["2018-09-27",5723.77,5750.94,5696.6,5750.94,82000],["2018-09-28",5732.83,5796.23,5669.43,5778.11,119710],["2018-10-01",5760.0,5787.17,5696.6,5787.17,135430],["2018-10-02",5769.06,5796.23,5732.83,5769.06,77320],["2018-10-03",5750.94,5769.06,5732.83,5769.06,246180],["2018-10-04",5750.94,5841.51,5741.89,5814.34,194240],["2018-10-05",5796.23,5823.4,5750.94,5760.0,4960],["2018-10-08",5750.94,5850.57,5750.94,5823.4,71730],["2018-10-09",5805.28,5832.45,5760.0,5796.23,95790],["2018-10-10",5787.17,5886.79,5760.0,5778.11,27640],["2018-10-11",5760.0,5868.68,5750.94,5750.94,43790],["2018-10-12",5750.94,5886.79,5741.89,5805.28,41800],["2018-10-15",5787.17,5904.91,5787.17,5796.23,69510],["2018-10-16",5787.17,5886.79,5760.0,5760.0,111700],["2018-10-17",5760.0,5796.23,5741.89,5778.11,22210],["2018-10-18",5769.06,5796.23,5732.83,5787.17,22730],["2018-10-19",5750.94,5796.23,5741.89,5796.23,29200],["2018-10-22",5787.17,5841.51,5397.74,5796.23,76260],["2018-10-23",5778.11,5877.74,5705.66,5814.34,154290],["2018-10-24",5796.23,5841.51,5760.0,5760.0,110310],["2018-10-25",6160.0,6160.0,5800.0,6000.0,157450],["2018-10-26",5900.0,6000.0,5780.0,5900.0,38260],["2018-10-29",5850.0,6000.0,5800.0,5900.0,110830],["2018-10-30",5870.0,5920.0,5780.0,5810.0,153270],["2018-10-31",5800.0,5900.0,5760.0,5830.0,118160],["2018-11-01",5800.0,5830.0,5750.0,5780.0,116430],["2018-11-02",5790.0,5800.0,5750.0,5800.0,34780],["2018-11-05",5810.0,5850.0,5700.0,5800.0,9630],["2018-11-06",5800.0,5900.0,5500.0,5800.0,128150],["2018-11-07",5790.0,5820.0,5760.0,5800.0,126890],["2018-11-08",5780.0,5850.0,5750.0,5850.0,107410],["2018-11-09",5830.0,5900.0,5770.0,5770.0,116510],["2018-11-12",5780.0,5850.0,5750.0,5810.0,100600],["2018-11-13",5800.0,5850.0,5750.0,5830.0,82070],["2018-11-14",5830.0,5850.0,5760.0,5760.0,74730],["2018-11-15",5780.0,5840.0,5720.0,5800.0,136220],["2018-11-16",5830.0,5890.0,5750.0,5810.0,78500],["2018-11-19",5810.0,5880.0,5750.0,5840.0,61640],["2018-11-20",5860.0,5870.0,5800.0,5870.0,65000],["2018-11-21",5840.0,5880.0,5760.0,5880.0,155990],["2018-11-22",5860.0,5950.0,5770.0,5800.0,137690],["2018-11-23",5850.0,6150.0,5850.0,6130.0,1562930],["2018-11-26",6080.0,6200.0,6000.0,6150.0,158340],["2018-11-27",6150.0,6150.0,6010.0,6050.0,122920],["2018-11-28",6010.0,6050.0,5960.0,6040.0,127030],["2018-11-29",6020.0,6090.0,6010.0,6090.0,211670],["2018-11-30",6030.0,6120.0,6010.0,6010.0,237690],["2018-12-03",6010.0,6130.0,6000.0,6080.0,770620],["2018-12-04",6060.0,6080.0,6000.0,6040.0,149190],["2018-12-05",6040.0,6090.0,5950.0,6040.0,147980],["2018-12-06",6040.0,6070.0,6010.0,6060.0,93480],["2018-12-07",6050.0,6090.0,6000.0,6000.0,110470],["2018-12-10",6020.0,6090.0,5990.0,6040.0,81880],["2018-12-11",6040.0,6060.0,5920.0,6050.0,66540],["2018-12-12",6050.0,6080.0,6010.0,6080.0,293230],["2018-12-13",6060.0,6100.0,6020.0,6060.0,66390],["2018-12-14",6050.0,6070.0,6030.0,6060.0,79510],["2018-12-17",6050.0,6070.0,6030.0,6070.0,114260],["2018-12-18",6100.0,6100.0,6040.0,6080.0,144110],["2018-12-19",6050.0,6190.0,6050.0,6100.0,1198480],["2018-12-20",6140.0,6150.0,6070.0,6150.0,1071560],["2018-12-21",6140.0,6390.0,6120.0,6390.0,562590],["2018-12-24",6350.0,6450.0,6300.0,6310.0,410640],["2018-12-25",6280.0,6300.0,6000.0,6280.0,4296340],["2018-12-26",6250.0,6280.0,6050.0,6080.0,934730],["2018-12-27",6070.0,6130.0,6050.0,6110.0,359900],["2018-12-28",6090.0,6170.0,6080.0,6150.0,446860],["2019-01-02",6130.0,6180.0,6060.0,6080.0,150090],["2019-01-03",6080.0,6080.0,6030.0,6080.0,64410],["2019-01-04",6100.0,6100.0,6050.0,6080.0,60390],["2019-01-07",6100.0,6200.0,6080.0,6200.0,2253770],["2019-01-08",6230.0,6250.0,6100.0,6170.0,1713140],["2019-01-09",6180.0,6180.0,6100.0,6150.0,1043520],["2019-01-10",6130.0,6180.0,6100.0,6160.0,123460],["2019-01-11",6140.0,6190.0,6080.0,6170.0,850480],["2019-01-14",6160.0,6160.0,6060.0,6100.0,822860],["2019-01-15",6120.0,6200.0,6090.0,6200.0,269230],["2019-01-16",6180.0,6230.0,6150.0,6180.0,710870],["2019-01-17",6150.0,6180.0,6120.0,6150.0,200410],["2019-01-18",6160.0,6190.0,6130.0,6160.0,148970],["2019-01-21",6160.0,6180.0,6140.0,6160.0,116130],["2019-01-22",6140.0,6260.0,6120.0,6260.0,411480],["2019-01-23",6260.0,6260.0,6190.0,6230.0,660450],["2019-01-24",6210.0,6230.0,6180.0,6210.0,485060],["2019-01-25",6200.0,6220.0,6180.0,6200.0,103010],["2019-01-28",6220.0,6220.0,6160.0,6200.0,1335850],["2019-01-29",6180.0,6200.0,6160.0,6180.0,189380],["2019-01-30",6190.0,6230.0,6160.0,6200.0,104860],["2019-01-31",6200.0,6230.0,6180.0,6200.0,85890],["2019-02-01",6190.0,6220.0,6180.0,6200.0,50300],["2019-02-11",6190.0,6250.0,6180.0,6230.0,68050],["2019-02-12",6210.0,6230.0,6180.0,6200.0,99050],["2019-02-13",6230.0,6250.0,6170.0,6220.0,92780],["2019-02-14",6220.0,6280.0,6200.0,6240.0,91990],["2019-02-15",6230.0,6290.0,6200.0,6250.0,121620],["2019-02-18",6280.0,6280.0,6200.0,6230.0,79620],["2019-02-19",6220.0,6250.0,6200.0,6230.0,74700],["2019-02-20",6200.0,6280.0,6200.0,6250.0,57750],["2019-02-21",6260.0,6260.0,6190.0,6190.0,67210],["2019-02-22",6210.0,6230.0,6180.0,6230.0,86760],["2019-02-25",6210.0,6270.0,6190.0,6250.0,99380],["2019-02-26",6230.0,6250.0,6190.0,6200.0,66780],["2019-02-27",6200.0,6250.0,6190.0,6220.0,63820],["2019-02-28",6220.0,6220.0,6150.0,6220.0,124540],["2019-03-01",6180.0,6300.0,6180.0,6280.0,68860],["2019-03-04",6260.0,6380.0,6260.0,6380.0,81360],["2019-03-05",6380.0,6400.0,6300.0,6320.0,74790],["2019-03-06",6300.0,6350.0,6280.0,6280.0,72900],["2019-03-07",6260.0,6330.0,6230.0,6330.0,91670],["2019-03-08",6310.0,6340.0,6250.0,6280.0,75250],["2019-03-11",6290.0,6320.0,6250.0,6280.0,61460],["2019-03-12",6310.0,6310.0,6270.0,6310.0,54020],["2019-03-13",6300.0,6750.0,6280.0,6750.0,726710],["2019-03-14",6800.0,6800.0,6700.0,6800.0,3061030],["2019-03-15",6850.0,7270.0,6830.0,7260.0,1080700],["2019-03-18",7280.0,7600.0,6900.0,7280.0,159380],["2019-03-19",7330.0,7330.0,7000.0,7150.0,103600],["2019-03-20",7000.0,7120.0,7000.0,7120.0,496230],["2019-03-21",7100.0,7220.0,7100.0,7200.0,233670],["2019-03-22",7150.0,7180.0,7030.0,7050.0,179540],["2019-03-25",7060.0,7150.0,7040.0,7110.0,454590],["2019-03-26",7110.0,7220.0,7110.0,7220.0,474660],["2019-03-27",7220.0,7720.0,7180.0,7720.0,1127050],["2019-03-28",7800.0,8260.0,7700.0,8210.0,1029790],["2019-03-29",8180.0,8610.0,7980.0,8450.0,767530],["2019-04-01",7900.0,8450.0,7860.0,7860.0,338540],["2019-04-02",7400.0,7600.0,7310.0,7600.0,480890],["2019-04-03",7550.0,7790.0,7500.0,7700.0,369390],["2019-04-04",7660.0,7890.0,7450.0,7450.0,347880],["2019-04-05",7450.0,7600.0,7400.0,7540.0,184420],["2019-04-08",7520.0,7720.0,7520.0,7630.0,176920],["2019-04-09",7630.0,7650.0,7450.0,7580.0,92930],["2019-04-10",7560.0,7560.0,7480.0,7480.0,195410],["2019-04-11",7500.0,7600.0,7480.0,7520.0,116810],["2019-04-12",7520.0,7550.0,7490.0,7500.0,111440],["2019-04-16",7510.0,7510.0,7450.0,7510.0,130680],["2019-04-17",7520.0,7600.0,7500.0,7580.0,217990],["2019-04-18",7560.0,7700.0,7560.0,7700.0,186510],["2019-04-19",7720.0,7990.0,7680.0,7780.0,98900],["2019-04-22",7850.0,8320.0,7780.0,8320.0,1900590],["2019-04-23",8320.0,8900.0,8310.0,8800.0,719930],["2019-04-24",8780.0,9070.0,8520.0,8950.0,317230],["2019-04-25",8900.0,8930.0,8330.0,8680.0,496310],["2019-04-26",8750.0,8750.0,8300.0,8600.0,97800],["2019-05-02",8300.0,8300.0,8000.0,8090.0,534640],["2019-05-03",7900.0,8180.0,7900.0,8180.0,292700],["2019-05-06",8230.0,8230.0,8100.0,8150.0,118270],["2019-05-07",8200.0,8250.0,8110.0,8110.0,83250],["2019-05-08",8130.0,8180.0,7960.0,8180.0,169320],["2019-05-09",8200.0,8400.0,8150.0,8400.0,710350],["2019-05-10",8450.0,8550.0,8360.0,8450.0,272200],["2019-05-13",8390.0,8480.0,8280.0,8300.0,152770],["2019-05-14",8200.0,8200.0,8000.0,8100.0,135570],["2019-05-15",8080.0,8300.0,7990.0,8300.0,596330],["2019-05-16",8330.0,8380.0,8200.0,8220.0,109880],["2019-05-17",8240.0,8240.0,8100.0,8150.0,93830],["2019-05-20",8180.0,8180.0,8000.0,8180.0,80550],["2019-05-21",8120.0,8280.0,8120.0,8280.0,115100],["2019-05-22",8230.0,8300.0,8200.0,8250.0,92260],["2019-05-23",8220.0,8400.0,8210.0,8400.0,172580],["2019-05-24",8360.0,8480.0,8250.0,8300.0,83920],["2019-05-27",8330.0,8830.0,8250.0,8590.0,874430],["2019-05-28",8500.0,8650.0,8400.0,8400.0,317800],["2019-05-29",8430.0,8500.0,8230.0,8280.0,183850],["2019-05-30",8300.0,8380.0,8200.0,8350.0,74520],["2019-05-31",8390.0,8390.0,8250.0,8280.0,65960],["2019-06-03",8300.0,8400.0,8250.0,8360.0,274540],["2019-06-04",8330.0,8550.0,8330.0,8500.0,369740],["2019-06-05",8520.0,8520.0,8380.0,8460.0,211810],["2019-06-06",8430.0,8460.0,8350.0,8380.0,287430],["2019-06-07",8330.0,8450.0,8330.0,8450.0,140960],["2019-06-10",8420.0,8420.0,8280.0,8350.0,111500],["2019-06-11",8350.0,8500.0,8350.0,8400.0,98060],["2019-06-12",8380.0,8450.0,8350.0,8450.0,299880],["2019-06-13",8460.0,9040.0,8400.0,8400.0,379070],["2019-06-14",8500.0,8580.0,8410.0,8410.0,54710],["2019-06-17",8380.0,8600.0,8380.0,8600.0,911230],["2019-06-18",8560.0,8650.0,8500.0,8520.0,781260],["2019-06-19",8540.0,8580.0,8300.0,8400.0,501170],["2019-06-20",8420.0,8500.0,8300.0,8450.0,708670],["2019-06-21",8480.0,8600.0,8420.0,8560.0,107260],["2019-06-24",8500.0,8580.0,8450.0,8520.0,614230],["2019-06-25",8450.0,8550.0,8450.0,8540.0,942900],["2019-06-26",8480.0,8630.0,8480.0,8580.0,715730],["2019-06-27",8560.0,8600.0,8400.0,8400.0,585890],["2019-06-28",8400.0,8450.0,8330.0,8450.0,315480],["2019-07-01",8420.0,8520.0,8380.0,8510.0,103720],["2019-07-02",8480.0,8580.0,8430.0,8550.0,100310],["2019-07-03",8520.0,8600.0,8500.0,8550.0,78600],["2019-07-04",8530.0,8560.0,8500.0,8530.0,65850],["2019-07-05",8520.0,9120.0,8520.0,9120.0,226360],["2019-07-08",9280.0,9750.0,9000.0,9750.0,215950],["2019-07-09",9600.0,10400.0,9500.0,10400.0,449490],["2019-07-10",10100.0,11100.0,10100.0,11100.0,592370],["2019-07-11",11000.0,11850.0,10700.0,11850.0,853790],["2019-07-12",11600.0,12650.0,11600.0,12650.0,475670],["2019-07-15",12750.0,12850.0,11800.0,12450.0,987790],["2019-07-16",12550.0,13200.0,12300.0,13200.0,1015270],["2019-07-17",13050.0,14100.0,13050.0,14100.0,1055070],["2019-07-18",14200.0,14650.0,14200.0,14450.0,748950],["2019-07-19",14000.0,14650.0,13450.0,13600.0,1226010],["2019-07-22",13400.0,13700.0,12650.0,12900.0,1100140],["2019-07-23",12600.0,13300.0,12600.0,13300.0,335380],["2019-07-24",13000.0,13500.0,12400.0,12650.0,295890],["2019-07-25",12700.0,13000.0,12600.0,12900.0,315750],["2019-07-26",13000.0,13000.0,12600.0,12850.0,198580],["2019-07-29",12800.0,12900.0,12700.0,12700.0,202820],["2019-07-30",12800.0,13100.0,12650.0,12950.0,244810],["2019-07-31",12900.0,13150.0,12750.0,13150.0,205550],["2019-08-01",13200.0,13400.0,12950.0,12950.0,345930],["2019-08-02",13000.0,13000.0,12700.0,13000.0,399960],["2019-08-05",12900.0,13000.0,12800.0,12950.0,132170],["2019-08-06",12900.0,13000.0,12700.0,12850.0,145990],["2019-08-07",12900.0,13250.0,12750.0,13150.0,356330],["2019-08-08",13200.0,13200.0,12950.0,13050.0,192460],["2019-08-09",12900.0,13100.0,12800.0,12950.0,219650],["2019-08-12",12950.0,13000.0,12850.0,12900.0,323470],["2019-08-13",12800.0,12950.0,12700.0,12900.0,105960],["2019-08-14",12950.0,13150.0,12850.0,13050.0,308350],["2019-08-15",13000.0,13100.0,12750.0,13000.0,391790],["2019-08-16",13050.0,13900.0,13000.0,13900.0,1793970],["2019-08-19",14150.0,14850.0,13900.0,14850.0,1493330],["2019-08-20",14950.0,15500.0,13850.0,14850.0,1092730],["2019-08-21",13850.0,14500.0,13850.0,13850.0,234500],["2019-08-22",12900.0,12900.0,12900.0,12900.0,537980],["2019-08-23",12000.0,12000.0,12000.0,12000.0,1064260],["2019-08-26",11200.0,11550.0,11200.0,11300.0,1983480],["2019-08-27",11000.0,11450.0,10550.0,11000.0,953430],["2019-08-28",11050.0,11750.0,10800.0,11650.0,597160],["2019-08-29",11500.0,11600.0,10850.0,10850.0,449660],["2019-08-30",10300.0,10850.0,10100.0,10400.0,390680],["2019-09-03",10000.0,10350.0,9800.0,10000.0,226430],["2019-09-04",9990.0,10100.0,9450.0,10100.0,339680],["2019-09-05",10050.0,10550.0,9950.0,10450.0,260460],["2019-09-06",10500.0,10550.0,10200.0,10300.0,472030],["2019-09-09",10100.0,10300.0,10000.0,10050.0,129540],["2019-09-10",9990.0,10100.0,9950.0,10050.0,103200],["2019-09-11",10000.0,10150.0,9990.0,10000.0,74370],["2019-09-12",10100.0,10300.0,9960.0,10150.0,164930],["2019-09-13",10100.0,10150.0,9980.0,10100.0,116050],["2019-09-16",10100.0,10100.0,9900.0,10000.0,1271220],["2019-09-17",10050.0,10050.0,9800.0,9870.0,357300],["2019-09-18",10000.0,10000.0,9850.0,10000.0,122940],["2019-09-19",9950.0,9990.0,9800.0,9800.0,96580],["2019-09-20",9800.0,9990.0,9700.0,9980.0,117250],["2019-09-23",9950.0,10000.0,9800.0,9930.0,172120],["2019-09-24",9930.0,9930.0,9500.0,9800.0,123500],["2019-09-25",9850.0,10300.0,9800.0,10200.0,275340],["2019-09-26",10300.0,10300.0,10000.0,10150.0,149140],["2019-09-27",10100.0,10250.0,9950.0,10050.0,122350],["2019-09-30",10000.0,10050.0,9830.0,9830.0,96780],["2019-10-01",9850.0,9950.0,9600.0,9700.0,94900],["2019-10-02",9700.0,9790.0,9030.0,9700.0,525290],["2019-10-03",9680.0,10300.0,9200.0,10200.0,377760],["2019-10-04",10150.0,10150.0,9520.0,9800.0,272390],["2019-10-07",9850.0,9850.0,9500.0,9800.0,144090],["2019-10-08",9780.0,9800.0,9600.0,9750.0,227090],["2019-10-09",9800.0,9800.0,9500.0,9750.0,169500],["2019-10-10",9700.0,9750.0,9500.0,9750.0,129040],["2019-10-11",9750.0,9850.0,9630.0,9700.0,184520],["2019-10-14",10000.0,10000.0,9600.0,9780.0,113870],["2019-10-15",9780.0,9780.0,9500.0,9750.0,117480],["2019-10-16",9750.0,9750.0,9200.0,9660.0,105630],["2019-10-17",9600.0,9690.0,9400.0,9670.0,113610],["2019-10-18",9690.0,9700.0,9210.0,9700.0,1835080],["2019-10-21",9600.0,9700.0,9100.0,9100.0,443550],["2019-10-22",9500.0,9690.0,9200.0,9690.0,471580],["2019-10-23",9750.0,9750.0,9580.0,9680.0,879510],["2019-10-24",9650.0,9690.0,9600.0,9680.0,213200],["2019-10-25",9730.0,9900.0,9680.0,9900.0,62090],["2019-10-28",9900.0,10000.0,9800.0,9930.0,219610],["2019-10-29",9930.0,10600.0,9800.0,10600.0,1375440],["2019-10-30",10700.0,11200.0,10400.0,10500.0,142650],["2019-10-31",10300.0,10500.0,9930.0,9990.0,112020],["2019-11-01",10000.0,10200.0,9850.0,10100.0,249610],["2019-11-04",10150.0,10300.0,9800.0,10000.0,216910],["2019-11-05",9900.0,10100.0,9500.0,9990.0,179000],["2019-11-06",9860.0,9990.0,9600.0,9990.0,164980],["2019-11-07",9960.0,9990.0,9570.0,9950.0,159000],["2019-11-08",9950.0,9950.0,9500.0,9900.0,139970],["2019-11-11",9900.0,10100.0,9500.0,9890.0,149000],["2019-11-12",9890.0,9900.0,9490.0,9680.0,114760],["2019-11-13",9680.0,9680.0,9400.0,9680.0,152020],["2019-11-14",9660.0,9900.0,9400.0,9680.0,1070520],["2019-11-15",9790.0,9790.0,9600.0,9680.0,214650],["2019-11-18",9800.0,9800.0,9500.0,9600.0,120370],["2019-11-19",9500.0,9700.0,9410.0,9600.0,98250],["2019-11-20",9680.0,9680.0,9400.0,9500.0,101660],["2019-11-21",9680.0,9680.0,9450.0,9500.0,238280],["2019-11-22",9500.0,9500.0,8840.0,9480.0,230150],["2019-11-25",9500.0,9500.0,9300.0,9500.0,929580],["2019-11-26",9500.0,9900.0,9450.0,9650.0,1241900],["2019-11-27",9500.0,9650.0,9400.0,9650.0,1509880],["2019-11-28",9600.0,9650.0,9500.0,9600.0,321810],["2019-11-29",9610.0,9750.0,9550.0,9600.0,881610],["2019-12-02",9600.0,9800.0,9600.0,9800.0,1273600],["2019-12-03",9750.0,9900.0,9500.0,9700.0,1468110],["2019-12-04",9600.0,9750.0,9500.0,9710.0,1986430],["2019-12-05",9710.0,9800.0,9650.0,9740.0,1738210],["2019-12-06",9740.0,10000.0,9400.0,9990.0,3130610],["2019-12-09",10200.0,10500.0,9950.0,9950.0,2006280],["2019-12-10",9950.0,9990.0,9600.0,9750.0,1721480],["2019-12-11",9650.0,9940.0,9600.0,9820.0,2656030],["2019-12-12",9900.0,10000.0,9700.0,10000.0,2626140],["2019-12-13",9830.0,9900.0,9750.0,9800.0,2338840],["2019-12-16",9750.0,9900.0,9700.0,9840.0,2315720],["2019-12-17",9840.0,9990.0,9800.0,9840.0,2963540],["2019-12-18",9840.0,9950.0,9750.0,9850.0,1807970],["2019-12-19",9880.0,10300.0,9590.0,10300.0,3996470],["2019-12-20",10500.0,10950.0,10350.0,10950.0,2732310],["2019-12-23",11000.0,11700.0,10850.0,11700.0,2346040],["2019-12-24",12000.0,12500.0,10900.0,12350.0,2783920],["2019-12-25",12000.0,12100.0,11500.0,11500.0,2842250],["2019-12-26",10700.0,11000.0,10700.0,10700.0,2251290],["2019-12-27",9960.0,10400.0,9960.0,10300.0,4186230],["2019-12-30",10000.0,10100.0,9580.0,9580.0,3600570],["2019-12-31",8910.0,9580.0,8910.0,9530.0,5936140],["2020-01-02",9400.0,9590.0,8870.0,9290.0,1985290],["2020-01-03",9000.0,9450.0,8640.0,9450.0,447580],["2020-01-06",9230.0,9450.0,8790.0,9200.0,516510],["2020-01-07",9100.0,9200.0,8560.0,9000.0,737950],["2020-01-08",8900.0,8900.0,8370.0,8600.0,256740],["2020-01-09",8300.0,8900.0,8000.0,8880.0,1126050],["2020-01-10",8800.0,9100.0,8600.0,8800.0,624560],["2020-01-13",8800.0,8870.0,8220.0,8230.0,769310],["2020-01-14",8400.0,8800.0,8000.0,8800.0,177650],["2020-01-15",8800.0,8800.0,8200.0,8200.0,1201390],["2020-01-16",8600.0,8700.0,8210.0,8700.0,1739740],["2020-01-17",8700.0,8800.0,8300.0,8800.0,3718260],["2020-01-20",8700.0,9000.0,8450.0,8770.0,572690],["2020-01-21",8770.0,8770.0,8230.0,8500.0,670830],["2020-01-22",8500.0,8700.0,8500.0,8580.0,111560],["2020-01-30",8580.0,8580.0,8350.0,8520.0,59400],["2020-01-31",8500.0,8500.0,8200.0,8280.0,48810],["2020-02-03",8200.0,8200.0,7710.0,8150.0,124740],["2020-02-04",8250.0,8500.0,8050.0,8290.0,16350],["2020-02-05",8350.0,8500.0,8010.0,8350.0,81330],["2020-02-06",8350.0,8500.0,8050.0,8500.0,93790],["2020-02-07",8500.0,8670.0,7910.0,8500.0,129640],["2020-02-10",8450.0,8450.0,8100.0,8290.0,516840],["2020-02-11",8290.0,8500.0,8280.0,8500.0,661330],["2020-02-12",8400.0,8600.0,8300.0,8500.0,86470],["2020-02-13",8500.0,8580.0,8400.0,8520.0,64010],["2020-02-14",8550.0,8700.0,8400.0,8700.0,176270],["2020-02-17",8600.0,8900.0,8600.0,8860.0,139300],["2020-02-18",8850.0,9000.0,8500.0,8750.0,130880],["2020-02-19",8700.0,8790.0,8400.0,8700.0,78410],["2020-02-20",8630.0,8880.0,8600.0,8750.0,136070],["2020-02-21",8690.0,8700.0,8490.0,8630.0,1015620],["2020-02-24",8600.0,8600.0,8030.0,8500.0,173930],["2020-02-25",8280.0,8600.0,8230.0,8550.0,90980],["2020-02-26",8500.0,8800.0,8500.0,8700.0,897870],["2020-02-27",8750.0,8750.0,8500.0,8640.0,126560],["2020-02-28",8600.0,8890.0,8400.0,8540.0,95360],["2020-03-02",8600.0,8600.0,8150.0,8440.0,104650],["2020-03-03",8580.0,8680.0,8190.0,8440.0,179670],["2020-03-04",8400.0,8590.0,8190.0,8480.0,185670],["2020-03-05",8480.0,8800.0,8400.0,8800.0,1565700],["2020-03-06",8800.0,8890.0,8600.0,8700.0,528980],["2020-03-09",8600.0,8600.0,8100.0,8600.0,75750],["2020-03-10",8220.0,8850.0,8220.0,8850.0,106930],["2020-03-11",8750.0,8750.0,8240.0,8500.0,1995630],["2020-03-12",7910.0,8500.0,7910.0,8500.0,638680],["2020-03-13",7910.0,8500.0,7910.0,8480.0,137650],["2020-03-16",8300.0,8800.0,7890.0,8460.0,158260],["2020-03-17",8430.0,8430.0,7900.0,8400.0,130530],["2020-03-18",8400.0,8400.0,7950.0,8370.0,116310],["2020-03-19",8370.0,8370.0,7790.0,8360.0,870490],["2020-03-20",8360.0,8400.0,7800.0,8180.0,1317180],["2020-03-23",8180.0,8180.0,7610.0,8180.0,130170],["2020-03-24",8000.0,8000.0,7610.0,7890.0,81560],["2020-03-25",7650.0,8200.0,7650.0,8190.0,84170],["2020-03-26",8200.0,8700.0,7800.0,8700.0,494000],["2020-03-27",8580.0,9280.0,8150.0,9260.0,1907810],["2020-03-30",9200.0,9200.0,8620.0,9000.0,165910],["2020-03-31",8980.0,9200.0,8370.0,9200.0,79080],["2020-04-01",9180.0,9840.0,8560.0,9840.0,989430],["2020-04-03",10000.0,10000.0,9160.0,9800.0,1131180],["2020-04-06",9700.0,10000.0,9140.0,10000.0,876210],["2020-04-07",10000.0,10000.0,9300.0,9800.0,96640],["2020-04-08",9600.0,9700.0,9400.0,9700.0,148800],["2020-04-09",9700.0,9700.0,9250.0,9580.0,337410],["2020-04-10",9500.0,9700.0,9250.0,9700.0,135710],["2020-04-13",9600.0,10000.0,9300.0,10000.0,76990],["2020-04-14",9800.0,9950.0,9350.0,9950.0,473440],["2020-04-15",9800.0,9950.0,9600.0,9700.0,400300],["2020-04-16",9700.0,9700.0,9400.0,9700.0,264910],["2020-04-17",9600.0,9900.0,9600.0,9700.0,161940],["2020-04-20",9900.0,9900.0,9030.0,9800.0,460610],["2020-04-21",9750.0,9750.0,9500.0,9600.0,316680],["2020-04-22",9600.0,9800.0,9400.0,9800.0,146740],["2020-04-23",9700.0,9700.0,9300.0,9600.0,155490],["2020-04-24",9600.0,9600.0,9250.0,9590.0,444060],["2020-04-27",9600.0,9600.0,9150.0,9300.0,767520],["2020-04-28",9400.0,9600.0,9200.0,9600.0,412760],["2020-04-29",9600.0,9600.0,9000.0,9000.0,413640],["2020-05-04",9450.0,9500.0,9380.0,9500.0,211510],["2020-05-05",9500.0,9800.0,9230.0,9250.0,517630],["2020-05-06",9350.0,9350.0,9000.0,9170.0,212310],["2020-05-07",9000.0,9000.0,8800.0,9000.0,202410],["2020-05-08",9200.0,9290.0,8900.0,9000.0,163360],["2020-05-11",9250.0,9600.0,8950.0,9600.0,272560],["2020-05-12",9600.0,9600.0,9380.0,9380.0,2799140],["2020-05-13",9350.0,9400.0,9200.0,9400.0,204800],["2020-05-14",9350.0,10000.0,9280.0,10000.0,499040],["2020-05-15",10300.0,10700.0,10150.0,10700.0,732670],["2020-05-18",10750.0,11400.0,10700.0,11400.0,588830],["2020-05-19",11200.0,12100.0,11100.0,12100.0,989870],["2020-05-20",12050.0,12700.0,11950.0,12500.0,415340],["2020-05-21",12700.0,12700.0,11650.0,12000.0,424010],["2020-05-22",11900.0,12250.0,11750.0,12200.0,588460],["2020-05-25",12300.0,12400.0,11950.0,12000.0,408060],["2020-05-26",11900.0,12000.0,11500.0,11700.0,239330],["2020-05-27",11600.0,11950.0,11500.0,11800.0,333060],["2020-05-28",11850.0,12000.0,11800.0,11900.0,1576890],["2020-05-29",11600.0,11650.0,11350.0,11600.0,201570],["2020-06-01",11650.0,11950.0,11600.0,11950.0,353840],["2020-06-02",11900.0,12200.0,11900.0,12050.0,409670],["2020-06-03",12000.0,12100.0,11750.0,11800.0,202080],["2020-06-04",11800.0,12050.0,11750.0,11950.0,1550430],["2020-06-05",11950.0,12350.0,11950.0,12300.0,448210],["2020-06-08",12300.0,12350.0,12150.0,12200.0,260120],["2020-06-09",12200.0,12250.0,12150.0,12250.0,218820],["2020-06-10",12500.0,13100.0,12400.0,13100.0,1816330],["2020-06-11",13500.0,14000.0,13400.0,14000.0,1538830],["2020-06-12",14000.0,14800.0,13850.0,14700.0,1113130],["2020-06-15",14700.0,15700.0,14300.0,15700.0,2264170],["2020-06-16",15850.0,16300.0,15700.0,16000.0,1100770],["2020-06-17",15900.0,16050.0,15500.0,15500.0,459120],["2020-06-18",15450.0,15600.0,15150.0,15500.0,612200],["2020-06-19",15500.0,15800.0,15400.0,15800.0,1143190],["2020-06-22",15750.0,15800.0,15550.0,15600.0,1287050],["2020-06-23",15500.0,15600.0,15350.0,15500.0,493310],["2020-06-24",15500.0,15750.0,15500.0,15700.0,562230],["2020-06-25",15750.0,15800.0,15550.0,15600.0,369820],["2020-06-26",15600.0,15900.0,15600.0,15900.0,705050],["2020-06-29",15800.0,15850.0,15700.0,15800.0,333930],["2020-06-30",15900.0,16900.0,15800.0,16900.0,3162130],["2020-07-01",17300.0,18050.0,16950.0,18050.0,2198620],["2020-07-02",17500.0,18100.0,16800.0,16800.0,1186750],["2020-07-03",15650.0,15650.0,15650.0,15650.0,16990],["2020-07-06",14600.0,14600.0,14600.0,14600.0,8470],["2020-07-07",13600.0,13600.0,13600.0,13600.0,1211490],["2020-07-08",12650.0,12650.0,12650.0,12650.0,694070],["2020-07-09",11800.0,11800.0,11800.0,11800.0,114760],["2020-07-10",11000.0,12200.0,11000.0,11000.0,4331000],["2020-07-13",10250.0,11750.0,10250.0,11450.0,2748170],["2020-07-14",11450.0,11600.0,10650.0,10650.0,875230],["2020-07-15",9910.0,10250.0,9910.0,9910.0,675330],["2020-07-16",9220.0,9220.0,9220.0,9220.0,2484480],["2020-07-17",8580.0,9860.0,8580.0,9860.0,11365450],["2020-07-20",10400.0,10550.0,9170.0,10500.0,3118050],["2020-07-21",10000.0,10500.0,9770.0,9770.0,1389600],["2020-07-22",9090.0,9090.0,9090.0,9090.0,86230],["2020-07-23",8460.0,8460.0,8460.0,8460.0,470870],["2020-07-24",7870.0,7870.0,7870.0,7870.0,495630],["2020-07-27",7320.0,7320.0,7320.0,7320.0,936030],["2020-07-28",6810.0,7200.0,6810.0,6810.0,4176650],["2020-07-29",6340.0,6340.0,6340.0,6340.0,3094200],["2020-07-30",5900.0,6340.0,5900.0,6300.0,4815120],["2020-07-31",6300.0,6300.0,5860.0,5860.0,555310],["2020-08-03",5450.0,5750.0,5450.0,5450.0,1870610],["2020-08-04",5070.0,5200.0,5070.0,5070.0,4734420],["2020-08-05",5070.0,5390.0,4720.0,5150.0,3307780],["2020-08-06",5200.0,5280.0,4790.0,4850.0,3491960],["2020-08-07",4710.0,4850.0,4520.0,4850.0,4103760],["2020-08-10",4850.0,5180.0,4610.0,5180.0,1296410],["2020-08-11",5430.0,5490.0,5220.0,5390.0,1596120],["2020-08-12",5200.0,5280.0,5020.0,5020.0,3205810],["2020-08-13",5020.0,5020.0,4710.0,4840.0,871710],["2020-08-14",4790.0,5130.0,4720.0,4950.0,944590],["2020-08-17",4950.0,4960.0,4770.0,4930.0,639520],["2020-08-18",4930.0,4930.0,4790.0,4840.0,399810],["2020-08-19",4800.0,4880.0,4800.0,4810.0,487470],["2020-08-20",4800.0,4810.0,4700.0,4700.0,972150],["2020-08-21",4700.0,4960.0,4700.0,4920.0,2148020],["2020-08-24",4920.0,5100.0,4920.0,5000.0,2411400],["2020-08-25",5100.0,5100.0,4900.0,4940.0,2041460],["2020-08-26",4980.0,4990.0,4880.0,4940.0,803280],["2020-08-27",4940.0,5110.0,4940.0,5030.0,1007950],["2020-08-28",5090.0,5090.0,5000.0,5000.0,667250],["2020-08-31",4990.0,5000.0,4890.0,4930.0,709720],["2020-09-01",4900.0,4930.0,4850.0,4900.0,498140],["2020-09-03",4930.0,5000.0,4900.0,4960.0,402780],["2020-09-04",4850.0,4930.0,4850.0,4920.0,251520],["2020-09-07",4950.0,4970.0,4870.0,4890.0,506730],["2020-09-08",4890.0,4890.0,4830.0,4890.0,295010],["2020-09-09",4890.0,4890.0,4820.0,4850.0,223750],["2020-09-10",4940.0,4940.0,4850.0,4860.0,232310],["2020-09-11",4890.0,4990.0,4830.0,4940.0,540260],["2020-09-14",4970.0,5280.0,4950.0,5280.0,1261360],["2020-09-15",5640.0,5640.0,5320.0,5500.0,2634970],["2020-09-16",5270.0,5380.0,5120.0,5120.0,1210580],["2020-09-17",5000.0,5110.0,5000.0,5060.0,895710],["2020-09-18",4960.0,5050.0,4920.0,5050.0,812950],["2020-09-21",5000.0,5290.0,5000.0,5170.0,587500],["2020-09-22",5150.0,5190.0,5090.0,5130.0,487580],["2020-09-23",5130.0,5150.0,5050.0,5070.0,449560],["2020-09-24",5050.0,5140.0,5050.0,5070.0,471150],["2020-09-25",5100.0,5100.0,5030.0,5050.0,356040],["2020-09-28",5050.0,5050.0,5000.0,5040.0,543270],["2020-09-29",5000.0,5040.0,4970.0,4970.0,608060],["2020-09-30",4970.0,5000.0,4950.0,4990.0,305240],["2020-10-01",4990.0,5150.0,4970.0,5110.0,664180],["2020-10-02",5120.0,5220.0,5020.0,5020.0,1168910],["2020-10-05",5080.0,5210.0,5050.0,5200.0,983910],["2020-10-06",5350.0,5350.0,5120.0,5120.0,570850],["2020-10-07",5120.0,5220.0,5110.0,5200.0,994120],["2020-10-08",5200.0,5200.0,5130.0,5130.0,281800],["2020-10-09",5130.0,5140.0,5100.0,5120.0,170400],["2020-10-12",5120.0,5180.0,5060.0,5070.0,335950],["2020-10-13",5070.0,5090.0,5000.0,5070.0,140310],["2020-10-14",5040.0,5180.0,5030.0,5060.0,178710],["2020-10-15",5010.0,5100.0,5010.0,5030.0,270530],["2020-10-16",5010.0,5070.0,5000.0,5030.0,412110],["2020-10-19",5100.0,5100.0,4990.0,5040.0,467140],["2020-10-20",5000.0,5150.0,5000.0,5060.0,509630],["2020-10-21",5110.0,5190.0,5060.0,5150.0,655530],["2020-10-22",5160.0,5320.0,5130.0,5220.0,634440],["2020-10-23",5220.0,5240.0,5100.0,5240.0,279920],["2020-10-26",5200.0,5320.0,5060.0,5200.0,357290],["2020-10-27",5200.0,5250.0,5000.0,5200.0,1985980],["2020-10-28",5200.0,5240.0,4840.0,4900.0,2779060],["2020-10-29",4900.0,4900.0,4560.0,4560.0,1747490],["2020-10-30",4510.0,4590.0,4250.0,4250.0,3172400],["2020-11-02",4000.0,4250.0,3970.0,4250.0,517500],["2020-11-03",4200.0,4250.0,4190.0,4240.0,147570],["2020-11-04",4260.0,4270.0,4130.0,4230.0,446690],["2020-11-05",4160.0,4240.0,4160.0,4230.0,132660],["2020-11-06",4170.0,4220.0,3940.0,4150.0,1459430],["2020-11-09",4150.0,4150.0,4000.0,4100.0,382800],["2020-11-10",4150.0,4240.0,4100.0,4210.0,827050],["2020-11-11",4250.0,4250.0,4100.0,4130.0,437890],["2020-11-12",4130.0,4160.0,4100.0,4130.0,185540],["2020-11-13",4090.0,4130.0,4060.0,4080.0,212630],["2020-11-16",4070.0,4100.0,3980.0,3980.0,679120],["2020-11-17",3970.0,4050.0,3960.0,4000.0,379840],["2020-11-18",4000.0,4070.0,3980.0,4050.0,207710],["2020-11-19",4050.0,4050.0,3970.0,4000.0,429800],["2020-11-20",4000.0,4000.0,3930.0,4000.0,553920],["2020-11-23",4000.0,4000.0,3860.0,3910.0,713680],["2020-11-24",3910.0,3970.0,3890.0,3940.0,399130],["2020-11-25",3950.0,3960.0,3880.0,3940.0,712080],["2020-11-26",3940.0,3940.0,3850.0,3880.0,684420],["2020-11-27",3880.0,3890.0,3750.0,3750.0,1053580],["2020-11-30",3750.0,3900.0,3700.0,3880.0,514250],["2020-12-01",3730.0,3920.0,3730.0,3890.0,305370],["2020-12-02",3800.0,3890.0,3780.0,3810.0,334080],["2020-12-03",3810.0,3850.0,3800.0,3810.0,242730],["2020-12-04",3810.0,3860.0,3810.0,3850.0,239880],["2020-12-07",3850.0,3880.0,3850.0,3850.0,354340],["2020-12-08",3850.0,3900.0,3850.0,3880.0,370820],["2020-12-09",3900.0,3900.0,3800.0,3850.0,557330],["2020-12-10",3830.0,3870.0,3790.0,3800.0,368230],["2020-12-11",3800.0,3840.0,3750.0,3810.0,201140],["2020-12-14",3770.0,3800.0,3750.0,3760.0,772730],["2020-12-15",3760.0,3760.0,3720.0,3760.0,615360],["2020-12-16",3760.0,3880.0,3750.0,3830.0,657130],["2020-12-17",3760.0,3880.0,3760.0,3840.0,512200],["2020-12-18",3850.0,3850.0,3780.0,3830.0,392510],["2020-12-21",3820.0,3850.0,3790.0,3830.0,594480],["2020-12-22",3830.0,3830.0,3770.0,3830.0,871320],["2020-12-23",3850.0,4090.0,3850.0,4090.0,2497670],["2020-12-24",4270.0,4270.0,3900.0,4020.0,735470],["2020-12-25",4000.0,4020.0,3920.0,3980.0,514680],["2020-12-28",3850.0,3950.0,3830.0,3890.0,998910],["2020-12-29",3850.0,3890.0,3840.0,3860.0,781150],["2020-12-30",3860.0,4060.0,3850.0,3940.0,750010],["2020-12-31",3950.0,4000.0,3930.0,3950.0,536730],["2021-01-04",3960.0,4130.0,3950.0,4020.0,1336400],["2021-01-05",4000.0,4250.0,4000.0,4200.0,1490800],["2021-01-06",4300.0,4380.0,4260.0,4370.0,1632000],["2021-01-07",4350.0,4370.0,4150.0,4260.0,1328200],["2021-01-08",4300.0,4360.0,4250.0,4280.0,967100],["2021-01-11",4250.0,4280.0,4150.0,4230.0,1200100],["2021-01-12",4230.0,4410.0,4220.0,4400.0,1345300],["2021-01-13",4600.0,4600.0,4450.0,4470.0,1380600],["2021-01-14",4470.0,4490.0,4300.0,4400.0,663600],["2021-01-15",4400.0,4470.0,4380.0,4460.0,844400],["2021-01-18",4460.0,4770.0,4460.0,4770.0,1857300],["2021-01-19",5020.0,5020.0,4440.0,4480.0,2332200],["2021-01-20",4490.0,4600.0,4170.0,4450.0,1131600],["2021-01-21",4510.0,4700.0,4400.0,4680.0,1160700],["2021-01-22",4700.0,4730.0,4520.0,4600.0,1397200],["2021-01-25",4500.0,4600.0,4350.0,4410.0,887600],["2021-01-26",4360.0,4410.0,4110.0,4160.0,1101800],["2021-01-27",4120.0,4300.0,3950.0,4080.0,1136500],["2021-01-28",3810.0,3990.0,3800.0,3800.0,1248100],["2021-01-29",3600.0,3880.0,3570.0,3790.0,902900],["2021-02-01",3610.0,3780.0,3550.0,3550.0,1453300],["2021-02-02",3550.0,3600.0,3500.0,3590.0,532500],["2021-02-03",3610.0,3760.0,3540.0,3710.0,528600],["2021-02-04",3760.0,3800.0,3600.0,3770.0,353800],["2021-02-05",3770.0,3810.0,3700.0,3810.0,413400],["2021-02-08",3830.0,3830.0,3600.0,3660.0,415000],["2021-02-09",3660.0,3800.0,3660.0,3800.0,338200],["2021-02-17",3760.0,3940.0,3760.0,3910.0,486400],["2021-02-18",3950.0,3950.0,3650.0,3910.0,479900],["2021-02-19",3900.0,3910.0,3750.0,3890.0,283600],["2021-02-22",3820.0,3900.0,3820.0,3880.0,446400],["2021-02-23",3880.0,4150.0,3870.0,4150.0,1271500],["2021-02-24",4260.0,4400.0,4000.0,4250.0,1352700],["2021-02-25",4300.0,4400.0,4150.0,4200.0,476000],["2021-02-26",3950.0,4200.0,3950.0,4180.0,339700],["2021-03-01",4180.0,4300.0,4120.0,4210.0,412400],["2021-03-02",4300.0,4300.0,4170.0,4200.0,286700],["2021-03-03",4200.0,4400.0,4150.0,4400.0,1312600],["2021-03-04",4400.0,4430.0,4260.0,4340.0,901600],["2021-03-05",4300.0,4360.0,4260.0,4360.0,307400],["2021-03-08",4480.0,4480.0,4360.0,4470.0,945900],["2021-03-09",4480.0,4700.0,4390.0,4650.0,1343500],["2021-03-10",4710.0,4970.0,4650.0,4970.0,2819300],["2021-03-11",5000.0,5290.0,5000.0,5220.0,2218700],["2021-03-12",5230.0,5430.0,5230.0,5360.0,1930000],["2021-03-15",5410.0,5730.0,5410.0,5730.0,2242000],["2021-03-16",6130.0,6130.0,5850.0,5900.0,2988800],["2021-03-17",5720.0,6210.0,5600.0,5640.0,2383400],["2021-03-18",5600.0,5750.0,5400.0,5540.0,1695600],["2021-03-19",5400.0,5500.0,5300.0,5490.0,1095900],["2021-03-22",5500.0,5870.0,5500.0,5870.0,1013200],["2021-03-23",6280.0,6280.0,6000.0,6280.0,3227000],["2021-03-24",6250.0,6650.0,6000.0,6300.0,1869300],["2021-03-25",6340.0,6450.0,6100.0,6180.0,1406200],["2021-03-26",5820.0,6140.0,5750.0,5900.0,2001600],["2021-03-29",6000.0,6310.0,6000.0,6310.0,1254800],["2021-03-30",6500.0,6600.0,6150.0,6250.0,1064300],["2021-03-31",6150.0,6250.0,6000.0,6100.0,1052100],["2021-04-01",6010.0,6520.0,6000.0,6520.0,3019000],["2021-04-02",6530.0,6970.0,6530.0,6970.0,1999300],["2021-04-05",7000.0,7450.0,6700.0,7450.0,2757400],["2021-04-06",7400.0,7970.0,7300.0,7960.0,1892700],["2021-04-07",7800.0,8500.0,7800.0,8000.0,13352900],["2021-04-08",7900.0,7980.0,7440.0,7440.0,1593400],["2021-04-09",6950.0,7950.0,6950.0,7940.0,1128900],["2021-04-12",7960.0,8490.0,7960.0,8490.0,905600],["2021-04-13",8990.0,8990.0,8300.0,8410.0,1544100],["2021-04-14",8400.0,8990.0,8150.0,8990.0,1778600],["2021-04-15",8900.0,9450.0,8900.0,9170.0,718900],["2021-04-16",9000.0,9000.0,8530.0,8560.0,1263100],["2021-04-19",8100.0,8560.0,8000.0,8390.0,1108200],["2021-04-20",8380.0,8650.0,8350.0,8350.0,818600],["2021-04-22",8350.0,8490.0,7770.0,7770.0,556400],["2021-04-23",7350.0,8310.0,7350.0,8290.0,809200],["2021-04-26",8290.0,8500.0,7850.0,7880.0,457100],["2021-04-27",7880.0,7900.0,7520.0,7700.0,368200],["2021-04-28",7700.0,8230.0,7510.0,8230.0,1323600],["2021-04-29",8600.0,8790.0,8150.0,8230.0,796900],["2021-05-04",7670.0,8250.0,7660.0,8250.0,1216800],["2021-05-05",7920.0,8500.0,7920.0,8300.0,242300],["2021-05-06",8300.0,8500.0,8200.0,8500.0,742800],["2021-05-07",8260.0,8800.0,8070.0,8700.0,723000],["2021-05-10",8400.0,8500.0,8100.0,8260.0,412900],["2021-05-11",8260.0,8800.0,8000.0,8690.0,596400],["2021-05-12",8250.0,8600.0,8250.0,8350.0,72400],["2021-05-13",8350.0,8640.0,8300.0,8400.0,133000],["2021-05-14",8400.0,8490.0,8310.0,8400.0,123900],["2021-05-17",8450.0,8450.0,8150.0,8300.0,261400],["2021-05-18",8200.0,8600.0,8200.0,8500.0,285500],["2021-05-19",8500.0,8600.0,8400.0,8460.0,357600],["2021-05-20",8400.0,8980.0,8250.0,8980.0,583500],["2021-05-21",8980.0,9350.0,8700.0,9250.0,405500],["2021-05-24",9250.0,9500.0,9250.0,9330.0,179800],["2021-05-25",9400.0,9400.0,9010.0,9300.0,2388800],["2021-05-26",8820.0,9340.0,8820.0,9160.0,137200],["2021-05-27",9000.0,9390.0,8750.0,9390.0,193600],["2021-05-28",9390.0,9590.0,8900.0,9590.0,197300],["2021-05-31",9590.0,9590.0,9000.0,9580.0,61400],["2021-06-01",9500.0,9500.0,9000.0,9300.0,57600],["2021-06-02",9300.0,9300.0,9000.0,9020.0,71100],["2021-06-03",9100.0,9650.0,9100.0,9650.0,641300],["2021-06-04",9990.0,10300.0,9600.0,10300.0,696000],["2021-06-07",10900.0,11000.0,10200.0,11000.0,675400],["2021-06-08",11700.0,11700.0,10700.0,11400.0,205600],["2021-06-09",10650.0,11500.0,10650.0,11000.0,1724200],["2021-06-10",10400.0,11000.0,10250.0,10250.0,468800],["2021-06-11",9560.0,10500.0,9550.0,10300.0,216800],["2021-06-14",9630.0,10500.0,9630.0,10500.0,138000],["2021-06-15",10500.0,10600.0,10100.0,10500.0,58400],["2021-06-16",10500.0,11200.0,10100.0,10600.0,136900],["2021-06-17",10300.0,10600.0,10200.0,10350.0,47200],["2021-06-18",10350.0,10400.0,10200.0,10350.0,163100],["2021-06-21",10600.0,10600.0,10300.0,10550.0,349300],["2021-06-22",10550.0,11250.0,10550.0,11250.0,912700],["2021-06-23",11800.0,12000.0,11200.0,12000.0,2091000],["2021-06-24",12400.0,12800.0,12400.0,12800.0,1405300],["2021-06-25",13600.0,13650.0,11950.0,12800.0,2052200],["2021-06-28",12000.0,12800.0,11950.0,12700.0,2415900],["2021-06-29",11900.0,12000.0,11850.0,11900.0,408100],["2021-06-30",11100.0,11100.0,11100.0,11100.0,181700],["2021-07-01",10350.0,11100.0,10350.0,10350.0,6522500],["2021-07-02",10550.0,10850.0,9630.0,9630.0,2237900],["2021-07-05",9200.0,9630.0,8960.0,8960.0,396100],["2021-07-06",8340.0,8340.0,8340.0,8340.0,275000],["2021-07-07",7760.0,8920.0,7760.0,8920.0,3750700],["2021-07-08",8950.0,8950.0,8300.0,8300.0,516000],["2021-07-09",7900.0,8240.0,7720.0,7770.0,297000],["2021-07-12",7600.0,7690.0,7230.0,7230.0,314000],["2021-07-13",7000.0,7600.0,7000.0,7460.0,296600],["2021-07-14",7500.0,7980.0,7460.0,7780.0,211600],["2021-07-15",7790.0,7960.0,7770.0,7950.0,141900],["2021-07-16",7500.0,8000.0,7500.0,7800.0,103700],["2021-07-19",7270.0,7560.0,7260.0,7260.0,238200],["2021-07-20",7020.0,7190.0,6760.0,6820.0,333300],["2021-07-21",7000.0,7200.0,6800.0,6830.0,63700],["2021-07-22",6830.0,7300.0,6830.0,7300.0,184600],["2021-07-23",7740.0,7810.0,7400.0,7810.0,195100],["2021-07-26",7810.0,7950.0,7500.0,7810.0,108800],["2021-07-27",7810.0,8350.0,7810.0,8350.0,588500],["2021-07-28",8920.0,8930.0,8420.0,8920.0,853700],["2021-07-29",8920.0,9540.0,8920.0,9540.0,1288700],["2021-07-30",9540.0,9970.0,9210.0,9380.0,194500],["2021-08-02",8850.0,9500.0,8850.0,9380.0,286100],["2021-08-03",9400.0,10000.0,9380.0,10000.0,1899400],["2021-08-04",10300.0,10700.0,10000.0,10700.0,1269700],["2021-08-05",10800.0,11400.0,9960.0,11400.0,3415500],["2021-08-06",11350.0,12150.0,11300.0,12150.0,2275600],["2021-08-09",12150.0,13000.0,12150.0,13000.0,1800100],["2021-08-10",13000.0,13900.0,13000.0,13900.0,2129300],["2021-08-11",13950.0,14850.0,12950.0,12950.0,2879300],["2021-08-12",12050.0,13850.0,12050.0,13850.0,2471900],["2021-08-13",13950.0,14700.0,12900.0,13600.0,2394000],["2021-08-16",13650.0,14000.0,12750.0,12750.0,2337800],["2021-08-17",12700.0,12850.0,12100.0,12550.0,1256300],["2021-08-18",12450.0,12900.0,12300.0,12650.0,1044800],["2021-08-19",12650.0,13000.0,12500.0,12800.0,1180400],["2021-08-20",12900.0,12900.0,12350.0,12650.0,1029800],["2021-08-23",12600.0,12700.0,12300.0,12600.0,826600],["2021-08-24",12600.0,13450.0,12300.0,13400.0,3024000],["2021-08-25",13400.0,14000.0,12500.0,13200.0,1473800],["2021-08-26",13200.0,13550.0,12400.0,12800.0,797700],["2021-08-27",12650.0,12800.0,11950.0,12350.0,485100],["2021-08-30",12300.0,13100.0,11600.0,13100.0,926800],["2021-08-31",13150.0,13300.0,12200.0,12200.0,964900],["2021-09-01",12200.0,12450.0,11350.0,11750.0,1426800],["2021-09-06",11500.0,11500.0,10950.0,10950.0,930700],["2021-09-07",10750.0,11700.0,10250.0,11700.0,2576200],["2021-09-08",11450.0,11500.0,10900.0,10900.0,1104700],["2021-09-09",10500.0,11250.0,10500.0,10850.0,283300],["2021-09-10",11150.0,11150.0,10300.0,10850.0,385100],["2021-09-13",10900.0,10900.0,10600.0,10800.0,279900],["2021-09-14",10700.0,11550.0,10700.0,11450.0,1456500],["2021-09-15",11550.0,11550.0,10650.0,10700.0,1728900],["2021-09-16",10700.0,11100.0,10200.0,11100.0,965300],["2021-09-17",10800.0,10800.0,10350.0,10350.0,1416900],["2021-09-20",10400.0,10600.0,10050.0,10100.0,370400],["2021-09-21",9800.0,10150.0,9400.0,10100.0,596800],["2021-09-22",10100.0,10750.0,9950.0,10550.0,1323300],["2021-09-23",10600.0,10600.0,9820.0,9820.0,3406000],["2021-09-24",9210.0,9820.0,9140.0,9140.0,2047800],["2021-09-27",9140.0,9140.0,8530.0,8540.0,779900],["2021-09-28",8200.0,8990.0,8000.0,8600.0,788500],["2021-09-29",8800.0,8800.0,8500.0,8580.0,319700],["2021-09-30",8580.0,8880.0,8580.0,8880.0,374400],["2021-10-01",8950.0,9250.0,8650.0,9080.0,439400],["2021-10-04",9200.0,9250.0,8850.0,8850.0,354500],["2021-10-05",8850.0,9050.0,8850.0,8920.0,283300],["2021-10-06",8920.0,9170.0,8920.0,9050.0,263200],["2021-10-07",9110.0,9680.0,9110.0,9600.0,858800],["2021-10-08",9710.0,9900.0,9500.0,9600.0,371100],["2021-10-11",9650.0,9650.0,8930.0,8930.0,1682400],["2021-10-12",8800.0,9200.0,8610.0,9000.0,355800],["2021-10-13",9100.0,9100.0,8940.0,8960.0,210500],["2021-10-14",9190.0,9190.0,9000.0,9020.0,469000],["2021-10-15",9030.0,9090.0,9000.0,9020.0,499700],["2021-10-18",9020.0,9050.0,8970.0,8970.0,369100],["2021-10-19",9000.0,9200.0,8880.0,9070.0,417000],["2021-10-20",9110.0,9300.0,9070.0,9190.0,654600],["2021-10-21",9300.0,9300.0,9090.0,9140.0,274400],["2021-10-22",9200.0,9250.0,9110.0,9140.0,411100],["2021-10-25",9140.0,9200.0,9000.0,9130.0,506700],["2021-10-26",9000.0,9140.0,8950.0,9100.0,459000],["2021-10-27",9000.0,9650.0,9000.0,9400.0,808700],["2021-10-28",9400.0,9500.0,9270.0,9380.0,411600],["2021-10-29",9400.0,9400.0,9220.0,9300.0,584900],["2021-11-01",9600.0,9700.0,9400.0,9620.0,1091100],["2021-11-02",9800.0,10250.0,9800.0,10250.0,570700],["2021-11-03",10950.0,10950.0,10050.0,10250.0,2386200],["2021-11-04",10500.0,10500.0,9540.0,9540.0,4662900],["2021-11-05",9600.0,10050.0,9550.0,9910.0,1087800],["2021-11-08",9920.0,10600.0,9860.0,9950.0,2131900],["2021-11-09",10000.0,10000.0,9750.0,9990.0,1684600],["2021-11-10",10100.0,10200.0,9950.0,9980.0,1751500],["2021-11-11",10100.0,10100.0,9900.0,10050.0,1606100],["2021-11-12",10200.0,10750.0,10150.0,10750.0,3179500],["2021-11-15",11300.0,11350.0,10300.0,10650.0,2750700],["2021-11-16",10450.0,10650.0,10100.0,10400.0,1586700],["2021-11-17",10300.0,10800.0,10050.0,10450.0,1487900],["2021-11-18",10500.0,10800.0,10400.0,10700.0,1773900],["2021-11-19",10700.0,11400.0,10200.0,11200.0,3518600],["2021-11-22",11250.0,11300.0,10450.0,10450.0,1721000],["2021-11-23",9950.0,10450.0,9900.0,10400.0,727900],["2021-11-24",10400.0,10750.0,10400.0,10450.0,1119300],["2021-11-25",10450.0,10700.0,10300.0,10400.0,757300],["2021-11-26",10300.0,10500.0,10000.0,10100.0,1252500],["2021-11-29",9500.0,10350.0,9500.0,10050.0,1215800],["2021-11-30",10050.0,10350.0,9900.0,10000.0,868100],["2021-12-01",10300.0,10700.0,10200.0,10700.0,1657400],["2021-12-02",11200.0,11200.0,10750.0,10800.0,2093700],["2021-12-03",10800.0,10800.0,10300.0,10350.0,912200],["2021-12-06",10250.0,10350.0,9780.0,9840.0,1057000],["2021-12-07",9980.0,10200.0,9800.0,10050.0,672800],["2021-12-08",10050.0,10250.0,10000.0,10100.0,488000],["2021-12-09",10050.0,10150.0,9980.0,10050.0,484800],["2021-12-10",9960.0,10150.0,9960.0,10150.0,619600],["2021-12-13",10150.0,10600.0,10150.0,10350.0,790300],["2021-12-14",10400.0,10900.0,10300.0,10550.0,1231100],["2021-12-15",10400.0,10750.0,10300.0,10400.0,556000],["2021-12-16",10350.0,10750.0,10300.0,10700.0,1125100],["2021-12-17",10700.0,11250.0,10700.0,11100.0,2596000],["2021-12-20",11300.0,11300.0,10700.0,10900.0,1167800],["2021-12-21",10900.0,10900.0,10550.0,10750.0,874700],["2021-12-22",10800.0,11500.0,10750.0,11500.0,2195600],["2021-12-23",11500.0,12300.0,11000.0,12300.0,3471200],["2021-12-24",12300.0,13000.0,12100.0,12400.0,1928500],["2021-12-27",12000.0,12300.0,11600.0,11950.0,1504000],["2021-12-28",12250.0,12500.0,11900.0,12000.0,1521300],["2021-12-29",12000.0,12000.0,11500.0,11600.0,1432200],["2021-12-30",11800.0,12400.0,11400.0,12350.0,1565600],["2021-12-31",12350.0,12950.0,11950.0,11950.0,920700],["2022-01-04",11950.0,12300.0,11700.0,12000.0,1102000],["2022-01-05",11900.0,12050.0,11650.0,11850.0,1520200],["2022-01-06",11850.0,12250.0,11700.0,12000.0,1187600],["2022-01-07",11950.0,12800.0,11750.0,12800.0,2509000],["2022-01-10",13000.0,13200.0,12350.0,12350.0,1346300],["2022-01-11",12050.0,12400.0,11700.0,11700.0,1414800],["2022-01-12",11150.0,12150.0,10900.0,11650.0,2095400],["2022-01-13",11650.0,11700.0,10850.0,10850.0,1074400],["2022-01-14",10150.0,11200.0,10150.0,10850.0,663600],["2022-01-17",10950.0,11150.0,10100.0,10100.0,744400],["2022-01-18",9850.0,10000.0,9450.0,9500.0,685500],["2022-01-19",9060.0,9900.0,9060.0,9570.0,319300],["2022-01-20",9520.0,10150.0,9520.0,10000.0,434600],["2022-01-21",10250.0,10250.0,9950.0,10150.0,448800],["2022-01-24",10300.0,10300.0,9620.0,9620.0,432700],["2022-01-25",9600.0,9910.0,9600.0,9910.0,329900],["2022-01-26",9910.0,10200.0,9570.0,9570.0,564500],["2022-01-27",9590.0,9900.0,9400.0,9610.0,627800],["2022-01-28",9620.0,9950.0,9600.0,9840.0,322000],["2022-02-07",10500.0,10500.0,10500.0,10500.0,160900],["2022-02-08",11200.0,11200.0,11200.0,11200.0,320700],["2022-02-09",11950.0,11950.0,10750.0,10850.0,2087900],["2022-02-10",11000.0,11350.0,10750.0,11100.0,505100],["2022-02-11",11200.0,11300.0,10800.0,11050.0,654600],["2022-02-14",10800.0,11400.0,10800.0,11250.0,1256200],["2022-02-15",11250.0,11250.0,10600.0,11000.0,1599900],["2022-02-16",11200.0,11350.0,10500.0,10750.0,3553700],["2022-02-17",11000.0,11500.0,10950.0,11500.0,1074200],["2022-02-18",11600.0,12300.0,11600.0,12300.0,6643700],["2022-02-21",12900.0,12900.0,12300.0,12600.0,4261600],["2022-02-22",12050.0,13450.0,12000.0,13450.0,4077200],["2022-02-23",13450.0,14300.0,13300.0,13300.0,3693500],["2022-02-24",13100.0,13550.0,12400.0,12550.0,4857300],["2022-02-25",12900.0,13400.0,12600.0,13400.0,3135400],["2022-02-28",13650.0,14300.0,13500.0,14100.0,2569800],["2022-03-01",14250.0,14250.0,13550.0,13700.0,2460800],["2022-03-02",13400.0,14000.0,13150.0,13700.0,3069200],["2022-03-03",13700.0,13800.0,13350.0,13400.0,1752000],["2022-03-04",13300.0,13950.0,13300.0,13600.0,1642800],["2022-03-07",13400.0,13500.0,12800.0,12900.0,3266900],["2022-03-08",12500.0,13800.0,12300.0,13800.0,3873200],["2022-03-09",13800.0,13900.0,13200.0,13550.0,1411900],["2022-03-10",13900.0,14450.0,13650.0,14100.0,3465600],["2022-03-11",13900.0,15000.0,13900.0,14200.0,3188800],["2022-03-14",14500.0,14900.0,13600.0,14750.0,2000900],["2022-03-15",15000.0,15050.0,14100.0,14200.0,1979200],["2022-03-16",14250.0,14600.0,14100.0,14300.0,1418600],["2022-03-17",14500.0,14900.0,14250.0,14400.0,1363300],["2022-03-18",14350.0,14800.0,14100.0,14300.0,1279300],["2022-03-21",14300.0,14300.0,13900.0,13900.0,2533300],["2022-03-22",13750.0,14150.0,13750.0,13850.0,1792500],["2022-03-23",13850.0,14300.0,13500.0,13900.0,1756600],["2022-03-24",13800.0,14450.0,13800.0,14000.0,1419400],["2022-03-25",14000.0,14300.0,13950.0,14150.0,1141500],["2022-03-28",14000.0,14100.0,13350.0,13500.0,2111300],["2022-03-29",13550.0,13950.0,13550.0,13750.0,957200],["2022-03-30",13600.0,13750.0,12800.0,12950.0,2504300],["2022-03-31",12950.0,13350.0,12700.0,12800.0,1060200],["2022-04-01",12500.0,13300.0,12500.0,13050.0,1104800],["2022-04-04",13350.0,13500.0,13050.0,13450.0,729200],["2022-04-05",13650.0,13650.0,13200.0,13300.0,599500],["2022-04-06",13000.0,13500.0,12900.0,13100.0,993500],["2022-04-07",12950.0,13000.0,12650.0,12650.0,1189700],["2022-04-08",12650.0,13250.0,12500.0,12900.0,956400],["2022-04-12",13400.0,13400.0,12800.0,12800.0,793800],["2022-04-13",12650.0,13550.0,12650.0,13500.0,1343700],["2022-04-14",13600.0,13700.0,13100.0,13250.0,894000],["2022-04-15",13250.0,13450.0,12900.0,12950.0,535600],["2022-04-18",12500.0,13100.0,12050.0,12050.0,1267100],["2022-04-19",12050.0,12200.0,11250.0,11250.0,1242200],["2022-04-20",10600.0,11300.0,10500.0,10600.0,2014800],["2022-04-21",10000.0,11200.0,9860.0,10600.0,1599200],["2022-04-22",11000.0,11250.0,10550.0,10900.0,710500],["2022-04-25",11000.0,11400.0,10200.0,10200.0,819000],["2022-04-26",10200.0,10900.0,9500.0,10900.0,875300],["2022-04-27",10900.0,11650.0,10900.0,11650.0,730300],["2022-04-28",11900.0,11950.0,11400.0,11600.0,815700],["2022-04-29",11400.0,11850.0,11200.0,11600.0,604500],["2022-05-04",11650.0,11950.0,11550.0,11750.0,474400],["2022-05-05",11800.0,11850.0,10950.0,11450.0,902100],["2022-05-06",10900.0,11400.0,10700.0,10700.0,571800],["2022-05-09",10200.0,10500.0,9960.0,9960.0,709600],["2022-05-10",9310.0,10050.0,9270.0,10000.0,796400],["2022-05-11",10000.0,10350.0,9980.0,10200.0,413100],["2022-05-12",10000.0,10150.0,9490.0,9490.0,711600],["2022-05-13",9490.0,9700.0,8830.0,8830.0,748800],["2022-05-16",9180.0,9440.0,8220.0,8220.0,473900],["2022-05-17",8220.0,8790.0,8010.0,8790.0,598400],["2022-05-18",9200.0,9200.0,8900.0,8900.0,428600],["2022-05-19",8850.0,9000.0,8500.0,8880.0,303600],["2022-05-20",8990.0,8990.0,8740.0,8880.0,404200],["2022-05-23",8880.0,9050.0,8420.0,8770.0,401100],["2022-05-24",8780.0,8800.0,8310.0,8690.0,293600],["2022-05-25",8690.0,8990.0,8420.0,8910.0,608400],["2022-05-26",9010.0,9010.0,8800.0,8870.0,419300],["2022-05-27",8870.0,9400.0,8870.0,9220.0,713400],["2022-05-30",9390.0,9390.0,9100.0,9220.0,375900],["2022-05-31",9220.0,9490.0,9150.0,9350.0,1252500],["2022-06-01",9310.0,9400.0,9070.0,9290.0,427600],["2022-06-02",9190.0,9360.0,8900.0,9130.0,466700],["2022-06-03",9000.0,9100.0,8800.0,8800.0,483900],["2022-06-06",8800.0,8980.0,8600.0,8600.0,350200],["2022-06-07",8600.0,8600.0,8000.0,8200.0,511100],["2022-06-08",8400.0,8650.0,8200.0,8520.0,323600],["2022-06-09",8450.0,8610.0,8450.0,8580.0,201500],["2022-06-10",8450.0,8690.0,8400.0,8450.0,387400],["2022-06-13",7900.0,8700.0,7860.0,7860.0,633200],["2022-06-14",7420.0,7850.0,7310.0,7320.0,637600],["2022-06-15",7340.0,7600.0,6810.0,6810.0,463700],["2022-06-16",7090.0,7200.0,7000.0,7100.0,444600],["2022-06-17",6700.0,7000.0,6610.0,6620.0,469200],["2022-06-20",6410.0,6500.0,6160.0,6160.0,296400],["2022-06-21",5800.0,6030.0,5730.0,5730.0,700100],["2022-06-22",6100.0,6130.0,5780.0,6120.0,428100],["2022-06-23",6120.0,6540.0,6120.0,6540.0,336000],["2022-06-24",6660.0,6800.0,6540.0,6610.0,273300],["2022-06-27",6650.0,7000.0,6650.0,7000.0,244900],["2022-06-28",7000.0,7000.0,6510.0,6970.0,461700],["2022-06-29",6650.0,7000.0,6600.0,6860.0,267300],["2022-06-30",6900.0,7280.0,6900.0,6920.0,418300],["2022-07-01",6800.0,7010.0,6600.0,6930.0,307800],["2022-07-04",7100.0,7200.0,7000.0,7090.0,196500],["2022-07-05",7200.0,7270.0,7000.0,7090.0,343400],["2022-07-06",6920.0,7100.0,6800.0,6800.0,317000],["2022-07-07",7070.0,7100.0,6700.0,6940.0,1425200],["2022-07-08",7120.0,7200.0,6980.0,7000.0,197600],["2022-07-11",6990.0,7200.0,6800.0,6880.0,204000],["2022-07-12",7000.0,7080.0,6700.0,7020.0,224000],["2022-07-13",7150.0,7380.0,7050.0,7270.0,406700],["2022-07-14",7240.0,7380.0,7120.0,7270.0,184000],["2022-07-15",7300.0,7330.0,7220.0,7250.0,233800],["2022-07-18",7310.0,7380.0,7220.0,7250.0,197600],["2022-07-19",7200.0,7250.0,7120.0,7160.0,165200],["2022-07-20",7170.0,7350.0,7170.0,7250.0,378100],["2022-07-21",7200.0,7460.0,7200.0,7400.0,468900],["2022-07-22",7440.0,7910.0,7410.0,7910.0,849200],["2022-07-25",8000.0,8160.0,7700.0,7800.0,416000],["2022-07-26",7660.0,7800.0,7640.0,7680.0,303000],["2022-07-27",7530.0,7690.0,7200.0,7680.0,422200],["2022-07-28",7990.0,7990.0,7500.0,7550.0,506000],["2022-07-29",7750.0,7750.0,7530.0,7570.0,365900],["2022-08-01",7600.0,8090.0,7600.0,8090.0,624700],["2022-08-02",8300.0,8300.0,8100.0,8100.0,518900],["2022-08-03",8000.0,8250.0,7800.0,8190.0,406100],["2022-08-04",8280.0,8320.0,8150.0,8190.0,352400],["2022-08-05",8050.0,8200.0,8050.0,8180.0,220600],["2022-08-08",8280.0,8300.0,8170.0,8220.0,462200],["2022-08-09",8220.0,8590.0,8220.0,8360.0,596800],["2022-08-10",8370.0,8440.0,8320.0,8440.0,180600],["2022-08-11",8550.0,8590.0,8200.0,8260.0,288500],["2022-08-12",8200.0,8280.0,8050.0,8150.0,382100],["2022-08-15",8150.0,8350.0,8100.0,8100.0,306500],["2022-08-16",8100.0,8180.0,8040.0,8040.0,408100],["2022-08-17",8090.0,8130.0,7900.0,7900.0,418000],["2022-08-18",7880.0,7880.0,7620.0,7700.0,372200],["2022-08-19",7710.0,7890.0,7680.0,7700.0,272100],["2022-08-22",7700.0,7700.0,7500.0,7500.0,252600],["2022-08-23",7490.0,7700.0,7450.0,7610.0,1317100],["2022-08-24",7630.0,7900.0,7630.0,7660.0,236800],["2022-08-25",7750.0,7790.0,7700.0,7720.0,262200],["2022-08-26",7750.0,7770.0,7560.0,7600.0,302700],["2022-08-29",7490.0,7800.0,7450.0,7800.0,378800],["2022-08-30",7950.0,7950.0,7660.0,7680.0,124500],["2022-08-31",7680.0,7690.0,7560.0,7620.0,161900],["2022-09-05",7620.0,7700.0,7540.0,7540.0,175500],["2022-09-06",7540.0,7670.0,7460.0,7490.0,189200],["2022-09-07",7450.0,7460.0,7010.0,7010.0,331800],["2022-09-08",7050.0,7200.0,6700.0,6850.0,231200],["2022-09-09",7000.0,7320.0,6850.0,7280.0,273500],["2022-09-12",7280.0,7350.0,7150.0,7280.0,99200],["2022-09-13",7090.0,7300.0,7090.0,7290.0,173700],["2022-09-14",6970.0,7290.0,6970.0,7200.0,257500],["2022-09-15",7200.0,7250.0,7100.0,7200.0,120600],["2022-09-16",7150.0,7200.0,7010.0,7050.0,66700],["2022-09-19",7050.0,7060.0,6730.0,6800.0,135400],["2022-09-20",6800.0,7250.0,6750.0,7200.0,138300],["2022-09-21",7190.0,7200.0,7000.0,7070.0,180100],["2022-09-22",6910.0,7150.0,6900.0,7140.0,84000],["2022-09-23",7150.0,7300.0,7100.0,7200.0,168100],["2022-09-26",7040.0,7100.0,6800.0,6860.0,175200],["2022-09-27",6960.0,6960.0,6490.0,6800.0,42500],["2022-09-28",6950.0,6950.0,6600.0,6600.0,85600],["2022-09-29",6710.0,6900.0,6590.0,6590.0,91500],["2022-09-30",6500.0,6670.0,6200.0,6650.0,193500],["2022-10-03",6600.0,6600.0,6190.0,6190.0,217500],["2022-10-04",6250.0,6250.0,5860.0,5860.0,177400],["2022-10-05",5920.0,6220.0,5920.0,6180.0,1415400],["2022-10-06",6290.0,6290.0,5800.0,5860.0,94900],["2022-10-07",5860.0,5860.0,5450.0,5450.0,213800],["2022-10-10",5080.0,5600.0,5080.0,5410.0,237500],["2022-10-11",5560.0,5560.0,5040.0,5040.0,210800],["2022-10-12",4910.0,5350.0,4910.0,5120.0,256300],["2022-10-13",5180.0,5220.0,5060.0,5130.0,41000],["2022-10-14",5230.0,5400.0,5130.0,5180.0,135800],["2022-10-17",5120.0,5200.0,5010.0,5100.0,160600],["2022-10-18",5160.0,5300.0,5160.0,5170.0,121600],["2022-10-19",5170.0,5210.0,5150.0,5180.0,67900],["2022-10-20",5120.0,5180.0,5010.0,5010.0,49700],["2022-10-21",5020.0,5020.0,4660.0,4790.0,156000],["2022-10-24",4800.0,4800.0,4460.0,4460.0,178300],["2022-10-25",4460.0,4460.0,4150.0,4150.0,250100],["2022-10-26",4110.0,4260.0,3870.0,4000.0,121600],["2022-10-27",3860.0,4280.0,3860.0,4280.0,459200],["2022-10-28",4370.0,4570.0,4330.0,4400.0,333000],["2022-10-31",4400.0,4500.0,4250.0,4300.0,95100],["2022-11-01",4400.0,4410.0,4300.0,4310.0,97700],["2022-11-02",4330.0,4390.0,4270.0,4310.0,66500],["2022-11-03",4370.0,4370.0,4050.0,4150.0,196800],["2022-11-04",4150.0,4150.0,3900.0,3900.0,124400],["2022-11-07",4070.0,4070.0,3630.0,3630.0,167200],["2022-11-08",3630.0,3630.0,3390.0,3470.0,144600],["2022-11-09",3690.0,3690.0,3500.0,3600.0,161900],["2022-11-10",3450.0,3510.0,3350.0,3350.0,180600],["2022-11-11",3400.0,3510.0,3200.0,3300.0,140500],["2022-11-14",3300.0,3300.0,3070.0,3090.0,135800],["2022-11-15",2900.0,3000.0,2880.0,2880.0,146700],["2022-11-16",2680.0,3080.0,2680.0,3030.0,461700],["2022-11-17",3180.0,3230.0,3110.0,3180.0,227300],["2022-11-18",3300.0,3300.0,3020.0,3200.0,142300],["2022-11-21",3240.0,3420.0,3230.0,3420.0,256800],["2022-11-22",3650.0,3650.0,3500.0,3650.0,276400],["2022-11-23",3650.0,3790.0,3620.0,3620.0,226700],["2022-11-24",3550.0,3700.0,3410.0,3700.0,108900],["2022-11-25",3740.0,3900.0,3740.0,3890.0,223100],["2022-11-28",3920.0,4160.0,3920.0,4160.0,266500],["2022-11-29",4170.0,4410.0,3900.0,4290.0,458900],["2022-11-30",4300.0,4340.0,4060.0,4310.0,244300],["2022-12-01",4410.0,4600.0,4300.0,4300.0,516700],["2022-12-02",4300.0,4500.0,4040.0,4400.0,349700],["2022-12-05",4510.0,4600.0,4380.0,4500.0,471900],["2022-12-06",4580.0,4580.0,4200.0,4200.0,366700],["2022-12-07",4200.0,4230.0,3910.0,4000.0,276800],["2022-12-08",4150.0,4280.0,4140.0,4210.0,221500],["2022-12-09",4380.0,4380.0,4190.0,4320.0,52400],["2022-12-12",4370.0,4600.0,4330.0,4400.0,314900],["2022-12-13",4400.0,4400.0,4300.0,4400.0,142300],["2022-12-14",4630.0,4630.0,4390.0,4410.0,179300],["2022-12-15",4430.0,4570.0,4310.0,4500.0,398300],["2022-12-16",4490.0,4570.0,4470.0,4530.0,119300],["2022-12-19",4550.0,4580.0,4440.0,4440.0,154300],["2022-12-20",4430.0,4430.0,4170.0,4380.0,238100],["2022-12-21",4380.0,4400.0,4150.0,4320.0,111000],["2022-12-22",4390.0,4410.0,4230.0,4240.0,90800],["2022-12-23",4200.0,4300.0,4150.0,4280.0,52400],["2022-12-26",4440.0,4440.0,4000.0,4100.0,114500],["2022-12-27",3900.0,4200.0,3900.0,4200.0,87300],["2022-12-28",4210.0,4390.0,4210.0,4380.0,118400],["2022-12-29",4470.0,4550.0,4380.0,4380.0,178200],["2022-12-30",4410.0,4500.0,4360.0,4390.0,77400],["2023-01-03",4390.0,4690.0,4390.0,4690.0,405900],["2023-01-04",4950.0,5000.0,4700.0,4750.0,3213200],["2023-01-05",4750.0,4800.0,4670.0,4770.0,198700],["2023-01-06",4800.0,4910.0,4510.0,4760.0,204000],["2023-01-09",4800.0,5090.0,4800.0,4890.0,359700],["2023-01-10",4990.0,4990.0,4830.0,4900.0,128500],["2023-01-11",5100.0,5100.0,4880.0,4900.0,238400],["2023-01-12",4900.0,4950.0,4760.0,4790.0,91600],["2023-01-13",4790.0,4950.0,4700.0,4700.0,166700],["2023-01-16",4700.0,4900.0,4630.0,4790.0,90200],["2023-01-17",4700.0,4850.0,4700.0,4800.0,283100],["2023-01-18",4800.0,4860.0,4790.0,4850.0,1172600],["2023-01-19",4850.0,5000.0,4850.0,4900.0,240600],["2023-01-27",4950.0,5100.0,4950.0,5090.0,287900],["2023-01-30",5090.0,5430.0,5090.0,5290.0,359000],["2023-01-31",5410.0,5410.0,5100.0,5250.0,214500],["2023-02-01",5220.0,5400.0,4900.0,4920.0,359200],["2023-02-02",5000.0,5000.0,4600.0,4850.0,170100],["2023-02-03",4850.0,4900.0,4760.0,4800.0,93900],["2023-02-06",4750.0,4860.0,4730.0,4850.0,109300],["2023-02-07",4850.0,4940.0,4630.0,4630.0,91100],["2023-02-08",4750.0,4850.0,4660.0,4800.0,157900],["2023-02-09",4900.0,4900.0,4750.0,4790.0,87100],["2023-02-10",4820.0,4820.0,4650.0,4770.0,80500],["2023-02-13",4650.0,4700.0,4440.0,4440.0,248700],["2023-02-14",4490.0,4640.0,4150.0,4430.0,50100],["2023-02-15",4430.0,4590.0,4430.0,4500.0,63300],["2023-02-16",4510.0,4560.0,4400.0,4500.0,81500],["2023-02-17",4500.0,4500.0,4420.0,4480.0,55200],["2023-02-20",4450.0,4680.0,4450.0,4680.0,128700],["2023-02-21",4700.0,4750.0,4600.0,4680.0,147000],["2023-02-22",4520.0,4610.0,4420.0,4510.0,180700],["2023-02-23",4510.0,4510.0,4260.0,4380.0,143800],["2023-02-24",4400.0,4400.0,4300.0,4300.0,113600],["2023-02-27",4270.0,4300.0,4200.0,4200.0,1067800],["2023-02-28",4220.0,4350.0,4200.0,4240.0,90900],["2023-03-01",4210.0,4350.0,4200.0,4330.0,95400],["2023-03-02",4270.0,4380.0,4270.0,4270.0,94700],["2023-03-03",4300.0,4300.0,4160.0,4170.0,66300],["2023-03-06",4200.0,4300.0,4150.0,4150.0,83400],["2023-03-07",4200.0,4220.0,4170.0,4180.0,57500],["2023-03-08",4230.0,4230.0,4110.0,4220.0,48400],["2023-03-09",4510.0,4510.0,4510.0,4510.0,1178700],["2023-03-10",4820.0,4820.0,4820.0,4820.0,217600],["2023-03-13",4850.0,5050.0,4820.0,4870.0,676400],["2023-03-14",4950.0,5150.0,4870.0,4980.0,484900],["2023-03-15",5180.0,5180.0,4840.0,4960.0,403300],["2023-03-16",4900.0,4930.0,4800.0,4850.0,191500],["2023-03-17",4850.0,4960.0,4710.0,4730.0,1171000],["2023-03-20",4750.0,4790.0,4400.0,4400.0,667300],["2023-03-21",4440.0,4590.0,4190.0,4190.0,938000],["2023-03-22",4320.0,4480.0,4290.0,4480.0,856600],["2023-03-23",4490.0,4490.0,4280.0,4350.0,652200],["2023-03-24",4350.0,4480.0,4130.0,4260.0,2328200],["2023-03-27",4230.0,4360.0,4150.0,4220.0,2414400],["2023-03-28",4300.0,4330.0,4190.0,4210.0,792200],["2023-03-29",4230.0,4320.0,4210.0,4280.0,695700],["2023-03-30",4320.0,4360.0,4200.0,4270.0,1548700],["2023-03-31",4250.0,4270.0,4180.0,4230.0,981000],["2023-04-03",4250.0,4290.0,4230.0,4290.0,734500],["2023-04-04",4340.0,4380.0,4160.0,4250.0,3405500],["2023-04-05",4290.0,4370.0,4230.0,4360.0,1776200],["2023-04-06",4500.0,4660.0,4410.0,4560.0,2893400],["2023-04-07",4510.0,4560.0,4380.0,4400.0,1539700],["2023-04-10",4460.0,4560.0,4370.0,4380.0,1045000],["2023-04-11",4370.0,4420.0,4180.0,4330.0,4627800],["2023-04-12",4350.0,4460.0,4340.0,4410.0,1420700],["2023-04-13",4430.0,4450.0,4180.0,4200.0,4838800],["2023-04-14",4280.0,4280.0,4170.0,4170.0,2099400],["2023-04-17",4200.0,4230.0,3950.0,3950.0,3952700],["2023-04-18",4040.0,4040.0,3880.0,4010.0,2716200],["2023-04-19",4040.0,4070.0,3940.0,3960.0,1507100],["2023-04-20",3990.0,4190.0,3950.0,4020.0,2403100],["2023-04-21",4020.0,4040.0,3940.0,3970.0,1345900],["2023-04-24",3970.0,3970.0,3750.0,3850.0,2407800],["2023-04-25",3890.0,4000.0,3830.0,3880.0,1499900],["2023-04-26",3890.0,3950.0,3880.0,3950.0,878000],["2023-04-27",4000.0,4000.0,3910.0,3950.0,840200],["2023-04-28",3970.0,3970.0,3870.0,3890.0,1440900],["2023-05-04",3900.0,3920.0,3870.0,3900.0,991700],["2023-05-05",3910.0,3940.0,3860.0,3930.0,1659800],["2023-05-08",3930.0,4040.0,3930.0,4000.0,1959600],["2023-05-09",4080.0,4080.0,3990.0,4020.0,815700],["2023-05-10",4050.0,4180.0,4030.0,4130.0,2264400],["2023-05-11",4190.0,4190.0,4100.0,4110.0,1455600],["2023-05-12",4100.0,4120.0,4050.0,4100.0,2394200],["2023-05-15",4130.0,4170.0,4110.0,4110.0,1716100],["2023-05-16",4130.0,4130.0,4060.0,4100.0,1223500],["2023-05-17",4100.0,4290.0,4070.0,4170.0,2870900],["2023-05-18",4200.0,4200.0,4140.0,4150.0,883200],["2023-05-19",4200.0,4200.0,4050.0,4080.0,1504500],["2023-05-22",4120.0,4160.0,4090.0,4140.0,771400],["2023-05-23",4140.0,4160.0,4050.0,4110.0,1299500],["2023-05-24",4120.0,4150.0,4090.0,4100.0,1119800],["2023-05-25",4110.0,4140.0,4080.0,4120.0,782600],["2023-05-26",4140.0,4310.0,4120.0,4270.0,3656400],["2023-05-29",4560.0,4560.0,4400.0,4500.0,4151100],["2023-05-30",4550.0,4550.0,4320.0,4430.0,3289000],["2023-05-31",4500.0,4740.0,4450.0,4740.0,6458900],["2023-06-01",5000.0,5060.0,4820.0,4920.0,5372500],["2023-06-02",4950.0,5040.0,4660.0,4720.0,4632000],["2023-06-05",4750.0,4850.0,4570.0,4570.0,2819800],["2023-06-06",4520.0,4830.0,4520.0,4700.0,2659800],["2023-06-07",4800.0,4880.0,4720.0,4770.0,2495500],["2023-06-08",4780.0,4970.0,4780.0,4820.0,4414600],["2023-06-09",4900.0,4900.0,4700.0,4800.0,2563500],["2023-06-12",4850.0,4980.0,4770.0,4950.0,2352600],["2023-06-13",5000.0,5200.0,5000.0,5060.0,3089500],["2023-06-14",5100.0,5180.0,4850.0,4900.0,4305400],["2023-06-15",4850.0,4900.0,4700.0,4820.0,2181500],["2023-06-16",4840.0,4860.0,4700.0,4700.0,1823800],["2023-06-19",4790.0,4790.0,4540.0,4540.0,2161300],["2023-06-20",4510.0,4700.0,4510.0,4700.0,1050400],["2023-06-21",4790.0,4790.0,4700.0,4710.0,904900],["2023-06-22",4720.0,4830.0,4700.0,4790.0,1347900],["2023-06-23",4800.0,4820.0,4680.0,4750.0,3203800],["2023-06-26",4800.0,4900.0,4710.0,4880.0,2623700],["2023-06-27",4900.0,4930.0,4810.0,4840.0,988900],["2023-06-28",4840.0,4890.0,4710.0,4750.0,1215000],["2023-06-29",4770.0,4770.0,4640.0,4640.0,1785200],["2023-06-30",4630.0,4680.0,4590.0,4620.0,1027200],["2023-07-03",4650.0,4710.0,4650.0,4660.0,384900],["2023-07-04",4700.0,4700.0,4660.0,4700.0,578600],["2023-07-05",4730.0,4740.0,4680.0,4700.0,798700],["2023-07-06",4700.0,4730.0,4610.0,4630.0,961100],["2023-07-07",4640.0,4700.0,4620.0,4670.0,849800],["2023-07-10",4680.0,4780.0,4680.0,4780.0,1315100],["2023-07-11",4860.0,4860.0,4750.0,4760.0,1191400],["2023-07-12",4750.0,4780.0,4690.0,4710.0,964000],["2023-07-13",4720.0,4800.0,4710.0,4740.0,1264700],["2023-07-14",4770.0,4890.0,4770.0,4880.0,2573000],["2023-07-17",4910.0,5070.0,4910.0,5050.0,2967400],["2023-07-18",5060.0,5070.0,4960.0,4990.0,1768200],["2023-07-19",5000.0,5050.0,4700.0,4700.0,2650400],["2023-07-20",4710.0,4830.0,4710.0,4800.0,1167800],["2023-07-21",4770.0,4820.0,4720.0,4800.0,1271900],["2023-07-24",4790.0,4920.0,4770.0,4880.0,2082500],["2023-07-25",4940.0,4940.0,4780.0,4810.0,1302400],["2023-07-26",4850.0,4850.0,4790.0,4800.0,1558900],["2023-07-27",4810.0,4920.0,4810.0,4900.0,2283000],["2023-07-28",4900.0,5020.0,4860.0,4950.0,2760000],["2023-07-31",5120.0,5120.0,4940.0,5020.0,2341600],["2023-08-01",5090.0,5090.0,4910.0,4950.0,2088600],["2023-08-02",4950.0,4970.0,4890.0,4960.0,1201000],["2023-08-03",4930.0,5300.0,4900.0,5300.0,6271600],["2023-08-04",5400.0,5450.0,5300.0,5350.0,2143200],["2023-08-07",5400.0,5470.0,5260.0,5350.0,2991700],["2023-08-08",5400.0,5540.0,5400.0,5400.0,3833600],["2023-08-09",5530.0,5700.0,5390.0,5500.0,2110300],["2023-08-10",5540.0,5620.0,5280.0,5300.0,3249300],["2023-08-11",5380.0,5390.0,5070.0,5300.0,2822800],["2023-08-14",5310.0,5460.0,5290.0,5340.0,1740600],["2023-08-15",5320.0,5440.0,5320.0,5400.0,2044700],["2023-08-16",5400.0,5420.0,5260.0,5260.0,1452100],["2023-08-17",5240.0,5250.0,5100.0,5110.0,2218900],["2023-08-18",5090.0,5090.0,4760.0,4760.0,4509100],["2023-08-21",4680.0,4770.0,4460.0,4680.0,1754400],["2023-08-22",4680.0,4750.0,4520.0,4720.0,927800],["2023-08-23",4760.0,4760.0,4650.0,4650.0,775000],["2023-08-24",4660.0,4730.0,4650.0,4710.0,855200],["2023-08-25",4680.0,4750.0,4610.0,4610.0,908000],["2023-08-28",4650.0,4700.0,4570.0,4650.0,794000],["2023-08-29",4660.0,4780.0,4650.0,4740.0,657600],["2023-08-30",4740.0,4900.0,4740.0,4770.0,633500],["2023-08-31",4740.0,4840.0,4740.0,4770.0,911500],["2023-09-05",4990.0,4990.0,4790.0,4800.0,642300],["2023-09-06",4820.0,4830.0,4750.0,4830.0,1002200],["2023-09-07",4850.0,4930.0,4830.0,4920.0,1286300],["2023-09-08",4880.0,4960.0,4860.0,4900.0,899600],["2023-09-11",4880.0,4900.0,4800.0,4840.0,1390400],["2023-09-12",4840.0,4960.0,4800.0,4940.0,813600],["2023-09-13",4900.0,4940.0,4880.0,4930.0,931200],["2023-09-14",4880.0,5060.0,4870.0,4950.0,1658400],["2023-09-15",5000.0,5050.0,4960.0,5010.0,923800],["2023-09-18",5020.0,5050.0,4970.0,5000.0,975700],["2023-09-19",5010.0,5010.0,4900.0,4950.0,1243700],["2023-09-20",5000.0,5060.0,4960.0,5020.0,635900],["2023-09-21",5030.0,5250.0,4950.0,5140.0,1179400],["2023-09-22",5000.0,5150.0,4930.0,5150.0,1662300],["2023-09-25",5190.0,5210.0,4790.0,4980.0,1403500],["2023-09-26",4700.0,4980.0,4640.0,4890.0,1411200],["2023-09-27",4880.0,4950.0,4700.0,4880.0,787300],["2023-09-28",4870.0,4880.0,4750.0,4760.0,432500],["2023-09-29",4800.0,4880.0,4710.0,4780.0,371400],["2023-10-02",4780.0,4890.0,4760.0,4800.0,248600],["2023-10-03",4780.0,4790.0,4480.0,4600.0,594500],["2023-10-04",4330.0,4740.0,4330.0,4670.0,354800],["2023-10-05",4700.0,4700.0,4600.0,4660.0,228200],["2023-10-06",4660.0,4700.0,4580.0,4680.0,271000],["2023-10-09",4700.0,4700.0,4630.0,4660.0,263100],["2023-10-10",4690.0,4730.0,4660.0,4700.0,420300],["2023-10-11",4740.0,4740.0,4650.0,4700.0,304100],["2023-10-12",4740.0,4790.0,4700.0,4730.0,329100],["2023-10-13",4690.0,4740.0,4660.0,4680.0,268900],["2023-10-16",4650.0,4700.0,4620.0,4630.0,296700],["2023-10-17",4640.0,4670.0,4630.0,4630.0,309200],["2023-10-18",4630.0,4630.0,4350.0,4350.0,898100],["2023-10-19",4350.0,4360.0,4050.0,4080.0,901000],["2023-10-20",4110.0,4220.0,4040.0,4130.0,360800],["2023-10-23",4140.0,4190.0,4080.0,4120.0,177300],["2023-10-24",4100.0,4170.0,4100.0,4110.0,184100],["2023-10-25",4120.0,4180.0,4120.0,4140.0,252000],["2023-10-26",4110.0,4110.0,3860.0,3860.0,1144200],["2023-10-27",3980.0,4000.0,3690.0,3800.0,291700],["2023-10-30",3810.0,3820.0,3740.0,3750.0,126800],["2023-10-31",3730.0,3800.0,3690.0,3690.0,164300],["2023-11-01",3630.0,3770.0,3630.0,3730.0,211900],["2023-11-02",3750.0,3990.0,3750.0,3990.0,425800],["2023-11-03",4190.0,4190.0,3940.0,3970.0,134100],["2023-11-06",3970.0,4080.0,3970.0,4000.0,118400],["2023-11-07",3970.0,4000.0,3930.0,3940.0,76200],["2023-11-08",3940.0,4080.0,3910.0,4010.0,408700],["2023-11-09",4020.0,4200.0,4020.0,4100.0,570000],["2023-11-10",4100.0,4170.0,4000.0,4050.0,525700],["2023-11-13",4050.0,4130.0,4000.0,4060.0,386200],["2023-11-14",4060.0,4090.0,4010.0,4060.0,332400],["2023-11-15",4100.0,4140.0,4040.0,4040.0,269800],["2023-11-16",4040.0,4080.0,4020.0,4050.0,254900],["2023-11-17",4060.0,4160.0,4040.0,4060.0,639200],["2023-11-20",4000.0,4090.0,4000.0,4080.0,161400],["2023-11-21",4070.0,4100.0,4050.0,4070.0,284500],["2023-11-22",4070.0,4070.0,4000.0,4060.0,385000],["2023-11-23",4060.0,4290.0,4060.0,4070.0,686400],["2023-11-24",4070.0,4090.0,4020.0,4060.0,288900],["2023-11-27",4110.0,4110.0,4040.0,4050.0,120300],["2023-11-28",4040.0,4100.0,4030.0,4070.0,392600],["2023-11-29",4040.0,4250.0,4040.0,4170.0,483800],["2023-11-30",4190.0,4220.0,4130.0,4150.0,158400],["2023-12-01",4150.0,4200.0,4150.0,4170.0,162300],["2023-12-04",4170.0,4260.0,4170.0,4220.0,322300],["2023-12-05",4260.0,4260.0,4190.0,4220.0,266200],["2023-12-06",4280.0,4510.0,4230.0,4460.0,772700],["2023-12-07",4530.0,4660.0,4400.0,4530.0,2609300],["2023-12-08",4530.0,4530.0,4400.0,4400.0,138200],["2023-12-11",4410.0,4500.0,4270.0,4390.0,115600],["2023-12-12",4390.0,4480.0,4360.0,4400.0,120300],["2023-12-13",4400.0,4470.0,4300.0,4340.0,153900],["2023-12-14",4440.0,4440.0,4320.0,4360.0,583000],["2023-12-15",4380.0,4410.0,4320.0,4320.0,142300],["2023-12-18",4260.0,4400.0,4250.0,4340.0,2094600],["2023-12-19",4320.0,4340.0,4220.0,4290.0,153800],["2023-12-20",4290.0,4380.0,4280.0,4360.0,135400],["2023-12-21",4360.0,4380.0,4300.0,4370.0,134800],["2023-12-22",4350.0,4390.0,4320.0,4350.0,164500],["2023-12-25",4390.0,4390.0,4340.0,4350.0,5074900],["2023-12-26",4350.0,4380.0,4310.0,4360.0,112600],["2023-12-27",4380.0,4390.0,4330.0,4360.0,86800],["2023-12-28",4360.0,4600.0,4340.0,4490.0,318200],["2023-12-29",4490.0,4510.0,4400.0,4400.0,99700],["2024-01-02",4400.0,4430.0,4360.0,4360.0,142400],["2024-01-03",4370.0,4640.0,4200.0,4460.0,896800],["2024-01-04",4460.0,4660.0,4460.0,4520.0,493400],["2024-01-05",4580.0,4580.0,4430.0,4490.0,2569900],["2024-01-08",4500.0,4560.0,4400.0,4450.0,115700],["2024-01-09",4460.0,4460.0,4390.0,4410.0,118500],["2024-01-10",4400.0,4470.0,4380.0,4400.0,175600],["2024-01-11",4420.0,4440.0,4380.0,4400.0,210600],["2024-01-12",4400.0,4410.0,4340.0,4340.0,338400],["2024-01-15",4340.0,4440.0,4320.0,4320.0,46800],["2024-01-16",4340.0,4380.0,4260.0,4320.0,131200],["2024-01-17",4340.0,4390.0,4300.0,4330.0,75500],["2024-01-18",4350.0,4390.0,4310.0,4320.0,63100],["2024-01-19",4370.0,4390.0,4340.0,4360.0,341800],["2024-01-22",4360.0,4390.0,4300.0,4310.0,83700],["2024-01-23",4280.0,4360.0,4280.0,4300.0,71000],["2024-01-24",4320.0,4340.0,4280.0,4280.0,59100],["2024-01-25",4270.0,4280.0,4190.0,4250.0,173400],["2024-01-26",4240.0,4290.0,4190.0,4240.0,241900],["2024-01-29",4210.0,4240.0,4130.0,4170.0,172400],["2024-01-30",4300.0,4300.0,4160.0,4200.0,114600],["2024-01-31",4200.0,4300.0,4160.0,4160.0,78300],["2024-02-01",4160.0,4190.0,4140.0,4170.0,65000],["2024-02-02",4170.0,4190.0,4160.0,4160.0,141800],["2024-02-05",4170.0,4180.0,4160.0,4170.0,174800],["2024-02-06",4170.0,4200.0,4170.0,4170.0,67300],["2024-02-07",4170.0,4180.0,4140.0,4170.0,116100],["2024-02-15",4190.0,4310.0,4190.0,4250.0,102500],["2024-02-16",4290.0,4360.0,4240.0,4330.0,124300],["2024-02-19",4360.0,4360.0,4270.0,4330.0,62800],["2024-02-20",4300.0,4330.0,4250.0,4270.0,312700],["2024-02-21",4270.0,4500.0,4260.0,4390.0,285500],["2024-02-22",4400.0,4470.0,4360.0,4380.0,213100],["2024-02-23",4440.0,4440.0,4250.0,4270.0,187200],["2024-02-26",4210.0,4300.0,4210.0,4280.0,240300],["2024-02-27",4280.0,4310.0,4270.0,4300.0,112300],["2024-02-28",4290.0,4360.0,4290.0,4350.0,457100],["2024-02-29",4350.0,4370.0,4320.0,4360.0,201900],["2024-03-01",4370.0,4400.0,4320.0,4370.0,320900],["2024-03-04",4400.0,4400.0,4340.0,4360.0,214400],["2024-03-05",4380.0,4380.0,4300.0,4350.0,127200],["2024-03-06",4350.0,4360.0,4270.0,4270.0,320200],["2024-03-07",4270.0,4300.0,4250.0,4270.0,239400],["2024-03-08",4300.0,4300.0,4160.0,4230.0,374800],["2024-03-11",4250.0,4250.0,4200.0,4200.0,132600],["2024-03-12",4200.0,4220.0,4190.0,4220.0,156800],["2024-03-13",4220.0,4230.0,4180.0,4230.0,192300],["2024-03-14",4230.0,4250.0,4190.0,4240.0,320700],["2024-03-15",4240.0,4250.0,4200.0,4230.0,222100],["2024-03-18",4150.0,4220.0,4130.0,4210.0,311800],["2024-03-19",4210.0,4210.0,4150.0,4150.0,269000],["2024-03-20",4200.0,4200.0,4110.0,4110.0,1307200],["2024-03-21",4120.0,4220.0,4120.0,4160.0,197100],["2024-03-22",4160.0,4180.0,4130.0,4150.0,136300],["2024-03-25",4160.0,4190.0,4140.0,4160.0,219200],["2024-03-26",4160.0,4180.0,4130.0,4170.0,123000],["2024-03-27",4160.0,4170.0,4140.0,4140.0,225900],["2024-03-28",4120.0,4160.0,4120.0,4130.0,201900],["2024-03-29",4140.0,4150.0,4100.0,4130.0,165600],["2024-04-01",4130.0,4190.0,4120.0,4150.0,229100],["2024-04-02",4180.0,4190.0,4120.0,4180.0,355000],["2024-04-03",4150.0,4200.0,4150.0,4160.0,226600],["2024-04-04",4170.0,4170.0,4120.0,4150.0,117500],["2024-04-05",4140.0,4140.0,4110.0,4130.0,218200],["2024-04-08",4140.0,4150.0,4110.0,4120.0,129600],["2024-04-09",4100.0,4120.0,4070.0,4100.0,217400],["2024-04-10",4110.0,4120.0,4060.0,4090.0,150700],["2024-04-11",4080.0,4080.0,4030.0,4070.0,125900],["2024-04-12",4070.0,4090.0,4040.0,4060.0,52700],["2024-04-15",4060.0,4080.0,3900.0,3900.0,143200],["2024-04-16",3820.0,3940.0,3640.0,3870.0,298000],["2024-04-17",3820.0,3940.0,3820.0,3890.0,173200],["2024-04-19",3850.0,3900.0,3820.0,3840.0,229700],["2024-04-22",3840.0,3980.0,3830.0,3850.0,80400],["2024-04-23",3980.0,4100.0,3890.0,3960.0,241900],["2024-04-24",3960.0,4070.0,3930.0,3980.0,22700],["2024-04-25",3970.0,4040.0,3890.0,3890.0,68900],["2024-04-26",3990.0,3990.0,3870.0,3890.0,64900],["2024-05-02",3960.0,4000.0,3920.0,3980.0,44100],["2024-05-03",3990.0,4000.0,3950.0,3950.0,98700],["2024-05-06",3980.0,4010.0,3950.0,4000.0,225700],["2024-05-07",4000.0,4030.0,3940.0,4000.0,129000],["2024-05-08",3940.0,4000.0,3900.0,3950.0,184900],["2024-05-09",4000.0,4000.0,3900.0,3960.0,117800],["2024-05-10",3970.0,3970.0,3890.0,3950.0,106900],["2024-05-13",3980.0,3980.0,3940.0,3970.0,166600],["2024-05-14",3970.0,4000.0,3970.0,3990.0,157700],["2024-05-15",3970.0,4000.0,3950.0,3990.0,134100],["2024-05-16",3990.0,4000.0,3960.0,3980.0,100800],["2024-05-17",3980.0,3980.0,3920.0,3960.0,112100],["2024-05-20",3980.0,3990.0,3910.0,3910.0,158900],["2024-05-21",3920.0,3970.0,3910.0,3970.0,134200],["2024-05-22",3980.0,4080.0,3970.0,4070.0,404800],["2024-05-23",4080.0,4110.0,4020.0,4060.0,126300],["2024-05-24",4060.0,4080.0,3970.0,4000.0,223200],["2024-05-27",4000.0,4020.0,3970.0,3990.0,103300],["2024-05-28",4000.0,4010.0,3980.0,4000.0,111900],["2024-05-29",3960.0,4000.0,3950.0,3990.0,391300],["2024-05-30",3990.0,3990.0,3920.0,3950.0,211000],["2024-05-31",3950.0,3980.0,3920.0,3950.0,109000],["2024-06-03",3990.0,4000.0,3950.0,3960.0,189300],["2024-06-04",3960.0,3980.0,3930.0,3940.0,140400],["2024-06-05",3970.0,3970.0,3930.0,3940.0,188600],["2024-06-06",3950.0,3960.0,3940.0,3950.0,65600],["2024-06-07",3980.0,3980.0,3910.0,3940.0,235600],["2024-06-10",3930.0,4100.0,3930.0,3980.0,504300],["2024-06-11",3980.0,4060.0,3980.0,4020.0,264100],["2024-06-12",4020.0,4020.0,3960.0,4000.0,184100],["2024-06-13",4030.0,4030.0,3980.0,4000.0,113400],["2024-06-14",4000.0,4030.0,3950.0,3980.0,211400],["2024-06-17",3980.0,4000.0,3950.0,3950.0,93700],["2024-06-18",3950.0,4010.0,3950.0,3950.0,183500],["2024-06-19",3960.0,3960.0,3910.0,3930.0,187000],["2024-06-20",3950.0,3960.0,3900.0,3950.0,265400],["2024-06-21",3960.0,3970.0,3910.0,3930.0,62400],["2024-06-24",3930.0,3930.0,3840.0,3840.0,287400],["2024-06-25",3860.0,3910.0,3830.0,3840.0,153600],["2024-06-26",3900.0,3930.0,3870.0,3880.0,1564600],["2024-06-27",3890.0,4030.0,3890.0,3950.0,392500],["2024-06-28",3950.0,3950.0,3910.0,3940.0,74100],["2024-07-01",3940.0,3970.0,3860.0,3910.0,79100],["2024-07-02",3920.0,3930.0,3890.0,3920.0,55700],["2024-07-03",3920.0,3940.0,3870.0,3900.0,78200],["2024-07-04",3910.0,3940.0,3850.0,3880.0,60800],["2024-07-05",3900.0,3910.0,3860.0,3890.0,78800],["2024-07-08",3870.0,3900.0,3870.0,3870.0,42200],["2024-07-09",3870.0,3900.0,3850.0,3880.0,117700],["2024-07-10",3880.0,3890.0,3840.0,3880.0,95400],["2024-07-11",3850.0,3890.0,3850.0,3880.0,2066800],["2024-07-12",3880.0,3900.0,3860.0,3870.0,88100],["2024-07-15",3870.0,3880.0,3840.0,3840.0,79200],["2024-07-16",3840.0,3880.0,3820.0,3840.0,102800],["2024-07-17",3850.0,3860.0,3610.0,3770.0,180000],["2024-07-18",3770.0,3830.0,3690.0,3770.0,196900],["2024-07-19",3770.0,3790.0,3680.0,3720.0,121900],["2024-07-22",3700.0,3720.0,3600.0,3620.0,173100],["2024-07-23",3610.0,3620.0,3580.0,3590.0,90500],["2024-07-24",3580.0,3650.0,3550.0,3650.0,121900],["2024-07-25",3680.0,3690.0,3610.0,3620.0,52700],["2024-07-26",3660.0,3660.0,3600.0,3600.0,59900],["2024-07-29",3610.0,3650.0,3600.0,3620.0,46000],["2024-07-30",3620.0,3620.0,3580.0,3590.0,52900],["2024-07-31",3590.0,3640.0,3580.0,3620.0,118100],["2024-08-01",3620.0,3630.0,3500.0,3530.0,173400],["2024-08-02",3530.0,3530.0,3400.0,3490.0,92400],["2024-08-05",3480.0,3480.0,3310.0,3310.0,119000],["2024-08-06",3290.0,3420.0,3290.0,3410.0,113800],["2024-08-07",3430.0,3430.0,3360.0,3410.0,56700],["2024-08-08",3400.0,3410.0,3350.0,3370.0,52400],["2024-08-09",3400.0,3410.0,3360.0,3370.0,84000],["2024-08-12",3310.0,3380.0,3300.0,3300.0,77500],["2024-08-13",3300.0,3340.0,3300.0,3310.0,48500],["2024-08-14",3300.0,3420.0,3300.0,3380.0,57300],["2024-08-15",3380.0,3390.0,3340.0,3360.0,53300],["2024-08-16",3340.0,3450.0,3330.0,3400.0,108200],["2024-08-19",3410.0,3410.0,3360.0,3370.0,118100],["2024-08-20",3370.0,3400.0,3350.0,3380.0,41500],["2024-08-21",3380.0,3380.0,3150.0,3350.0,192900],["2024-08-22",3330.0,3360.0,3120.0,3320.0,155300],["2024-08-23",3340.0,3340.0,3250.0,3280.0,98600],["2024-08-26",3280.0,3280.0,3260.0,3260.0,74500],["2024-08-27",3260.0,3270.0,3240.0,3270.0,54200],["2024-08-28",3270.0,3300.0,3260.0,3300.0,92600],["2024-08-29",3300.0,3300.0,3280.0,3300.0,47000],["2024-08-30",3300.0,3300.0,3280.0,3300.0,20700],["2024-09-04",3340.0,3340.0,3260.0,3300.0,66400],["2024-09-05",3270.0,3300.0,3260.0,3280.0,45000],["2024-09-06",3280.0,3280.0,3230.0,3270.0,46300],["2024-09-09",3270.0,3270.0,3200.0,3250.0,27100],["2024-09-10",3200.0,3250.0,3190.0,3220.0,33000],["2024-09-11",3200.0,3200.0,3120.0,3150.0,100600],["2024-09-12",3170.0,3170.0,3120.0,3140.0,53100],["2024-09-13",3120.0,3150.0,3090.0,3130.0,102200],["2024-09-16",3130.0,3180.0,3110.0,3120.0,30000],["2024-09-17",3120.0,3170.0,3110.0,3160.0,49200],["2024-09-18",3170.0,3170.0,3130.0,3150.0,112800],["2024-09-19",3160.0,3170.0,3110.0,3130.0,82000],["2024-09-20",3140.0,3170.0,3130.0,3150.0,108100],["2024-09-23",3150.0,3330.0,3110.0,3290.0,288800],["2024-09-24",3340.0,3340.0,3250.0,3250.0,55400],["2024-09-25",3290.0,3290.0,3210.0,3250.0,75800],["2024-09-26",3250.0,3250.0,3200.0,3230.0,132900],["2024-09-27",3230.0,3260.0,3200.0,3230.0,34400],["2024-09-30",3230.0,3230.0,3170.0,3200.0,421500],["2024-10-01",3200.0,3420.0,3180.0,3310.0,164500],["2024-10-02",3300.0,3300.0,3260.0,3280.0,13500],["2024-10-03",3290.0,3290.0,3210.0,3240.0,35700],["2024-10-04",3240.0,3270.0,3100.0,3180.0,67700],["2024-10-07",3190.0,3250.0,3180.0,3230.0,45700],["2024-10-08",3280.0,3280.0,3160.0,3220.0,30800],["2024-10-09",3220.0,3220.0,3150.0,3200.0,73000],["2024-10-10",3170.0,3200.0,3150.0,3150.0,271900],["2024-10-11",3170.0,3180.0,3060.0,3150.0,98500],["2024-10-14",3150.0,3150.0,3100.0,3140.0,59500],["2024-10-15",3140.0,3140.0,3050.0,3110.0,58700],["2024-10-16",3140.0,3170.0,3080.0,3110.0,49600],["2024-10-17",3120.0,3150.0,3080.0,3120.0,48900],["2024-10-18",3130.0,3160.0,3110.0,3130.0,34400],["2024-10-21",3130.0,3130.0,3090.0,3120.0,22100],["2024-10-22",3100.0,3130.0,3070.0,3100.0,14300],["2024-10-23",3070.0,3180.0,3050.0,3140.0,82100],["2024-10-24",3140.0,3140.0,3070.0,3130.0,21900],["2024-10-25",3100.0,3120.0,3080.0,3100.0,17600],["2024-10-28",3080.0,3100.0,3080.0,3100.0,9700],["2024-10-29",3100.0,3120.0,3090.0,3110.0,17200],["2024-10-30",3110.0,3110.0,3070.0,3100.0,31200],["2024-10-31",3110.0,3110.0,3050.0,3080.0,75400],["2024-11-01",3100.0,3100.0,3070.0,3080.0,11400],["2024-11-04",3050.0,3090.0,3030.0,3070.0,27000],["2024-11-05",3050.0,3080.0,3050.0,3060.0,36900],["2024-11-06",3090.0,3090.0,3060.0,3080.0,81700],["2024-11-07",3100.0,3130.0,3070.0,3100.0,32000],["2024-11-08",3090.0,3120.0,3080.0,3100.0,27100],["2024-11-11",3110.0,3130.0,3080.0,3100.0,41400],["2024-11-12",3090.0,3140.0,3090.0,3100.0,53800],["2024-11-13",3120.0,3120.0,3080.0,3100.0,417400],["2024-11-14",3090.0,3100.0,3070.0,3070.0,59000],["2024-11-15",3060.0,3110.0,3050.0,3070.0,54000],["2024-11-18",3070.0,3070.0,3030.0,3060.0,49000],["2024-11-19",3100.0,3100.0,3040.0,3070.0,23600],["2024-11-20",3040.0,3090.0,3020.0,3080.0,19500],["2024-11-21",3050.0,3080.0,3050.0,3080.0,413000],["2024-11-22",3080.0,3090.0,3060.0,3060.0,504700],["2024-11-25",3060.0,3080.0,3060.0,3060.0,54100],["2024-11-26",3080.0,3080.0,3050.0,3060.0,50500],["2024-11-27",3060.0,3060.0,3040.0,3060.0,14600],["2024-11-28",3070.0,3090.0,3050.0,3060.0,360700],["2024-11-29",3040.0,3060.0,3040.0,3050.0,499400],["2024-12-02",3050.0,3070.0,3050.0,3050.0,10700],["2024-12-03",3050.0,3050.0,3030.0,3040.0,45300],["2024-12-04",3050.0,3050.0,3020.0,3040.0,88600],["2024-12-05",3020.0,3050.0,3020.0,3040.0,770400],["2024-12-06",3040.0,3060.0,3030.0,3030.0,107600],["2024-12-09",3030.0,3040.0,3020.0,3040.0,41800],["2024-12-10",3040.0,3100.0,3030.0,3100.0,333500],["2024-12-11",3120.0,3220.0,3080.0,3130.0,127900],["2024-12-12",3120.0,3130.0,3060.0,3080.0,498800],["2024-12-13",3090.0,3090.0,3040.0,3070.0,55000],["2024-12-16",3080.0,3090.0,3050.0,3070.0,3334900],["2024-12-17",3060.0,3060.0,3020.0,3030.0,615700],["2024-12-18",3080.0,3090.0,3030.0,3050.0,42300],["2024-12-19",3050.0,3080.0,3030.0,3050.0,685900],["2024-12-20",3050.0,3060.0,3020.0,3050.0,36600],["2024-12-23",3050.0,3260.0,3050.0,3260.0,688800],["2024-12-24",3480.0,3480.0,3470.0,3480.0,1558800],["2024-12-25",3720.0,3720.0,3670.0,3720.0,1322300],["2024-12-26",3780.0,3780.0,3530.0,3560.0,649200],["2024-12-27",3550.0,3580.0,3350.0,3540.0,447900],["2024-12-30",3460.0,3530.0,3330.0,3330.0,250100],["2024-12-31",3330.0,3500.0,3270.0,3400.0,278600],["2025-01-02",3480.0,3630.0,3370.0,3630.0,550100],["2025-01-03",3800.0,3800.0,3550.0,3610.0,437900],["2025-01-06",3620.0,3700.0,3400.0,3400.0,280400],["2025-01-07",3390.0,3480.0,3380.0,3420.0,216300],["2025-01-08",3360.0,3490.0,3360.0,3390.0,87600],["2025-01-09",3440.0,3550.0,3390.0,3480.0,275900],["2025-01-10",3480.0,3490.0,3400.0,3490.0,106800],["2025-01-13",3480.0,3480.0,3360.0,3390.0,75100],["2025-01-14",3480.0,3500.0,3200.0,3200.0,127700],["2025-01-15",3200.0,3280.0,3170.0,3270.0,208700],["2025-01-16",3350.0,3380.0,3250.0,3290.0,83100],["2025-01-17",3330.0,3370.0,3260.0,3290.0,52800],["2025-01-20",3380.0,3380.0,3280.0,3280.0,65900],["2025-01-21",3300.0,3350.0,3270.0,3270.0,54000],["2025-01-22",3290.0,3300.0,3240.0,3280.0,15900],["2025-01-23",3310.0,3340.0,3270.0,3330.0,150600],["2025-01-24",3380.0,3380.0,3300.0,3310.0,59700],["2025-02-03",3380.0,3540.0,3330.0,3540.0,286100],["2025-02-04",3540.0,3650.0,3540.0,3550.0,272600],["2025-02-05",3540.0,3600.0,3520.0,3570.0,83100],["2025-02-06",3570.0,3650.0,3500.0,3580.0,241200],["2025-02-07",3570.0,3620.0,3510.0,3520.0,97700],["2025-02-10",3520.0,3760.0,3500.0,3600.0,625500],["2025-02-11",3570.0,3750.0,3570.0,3660.0,248100],["2025-02-12",3720.0,3720.0,3580.0,3660.0,126600],["2025-02-13",3660.0,3680.0,3570.0,3570.0,62900],["2025-02-14",3580.0,3640.0,3560.0,3580.0,131100],["2025-02-17",3580.0,3670.0,3550.0,3560.0,180300],["2025-02-18",3550.0,3660.0,3550.0,3590.0,138900],["2025-02-19",3590.0,3620.0,3570.0,3580.0,114500],["2025-02-20",3590.0,3650.0,3580.0,3590.0,80100],["2025-02-21",3590.0,3640.0,3580.0,3590.0,262000],["2025-02-24",3590.0,3600.0,3530.0,3580.0,141000],["2025-02-25",3600.0,3620.0,3570.0,3580.0,136200],["2025-02-26",3570.0,3600.0,3550.0,3590.0,117900],["2025-02-27",3600.0,3610.0,3580.0,3610.0,261400],["2025-02-28",3610.0,3850.0,3610.0,3700.0,603900],["2025-03-03",3700.0,3720.0,3660.0,3660.0,269900],["2025-03-04",3660.0,3660.0,3500.0,3590.0,261100],["2025-03-05",3590.0,3590.0,3520.0,3550.0,169200],["2025-03-06",3550.0,3600.0,3510.0,3590.0,122800],["2025-03-07",3590.0,3600.0,3560.0,3600.0,63100],["2025-03-10",3600.0,3600.0,3540.0,3540.0,85500],["2025-03-11",3590.0,3590.0,3530.0,3580.0,1275700],["2025-03-12",3590.0,3600.0,3550.0,3590.0,97200],["2025-03-13",3570.0,3590.0,3500.0,3500.0,289500],["2025-03-14",3500.0,3550.0,3500.0,3510.0,289000],["2025-03-17",3510.0,3550.0,3480.0,3510.0,146000],["2025-03-18",3520.0,3550.0,3480.0,3510.0,175300],["2025-03-19",3520.0,3540.0,3490.0,3520.0,121100],["2025-03-20",3500.0,3530.0,3480.0,3520.0,122300],["2025-03-21",3530.0,3530.0,3500.0,3520.0,59000],["2025-03-24",3520.0,3540.0,3450.0,3490.0,260500],["2025-03-25",3490.0,3520.0,3480.0,3480.0,48200],["2025-03-26",3490.0,3520.0,3430.0,3450.0,87200],["2025-03-27",3450.0,3490.0,3370.0,3430.0,100500],["2025-03-28",3400.0,3440.0,3380.0,3430.0,126300],["2025-03-31",3430.0,3650.0,3420.0,3460.0,111500],["2025-04-01",3480.0,3480.0,3450.0,3450.0,2849700],["2025-04-02",3490.0,3490.0,3420.0,3440.0,135000],["2025-04-03",3400.0,3400.0,3200.0,3200.0,464200],["2025-04-04",2980.0,3070.0,2980.0,3060.0,989800],["2025-04-08",3180.0,3180.0,2850.0,2850.0,982700],["2025-04-09",2660.0,2850.0,2660.0,2800.0,201600],["2025-04-10",2990.0,2990.0,2990.0,2990.0,31100],["2025-04-11",3180.0,3180.0,2990.0,3080.0,217000],["2025-04-14",3050.0,3120.0,3000.0,3090.0,238300],["2025-04-15",3170.0,3170.0,3010.0,3120.0,121000],["2025-04-16",3070.0,3120.0,3050.0,3100.0,330400],["2025-04-17",3120.0,3170.0,3100.0,3110.0,432500],["2025-04-18",3180.0,3180.0,3070.0,3110.0,487600],["2025-04-21",3110.0,3130.0,3070.0,3100.0,392300],["2025-04-22",3100.0,3120.0,2890.0,3000.0,485500],["2025-04-23",3100.0,3100.0,2980.0,3000.0,355300],["2025-04-24",2980.0,3050.0,2970.0,3030.0,493700],["2025-04-25",3010.0,3080.0,3010.0,3040.0,300300],["2025-04-28",3040.0,3050.0,3000.0,3020.0,35200],["2025-04-29",3000.0,3020.0,2980.0,3000.0,114000],["2025-05-05",3000.0,3090.0,2970.0,3070.0,274800],["2025-05-06",3070.0,3070.0,3020.0,3030.0,28000],["2025-05-07",3020.0,3050.0,2980.0,3020.0,72800],["2025-05-08",2980.0,3040.0,2950.0,3040.0,181600],["2025-05-09",3060.0,3060.0,3000.0,3040.0,46600],["2025-05-12",3040.0,3040.0,3010.0,3020.0,110700],["2025-05-13",3030.0,3200.0,3030.0,3130.0,393800],["2025-05-14",3130.0,3190.0,3100.0,3100.0,15157200],["2025-05-15",3160.0,3160.0,3050.0,3120.0,238800],["2025-05-16",3160.0,3160.0,3110.0,3140.0,84600],["2025-05-19",3140.0,3180.0,3100.0,3130.0,163300],["2025-05-20",3190.0,3190.0,3140.0,3150.0,145800],["2025-05-21",3180.0,3300.0,3180.0,3230.0,341700],["2025-05-22",3270.0,3290.0,3220.0,3230.0,112000],["2025-05-23",3230.0,3280.0,3210.0,3220.0,118800],["2025-05-26",3260.0,3260.0,3120.0,3180.0,378000],["2025-05-27",3190.0,3250.0,3190.0,3200.0,129300],["2025-05-28",3200.0,3270.0,3200.0,3260.0,234100],["2025-05-29",3260.0,3370.0,3220.0,3310.0,421800],["2025-05-30",3370.0,3370.0,3300.0,3330.0,152200],["2025-06-02",3370.0,3370.0,3320.0,3320.0,199200],["2025-06-03",3320.0,3400.0,3290.0,3360.0,233900],["2025-06-04",3390.0,3400.0,3330.0,3360.0,134100],["2025-06-05",3380.0,3390.0,3290.0,3330.0,151800],["2025-06-06",3340.0,3350.0,3280.0,3280.0,103700],["2025-06-09",3210.0,3280.0,3100.0,3250.0,170800],["2025-06-10",3220.0,3340.0,3220.0,3270.0,84900],["2025-06-11",3270.0,3300.0,3220.0,3280.0,67100],["2025-06-12",3280.0,3370.0,3240.0,3290.0,104100],["2025-06-13",3270.0,3330.0,3210.0,3290.0,131800],["2025-06-16",3290.0,3290.0,3220.0,3290.0,128400],["2025-06-17",3290.0,3290.0,3250.0,3280.0,45100],["2025-06-18",3320.0,3320.0,3260.0,3290.0,36600],["2025-06-19",3290.0,3300.0,3260.0,3290.0,48100],["2025-06-20",3280.0,3330.0,3280.0,3290.0,64600],["2025-06-23",3270.0,3300.0,3270.0,3290.0,54400],["2025-06-24",3290.0,3300.0,3270.0,3290.0,89300],["2025-06-25",3300.0,3310.0,3240.0,3280.0,180500],["2025-06-26",3310.0,3310.0,3260.0,3280.0,30800],["2025-06-27",3280.0,3300.0,3240.0,3280.0,93100],["2025-06-30",3280.0,3290.0,3250.0,3280.0,78000],["2025-07-01",3270.0,3290.0,3260.0,3280.0,106500],["2025-07-02",3280.0,3310.0,3280.0,3290.0,256000],["2025-07-03",3280.0,3340.0,3280.0,3290.0,359800],["2025-07-04",3280.0,3320.0,3280.0,3320.0,99700],["2025-07-07",3320.0,3400.0,3310.0,3330.0,221700],["2025-07-08",3330.0,3390.0,3320.0,3350.0,279200],["2025-07-09",3340.0,3450.0,3340.0,3380.0,303100],["2025-07-10",3400.0,3490.0,3400.0,3410.0,225400],["2025-07-11",3420.0,3480.0,3380.0,3390.0,402000],["2025-07-14",3400.0,3470.0,3360.0,3380.0,126000],["2025-07-15",3440.0,3610.0,3400.0,3600.0,883400],["2025-07-16",3600.0,3610.0,3500.0,3560.0,329700],["2025-07-17",3560.0,3600.0,3530.0,3540.0,349500],["2025-07-18",3540.0,3590.0,3500.0,3500.0,334700],["2025-07-21",3510.0,3560.0,3460.0,3490.0,290000],["2025-07-22",3490.0,3540.0,3460.0,3480.0,319600],["2025-07-23",3470.0,3530.0,3430.0,3480.0,495900],["2025-07-24",3480.0,3520.0,3450.0,3480.0,271900],["2025-07-25",3480.0,3540.0,3480.0,3500.0,483300],["2025-07-28",3500.0,3530.0,3260.0,3490.0,970700],["2025-07-29",3480.0,3500.0,3360.0,3360.0,440600],["2025-07-30",3360.0,3430.0,3350.0,3380.0,174900],["2025-07-31",3380.0,3430.0,3370.0,3400.0,209900],["2025-08-01",3410.0,3430.0,3380.0,3420.0,194100],["2025-08-04",3410.0,3440.0,3380.0,3430.0,209400],["2025-08-05",3430.0,3480.0,3410.0,3440.0,602900],["2025-08-06",3420.0,3480.0,3400.0,3470.0,251600],["2025-08-07",3480.0,3540.0,3470.0,3500.0,229700],["2025-08-08",3500.0,3520.0,3480.0,3500.0,1085000],["2025-08-11",3530.0,3740.0,3530.0,3740.0,1041200],["2025-08-12",3800.0,3900.0,3800.0,3880.0,936800],["2025-08-13",3890.0,4020.0,3880.0,4000.0,883300],["2025-08-14",4000.0,4150.0,4000.0,4020.0,885300],["2025-08-15",4020.0,4070.0,3780.0,3850.0,913700],["2025-08-18",3760.0,4000.0,3760.0,3930.0,425200],["2025-08-19",3990.0,3990.0,3870.0,3920.0,260900],["2025-08-20",3950.0,3950.0,3790.0,3850.0,775000],["2025-08-21",3850.0,3900.0,3800.0,3820.0,327100],["2025-08-22",3830.0,3830.0,3660.0,3730.0,237800],["2025-08-25",3730.0,3810.0,3730.0,3760.0,202700],["2025-08-26",3730.0,3740.0,3640.0,3700.0,215800],["2025-08-27",3700.0,3750.0,3700.0,3720.0,327200],["2025-08-28",3720.0,3800.0,3720.0,3800.0,346000],["2025-08-29",3800.0,3810.0,3750.0,3800.0,538200],["2025-09-03",3800.0,3830.0,3760.0,3810.0,364500],["2025-09-04",3840.0,3840.0,3790.0,3800.0,189800],["2025-09-05",3800.0,3860.0,3790.0,3800.0,487100],["2025-09-08",3800.0,3950.0,3790.0,3890.0,2607500],["2025-09-09",3990.0,3990.0,3890.0,3900.0,286300],["2025-09-10",3880.0,3930.0,3850.0,3920.0,333600],["2025-09-11",3950.0,3950.0,3840.0,3910.0,346700],["2025-09-12",3940.0,3950.0,3890.0,3950.0,383100],["2025-09-15",4000.0,4000.0,3910.0,3940.0,620900],["2025-09-16",3950.0,4210.0,3950.0,4210.0,5072100],["2025-09-17",4300.0,4460.0,4280.0,4370.0,785000],["2025-09-18",4340.0,4340.0,4070.0,4070.0,1766700],["2025-09-19",4050.0,4070.0,3940.0,4000.0,732700],["2025-09-22",3970.0,4080.0,3940.0,3990.0,310000],["2025-09-23",3990.0,4000.0,3800.0,3970.0,227200],["2025-09-24",3970.0,3990.0,3750.0,3970.0,348500],["2025-09-25",3970.0,3980.0,3930.0,3950.0,259300],["2025-09-26",3950.0,4020.0,3920.0,4000.0,181000],["2025-09-29",4000.0,4010.0,3960.0,4000.0,123700],["2025-09-30",4000.0,4070.0,3920.0,3990.0,236600],["2025-10-01",3990.0,4070.0,3980.0,4050.0,245700],["2025-10-02",3990.0,4060.0,3980.0,4010.0,106200],["2025-10-03",4010.0,4030.0,3940.0,4010.0,385500],["2025-10-06",4000.0,4030.0,3960.0,4030.0,160800],["2025-10-07",4030.0,4030.0,3940.0,3950.0,146300],["2025-10-08",4020.0,4030.0,3960.0,4010.0,135800],["2025-10-09",4010.0,4020.0,3950.0,4020.0,266500],["2025-10-10",4020.0,4020.0,3960.0,3990.0,262300],["2025-10-13",3990.0,3990.0,3930.0,3980.0,386400],["2025-10-14",3980.0,3990.0,3930.0,3940.0,355700],["2025-10-15",3940.0,3950.0,3880.0,3920.0,251600],["2025-10-16",3890.0,3920.0,3890.0,3910.0,133500],["2025-10-17",3910.0,3910.0,3870.0,3900.0,100500],["2025-10-20",3900.0,3900.0,3760.0,3760.0,182500],["2025-10-21",3760.0,3760.0,3720.0,3730.0,950100],["2025-10-22",3730.0,3730.0,3690.0,3720.0,284400],["2025-10-23",3710.0,3780.0,3700.0,3720.0,92500],["2025-10-24",3720.0,3730.0,3690.0,3710.0,117000],["2025-10-27",3710.0,3710.0,3670.0,3670.0,160500],["2025-10-28",3690.0,3700.0,3660.0,3700.0,81700],["2025-10-29",3720.0,3720.0,3690.0,3710.0,235100],["2025-10-30",3730.0,3750.0,3710.0,3740.0,54100],["2025-10-31",3790.0,3800.0,3700.0,3750.0,45300],["2025-11-03",3750.0,3790.0,3490.0,3730.0,206900],["2025-11-04",3730.0,3730.0,3670.0,3730.0,125100],["2025-11-05",3730.0,3730.0,3700.0,3730.0,107900],["2025-11-06",3720.0,3730.0,3690.0,3730.0,103700],["2025-11-07",3700.0,3730.0,3600.0,3720.0,3591000],["2025-11-10",3680.0,3720.0,3660.0,3660.0,41400],["2025-11-11",3670.0,3680.0,3650.0,3650.0,257800],["2025-11-12",3650.0,3710.0,3640.0,3640.0,51500],["2025-11-13",3640.0,3730.0,3640.0,3710.0,73800],["2025-11-14",3700.0,3710.0,3680.0,3710.0,22300],["2025-11-17",3710.0,3820.0,3710.0,3800.0,105300],["2025-11-18",3950.0,3950.0,3770.0,3800.0,40200],["2025-11-19",3800.0,3800.0,3750.0,3800.0,76500],["2025-11-20",3820.0,3820.0,3750.0,3800.0,35700],["2025-11-21",3740.0,3800.0,3740.0,3800.0,490300],["2025-11-24",3810.0,3810.0,3780.0,3790.0,132100],["2025-11-25",3770.0,3850.0,3760.0,3800.0,165300],["2025-11-26",3770.0,3800.0,3770.0,3800.0,67900],["2025-11-27",3800.0,3800.0,3760.0,3800.0,78600],["2025-11-28",3800.0,3850.0,3760.0,3800.0,3605800],["2025-12-01",3800.0,3810.0,3790.0,3790.0,86200],["2025-12-02",3790.0,3790.0,3760.0,3790.0,71800],["2025-12-03",3800.0,3800.0,3760.0,3800.0,23000],["2025-12-04",3800.0,3820.0,3770.0,3800.0,99900],["2025-12-05",3800.0,3800.0,3780.0,3790.0,157100],["2025-12-08",3770.0,3790.0,3710.0,3750.0,97100],["2025-12-09",3740.0,3780.0,3700.0,3780.0,14800],["2025-12-10",3780.0,3810.0,3760.0,3780.0,143900],["2025-12-11",3740.0,3800.0,3740.0,3780.0,155600],["2025-12-12",3790.0,3790.0,3750.0,3770.0,46700],["2025-12-15",3770.0,3780.0,3750.0,3770.0,790500],["2025-12-16",3780.0,3780.0,3750.0,3770.0,96000],["2025-12-17",3770.0,3780.0,3760.0,3770.0,74300],["2025-12-18",3750.0,3770.0,3750.0,3760.0,99500],["2025-12-19",3760.0,3850.0,3730.0,3730.0,40800],["2025-12-22",3740.0,3770.0,3730.0,3740.0,116100],["2025-12-23",3770.0,3770.0,3720.0,3730.0,78400],["2025-12-24",3730.0,3740.0,3720.0,3730.0,83200],["2025-12-25",3710.0,3740.0,3710.0,3720.0,76500],["2025-12-26",3700.0,3720.0,3670.0,3710.0,94000],["2025-12-29",3710.0,3710.0,3680.0,3710.0,19400],["2025-12-30",3700.0,3710.0,3580.0,3710.0,209000],["2025-12-31",3700.0,3700.0,3700.0,3700.0,23300],["2026-01-05",3670.0,3690.0,3650.0,3690.0,74300],["2026-01-06",3700.0,3700.0,3630.0,3690.0,36700],["2026-01-07",3680.0,3690.0,3620.0,3680.0,93800],["2026-01-08",3680.0,3680.0,3610.0,3630.0,416200],["2026-01-09",3670.0,3670.0,3580.0,3620.0,199500],["2026-01-12",3620.0,3650.0,3580.0,3650.0,117400],["2026-01-13",3650.0,3650.0,3600.0,3650.0,99100],["2026-01-14",3600.0,3670.0,3580.0,3650.0,131200],["2026-01-15",3640.0,3640.0,3600.0,3640.0,70900],["2026-01-16",3600.0,3640.0,3600.0,3600.0,104700],["2026-01-19",3600.0,3650.0,3600.0,3600.0,12600],["2026-01-20",3600.0,3600.0,3500.0,3600.0,47800],["2026-01-21",3560.0,3600.0,3560.0,3600.0,67600],["2026-01-22",3550.0,3600.0,3530.0,3560.0,170300],["2026-01-23",3540.0,3560.0,3530.0,3530.0,2899800],["2026-01-26",3530.0,3530.0,3490.0,3510.0,202600],["2026-01-27",3490.0,3490.0,3400.0,3480.0,68500],["2026-01-28",3480.0,3480.0,3370.0,3450.0,118000],["2026-01-29",3400.0,3430.0,3330.0,3350.0,80000],["2026-01-30",3240.0,3390.0,3240.0,3340.0,207300],["2026-02-02",3280.0,3360.0,3280.0,3340.0,33800],["2026-02-03",3360.0,3450.0,3360.0,3450.0,36700],["2026-02-04",3420.0,3550.0,3420.0,3540.0,66500],["2026-02-05",3550.0,3730.0,3320.0,3600.0,41100],["2026-02-06",3590.0,3700.0,3500.0,3610.0,25600],["2026-02-09",3610.0,3610.0,3420.0,3470.0,2837900],["2026-02-10",3470.0,3690.0,3450.0,3580.0,38800],["2026-02-11",3650.0,3650.0,3450.0,3560.0,7000],["2026-02-12",3610.0,3700.0,3470.0,3600.0,18900],["2026-02-13",3490.0,3580.0,3430.0,3430.0,129500],["2026-02-23",3450.0,3650.0,3440.0,3500.0,31300],["2026-02-24",3590.0,3600.0,3470.0,3490.0,19900],["2026-02-25",3500.0,3530.0,3450.0,3500.0,31300],["2026-02-26",3500.0,3510.0,3460.0,3500.0,40600],["2026-02-27",3500.0,3510.0,3450.0,3490.0,37100],["2026-03-02",3440.0,3480.0,3420.0,3430.0,50000],["2026-03-03",3440.0,3440.0,3200.0,3320.0,69700],["2026-03-04",3300.0,3410.0,3130.0,3300.0,71100],["2026-03-05",3300.0,3380.0,3250.0,3300.0,28800],["2026-03-06",3300.0,3300.0,3210.0,3290.0,24700],["2026-03-09",3290.0,3290.0,3060.0,3060.0,185000],["2026-03-10",3060.0,3220.0,3060.0,3100.0,49600],["2026-03-11",3100.0,3130.0,3000.0,3080.0,13000],["2026-03-12",3080.0,3110.0,3080.0,3090.0,22000],["2026-03-13",3130.0,3130.0,3050.0,3060.0,19300],["2026-03-16",3030.0,3060.0,3010.0,3040.0,38500],["2026-03-17",3040.0,3050.0,3010.0,3030.0,48900],["2026-03-18",3030.0,3040.0,3000.0,3030.0,45100],["2026-03-19",3030.0,3030.0,2820.0,2980.0,21700],["2026-03-20",2980.0,3000.0,2980.0,3000.0,37200],["2026-03-23",2950.0,3000.0,2950.0,2980.0,61500],["2026-03-24",2980.0,3000.0,2980.0,2980.0,24200],["2026-03-25",2970.0,3060.0,2970.0,3060.0,44200],["2026-03-26",2940.0,3060.0,2940.0,2980.0,17500],["2026-03-27",3030.0,3030.0,3000.0,3000.0,11400],["2026-03-30",3000.0,3000.0,2960.0,2980.0,13800],["2026-03-31",2980.0,2990.0,2980.0,2990.0,4000],["2026-04-01",2990.0,3040.0,2990.0,3000.0,36100],["2026-04-02",3010.0,3050.0,2990.0,2990.0,10400],["2026-04-03",2990.0,3000.0,2970.0,3000.0,29000],["2026-04-06",2980.0,3010.0,2960.0,2970.0,15300],["2026-04-07",3000.0,3000.0,2950.0,2970.0,8600],["2026-04-08",3000.0,3030.0,2970.0,2980.0,103100],["2026-04-09",3180.0,3180.0,3150.0,3180.0,119200],["2026-04-10",3320.0,3320.0,3150.0,3190.0,53800],["2026-04-13",3210.0,3210.0,3040.0,3190.0,45300],["2026-04-14",3190.0,3230.0,3120.0,3120.0,37400],["2026-04-15",3130.0,3130.0,3040.0,3080.0,61900],["2026-04-16",3060.0,3060.0,3030.0,3040.0,46500],["2026-04-17",3030.0,3030.0,2830.0,2960.0,77600],["2026-04-20",2970.0,2970.0,2850.0,2880.0,200400],["2026-04-21",2910.0,2910.0,2840.0,2860.0,22200],["2026-04-22",2880.0,2880.0,2830.0,2830.0,102200],["2026-04-23",2840.0,2850.0,2810.0,2810.0,2844400],["2026-04-24",2810.0,2810.0,2780.0,2790.0,3038200],["2026-04-28",2790.0,2830.0,2770.0,2770.0,92300],["2026-04-29",2720.0,2800.0,2710.0,2710.0,138600],["2026-05-04",2710.0,2730.0,2700.0,2720.0,49400],["2026-05-05",2720.0,2730.0,2700.0,2700.0,68400],["2026-05-06",2700.0,2870.0,2700.0,2820.0,52500],["2026-05-07",2760.0,2860.0,2720.0,2750.0,122100],["2026-05-08",2800.0,2890.0,2710.0,2730.0,70100],["2026-05-11",2730.0,2770.0,2690.0,2690.0,91000],["2026-05-12",2720.0,2720.0,2670.0,2680.0,9000],["2026-05-13",2680.0,2690.0,2600.0,2670.0,24100],["2026-05-14",2670.0,2680.0,2620.0,2620.0,37200],["2026-05-15",2620.0,2700.0,2590.0,2630.0,233500],["2026-05-18",2630.0,2640.0,2590.0,2600.0,40700],["2026-05-19",2600.0,2600.0,2490.0,2500.0,143600],["2026-05-20",2490.0,2530.0,2480.0,2500.0,91200],["2026-05-21",2500.0,2670.0,2500.0,2600.0,53100],["2026-05-22",2630.0,2750.0,2600.0,2600.0,101200],["2026-05-25",2550.0,2760.0,2550.0,2660.0,17500],["2026-05-26",2660.0,2790.0,2660.0,2730.0,89700],["2026-05-27",2730.0,2800.0,2620.0,2760.0,117100],["2026-05-28",2760.0,2900.0,2750.0,2820.0,23700],["2026-05-29",2820.0,2890.0,2730.0,2880.0,77900],["2026-06-01",2880.0,2980.0,2810.0,2980.0,295900],["2026-06-02",2980.0,3100.0,2980.0,3080.0,236500],["2026-06-03",3090.0,3220.0,3090.0,3210.0,371000],["2026-06-04",3290.0,3340.0,3200.0,3280.0,227400],["2026-06-05",3280.0,3420.0,3280.0,3370.0,120100],["2026-06-08",3320.0,3490.0,3320.0,3430.0,298500],["2026-06-09",3430.0,3550.0,3420.0,3470.0,116200],["2026-06-10",3470.0,3680.0,3420.0,3420.0,203100],["2026-06-11",3420.0,3530.0,3420.0,3500.0,246500],["2026-06-12",3420.0,3590.0,3420.0,3490.0,167800],["2026-06-15",3460.0,3580.0,3430.0,3480.0,218700],["2026-06-16",3470.0,3720.0,3470.0,3620.0,186800],["2026-06-17",3620.0,3620.0,3550.0,3600.0,90700],["2026-06-18",3550.0,3640.0,3370.0,3590.0,203400],["2026-06-19",3400.0,3590.0,3400.0,3450.0,34600],["2026-06-22",3550.0,3680.0,3430.0,3440.0,157200],["2026-06-23",3490.0,3490.0,3300.0,3320.0,281400],["2026-06-24",3320.0,3320.0,3210.0,3230.0,39900],["2026-06-25",3430.0,3430.0,3240.0,3250.0,14100],["2026-06-26",3250.0,3380.0,3200.0,3210.0,13000],["2026-06-29",3210.0,3210.0,3200.0,3200.0,96300],["2026-06-30",3200.0,3200.0,3050.0,3190.0,23200],["2026-07-01",3190.0,3200.0,3170.0,3180.0,110500],["2026-07-02",3110.0,3200.0,3100.0,3180.0,49000],["2026-07-03",3180.0,3180.0,3090.0,3150.0,41800],["2026-07-06",3100.0,3100.0,3000.0,3000.0,52200],["2026-07-07",3090.0,3210.0,3050.0,3180.0,49800],["2026-07-08",3180.0,3200.0,3000.0,3200.0,35000],["2026-07-09",3150.0,3150.0,2980.0,2980.0,268400],["2026-07-10",3000.0,3000.0,2900.0,2930.0,47900],["2026-07-13",2910.0,2910.0,2730.0,2850.0,176500],["2026-07-14",2850.0,2900.0,2850.0,2900.0,8000],["2026-07-15",2720.0,2950.0,2720.0,2880.0,11600],["2026-07-16",2720.0,2890.0,2700.0,2830.0,25700],["2026-07-17",2750.0,2810.0,2700.0,2720.0,60600],["2026-07-20",2730.0,2750.0,2600.0,2740.0,104200],["2026-07-21",2730.0,2730.0,2710.0,2710.0,25100],["2026-07-22",2690.0,2710.0,2650.0,2670.0,13200],["2026-07-23",2670.0,2680.0,2610.0,2660.0,20100],["2026-07-24",2650.0,2650.0,2480.0,2480.0,182400],["2026-07-27",2550.0,2590.0,2490.0,2500.0,74900],["2026-07-28",2400.0,2570.0,2400.0,2490.0,20000],["2026-07-29",2500.0,2500.0,2400.0,2480.0,58800],["2026-07-30",2480.0,2520.0,2470.0,2490.0,16300],["2026-07-31",2490.0,2520.0,2390.0,2410.0,92100],["2026-08-03",2480.0,2490.0,2420.0,2470.0,125300],["2026-08-04",2470.0,2610.0,2400.0,2610.0,134000],["2026-08-05",2620.0,2650.0,2510.0,2510.0,29800],["2026-08-06",2580.0,2580.0,2460.0,2480.0,33500],["2026-08-07",2460.0,2480.0,2420.0,2430.0,72100],["2026-08-10",2470.0,2480.0,2420.0,2480.0,95300],["2026-08-11",2490.0,2490.0,2410.0,2430.0,658800],["2026-08-12",2430.0,2580.0,2370.0,2530.0,239800],["2026-08-13",2520.0,2530.0,2370.0,2480.0,82800],["2026-08-14",2400.0,2410.0,2370.0,2410.0,82100],["2026-08-17",2430.0,2450.0,2310.0,2370.0,94400],["2026-08-18",2320.0,2390.0,2320.0,2370.0,14100],["2026-08-19",2360.0,2400.0,2350.0,2360.0,29000],["2026-08-20",2360.0,2370.0,2340.0,2350.0,2900],["2026-08-21",2390.0,2470.0,2350.0,2400.0,52500],["2026-08-24",2400.0,2400.0,2370.0,2400.0,27800],["2026-08-25",2400.0,2400.0,2350.0,2370.0,47900],["2026-08-26",2360.0,2400.0,2250.0,2310.0,109800],["2026-08-27",2300.0,2300.0,2200.0,2280.0,73900],["2026-08-28",2300.0,2300.0,2260.0,2280.0,26700],["2026-09-03",2280.0,2280.0,2230.0,2260.0,55500],["2026-09-04",2270.0,2410.0,2230.0,2390.0,120700],["2026-09-07",2370.0,2390.0,2280.0,2280.0,135300],["2026-09-08",2270.0,2320.0,2250.0,2260.0,98100],["2026-09-09",2260.0,2270.0,2230.0,2260.0,253900],["2026-09-10",2280.0,2290.0,2220.0,2240.0,241300],["2026-09-11",2310.0,2380.0,2230.0,2240.0,16500],["2026-09-14",2270.0,2270.0,2130.0,2200.0,51200],["2026-09-15",2170.0,2240.0,2140.0,2230.0,52700],["2026-09-16",2280.0,2280.0,2180.0,2220.0,24200],["2026-09-17",2220.0,2230.0,2150.0,2160.0,106700],["2026-09-18",2160.0,2170.0,2140.0,2150.0,35100],["2026-09-21",2150.0,2210.0,2140.0,2140.0,19000],["2026-09-22",2140.0,2160.0,2070.0,2120.0,26700],["2026-09-23",2120.0,2130.0,2090.0,2130.0,48800],["2026-09-24",2130.0,2130.0,2100.0,2100.0,12200],["2026-09-25",2100.0,2140.0,2070.0,2070.0,92400],["2026-09-28",2070.0,2070.0,2000.0,2030.0,50200],["2026-09-29",2030.0,2170.0,2030.0,2160.0,406800],["2026-09-30",2250.0,2310.0,2190.0,2260.0,181000],["2026-10-01",2260.0,2260.0,2140.0,2180.0,1166900],["2026-10-02",2250.0,2260.0,2110.0,2180.0,67100],["2026-10-05",2240.0,2330.0,2180.0,2330.0,199900],["2026-10-06",2400.0,2490.0,2320.0,2400.0,119400],["2026-10-07",2430.0,2430.0,2310.0,2340.0,24700],["2026-10-08",2340.0,2350.0,2200.0,2200.0,124300],["2026-10-09",2100.0,2300.0,2100.0,2290.0,442600],["2026-10-12",2290.0,2340.0,2220.0,2320.0,67100]]}