{"sym":"E1VFVN30","index":false,"bars":[["2014-10-06",12200.0,12200.0,10400.0,10400.0,1075170],["2014-10-07",10600.0,10600.0,10300.0,10300.0,7427160],["2014-10-08",10300.0,10400.0,10300.0,10300.0,259580],["2014-10-09",10200.0,10400.0,10100.0,10200.0,286330],["2014-10-10",10100.0,10100.0,9900.0,9900.0,224720],["2014-10-13",9900.0,9900.0,9800.0,9900.0,104260],["2014-10-14",9800.0,9900.0,9800.0,9900.0,6550],["2014-10-15",9800.0,9900.0,9800.0,9900.0,63710],["2014-10-16",9900.0,9900.0,9600.0,9600.0,152580],["2014-10-17",9700.0,9800.0,9600.0,9700.0,44150],["2014-10-20",9900.0,9900.0,9800.0,9800.0,40970],["2014-10-21",9800.0,9900.0,9700.0,9900.0,33620],["2014-10-22",9900.0,9900.0,9800.0,9800.0,10540],["2014-10-23",9700.0,9800.0,9700.0,9800.0,137180],["2014-10-24",9700.0,9700.0,9700.0,9700.0,9390],["2014-10-27",9700.0,9700.0,9600.0,9600.0,47190],["2014-10-28",9500.0,9600.0,9500.0,9500.0,13240],["2014-10-29",9400.0,9800.0,9400.0,9800.0,4780],["2014-10-30",9700.0,9800.0,9600.0,9700.0,13410],["2014-10-31",9700.0,9900.0,9600.0,9900.0,523960],["2014-11-03",9800.0,10100.0,9800.0,10100.0,571720],["2014-11-04",10200.0,10200.0,10000.0,10100.0,528730],["2014-11-05",10000.0,10100.0,9900.0,10000.0,565510],["2014-11-06",9900.0,10000.0,9800.0,9800.0,528800],["2014-11-07",9800.0,10000.0,9800.0,9800.0,20830],["2014-11-10",9900.0,10000.0,9900.0,9900.0,877300],["2014-11-11",9900.0,10000.0,9900.0,10000.0,42460],["2014-11-12",10000.0,10100.0,9900.0,9900.0,140830],["2014-11-13",9900.0,10100.0,9900.0,10000.0,102980],["2014-11-14",9900.0,10000.0,9900.0,9900.0,7380],["2014-11-17",9900.0,9900.0,9900.0,9900.0,6620],["2014-11-18",10000.0,10000.0,9900.0,9900.0,410440],["2014-11-19",9900.0,10000.0,9800.0,9800.0,411290],["2014-11-20",9800.0,9900.0,9800.0,9900.0,403040],["2014-11-21",9900.0,10000.0,9600.0,9600.0,989270],["2014-11-24",9700.0,9700.0,9500.0,9500.0,29080],["2014-11-25",9600.0,9700.0,9500.0,9700.0,3710],["2014-11-26",9700.0,9700.0,9500.0,9500.0,3570],["2014-11-27",9600.0,9600.0,9500.0,9500.0,6630],["2014-11-28",9500.0,9500.0,9500.0,9500.0,1310],["2014-12-01",9500.0,9700.0,9500.0,9700.0,50],["2014-12-02",9600.0,9600.0,9500.0,9500.0,1250],["2014-12-03",9600.0,9600.0,9500.0,9600.0,10360],["2014-12-04",9600.0,9700.0,9600.0,9700.0,1910],["2014-12-05",9700.0,9700.0,9700.0,9700.0,44640],["2014-12-08",9500.0,9700.0,9500.0,9600.0,2960],["2014-12-09",9600.0,9600.0,9400.0,9400.0,10550],["2014-12-10",9300.0,9500.0,9300.0,9500.0,80100],["2014-12-11",9500.0,9500.0,9400.0,9500.0,95100],["2014-12-12",9500.0,9500.0,9400.0,9500.0,5890],["2014-12-15",9500.0,9500.0,9500.0,9500.0,48470],["2014-12-16",9400.0,9400.0,9200.0,9300.0,105310],["2014-12-17",9300.0,9300.0,8900.0,8900.0,63460],["2014-12-18",9000.0,9000.0,9000.0,9000.0,28110],["2014-12-19",9400.0,9400.0,9000.0,9000.0,11400],["2014-12-22",9000.0,9200.0,8900.0,9200.0,38550],["2014-12-23",9100.0,9200.0,9000.0,9100.0,115910],["2014-12-24",9100.0,9200.0,9100.0,9100.0,48660],["2014-12-25",9100.0,9100.0,9100.0,9100.0,63100],["2014-12-26",9100.0,9200.0,9100.0,9200.0,143170],["2014-12-29",9100.0,9200.0,9000.0,9200.0,19580],["2014-12-30",9000.0,9300.0,9000.0,9300.0,10330],["2014-12-31",9300.0,9400.0,9100.0,9400.0,4090],["2015-01-05",9400.0,9400.0,9300.0,9400.0,17810],["2015-01-06",9300.0,9400.0,9200.0,9400.0,19840],["2015-01-07",9400.0,9500.0,9400.0,9400.0,15940],["2015-01-08",9500.0,9500.0,9300.0,9300.0,25600],["2015-01-09",9300.0,9500.0,9300.0,9500.0,49670],["2015-01-12",9500.0,9700.0,9500.0,9600.0,84430],["2015-01-13",9500.0,9600.0,9500.0,9600.0,60830],["2015-01-14",9600.0,9600.0,9500.0,9600.0,48280],["2015-01-15",9600.0,9600.0,9500.0,9500.0,58000],["2015-01-16",9500.0,9600.0,9500.0,9500.0,56290],["2015-01-19",9500.0,9500.0,9500.0,9500.0,86310],["2015-01-20",9400.0,9500.0,9400.0,9400.0,69150],["2015-01-21",9400.0,9500.0,9400.0,9400.0,59010],["2015-01-22",9400.0,9400.0,9400.0,9400.0,55350],["2015-01-23",9500.0,9500.0,9400.0,9500.0,111380],["2015-01-26",9500.0,9500.0,9500.0,9500.0,68010],["2015-01-27",9500.0,9500.0,9500.0,9500.0,86620],["2015-01-28",9400.0,9500.0,9400.0,9500.0,80060],["2015-01-29",9400.0,9500.0,9400.0,9500.0,53620],["2015-01-30",9400.0,9500.0,9400.0,9500.0,50800],["2015-02-02",9400.0,9400.0,9300.0,9300.0,24800],["2015-02-03",9400.0,9400.0,9300.0,9300.0,2020],["2015-02-04",9300.0,9300.0,9300.0,9300.0,1700],["2015-02-05",9300.0,9300.0,9200.0,9200.0,4180],["2015-02-06",9300.0,9300.0,9200.0,9200.0,80960],["2015-02-09",9300.0,9300.0,9300.0,9300.0,40380],["2015-02-10",9300.0,9300.0,9100.0,9200.0,109710],["2015-02-11",9200.0,9300.0,9200.0,9300.0,104000],["2015-02-12",9400.0,9400.0,9400.0,9400.0,630],["2015-02-13",9500.0,9500.0,9500.0,9500.0,40],["2015-02-24",9500.0,9500.0,9400.0,9500.0,16830],["2015-02-25",9600.0,9600.0,9500.0,9600.0,8070],["2015-02-26",9500.0,9500.0,9500.0,9500.0,41640],["2015-02-27",9600.0,9600.0,9500.0,9500.0,63170],["2015-03-02",9600.0,9600.0,9500.0,9500.0,50610],["2015-03-03",9500.0,9600.0,9500.0,9600.0,42030],["2015-03-04",9600.0,9700.0,9600.0,9600.0,47250],["2015-03-05",9600.0,9600.0,9600.0,9600.0,45210],["2015-03-06",9600.0,9700.0,9600.0,9700.0,45300],["2015-03-09",9600.0,9600.0,9500.0,9600.0,68860],["2015-03-10",9600.0,9600.0,9600.0,9600.0,100],["2015-03-11",9500.0,9500.0,9500.0,9500.0,2040],["2015-03-12",9500.0,9500.0,9500.0,9500.0,13310],["2015-03-13",9500.0,9600.0,9500.0,9500.0,50100],["2015-03-16",9400.0,9500.0,9400.0,9400.0,49600],["2015-03-17",9400.0,9400.0,9400.0,9400.0,49000],["2015-03-18",9400.0,9500.0,9400.0,9400.0,50200],["2015-03-19",9400.0,9400.0,9300.0,9300.0,51000],["2015-03-20",9300.0,9300.0,9300.0,9300.0,48140],["2015-03-23",9500.0,9500.0,9400.0,9400.0,37250],["2015-03-24",9300.0,9300.0,9300.0,9300.0,42800],["2015-03-25",9300.0,9300.0,9200.0,9200.0,1470],["2015-03-26",9200.0,9200.0,9200.0,9200.0,300],["2015-03-27",9300.0,9300.0,9300.0,9300.0,10000],["2015-03-30",9300.0,9300.0,9000.0,9000.0,6590],["2015-03-31",9000.0,9200.0,9000.0,9200.0,3150],["2015-04-01",9100.0,9100.0,8900.0,8900.0,3320],["2015-04-02",8900.0,9000.0,8700.0,9000.0,150850],["2015-04-03",9000.0,9000.0,8900.0,9000.0,40320],["2015-04-06",9000.0,9000.0,8900.0,8900.0,51600],["2015-04-07",8900.0,9000.0,8900.0,9000.0,21420],["2015-04-08",8900.0,8900.0,8900.0,8900.0,8090],["2015-04-09",8900.0,9000.0,8800.0,9000.0,9110],["2015-04-10",9000.0,9100.0,8900.0,9100.0,39700],["2015-04-13",9000.0,9100.0,8900.0,9000.0,38160],["2015-04-14",9000.0,9000.0,8900.0,9000.0,57870],["2015-04-15",9000.0,9100.0,9000.0,9100.0,23010],["2015-04-16",9100.0,9200.0,9100.0,9200.0,41570],["2015-04-17",9200.0,9300.0,9200.0,9300.0,11170],["2015-04-20",9100.0,9200.0,9100.0,9200.0,15150],["2015-04-21",9100.0,9200.0,9100.0,9100.0,33830],["2015-04-22",9100.0,9200.0,9100.0,9100.0,54900],["2015-04-23",9300.0,9300.0,9100.0,9100.0,3020],["2015-04-24",9100.0,9100.0,9100.0,9100.0,1010],["2015-04-27",9100.0,9300.0,9100.0,9100.0,1040],["2015-05-04",9100.0,9100.0,8900.0,9000.0,25790],["2015-05-05",8800.0,8900.0,8800.0,8900.0,26540],["2015-05-06",9000.0,9000.0,8900.0,8900.0,19950],["2015-05-07",8900.0,9000.0,8900.0,9000.0,18010],["2015-05-08",8900.0,8900.0,8900.0,8900.0,17500],["2015-05-11",8900.0,9000.0,8900.0,9000.0,11930],["2015-05-12",8900.0,9000.0,8800.0,8800.0,81030],["2015-05-13",8800.0,8800.0,8800.0,8800.0,20010],["2015-05-14",8800.0,8900.0,8800.0,8900.0,17510],["2015-05-15",8800.0,8900.0,8700.0,8700.0,25520],["2015-05-18",8700.0,8700.0,8600.0,8700.0,16440],["2015-05-19",8700.0,8700.0,8600.0,8700.0,16140],["2015-05-20",8600.0,8800.0,8600.0,8800.0,11310],["2015-05-21",8800.0,8800.0,8800.0,8800.0,11100],["2015-05-22",8900.0,9100.0,8900.0,9100.0,10450],["2015-05-25",9000.0,9000.0,9000.0,9000.0,13730],["2015-05-26",9100.0,9100.0,9000.0,9100.0,12320],["2015-05-27",9100.0,9100.0,9100.0,9100.0,314600],["2015-05-28",9100.0,9200.0,9100.0,9100.0,13010],["2015-05-29",9100.0,9100.0,9100.0,9100.0,5520],["2015-06-01",9000.0,9100.0,9000.0,9100.0,13250],["2015-06-02",9100.0,9100.0,9100.0,9100.0,11240],["2015-06-03",9000.0,9000.0,9000.0,9000.0,13000],["2015-06-04",9000.0,9000.0,9000.0,9000.0,12460],["2015-06-05",9100.0,9100.0,9000.0,9100.0,15180],["2015-06-08",9100.0,9100.0,9100.0,9100.0,12300],["2015-06-09",9100.0,9100.0,9100.0,9100.0,15300],["2015-06-10",9100.0,9200.0,9000.0,9000.0,13530],["2015-06-11",9100.0,9200.0,9000.0,9200.0,13700],["2015-06-12",9200.0,9200.0,9200.0,9200.0,111110],["2015-06-15",9300.0,9300.0,9200.0,9300.0,13320],["2015-06-16",9200.0,9400.0,9200.0,9300.0,13700],["2015-06-17",9200.0,9200.0,9200.0,9200.0,14900],["2015-06-18",9300.0,9300.0,9200.0,9200.0,12700],["2015-06-19",9300.0,9400.0,9200.0,9300.0,14260],["2015-06-22",9300.0,9400.0,9300.0,9400.0,8460],["2015-06-23",9400.0,9400.0,9400.0,9400.0,27500],["2015-06-24",9500.0,9500.0,9400.0,9400.0,352940],["2015-06-25",9400.0,9400.0,9400.0,9400.0,112300],["2015-06-26",9400.0,9500.0,9400.0,9500.0,68270],["2015-06-29",9500.0,9600.0,9500.0,9600.0,17910],["2015-06-30",9600.0,9700.0,9500.0,9700.0,8610],["2015-07-01",9600.0,9700.0,9600.0,9600.0,19500],["2015-07-02",9600.0,9700.0,9600.0,9700.0,17110],["2015-07-03",9900.0,9900.0,9800.0,9800.0,30200],["2015-07-06",9800.0,10100.0,9800.0,10100.0,198890],["2015-07-07",10100.0,10100.0,10000.0,10000.0,59800],["2015-07-08",10000.0,10000.0,9900.0,10000.0,247150],["2015-07-09",9900.0,10000.0,9900.0,10000.0,316510],["2015-07-10",10000.0,10100.0,10000.0,10100.0,468490],["2015-07-13",10100.0,10100.0,10000.0,10000.0,18630],["2015-07-14",10000.0,10100.0,10000.0,10100.0,263530],["2015-07-15",10100.0,10100.0,10100.0,10100.0,317810],["2015-07-16",10100.0,10100.0,10100.0,10100.0,541310],["2015-07-17",10100.0,10100.0,10100.0,10100.0,12000],["2015-07-20",10100.0,10100.0,10000.0,10000.0,110670],["2015-07-21",10100.0,10100.0,10000.0,10000.0,24010],["2015-07-22",10000.0,10100.0,10000.0,10100.0,54230],["2015-07-23",10100.0,10100.0,10100.0,10100.0,1150],["2015-07-24",10100.0,10100.0,10100.0,10100.0,20450],["2015-07-27",10200.0,10300.0,10200.0,10200.0,183200],["2015-07-28",10400.0,10400.0,10300.0,10300.0,176880],["2015-07-29",10300.0,10300.0,10200.0,10300.0,13610],["2015-07-30",10300.0,10300.0,10300.0,10300.0,12900],["2015-07-31",10200.0,10300.0,10200.0,10300.0,614990],["2015-08-03",10000.0,10100.0,10000.0,10100.0,561770],["2015-08-04",10000.0,10000.0,10000.0,10000.0,15680],["2015-08-05",10000.0,10000.0,9900.0,10000.0,390900],["2015-08-06",10000.0,10000.0,10000.0,10000.0,22540],["2015-08-07",9900.0,10000.0,9900.0,10000.0,13240],["2015-08-10",9900.0,10200.0,9900.0,10200.0,10030],["2015-08-11",10100.0,10200.0,10100.0,10200.0,1110210],["2015-08-12",10200.0,10200.0,10100.0,10100.0,20370],["2015-08-13",9900.0,9900.0,9800.0,9900.0,10930],["2015-08-14",9800.0,9900.0,9800.0,9900.0,17690],["2015-08-17",9900.0,9900.0,9700.0,9700.0,539730],["2015-08-18",9600.0,9600.0,9600.0,9600.0,334910],["2015-08-19",9600.0,9600.0,9500.0,9500.0,46350],["2015-08-20",9500.0,9700.0,9500.0,9500.0,235020],["2015-08-21",9500.0,9500.0,9200.0,9300.0,502950],["2015-08-24",9200.0,9200.0,8900.0,8900.0,339950],["2015-08-25",8800.0,9000.0,8800.0,8900.0,134980],["2015-08-26",8900.0,9100.0,8900.0,9100.0,69200],["2015-08-27",9200.0,9300.0,9200.0,9300.0,4037420],["2015-08-28",9300.0,9900.0,9300.0,9900.0,4563960],["2015-08-31",9900.0,9900.0,9400.0,9400.0,355400],["2015-09-01",9300.0,9400.0,9300.0,9300.0,27030],["2015-09-03",9100.0,9200.0,9100.0,9100.0,16060],["2015-09-04",9100.0,9100.0,9100.0,9100.0,22100],["2015-09-07",9100.0,9100.0,9100.0,9100.0,79750],["2015-09-08",9100.0,9300.0,9100.0,9300.0,117100],["2015-09-09",9300.0,9300.0,9200.0,9300.0,22270],["2015-09-10",9300.0,9300.0,9300.0,9300.0,571900],["2015-09-11",9300.0,9300.0,9200.0,9200.0,1049260],["2015-09-14",9300.0,9300.0,9300.0,9300.0,10500],["2015-09-15",9100.0,9100.0,9100.0,9100.0,513480],["2015-09-16",9200.0,9200.0,9100.0,9100.0,1122640],["2015-09-17",9200.0,9200.0,9200.0,9200.0,67540],["2015-09-18",9300.0,9300.0,9300.0,9300.0,110810],["2015-09-21",9300.0,9400.0,9200.0,9400.0,182120],["2015-09-22",9300.0,9400.0,9300.0,9400.0,144050],["2015-09-23",9400.0,9400.0,9400.0,9400.0,549040],["2015-09-24",9400.0,9400.0,9300.0,9300.0,614700],["2015-09-25",9300.0,9300.0,9300.0,9300.0,40000],["2015-09-28",9400.0,9400.0,9300.0,9300.0,212410],["2015-09-29",9200.0,9200.0,9200.0,9200.0,111710],["2015-09-30",9300.0,9500.0,9200.0,9500.0,549580],["2015-10-01",9400.0,9400.0,9300.0,9300.0,473000],["2015-10-02",9200.0,9300.0,9200.0,9300.0,12500],["2015-10-05",9300.0,9300.0,9200.0,9300.0,18750],["2015-10-06",9500.0,9500.0,9400.0,9400.0,38110],["2015-10-07",9500.0,9500.0,9400.0,9400.0,25380],["2015-10-08",9400.0,9600.0,9400.0,9600.0,11520],["2015-10-09",9600.0,9600.0,9600.0,9600.0,10400],["2015-10-12",9600.0,9700.0,9600.0,9700.0,229010],["2015-10-13",9600.0,9600.0,9600.0,9600.0,342730],["2015-10-14",9600.0,9600.0,9500.0,9500.0,81620],["2015-10-15",9600.0,9600.0,9500.0,9500.0,11510],["2015-10-16",9600.0,9700.0,9600.0,9600.0,13110],["2015-10-19",9600.0,9700.0,9600.0,9700.0,22060],["2015-10-20",9700.0,9700.0,9600.0,9600.0,153510],["2015-10-21",9600.0,9700.0,9600.0,9700.0,110110],["2015-10-22",9600.0,9700.0,9600.0,9700.0,16570],["2015-10-23",9700.0,9800.0,9700.0,9800.0,12040],["2015-10-26",9800.0,9800.0,9800.0,9800.0,616010],["2015-10-27",9700.0,9800.0,9700.0,9700.0,671000],["2015-10-28",9700.0,9800.0,9700.0,9700.0,14700],["2015-10-29",9700.0,9800.0,9700.0,9800.0,1288120],["2015-10-30",9800.0,9800.0,9800.0,9800.0,74890],["2015-11-02",9800.0,9800.0,9700.0,9700.0,107010],["2015-11-03",9800.0,9900.0,9800.0,9900.0,4110],["2015-11-04",9900.0,9900.0,9900.0,9900.0,1077650],["2015-11-05",9900.0,10000.0,9900.0,9900.0,11530],["2015-11-06",9900.0,10000.0,9900.0,9900.0,32870],["2015-11-09",9900.0,9900.0,9900.0,9900.0,31000],["2015-11-10",9800.0,9900.0,9800.0,9900.0,650440],["2015-11-11",9800.0,9800.0,9800.0,9800.0,9130],["2015-11-12",9800.0,9800.0,9700.0,9700.0,30300],["2015-11-13",9800.0,9800.0,9800.0,9800.0,14300],["2015-11-16",9900.0,9900.0,9900.0,9900.0,9500],["2015-11-17",9900.0,9900.0,9800.0,9800.0,40960],["2015-11-18",9800.0,9800.0,9800.0,9800.0,5020],["2015-11-19",9800.0,9800.0,9700.0,9700.0,11550],["2015-11-20",9700.0,9800.0,9700.0,9700.0,153560],["2015-11-23",9800.0,9800.0,9700.0,9700.0,110360],["2015-11-24",9700.0,9700.0,9500.0,9500.0,169470],["2015-11-25",9600.0,9700.0,9600.0,9700.0,27120],["2015-11-26",9700.0,9700.0,9700.0,9700.0,10000],["2015-11-27",9600.0,9600.0,9400.0,9400.0,12900],["2015-11-30",9500.0,9500.0,9400.0,9400.0,720430],["2015-12-01",9400.0,9400.0,9400.0,9400.0,13000],["2015-12-02",9300.0,9400.0,9300.0,9300.0,303770],["2015-12-03",9300.0,9400.0,9300.0,9400.0,10030],["2015-12-04",9300.0,9300.0,9300.0,9300.0,111700],["2015-12-07",9300.0,9300.0,9300.0,9300.0,136520],["2015-12-08",9200.0,9300.0,9200.0,9300.0,21990],["2015-12-09",9400.0,9400.0,9300.0,9300.0,120610],["2015-12-10",9300.0,9300.0,9200.0,9300.0,65940],["2015-12-11",9200.0,9200.0,9200.0,9200.0,550000],["2015-12-14",9200.0,9200.0,9200.0,9200.0,10000],["2015-12-15",9400.0,9400.0,9400.0,9400.0,10000],["2015-12-16",9300.0,9400.0,9300.0,9400.0,200420],["2015-12-17",9400.0,9400.0,9300.0,9400.0,501930],["2015-12-18",9400.0,9400.0,9400.0,9400.0,10100],["2015-12-21",9300.0,9300.0,9300.0,9300.0,677490],["2015-12-22",9200.0,9300.0,9200.0,9300.0,10760],["2015-12-23",9300.0,9300.0,9200.0,9200.0,809120],["2015-12-24",9300.0,9300.0,9200.0,9200.0,11700],["2015-12-25",9300.0,9300.0,9300.0,9300.0,10000],["2015-12-28",9300.0,9300.0,9300.0,9300.0,30770],["2015-12-29",9400.0,9500.0,9400.0,9500.0,202030],["2015-12-30",9500.0,9600.0,9400.0,9600.0,140],["2015-12-31",10200.0,10200.0,9600.0,9600.0,20410],["2016-01-04",9600.0,9600.0,9400.0,9400.0,8010],["2016-01-05",9400.0,9400.0,9400.0,9400.0,8660],["2016-01-06",9300.0,9300.0,9300.0,9300.0,8400],["2016-01-07",9300.0,9300.0,9300.0,9300.0,5000],["2016-01-08",9300.0,9300.0,9100.0,9100.0,5080],["2016-01-11",9100.0,9200.0,9100.0,9200.0,179000],["2016-01-12",9200.0,9200.0,9200.0,9200.0,6260],["2016-01-13",9200.0,9200.0,9200.0,9200.0,10620],["2016-01-14",9200.0,9200.0,9000.0,9100.0,31320],["2016-01-15",9000.0,9000.0,9000.0,9000.0,12100],["2016-01-18",8800.0,8800.0,8600.0,8700.0,87590],["2016-01-19",8800.0,8800.0,8700.0,8700.0,2770],["2016-01-20",8800.0,8800.0,8800.0,8800.0,790],["2016-01-21",8700.0,8700.0,8700.0,8700.0,10000],["2016-01-22",8700.0,8700.0,8600.0,8700.0,10460],["2016-01-25",8800.0,8900.0,8800.0,8900.0,20380],["2016-01-26",8900.0,8900.0,8800.0,8800.0,4210],["2016-01-27",8800.0,9000.0,8800.0,9000.0,10050],["2016-01-28",9000.0,9000.0,9000.0,9000.0,606640],["2016-01-29",8900.0,9000.0,8900.0,8900.0,27740],["2016-02-01",9400.0,9400.0,8900.0,9000.0,6310],["2016-02-02",9000.0,9000.0,9000.0,9000.0,280090],["2016-02-03",8800.0,8800.0,8800.0,8800.0,22050],["2016-02-04",8900.0,8900.0,8900.0,8900.0,120],["2016-02-05",9000.0,9000.0,9000.0,9000.0,10],["2016-02-15",8900.0,8900.0,8800.0,8900.0,2048330],["2016-02-16",9300.0,9300.0,9000.0,9000.0,2500],["2016-02-17",9000.0,9000.0,9000.0,9000.0,3000],["2016-02-18",9400.0,9400.0,9000.0,9000.0,12900],["2016-02-19",9000.0,9000.0,9000.0,9000.0,2340],["2016-02-22",9100.0,9100.0,9000.0,9100.0,19590],["2016-02-23",8500.0,9100.0,8500.0,9100.0,10860],["2016-02-24",9200.0,9200.0,9200.0,9200.0,300],["2016-02-25",9200.0,9200.0,9200.0,9200.0,4000],["2016-02-26",9200.0,9200.0,9200.0,9200.0,74300],["2016-02-29",9200.0,9200.0,9200.0,9200.0,7000],["2016-03-01",9200.0,9200.0,9100.0,9200.0,7060],["2016-03-02",9200.0,9200.0,9200.0,9200.0,2380],["2016-03-03",9200.0,9300.0,9200.0,9300.0,420],["2016-03-04",9200.0,9200.0,9200.0,9200.0,1010],["2016-03-07",9200.0,9200.0,9200.0,9200.0,4010],["2016-03-08",9200.0,9200.0,9200.0,9200.0,1880],["2016-03-09",9200.0,9200.0,9200.0,9200.0,2000],["2016-03-10",9200.0,9200.0,9200.0,9200.0,2000],["2016-03-11",9300.0,9300.0,9300.0,9300.0,1000],["2016-03-14",9200.0,9400.0,9200.0,9400.0,64440],["2016-03-15",9300.0,9300.0,9200.0,9200.0,6300],["2016-03-16",9300.0,9300.0,9200.0,9300.0,3950],["2016-03-17",9300.0,9300.0,9300.0,9300.0,300],["2016-03-18",9300.0,9300.0,9300.0,9300.0,11900],["2016-03-21",9400.0,9400.0,9300.0,9300.0,2550],["2016-03-22",9300.0,9300.0,9300.0,9300.0,3000],["2016-03-23",9300.0,9300.0,9300.0,9300.0,40],["2016-03-24",9200.0,9300.0,9200.0,9200.0,4040],["2016-03-25",9300.0,9300.0,9100.0,9200.0,1090],["2016-03-28",9200.0,9200.0,9200.0,9200.0,12000],["2016-03-29",9100.0,9100.0,9100.0,9100.0,4000],["2016-03-30",9200.0,9200.0,9200.0,9200.0,60],["2016-03-31",9200.0,9200.0,9100.0,9100.0,3010],["2016-04-01",9100.0,9100.0,9100.0,9100.0,400],["2016-04-04",9100.0,9100.0,9100.0,9100.0,600],["2016-04-05",9000.0,9000.0,9000.0,9000.0,4000],["2016-04-06",9200.0,9200.0,9200.0,9200.0,10],["2016-04-07",9200.0,9200.0,9200.0,9200.0,300],["2016-04-08",9300.0,9300.0,9300.0,9300.0,102920],["2016-04-11",9300.0,9300.0,9300.0,9300.0,2150],["2016-04-12",9300.0,9300.0,9300.0,9300.0,3100],["2016-04-13",9300.0,9300.0,9300.0,9300.0,648040],["2016-04-14",9400.0,9400.0,9400.0,9400.0,2100],["2016-04-15",9400.0,9400.0,9400.0,9400.0,20],["2016-04-19",9400.0,9400.0,9200.0,9200.0,750410],["2016-04-20",9200.0,9200.0,9100.0,9200.0,2550],["2016-04-21",9200.0,9300.0,9200.0,9300.0,4010],["2016-04-22",9300.0,9400.0,9300.0,9400.0,2230],["2016-04-25",9500.0,9500.0,9500.0,9500.0,3570],["2016-04-26",9500.0,9500.0,9400.0,9500.0,1132450],["2016-04-27",9600.0,9600.0,9500.0,9500.0,550220],["2016-04-28",9700.0,10100.0,9400.0,9400.0,30590],["2016-04-29",9500.0,9500.0,9500.0,9500.0,73820],["2016-05-04",9500.0,9500.0,9500.0,9500.0,256350],["2016-05-05",9600.0,9600.0,9600.0,9600.0,10],["2016-05-06",9600.0,9600.0,9600.0,9600.0,653000],["2016-05-09",9500.0,9700.0,9500.0,9600.0,406490],["2016-05-10",9600.0,9600.0,9500.0,9500.0,820],["2016-05-11",9600.0,9600.0,9600.0,9600.0,2500],["2016-05-12",9000.0,9700.0,9000.0,9700.0,118510],["2016-05-13",9700.0,9700.0,9700.0,9700.0,0],["2016-05-16",9700.0,9700.0,9600.0,9700.0,612660],["2016-05-17",9800.0,9800.0,9700.0,9800.0,105790],["2016-05-18",9900.0,9900.0,9900.0,9900.0,185000],["2016-05-19",9900.0,9900.0,9900.0,9900.0,9600],["2016-05-20",9900.0,9900.0,9800.0,9900.0,10600],["2016-05-23",9800.0,9800.0,9800.0,9800.0,76340],["2016-05-24",9800.0,9800.0,9700.0,9700.0,200510],["2016-05-25",9900.0,9900.0,9900.0,9900.0,1000],["2016-05-26",9700.0,9700.0,9700.0,9700.0,107550],["2016-05-27",9600.0,9700.0,9600.0,9700.0,2300],["2016-05-30",9700.0,9800.0,9700.0,9800.0,532070],["2016-05-31",9800.0,9800.0,9700.0,9800.0,715000],["2016-06-01",9800.0,9800.0,9800.0,9800.0,30450],["2016-06-02",9800.0,9800.0,9800.0,9800.0,200600],["2016-06-03",9800.0,9900.0,9800.0,9900.0,832920],["2016-06-06",9900.0,9900.0,9900.0,9900.0,100000],["2016-06-07",9900.0,9900.0,9900.0,9900.0,2000],["2016-06-08",10000.0,10000.0,10000.0,10000.0,65810],["2016-06-09",10100.0,10100.0,10100.0,10100.0,70530],["2016-06-10",10100.0,10100.0,10100.0,10100.0,31890],["2016-06-13",10000.0,10000.0,10000.0,10000.0,90000],["2016-06-14",9900.0,9900.0,9900.0,9900.0,2200],["2016-06-15",9900.0,9900.0,9900.0,9900.0,3000],["2016-06-16",9900.0,9900.0,9900.0,9900.0,20],["2016-06-17",9900.0,9900.0,9800.0,9800.0,112400],["2016-06-20",9900.0,9900.0,9900.0,9900.0,43060],["2016-06-21",10000.0,10000.0,9900.0,9900.0,115510],["2016-06-22",9900.0,9900.0,9900.0,9900.0,433820],["2016-06-23",9900.0,9900.0,9900.0,9900.0,500],["2016-06-24",9800.0,9800.0,9500.0,9700.0,291710],["2016-06-27",9600.0,9700.0,9600.0,9700.0,16360],["2016-06-28",9700.0,9700.0,9700.0,9700.0,388760],["2016-06-29",9800.0,9900.0,9800.0,9800.0,900000],["2016-06-30",9900.0,9900.0,9900.0,9900.0,80200],["2016-07-01",10000.0,10100.0,10000.0,10100.0,1030300],["2016-07-04",10000.0,10000.0,10000.0,10000.0,613460],["2016-07-05",10100.0,10100.0,10100.0,10100.0,1132250],["2016-07-06",10100.0,10100.0,10100.0,10100.0,1000580],["2016-07-07",10100.0,10200.0,10100.0,10200.0,2210300],["2016-07-08",10200.0,10200.0,10200.0,10200.0,2668300],["2016-07-11",10200.0,10300.0,10200.0,10200.0,2044990],["2016-07-12",10200.0,10200.0,10200.0,10200.0,501000],["2016-07-13",10300.0,10400.0,10300.0,10400.0,1202080],["2016-07-14",10400.0,10500.0,10300.0,10300.0,818140],["2016-07-15",10400.0,10500.0,10400.0,10500.0,533450],["2016-07-18",10400.0,10400.0,10400.0,10400.0,500220],["2016-07-19",10500.0,10500.0,10500.0,10500.0,1100],["2016-07-20",10500.0,10500.0,10400.0,10500.0,500040],["2016-07-21",10400.0,10400.0,10400.0,10400.0,900680],["2016-07-22",10200.0,10200.0,10200.0,10200.0,20],["2016-07-25",10200.0,10200.0,10200.0,10200.0,1000130],["2016-07-26",10200.0,10200.0,10200.0,10200.0,1000000],["2016-07-27",10200.0,10200.0,10200.0,10200.0,1529180],["2016-07-28",10300.0,10300.0,10300.0,10300.0,1501710],["2016-07-29",10300.0,10300.0,10300.0,10300.0,500000],["2016-08-01",10200.0,10200.0,10200.0,10200.0,17200],["2016-08-02",10100.0,10100.0,10100.0,10100.0,1000600],["2016-08-03",10000.0,10000.0,9900.0,10000.0,10460],["2016-08-04",10000.0,10000.0,10000.0,10000.0,650],["2016-08-05",9900.0,9900.0,9800.0,9800.0,3900],["2016-08-08",9800.0,9800.0,9800.0,9800.0,1300],["2016-08-09",10000.0,10000.0,9900.0,9900.0,500150],["2016-08-10",10000.0,10000.0,10000.0,10000.0,110],["2016-08-11",10200.0,10200.0,10100.0,10100.0,10360],["2016-08-12",10300.0,10300.0,10300.0,10300.0,210],["2016-08-15",10200.0,10200.0,10200.0,10200.0,29800],["2016-08-16",10300.0,10300.0,10300.0,10300.0,200],["2016-08-17",10400.0,10400.0,10400.0,10400.0,500],["2016-08-18",10400.0,10400.0,10400.0,10400.0,19670],["2016-08-19",10400.0,10400.0,10400.0,10400.0,1300000],["2016-08-22",10400.0,10400.0,10400.0,10400.0,18090],["2016-08-23",10400.0,10400.0,10400.0,10400.0,200],["2016-08-24",10400.0,10400.0,10400.0,10400.0,10030],["2016-08-25",10400.0,10400.0,10400.0,10400.0,12800],["2016-08-26",10400.0,10500.0,10400.0,10500.0,34170],["2016-08-29",10500.0,10600.0,10500.0,10600.0,16000],["2016-08-30",10600.0,10600.0,10600.0,10600.0,0],["2016-08-31",10600.0,10600.0,10600.0,10600.0,10100],["2016-09-01",10600.0,10600.0,10600.0,10600.0,0],["2016-09-05",10600.0,10600.0,10600.0,10600.0,29100],["2016-09-06",10600.0,10600.0,10600.0,10600.0,100],["2016-09-07",10600.0,10600.0,10500.0,10500.0,630],["2016-09-08",10500.0,10600.0,10500.0,10600.0,1050],["2016-09-09",10600.0,10700.0,10600.0,10600.0,17400],["2016-09-12",10600.0,10600.0,10500.0,10500.0,970],["2016-09-13",10500.0,10500.0,10500.0,10500.0,0],["2016-09-14",10580.0,10580.0,10580.0,10580.0,30],["2016-09-15",10600.0,10600.0,10460.0,10460.0,700360],["2016-09-16",10460.0,10460.0,10460.0,10460.0,600000],["2016-09-19",10460.0,10460.0,10400.0,10400.0,1500],["2016-09-20",10400.0,10400.0,10400.0,10400.0,2000],["2016-09-21",10530.0,10600.0,10530.0,10600.0,100000],["2016-09-22",10640.0,10750.0,10640.0,10750.0,1502240],["2016-09-23",10750.0,10750.0,10750.0,10750.0,0],["2016-09-26",10770.0,10790.0,10770.0,10790.0,3010],["2016-09-27",10750.0,10750.0,10720.0,10720.0,400000],["2016-09-28",10780.0,10880.0,10780.0,10880.0,35600],["2016-09-29",10890.0,10890.0,10840.0,10840.0,3810],["2016-09-30",10840.0,10860.0,10840.0,10860.0,700150],["2016-10-03",10840.0,10840.0,10800.0,10800.0,800200],["2016-10-04",10720.0,10740.0,10700.0,10700.0,1247800],["2016-10-05",10690.0,10700.0,10690.0,10700.0,370],["2016-10-06",10800.0,10800.0,10770.0,10770.0,80420],["2016-10-07",10720.0,10720.0,10640.0,10640.0,17470],["2016-10-10",10600.0,10600.0,10600.0,10600.0,50],["2016-10-11",10430.0,10560.0,10430.0,10560.0,1055060],["2016-10-12",10560.0,10560.0,10560.0,10560.0,0],["2016-10-13",10530.0,10600.0,10530.0,10600.0,20100],["2016-10-14",10600.0,10660.0,10600.0,10660.0,1035000],["2016-10-17",10590.0,10590.0,10590.0,10590.0,10050],["2016-10-18",10500.0,10640.0,10460.0,10640.0,272440],["2016-10-19",10600.0,10600.0,10600.0,10600.0,232000],["2016-10-20",10600.0,10600.0,10600.0,10600.0,200910],["2016-10-21",10640.0,10640.0,10640.0,10640.0,10],["2016-10-24",10640.0,10640.0,10640.0,10640.0,0],["2016-10-25",10400.0,10450.0,10400.0,10450.0,2900],["2016-10-26",10400.0,10400.0,10390.0,10390.0,35000],["2016-10-27",10390.0,10390.0,10390.0,10390.0,0],["2016-10-28",10390.0,10390.0,10390.0,10390.0,500000],["2016-10-31",10520.0,10520.0,10520.0,10520.0,24050],["2016-11-01",10420.0,10420.0,10400.0,10400.0,50000],["2016-11-02",10400.0,10400.0,10380.0,10380.0,6820],["2016-11-03",10210.0,10210.0,10210.0,10210.0,500000],["2016-11-04",10200.0,10200.0,10200.0,10200.0,50],["2016-11-07",10300.0,10300.0,10300.0,10300.0,750540],["2016-11-08",10400.0,10400.0,10400.0,10400.0,750000],["2016-11-09",10230.0,10300.0,10200.0,10200.0,553500],["2016-11-10",10200.0,10310.0,10200.0,10310.0,170],["2016-11-11",10310.0,10310.0,10310.0,10310.0,500000],["2016-11-14",10320.0,10320.0,10310.0,10310.0,506870],["2016-11-15",10250.0,10310.0,10250.0,10310.0,390],["2016-11-16",10340.0,10340.0,10300.0,10300.0,550430],["2016-11-17",10300.0,10300.0,10300.0,10300.0,1000000],["2016-11-18",10300.0,10300.0,10300.0,10300.0,500000],["2016-11-21",10300.0,10300.0,10300.0,10300.0,90],["2016-11-22",10300.0,10390.0,10300.0,10300.0,163070],["2016-11-23",10300.0,10300.0,10300.0,10300.0,0],["2016-11-24",10500.0,10500.0,10500.0,10500.0,3740],["2016-11-25",10450.0,10450.0,10450.0,10450.0,3600],["2016-11-28",10400.0,10400.0,10240.0,10240.0,160],["2016-11-29",10220.0,10240.0,10150.0,10180.0,26240],["2016-11-30",10150.0,10150.0,10120.0,10130.0,1200300],["2016-12-01",10260.0,10260.0,10260.0,10260.0,10],["2016-12-02",10210.0,10210.0,10190.0,10190.0,1550],["2016-12-05",10150.0,10150.0,10150.0,10150.0,100],["2016-12-06",10100.0,10100.0,9990.0,9990.0,890],["2016-12-07",9970.0,9970.0,9970.0,9970.0,1508700],["2016-12-08",10030.0,10030.0,10010.0,10010.0,1050],["2016-12-09",10020.0,10050.0,10020.0,10050.0,1000490],["2016-12-12",9980.0,9980.0,9980.0,9980.0,200],["2016-12-13",9900.0,9900.0,9900.0,9900.0,580],["2016-12-14",9850.0,9850.0,9850.0,9850.0,8100],["2016-12-15",9900.0,9900.0,9900.0,9900.0,100],["2016-12-16",9900.0,9900.0,9900.0,9900.0,0],["2016-12-19",10060.0,10110.0,10060.0,10110.0,8100],["2016-12-20",10060.0,10060.0,10050.0,10050.0,8000],["2016-12-21",10000.0,10050.0,10000.0,10050.0,10010],["2016-12-22",10040.0,10040.0,10040.0,10040.0,49500],["2016-12-23",9970.0,10000.0,9970.0,10000.0,1001100],["2016-12-26",10060.0,10060.0,10060.0,10060.0,29910],["2016-12-27",10070.0,10100.0,10070.0,10090.0,153950],["2016-12-28",10080.0,10080.0,10080.0,10080.0,100],["2016-12-29",10120.0,10120.0,10120.0,10120.0,10],["2016-12-30",10170.0,10170.0,10170.0,10170.0,3600],["2017-01-03",10190.0,10190.0,10190.0,10190.0,500],["2017-01-04",10270.0,10290.0,10250.0,10250.0,12200],["2017-01-05",10290.0,10290.0,10290.0,10290.0,5470],["2017-01-06",10300.0,10380.0,10300.0,10350.0,1007580],["2017-01-09",10330.0,10380.0,10320.0,10370.0,552450],["2017-01-10",10370.0,10370.0,10370.0,10370.0,0],["2017-01-11",10430.0,10430.0,10430.0,10430.0,25300],["2017-01-12",10430.0,10430.0,10430.0,10430.0,550],["2017-01-13",10400.0,10410.0,10400.0,10410.0,600],["2017-01-16",10340.0,10340.0,10340.0,10340.0,1000],["2017-01-17",10340.0,10340.0,10340.0,10340.0,500],["2017-01-18",10340.0,10360.0,10340.0,10360.0,440],["2017-01-19",10360.0,10360.0,10360.0,10360.0,500000],["2017-01-20",10360.0,10360.0,10360.0,10360.0,0],["2017-01-23",10360.0,10360.0,10360.0,10360.0,0],["2017-01-24",10410.0,10410.0,10410.0,10410.0,1000],["2017-01-25",10450.0,10450.0,10450.0,10450.0,3600],["2017-02-02",10450.0,10520.0,10440.0,10520.0,1029380],["2017-02-03",10630.0,10630.0,10610.0,10610.0,1010],["2017-02-06",10600.0,10600.0,10600.0,10600.0,12240],["2017-02-07",10650.0,10650.0,10650.0,10650.0,10100],["2017-02-08",10680.0,10680.0,10670.0,10670.0,136100],["2017-02-09",10700.0,10710.0,10700.0,10700.0,10100],["2017-02-10",10740.0,10750.0,10720.0,10730.0,36000],["2017-02-13",10740.0,10760.0,10720.0,10760.0,343000],["2017-02-14",10770.0,10770.0,10750.0,10760.0,500130],["2017-02-15",10800.0,10840.0,10800.0,10840.0,1100100],["2017-02-16",10900.0,11000.0,10900.0,10900.0,2010],["2017-02-17",10880.0,10910.0,10880.0,10890.0,113020],["2017-02-20",10800.0,10800.0,10800.0,10800.0,80],["2017-02-21",10900.0,10920.0,10900.0,10920.0,2810],["2017-02-22",10940.0,10940.0,10900.0,10900.0,31690],["2017-02-23",10910.0,10950.0,10860.0,10860.0,48590],["2017-02-24",10850.0,10900.0,10850.0,10870.0,35860],["2017-02-27",10760.0,10820.0,10760.0,10820.0,120],["2017-02-28",10820.0,10820.0,10820.0,10820.0,0],["2017-03-01",10750.0,10750.0,10700.0,10700.0,31590],["2017-03-02",10720.0,10720.0,10720.0,10720.0,50],["2017-03-03",10710.0,10710.0,10690.0,10690.0,3000],["2017-03-06",10690.0,10790.0,10690.0,10740.0,16620],["2017-03-07",10790.0,10790.0,10740.0,10750.0,1290],["2017-03-08",10780.0,10790.0,10780.0,10790.0,14840],["2017-03-09",10830.0,10830.0,10830.0,10830.0,36230],["2017-03-10",10870.0,10900.0,10860.0,10860.0,31600],["2017-03-13",10860.0,10860.0,10840.0,10860.0,131200],["2017-03-14",10840.0,10890.0,10840.0,10890.0,550],["2017-03-15",10850.0,10850.0,10850.0,10850.0,2000],["2017-03-16",10300.0,10850.0,10300.0,10850.0,102520],["2017-03-17",10900.0,10900.0,10900.0,10900.0,250],["2017-03-20",10930.0,11030.0,10930.0,11000.0,1160],["2017-03-21",10310.0,11060.0,10310.0,11030.0,2340],["2017-03-22",11030.0,11130.0,11030.0,11080.0,6560],["2017-03-23",11800.0,11800.0,11100.0,11180.0,37360],["2017-03-24",11270.0,11320.0,11270.0,11320.0,501830],["2017-03-27",11310.0,11310.0,11290.0,11290.0,840],["2017-03-28",11280.0,11300.0,11250.0,11250.0,4700],["2017-03-29",11250.0,11330.0,11250.0,11320.0,14900],["2017-03-30",11310.0,11320.0,11310.0,11320.0,920],["2017-03-31",11330.0,11330.0,11280.0,11300.0,830],["2017-04-03",11330.0,11340.0,11330.0,11340.0,600],["2017-04-04",11410.0,11420.0,11370.0,11370.0,20850],["2017-04-05",11360.0,11360.0,11360.0,11360.0,11400],["2017-04-07",11330.0,11330.0,11290.0,11290.0,22700],["2017-04-10",11290.0,11410.0,11290.0,11400.0,531160],["2017-04-11",11390.0,11390.0,11390.0,11390.0,268800],["2017-04-12",11400.0,11400.0,11370.0,11380.0,23800],["2017-04-13",11300.0,11340.0,11300.0,11340.0,10160],["2017-04-14",11300.0,11300.0,11140.0,11140.0,4910],["2017-04-17",11150.0,11150.0,11000.0,11000.0,29350],["2017-04-18",11000.0,11000.0,10960.0,10960.0,31000],["2017-04-19",11050.0,11080.0,11050.0,11080.0,11000],["2017-04-20",11100.0,11100.0,11040.0,11040.0,110],["2017-04-21",11030.0,11030.0,11030.0,11030.0,800],["2017-04-24",10990.0,10990.0,10950.0,10950.0,6660],["2017-04-25",11710.0,11710.0,10920.0,10920.0,1550500],["2017-04-26",10930.0,10990.0,10930.0,10990.0,1032000],["2017-04-27",11060.0,11140.0,11060.0,11140.0,125100],["2017-04-28",11100.0,11150.0,11100.0,11140.0,71330],["2017-05-03",11090.0,11180.0,11080.0,11180.0,99800],["2017-05-04",11210.0,11210.0,11210.0,11210.0,49000],["2017-05-05",11230.0,11230.0,11230.0,11230.0,3300],["2017-05-08",11200.0,11200.0,11190.0,11190.0,39720],["2017-05-09",11150.0,11240.0,11150.0,11240.0,71690],["2017-05-10",11300.0,11350.0,11270.0,11350.0,1460],["2017-05-11",12000.0,12000.0,11250.0,11320.0,79150],["2017-05-12",11320.0,11330.0,11300.0,11300.0,3060],["2017-05-15",11340.0,11370.0,11340.0,11370.0,37010],["2017-05-16",11370.0,11420.0,11350.0,11410.0,38550],["2017-05-17",11320.0,11380.0,11300.0,11380.0,66420],["2017-05-18",11380.0,11400.0,11370.0,11400.0,69400],["2017-05-19",11460.0,11460.0,11390.0,11460.0,41000],["2017-05-22",11500.0,11630.0,11500.0,11600.0,420],["2017-05-23",11660.0,11660.0,11610.0,11610.0,550],["2017-05-24",11600.0,11780.0,11600.0,11780.0,34310],["2017-05-25",11800.0,11820.0,11700.0,11700.0,5500],["2017-05-26",11770.0,11770.0,11770.0,11770.0,4120],["2017-05-29",11850.0,11850.0,11800.0,11850.0,6460],["2017-05-30",11850.0,11850.0,11830.0,11830.0,1050],["2017-05-31",11700.0,11700.0,11610.0,11610.0,3730],["2017-06-01",11770.0,11790.0,11770.0,11790.0,14520],["2017-06-02",11820.0,11820.0,11780.0,11780.0,1611300],["2017-06-05",11840.0,11840.0,11830.0,11840.0,1000],["2017-06-06",11870.0,11910.0,11870.0,11910.0,39280],["2017-06-07",12080.0,12100.0,12080.0,12100.0,49620],["2017-06-08",12100.0,12100.0,12040.0,12040.0,49730],["2017-06-09",12500.0,12500.0,12120.0,12130.0,41160],["2017-06-12",12160.0,12170.0,12090.0,12090.0,43080],["2017-06-13",12110.0,12140.0,12090.0,12140.0,34350],["2017-06-14",12230.0,12260.0,12220.0,12240.0,110520],["2017-06-15",12260.0,12260.0,12260.0,12260.0,1530],["2017-06-16",12300.0,12300.0,12300.0,12300.0,26500],["2017-06-19",12500.0,12500.0,12360.0,12370.0,17750],["2017-06-20",12450.0,12460.0,12450.0,12460.0,705100],["2017-06-21",12440.0,12440.0,12350.0,12370.0,805410],["2017-06-22",12450.0,12460.0,12450.0,12450.0,2857240],["2017-06-23",12470.0,12470.0,12370.0,12370.0,210],["2017-06-26",12370.0,12450.0,12370.0,12450.0,3040],["2017-06-27",12390.0,12450.0,12390.0,12390.0,2201710],["2017-06-28",12370.0,12380.0,12350.0,12360.0,42140],["2017-06-29",12450.0,12500.0,12400.0,12490.0,1547940],["2017-06-30",12540.0,12560.0,12540.0,12560.0,80000],["2017-07-03",12700.0,12700.0,12520.0,12630.0,1856250],["2017-07-04",12590.0,12640.0,12490.0,12570.0,848260],["2017-07-05",12540.0,13400.0,12520.0,13400.0,1504730],["2017-07-06",13000.0,13000.0,12640.0,12650.0,1418370],["2017-07-07",12650.0,12690.0,12600.0,12600.0,1380020],["2017-07-10",12630.0,12630.0,12300.0,12300.0,2787680],["2017-07-11",12420.0,13160.0,12350.0,12380.0,3045180],["2017-07-12",12420.0,12440.0,12390.0,12440.0,2541900],["2017-07-13",12380.0,12440.0,12380.0,12440.0,618680],["2017-07-14",12510.0,12510.0,12470.0,12470.0,2510260],["2017-07-17",12370.0,12370.0,12250.0,12270.0,1281930],["2017-07-18",12250.0,12260.0,12020.0,12020.0,4040190],["2017-07-19",12130.0,12140.0,12130.0,12140.0,1000020],["2017-07-20",12100.0,12110.0,12010.0,12110.0,2341200],["2017-07-21",12120.0,12140.0,12000.0,12040.0,1603600],["2017-07-24",11500.0,12030.0,11200.0,12030.0,1705190],["2017-07-25",12040.0,12070.0,11910.0,12000.0,2007280],["2017-07-26",12070.0,12160.0,12060.0,12140.0,1302800],["2017-07-27",12170.0,12220.0,12130.0,12140.0,1802950],["2017-07-28",12190.0,12270.0,12190.0,12270.0,301810],["2017-07-31",12260.0,12350.0,12260.0,12350.0,1602400],["2017-08-01",12340.0,12440.0,12330.0,12440.0,305200],["2017-08-02",12300.0,12440.0,12300.0,12430.0,2302150],["2017-08-03",12500.0,12500.0,12360.0,12360.0,302110],["2017-08-04",12410.0,12410.0,12380.0,12380.0,303850],["2017-08-07",12470.0,12490.0,12470.0,12490.0,261000],["2017-08-08",12500.0,12500.0,12400.0,12430.0,766770],["2017-08-09",12370.0,12370.0,12160.0,12300.0,276870],["2017-08-10",12350.0,12350.0,12140.0,12200.0,304570],["2017-08-11",12100.0,12190.0,12090.0,12190.0,1068950],["2017-08-14",12190.0,12250.0,12190.0,12250.0,303950],["2017-08-15",12350.0,12350.0,12220.0,12220.0,304270],["2017-08-16",12180.0,12270.0,12180.0,12270.0,304740],["2017-08-17",12280.0,12310.0,12220.0,12220.0,305900],["2017-08-18",11400.0,12220.0,11400.0,12220.0,306790],["2017-08-21",12220.0,12220.0,12170.0,12180.0,218270],["2017-08-22",12210.0,12230.0,12170.0,12170.0,1018540],["2017-08-23",12170.0,12200.0,12120.0,12120.0,233330],["2017-08-24",12200.0,12290.0,12200.0,12290.0,927940],["2017-08-25",12280.0,12280.0,12250.0,12260.0,103500],["2017-08-28",12800.0,12800.0,12350.0,12390.0,58490],["2017-08-29",12400.0,12400.0,12380.0,12390.0,1661410],["2017-08-30",12440.0,12460.0,12400.0,12460.0,1111120],["2017-08-31",13330.0,13330.0,12520.0,12630.0,160140],["2017-09-01",13510.0,13510.0,12670.0,12690.0,123980],["2017-09-05",12690.0,12730.0,12690.0,12730.0,151260],["2017-09-06",12690.0,12760.0,12680.0,12750.0,215230],["2017-09-07",12760.0,12820.0,12700.0,12820.0,176900],["2017-09-08",12790.0,12800.0,12730.0,12800.0,2564260],["2017-09-11",12810.0,12910.0,12810.0,12820.0,8960],["2017-09-12",12800.0,12810.0,12760.0,12810.0,7830],["2017-09-13",12880.0,12880.0,12820.0,12820.0,1026550],["2017-09-14",12880.0,13040.0,12880.0,13040.0,93110],["2017-09-15",13050.0,13050.0,12910.0,13020.0,1025510],["2017-09-18",13030.0,13070.0,13020.0,13060.0,1514190],["2017-09-19",13080.0,13120.0,13030.0,13120.0,533530],["2017-09-20",13040.0,13040.0,12930.0,13040.0,61430],["2017-09-21",13500.0,13500.0,12940.0,12960.0,47300],["2017-09-22",13060.0,13060.0,12930.0,12950.0,267370],["2017-09-25",12900.0,13030.0,12900.0,13000.0,239110],["2017-09-26",13000.0,13030.0,12950.0,13000.0,213560],["2017-09-27",13000.0,13020.0,12900.0,12950.0,203860],["2017-09-28",12960.0,13060.0,12960.0,13060.0,707820],["2017-09-29",12980.0,13180.0,12980.0,13000.0,1605080],["2017-10-02",13000.0,13110.0,12960.0,12960.0,83650],["2017-10-03",13000.0,13050.0,12900.0,12900.0,157340],["2017-10-04",13000.0,13050.0,12940.0,13050.0,203720],["2017-10-05",13050.0,13200.0,13050.0,13110.0,637030],["2017-10-06",13170.0,13180.0,13060.0,13150.0,118650],["2017-10-09",13240.0,13240.0,13100.0,13200.0,161220],["2017-10-10",13220.0,13250.0,13110.0,13250.0,200590],["2017-10-11",13230.0,13360.0,13230.0,13310.0,201600],["2017-10-12",13340.0,13410.0,13300.0,13400.0,201830],["2017-10-13",13280.0,13430.0,13280.0,13420.0,196540],["2017-10-16",13350.0,13430.0,13350.0,13420.0,2699970],["2017-10-17",13420.0,13460.0,13320.0,13460.0,1405400],["2017-10-18",13470.0,13530.0,13460.0,13460.0,1512240],["2017-10-19",13450.0,13540.0,13450.0,13480.0,1027400],["2017-10-20",13480.0,13560.0,13400.0,13400.0,1204070],["2017-10-23",13400.0,13420.0,13320.0,13350.0,2607650],["2017-10-24",13340.0,13420.0,13300.0,13410.0,2155840],["2017-10-25",13520.0,13560.0,13500.0,13560.0,6327390],["2017-10-26",13630.0,13630.0,13470.0,13520.0,51000],["2017-10-27",13600.0,13720.0,13550.0,13720.0,6402430],["2017-10-30",13860.0,13900.0,13800.0,13840.0,6703380],["2017-10-31",13830.0,13830.0,13720.0,13780.0,2700360],["2017-11-01",13650.0,13800.0,13650.0,13750.0,225040],["2017-11-02",13770.0,13860.0,13590.0,13710.0,236700],["2017-11-03",13710.0,13800.0,13710.0,13710.0,6315490],["2017-11-06",13890.0,13940.0,13830.0,13860.0,1511490],["2017-11-07",13970.0,14030.0,13850.0,13960.0,204190],["2017-11-08",13980.0,14130.0,13980.0,14130.0,201450],["2017-11-09",14130.0,14180.0,14020.0,14020.0,558280],["2017-11-10",14100.0,14190.0,14090.0,14150.0,1060560],["2017-11-13",14150.0,14290.0,14080.0,14220.0,3026020],["2017-11-14",14230.0,14430.0,14230.0,14330.0,196240],["2017-11-15",14330.0,14570.0,14300.0,14570.0,129930],["2017-11-16",14570.0,14660.0,14490.0,14610.0,1203570],["2017-11-17",15000.0,15000.0,14500.0,14650.0,1768270],["2017-11-20",14680.0,14860.0,14520.0,14820.0,1075300],["2017-11-21",14930.0,15210.0,14890.0,15060.0,1300000],["2017-11-22",15080.0,15250.0,15040.0,15250.0,324240],["2017-11-23",15320.0,15490.0,15200.0,15300.0,4440530],["2017-11-24",15300.0,15330.0,15030.0,15310.0,1687610],["2017-11-27",15310.0,15410.0,15200.0,15300.0,2486600],["2017-11-28",15320.0,15420.0,15250.0,15340.0,1193090],["2017-11-29",15340.0,15490.0,15340.0,15490.0,4410860],["2017-11-30",15670.0,15720.0,15640.0,15640.0,4501630],["2017-12-01",15600.0,15730.0,15570.0,15730.0,1425620],["2017-12-04",15730.0,15990.0,15730.0,15990.0,1110380],["2017-12-05",15990.0,15990.0,15650.0,15650.0,3308790],["2017-12-06",15640.0,15640.0,15220.0,15280.0,2188940],["2017-12-07",15280.0,15560.0,15280.0,15420.0,4751880],["2017-12-08",15400.0,15470.0,15250.0,15430.0,3215990],["2017-12-11",15400.0,15400.0,15210.0,15330.0,1522660],["2017-12-12",15310.0,15390.0,15000.0,15280.0,741060],["2017-12-13",15300.0,15300.0,15050.0,15130.0,2832190],["2017-12-14",15130.0,15360.0,15050.0,15360.0,989310],["2017-12-15",15360.0,15430.0,15300.0,15430.0,1610200],["2017-12-18",15410.0,16510.0,15410.0,15710.0,1239510],["2017-12-19",15780.0,15840.0,15590.0,15740.0,784640],["2017-12-20",15740.0,15790.0,15610.0,15740.0,265790],["2017-12-21",15630.0,15780.0,15620.0,15710.0,1182500],["2017-12-22",15700.0,15700.0,15460.0,15650.0,4400410],["2017-12-25",15690.0,15730.0,15570.0,15730.0,1571790],["2017-12-26",15730.0,15850.0,15700.0,15850.0,2137720],["2017-12-27",15810.0,15900.0,15800.0,15860.0,3142500],["2017-12-28",15850.0,16040.0,15850.0,16040.0,678460],["2017-12-29",16050.0,16220.0,15990.0,16180.0,717690],["2018-01-02",16100.0,16410.0,16100.0,16410.0,113830],["2018-01-03",16450.0,16760.0,16430.0,16650.0,5790090],["2018-01-04",17000.0,17000.0,16650.0,16750.0,3386570],["2018-01-05",16750.0,16800.0,16600.0,16710.0,3249140],["2018-01-08",16680.0,16980.0,16570.0,16980.0,5224120],["2018-01-09",17000.0,17160.0,16900.0,17160.0,3123790],["2018-01-10",17160.0,17280.0,17000.0,17090.0,1848690],["2018-01-11",17050.0,17350.0,17030.0,17350.0,5825720],["2018-01-12",17400.0,17500.0,17300.0,17450.0,14270240],["2018-01-15",17450.0,17600.0,17200.0,17600.0,13192300],["2018-01-16",17500.0,17610.0,17300.0,17580.0,12654650],["2018-01-17",17580.0,17600.0,17250.0,17250.0,10615950],["2018-01-18",16700.0,17250.0,16700.0,17250.0,6692700],["2018-01-19",17410.0,17600.0,17350.0,17550.0,19751840],["2018-01-22",17550.0,17850.0,17550.0,17850.0,7027250],["2018-01-25",18500.0,18500.0,17900.0,18500.0,795560],["2018-01-26",18300.0,18300.0,17850.0,18150.0,1828090],["2018-01-29",18250.0,18350.0,18000.0,18010.0,2417800],["2018-01-30",17900.0,18070.0,17850.0,18000.0,9302250],["2018-01-31",18000.0,18250.0,17950.0,18000.0,7033870],["2018-02-01",18000.0,18000.0,17600.0,17800.0,3307310],["2018-02-02",17750.0,17900.0,17600.0,17900.0,11066680],["2018-02-05",17500.0,17580.0,16900.0,16910.0,10933980],["2018-02-06",16000.0,16600.0,15730.0,16440.0,5184450],["2018-02-07",17000.0,17100.0,16800.0,16940.0,4357550],["2018-02-08",16900.0,16910.0,16650.0,16650.0,4175100],["2018-02-09",16000.0,16400.0,15680.0,16350.0,3282370],["2018-02-12",16650.0,17000.0,16550.0,17000.0,1115590],["2018-02-13",17100.0,17330.0,17100.0,17330.0,2178320],["2018-02-21",17330.0,17750.0,17330.0,17670.0,807780],["2018-02-22",17670.0,17670.0,17400.0,17450.0,494570],["2018-02-23",17450.0,17900.0,17450.0,17900.0,4480910],["2018-02-26",18100.0,18300.0,18000.0,18000.0,5767490],["2018-02-27",18200.0,18200.0,17900.0,18000.0,2130120],["2018-02-28",17800.0,18150.0,17800.0,18000.0,1962080],["2018-03-01",17900.0,18240.0,17900.0,18150.0,4659330],["2018-03-02",17700.0,18240.0,17700.0,18240.0,723040],["2018-03-05",18250.0,18290.0,17900.0,17900.0,2689250],["2018-03-06",18000.0,18000.0,17700.0,17900.0,88130],["2018-03-07",17900.0,18150.0,17700.0,17700.0,2092790],["2018-03-08",18000.0,18100.0,17910.0,18100.0,727560],["2018-03-09",18250.0,18300.0,18150.0,18170.0,2257430],["2018-03-12",18000.0,18300.0,18000.0,18000.0,1409710],["2018-03-13",18000.0,18100.0,17920.0,18100.0,4785630],["2018-03-14",18100.0,18400.0,18100.0,18300.0,2203070],["2018-03-15",18300.0,18300.0,18150.0,18210.0,1426810],["2018-03-16",18400.0,18600.0,18200.0,18300.0,2203930],["2018-03-19",18400.0,18600.0,18400.0,18550.0,6737670],["2018-03-20",18550.0,18700.0,18500.0,18650.0,8158220],["2018-03-21",18990.0,18990.0,18700.0,18780.0,2812940],["2018-03-22",19000.0,19000.0,18900.0,18910.0,5218610],["2018-03-23",18000.0,18700.0,18000.0,18700.0,1425930],["2018-03-26",18500.0,18800.0,18500.0,18760.0,3424310],["2018-03-27",18900.0,19060.0,18900.0,18950.0,3658530],["2018-03-28",18900.0,18950.0,18700.0,18900.0,2554340],["2018-03-29",19000.0,19000.0,18750.0,18750.0,2731310],["2018-03-30",18800.0,18900.0,18700.0,18880.0,918590],["2018-04-02",19050.0,19250.0,18900.0,19100.0,2019500],["2018-04-03",19190.0,19190.0,18900.0,18960.0,1528470],["2018-04-04",19000.0,19250.0,19000.0,19100.0,1306060],["2018-04-05",19150.0,19200.0,19050.0,19200.0,1850570],["2018-04-06",19200.0,19200.0,19000.0,19000.0,6479710],["2018-04-09",19300.0,19350.0,19160.0,19300.0,2083140],["2018-04-10",19250.0,19300.0,19000.0,19050.0,4110930],["2018-04-11",19200.0,19250.0,18700.0,18700.0,1068860],["2018-04-12",18500.0,18720.0,18300.0,18720.0,335430],["2018-04-13",19000.0,19000.0,18500.0,18600.0,1429840],["2018-04-16",18600.0,18600.0,18250.0,18500.0,228340],["2018-04-17",18500.0,18600.0,18300.0,18550.0,491310],["2018-04-18",18550.0,18550.0,18250.0,18300.0,918840],["2018-04-19",18300.0,18300.0,17650.0,18200.0,3398820],["2018-04-20",17700.0,17800.0,17400.0,17800.0,1722540],["2018-04-23",18000.0,18000.0,17400.0,17400.0,2734140],["2018-04-24",17100.0,17400.0,16800.0,17300.0,2058030],["2018-04-26",17300.0,17300.0,16500.0,16700.0,3274460],["2018-04-27",16680.0,17000.0,16500.0,16600.0,3125140],["2018-05-02",16600.0,17000.0,16400.0,16400.0,2892090],["2018-05-03",16400.0,16490.0,16090.0,16490.0,237690],["2018-05-04",16490.0,16700.0,16490.0,16520.0,88200],["2018-05-07",16520.0,17200.0,16520.0,17200.0,2161470],["2018-05-08",17200.0,17300.0,17100.0,17170.0,388910],["2018-05-09",17000.0,17350.0,16900.0,17100.0,249870],["2018-05-10",17100.0,17200.0,16750.0,17000.0,1371330],["2018-05-11",16500.0,16850.0,16480.0,16800.0,2160060],["2018-05-14",17050.0,17300.0,16900.0,17290.0,514420],["2018-05-15",17340.0,17550.0,17290.0,17300.0,357490],["2018-05-16",17300.0,17300.0,16900.0,16990.0,3210750],["2018-05-17",16990.0,17000.0,16650.0,16650.0,1602070],["2018-05-18",16650.0,16700.0,16310.0,16700.0,1597580],["2018-05-21",17000.0,17000.0,16400.0,16400.0,579210],["2018-05-22",16300.0,16300.0,15600.0,15630.0,596920],["2018-05-23",15630.0,15900.0,15450.0,15900.0,4554150],["2018-05-24",15980.0,15980.0,15580.0,15600.0,1307990],["2018-05-25",15600.0,15800.0,15400.0,15400.0,3487520],["2018-05-28",15400.0,15400.0,14750.0,14800.0,5237480],["2018-05-29",14800.0,15330.0,14520.0,15100.0,1288090],["2018-05-30",15010.0,15100.0,14840.0,15000.0,857210],["2018-05-31",15450.0,15800.0,15010.0,15800.0,2282950],["2018-06-01",15800.0,16040.0,15540.0,16040.0,1696840],["2018-06-04",16100.0,16340.0,16000.0,16340.0,482960],["2018-06-05",16340.0,16560.0,16340.0,16450.0,1547860],["2018-06-06",16450.0,16730.0,16350.0,16730.0,239190],["2018-06-07",16850.0,17000.0,16800.0,16800.0,1695240],["2018-06-08",16800.0,16850.0,16720.0,16780.0,2462820],["2018-06-11",16780.0,16880.0,16720.0,16860.0,4455940],["2018-06-12",16800.0,16850.0,16200.0,16600.0,988540],["2018-06-13",17050.0,17050.0,16500.0,16750.0,267650],["2018-06-14",16650.0,16700.0,16310.0,16310.0,1414420],["2018-06-15",16350.0,16540.0,16350.0,16540.0,1407250],["2018-06-18",16000.0,16510.0,16000.0,16000.0,3755890],["2018-06-19",15000.0,15650.0,15000.0,15110.0,2849470],["2018-06-20",16000.0,16000.0,15350.0,16000.0,311860],["2018-06-21",16000.0,16000.0,15550.0,15560.0,210580],["2018-06-22",15500.0,15990.0,15500.0,15990.0,1331650],["2018-06-25",16100.0,16200.0,16060.0,16140.0,323210],["2018-06-26",16000.0,16000.0,15810.0,15930.0,728090],["2018-06-27",16000.0,16070.0,15800.0,15800.0,1719000],["2018-06-28",15660.0,15750.0,15490.0,15490.0,205350],["2018-06-29",15490.0,15890.0,15480.0,15890.0,243520],["2018-07-02",16190.0,16190.0,15110.0,15330.0,264140],["2018-07-03",15110.0,15290.0,14790.0,14800.0,1596500],["2018-07-04",14500.0,14990.0,14500.0,14990.0,2614800],["2018-07-05",15000.0,15000.0,14500.0,14520.0,401590],["2018-07-06",14800.0,14970.0,14400.0,14900.0,1834200],["2018-07-09",15090.0,15100.0,14820.0,14820.0,3912940],["2018-07-10",14900.0,15000.0,14820.0,14820.0,2045130],["2018-07-11",14750.0,14750.0,14290.0,14460.0,1885830],["2018-07-12",14460.0,14650.0,14330.0,14510.0,1816620],["2018-07-13",14410.0,14850.0,14410.0,14850.0,338350],["2018-07-16",14970.0,14970.0,14800.0,14900.0,60480],["2018-07-17",14900.0,14950.0,14610.0,14950.0,8800],["2018-07-18",15050.0,15400.0,15050.0,15400.0,10210],["2018-07-19",15500.0,15520.0,15250.0,15410.0,5480],["2018-07-20",14700.0,15530.0,14700.0,15530.0,2890],["2018-07-23",15800.0,15800.0,15530.0,15600.0,142950],["2018-07-24",15600.0,15600.0,15140.0,15200.0,11050],["2018-07-25",15600.0,15600.0,15160.0,15160.0,27880],["2018-07-26",15060.0,15070.0,14900.0,15010.0,818830],["2018-07-27",15000.0,15250.0,15000.0,15210.0,105820],["2018-07-30",15400.0,15410.0,15340.0,15410.0,30430],["2018-07-31",15410.0,15570.0,15360.0,15550.0,16160],["2018-08-01",15550.0,15550.0,15380.0,15550.0,56080],["2018-08-02",15360.0,15400.0,15160.0,15400.0,309520],["2018-08-03",15400.0,15600.0,15400.0,15480.0,12170],["2018-08-06",15480.0,15480.0,15400.0,15400.0,39900],["2018-08-07",15850.0,15850.0,15360.0,15400.0,10630],["2018-08-08",15400.0,15550.0,15400.0,15550.0,307120],["2018-08-09",15480.0,15660.0,15480.0,15550.0,653440],["2018-08-10",15500.0,15550.0,15410.0,15550.0,229070],["2018-08-13",15550.0,15850.0,15500.0,15850.0,24430],["2018-08-14",15850.0,15880.0,15750.0,15840.0,101150],["2018-08-15",16000.0,16000.0,15600.0,15600.0,32990],["2018-08-16",15450.0,15550.0,15350.0,15550.0,342850],["2018-08-17",15700.0,15720.0,15630.0,15680.0,53230],["2018-08-20",15640.0,15650.0,15450.0,15450.0,7600],["2018-08-21",15570.0,15660.0,15540.0,15650.0,300010],["2018-08-22",15780.0,15820.0,15750.0,15750.0,235200],["2018-08-23",15750.0,15840.0,15750.0,15820.0,154970],["2018-08-24",15820.0,15820.0,15730.0,15810.0,634370],["2018-08-27",15850.0,15940.0,15850.0,15900.0,3817360],["2018-08-28",15920.0,15990.0,15910.0,15990.0,2039980],["2018-08-29",16000.0,16000.0,15860.0,15980.0,2785650],["2018-08-30",15860.0,15980.0,15810.0,15980.0,2548720],["2018-08-31",16000.0,16100.0,15940.0,15950.0,1334750],["2018-09-04",15950.0,16400.0,15730.0,15800.0,599430],["2018-09-05",15800.0,15800.0,15480.0,15500.0,708450],["2018-09-06",15400.0,15550.0,15370.0,15400.0,453220],["2018-09-07",15400.0,15560.0,15390.0,15560.0,256180],["2018-09-10",15650.0,15650.0,15500.0,15500.0,179710],["2018-09-11",15540.0,15780.0,15540.0,15780.0,719140],["2018-09-12",15800.0,15940.0,15800.0,15850.0,66690],["2018-09-13",15820.0,15840.0,15710.0,15710.0,351200],["2018-09-14",15850.0,16100.0,15810.0,16100.0,161810],["2018-09-17",15700.0,15830.0,15700.0,15700.0,822340],["2018-09-18",15700.0,15750.0,15600.0,15750.0,152620],["2018-09-19",15550.0,15940.0,15550.0,15900.0,63430],["2018-09-20",15900.0,16000.0,15890.0,15960.0,1437240],["2018-09-21",15960.0,16900.0,15960.0,16200.0,693680],["2018-09-24",16250.0,16250.0,16180.0,16210.0,476120],["2018-09-25",16250.0,16280.0,16160.0,16220.0,123480],["2018-09-26",16220.0,16290.0,16190.0,16240.0,417470],["2018-09-27",16240.0,16320.0,16220.0,16290.0,346250],["2018-09-28",16280.0,16410.0,16280.0,16370.0,565990],["2018-10-01",16470.0,16490.0,16320.0,16450.0,921640],["2018-10-02",16300.0,16350.0,16240.0,16300.0,660300],["2018-10-03",16300.0,16350.0,16240.0,16350.0,634990],["2018-10-04",16350.0,16360.0,16310.0,16310.0,630450],["2018-10-05",16310.0,16330.0,15690.0,16130.0,2263000],["2018-10-08",16150.0,16150.0,15970.0,16000.0,2396880],["2018-10-09",15900.0,16250.0,15900.0,15960.0,249470],["2018-10-10",15960.0,16000.0,15890.0,15910.0,1500680],["2018-10-11",15000.0,15850.0,15000.0,15150.0,1949030],["2018-10-12",14800.0,15590.0,14800.0,15590.0,1305300],["2018-10-15",15990.0,15990.0,15210.0,15210.0,1301750],["2018-10-16",15350.0,15430.0,15320.0,15430.0,225520],["2018-10-17",15740.0,15740.0,15550.0,15580.0,22810],["2018-10-18",15550.0,15580.0,15480.0,15480.0,214750],["2018-10-19",15360.0,15400.0,15170.0,15400.0,540350],["2018-10-22",15350.0,15460.0,15300.0,15300.0,370970],["2018-10-23",15280.0,15280.0,14750.0,15020.0,1335860],["2018-10-24",14900.0,15800.0,14700.0,14700.0,218190],["2018-10-25",14000.0,14640.0,14000.0,14600.0,235570],["2018-10-26",14850.0,14850.0,14360.0,14520.0,1751230],["2018-10-29",14520.0,14520.0,14300.0,14420.0,1213360],["2018-10-30",14400.0,14520.0,14400.0,14420.0,540560],["2018-10-31",15100.0,15100.0,14530.0,15020.0,356880],["2018-11-01",15050.0,15050.0,14570.0,14570.0,134880],["2018-11-02",14800.0,15020.0,14720.0,15020.0,1759680],["2018-11-05",15020.0,15020.0,14780.0,15020.0,411790],["2018-11-06",14960.0,14970.0,14870.0,14880.0,29940],["2018-11-07",15000.0,15000.0,14750.0,14800.0,234310],["2018-11-08",15020.0,15020.0,14850.0,14850.0,223120],["2018-11-09",14850.0,14900.0,14600.0,14600.0,562410],["2018-11-12",14600.0,14650.0,14480.0,14600.0,1055940],["2018-11-13",14600.0,14600.0,14400.0,14470.0,636030],["2018-11-14",14800.0,14800.0,14350.0,14360.0,165420],["2018-11-15",14360.0,14410.0,14170.0,14170.0,747320],["2018-11-16",14300.0,14410.0,14260.0,14410.0,38230],["2018-11-19",14450.0,14930.0,14430.0,14930.0,72460],["2018-11-20",14800.0,14800.0,14640.0,14700.0,75950],["2018-11-21",14700.0,14800.0,14500.0,14800.0,425500],["2018-11-22",14900.0,14900.0,14650.0,14810.0,205750],["2018-11-23",14780.0,14840.0,14600.0,14600.0,512110],["2018-11-26",14500.0,14740.0,14500.0,14710.0,1402490],["2018-11-27",14790.0,14910.0,14730.0,14750.0,42700],["2018-11-28",14800.0,14820.0,14750.0,14780.0,309380],["2018-11-29",14780.0,14970.0,14780.0,14780.0,72190],["2018-11-30",14800.0,14830.0,14700.0,14720.0,329170],["2018-12-03",14800.0,15180.0,14800.0,15180.0,200480],["2018-12-04",15200.0,15500.0,15190.0,15500.0,33640],["2018-12-05",15300.0,15320.0,15100.0,15270.0,478130],["2018-12-06",15270.0,15300.0,15070.0,15140.0,688360],["2018-12-07",15280.0,15500.0,15280.0,15300.0,3854120],["2018-12-10",15400.0,15400.0,15200.0,15200.0,8123000],["2018-12-11",15300.0,15700.0,15110.0,15150.0,7970360],["2018-12-12",15210.0,15350.0,15210.0,15350.0,6664330],["2018-12-13",15450.0,15450.0,15300.0,15450.0,4213930],["2018-12-14",15490.0,15490.0,14800.0,15340.0,1289690],["2018-12-17",15340.0,15340.0,14800.0,14800.0,1563740],["2018-12-18",14510.0,14730.0,14510.0,14570.0,1929100],["2018-12-19",14650.0,14660.0,14460.0,14550.0,851170],["2018-12-20",14470.0,15460.0,14450.0,14530.0,1280700],["2018-12-21",14530.0,14530.0,14300.0,14500.0,596270],["2018-12-24",14690.0,14690.0,14400.0,14400.0,480360],["2018-12-25",14400.0,14400.0,14000.0,14130.0,1691590],["2018-12-26",14250.0,14290.0,14100.0,14100.0,1718180],["2018-12-27",14100.0,14400.0,14100.0,14320.0,679800],["2018-12-28",14300.0,14310.0,14000.0,14310.0,144520],["2019-01-02",14300.0,14330.0,14060.0,14100.0,2386440],["2019-01-03",14000.0,14070.0,13760.0,13930.0,1474710],["2019-01-04",13600.0,13920.0,13570.0,13920.0,1050810],["2019-01-07",14000.0,14150.0,13960.0,13980.0,1698490],["2019-01-08",14500.0,14500.0,13880.0,14100.0,914990],["2019-01-09",14000.0,14600.0,14000.0,14000.0,657160],["2019-01-10",14000.0,14200.0,14000.0,14200.0,319410],["2019-01-11",14100.0,14230.0,14100.0,14170.0,510790],["2019-01-14",14230.0,14230.0,14100.0,14150.0,43670],["2019-01-15",14180.0,14250.0,14150.0,14250.0,1118610],["2019-01-16",14270.0,14290.0,14230.0,14260.0,211100],["2019-01-17",14230.0,14250.0,14040.0,14040.0,1014300],["2019-01-18",14040.0,14150.0,14040.0,14050.0,1415380],["2019-01-21",14190.0,14390.0,14100.0,14390.0,248820],["2019-01-22",14250.0,14270.0,14200.0,14200.0,145330],["2019-01-23",14200.0,14290.0,14140.0,14280.0,706090],["2019-01-24",14280.0,14280.0,14250.0,14270.0,610030],["2019-01-25",14300.0,14340.0,14200.0,14200.0,347050],["2019-01-28",14200.0,14370.0,14200.0,14310.0,311520],["2019-01-29",14310.0,14500.0,14260.0,14500.0,1139950],["2019-01-30",14900.0,14900.0,14330.0,14420.0,43830],["2019-01-31",14410.0,14690.0,14260.0,14260.0,675770],["2019-02-01",14270.0,14300.0,14200.0,14200.0,347260],["2019-02-11",14500.0,14690.0,14300.0,14690.0,41430],["2019-02-12",14700.0,14840.0,14600.0,14800.0,53790],["2019-02-13",14850.0,14950.0,14630.0,14900.0,46930],["2019-02-14",15000.0,15000.0,14850.0,14950.0,1361040],["2019-02-15",14950.0,14950.0,14800.0,14900.0,3168070],["2019-02-18",14900.0,14940.0,14880.0,14940.0,3956170],["2019-02-19",15020.0,15100.0,15020.0,15020.0,2162500],["2019-02-20",15000.0,15190.0,15000.0,15150.0,3279210],["2019-02-21",15190.0,15220.0,15040.0,15180.0,5733770],["2019-02-22",15250.0,15460.0,14930.0,15400.0,2071230],["2019-02-25",15400.0,15600.0,15400.0,15550.0,2151560],["2019-02-26",15500.0,15560.0,15250.0,15370.0,6602470],["2019-02-27",15400.0,15490.0,15330.0,15440.0,6645180],["2019-02-28",15990.0,15990.0,15000.0,15000.0,668050],["2019-03-01",15000.0,15250.0,15000.0,15200.0,426010],["2019-03-04",15280.0,15400.0,15200.0,15390.0,906110],["2019-03-05",15440.0,15440.0,15220.0,15300.0,3080230],["2019-03-06",15100.0,15390.0,15100.0,15300.0,3443700],["2019-03-07",15300.0,15410.0,15300.0,15400.0,5792610],["2019-03-08",15400.0,15400.0,15120.0,15220.0,5188510],["2019-03-11",15200.0,15200.0,15080.0,15200.0,3060510],["2019-03-12",15300.0,15300.0,15230.0,15300.0,895580],["2019-03-13",15350.0,15510.0,15350.0,15460.0,2843660],["2019-03-14",15550.0,15550.0,15400.0,15480.0,1604330],["2019-03-15",15480.0,15500.0,15300.0,15350.0,3486970],["2019-03-18",15400.0,15460.0,15390.0,15410.0,2891850],["2019-03-19",15500.0,15500.0,15300.0,15300.0,1381980],["2019-03-20",15340.0,15340.0,15150.0,15240.0,3437180],["2019-03-21",15400.0,15400.0,15110.0,15110.0,2925180],["2019-03-22",15110.0,15400.0,15010.0,15400.0,4592150],["2019-03-25",14400.0,15000.0,14400.0,14730.0,3632630],["2019-03-26",14730.0,15000.0,14730.0,15000.0,1553400],["2019-03-27",15000.0,15000.0,14800.0,14860.0,3303520],["2019-03-28",15000.0,15000.0,14840.0,14890.0,2406460],["2019-03-29",14960.0,14970.0,14700.0,14700.0,1725980],["2019-04-01",14700.0,15000.0,14700.0,14940.0,3842080],["2019-04-02",14940.0,15100.0,14500.0,14970.0,226490],["2019-04-03",14890.0,15000.0,14840.0,15000.0,1136820],["2019-04-04",14900.0,14980.0,14860.0,14950.0,620570],["2019-04-05",14950.0,14990.0,14930.0,14980.0,92260],["2019-04-08",15450.0,15450.0,14930.0,15000.0,53270],["2019-04-09",15130.0,15130.0,14900.0,14900.0,104010],["2019-04-10",14900.0,14900.0,14670.0,14800.0,407730],["2019-04-11",14800.0,14830.0,14760.0,14810.0,1171860],["2019-04-12",14800.0,14810.0,14750.0,14810.0,233770],["2019-04-16",14750.0,14750.0,14520.0,14680.0,1573020],["2019-04-17",14600.0,14760.0,14600.0,14750.0,1340160],["2019-04-18",14680.0,14690.0,14520.0,14610.0,543370],["2019-04-19",14610.0,14650.0,14550.0,14650.0,375320],["2019-04-22",14380.0,14570.0,14380.0,14570.0,471730],["2019-04-23",14530.0,14610.0,14510.0,14520.0,181880],["2019-04-24",14600.0,14800.0,14600.0,14800.0,1654530],["2019-04-25",14750.0,14750.0,14620.0,14630.0,1115080],["2019-04-26",14630.0,14720.0,14630.0,14720.0,413520],["2019-05-02",14720.0,14770.0,14710.0,14720.0,218710],["2019-05-03",14900.0,14900.0,14730.0,14900.0,842140],["2019-05-06",14800.0,14800.0,14510.0,14520.0,117320],["2019-05-07",14520.0,14660.0,14500.0,14500.0,302890],["2019-05-08",14500.0,14510.0,14380.0,14460.0,1467950],["2019-05-09",14700.0,14700.0,14410.0,14460.0,2295250],["2019-05-10",14500.0,14530.0,14460.0,14460.0,286470],["2019-05-13",14560.0,14700.0,14500.0,14500.0,836620],["2019-05-14",14460.0,14570.0,14460.0,14560.0,2428330],["2019-05-15",14580.0,14780.0,14580.0,14770.0,2401940],["2019-05-16",14770.0,14840.0,14760.0,14820.0,1906260],["2019-05-17",14820.0,14820.0,14750.0,14770.0,325050],["2019-05-20",14750.0,14940.0,14720.0,14940.0,821380],["2019-05-21",14900.0,15030.0,14900.0,14980.0,1014510],["2019-05-22",14970.0,15010.0,14800.0,14800.0,2377340],["2019-05-23",14840.0,14900.0,14800.0,14840.0,668060],["2019-05-24",14840.0,14900.0,14690.0,14790.0,3325740],["2019-05-27",14820.0,14820.0,14670.0,14750.0,406240],["2019-05-28",14750.0,14810.0,14650.0,14810.0,1430640],["2019-05-29",14810.0,14810.0,14640.0,14700.0,957960],["2019-05-30",14650.0,14780.0,14620.0,14780.0,5010380],["2019-05-31",14750.0,14750.0,14550.0,14550.0,97070],["2019-06-03",14550.0,14550.0,14100.0,14100.0,482740],["2019-06-04",14400.0,14400.0,14270.0,14390.0,9872320],["2019-06-05",14500.0,14500.0,14360.0,14370.0,3125900],["2019-06-06",14370.0,14370.0,14180.0,14210.0,6027250],["2019-06-07",14490.0,14490.0,14300.0,14380.0,9936500],["2019-06-10",14600.0,14600.0,14320.0,14320.0,7349830],["2019-06-11",14600.0,14600.0,14430.0,14490.0,8257800],["2019-06-12",14540.0,14540.0,14300.0,14300.0,1295340],["2019-06-13",14300.0,14360.0,14270.0,14300.0,509960],["2019-06-14",14260.0,14500.0,14260.0,14500.0,303650],["2019-06-17",14290.0,14320.0,14150.0,14190.0,1159940],["2019-06-18",14200.0,14500.0,13720.0,14050.0,1344180],["2019-06-19",14400.0,14400.0,14140.0,14200.0,1914080],["2019-06-20",14060.0,14410.0,14060.0,14400.0,4496770],["2019-06-21",14400.0,14450.0,14370.0,14410.0,1402300],["2019-06-24",14450.0,14520.0,14410.0,14450.0,1620080],["2019-06-25",14490.0,14490.0,14410.0,14420.0,2110580],["2019-06-26",14410.0,14450.0,14340.0,14340.0,704640],["2019-06-27",14300.0,14400.0,14220.0,14220.0,1061060],["2019-06-28",14200.0,14250.0,14000.0,14210.0,3047750],["2019-07-01",14450.0,14550.0,14410.0,14550.0,1345130],["2019-07-02",14520.0,14550.0,14450.0,14550.0,1034630],["2019-07-03",14650.0,14650.0,14350.0,14350.0,1666500],["2019-07-04",14500.0,14590.0,14480.0,14590.0,5320260],["2019-07-05",14590.0,14610.0,14560.0,14600.0,649600],["2019-07-08",14590.0,14590.0,14410.0,14510.0,3578340],["2019-07-09",14500.0,14500.0,14390.0,14420.0,260350],["2019-07-10",14540.0,14590.0,14540.0,14560.0,3951640],["2019-07-11",14560.0,14600.0,14560.0,14600.0,253770],["2019-07-12",14700.0,14700.0,14550.0,14550.0,235720],["2019-07-15",14500.0,14600.0,14480.0,14480.0,110890],["2019-07-16",14560.0,14620.0,14480.0,14560.0,31480],["2019-07-17",14600.0,14640.0,14570.0,14570.0,607360],["2019-07-18",14580.0,14580.0,14480.0,14490.0,201000],["2019-07-19",14450.0,14620.0,14450.0,14570.0,461260],["2019-07-22",14590.0,14650.0,14590.0,14590.0,224260],["2019-07-23",14590.0,14680.0,14590.0,14680.0,422850],["2019-07-24",14700.0,14800.0,14690.0,14730.0,629550],["2019-07-25",14680.0,14790.0,14670.0,14790.0,1474980],["2019-07-26",14780.0,14790.0,14730.0,14750.0,152940],["2019-07-29",14750.0,14750.0,14630.0,14730.0,129370],["2019-07-30",14730.0,14790.0,14640.0,14640.0,558570],["2019-07-31",14550.0,14710.0,14520.0,14710.0,383160],["2019-08-01",14610.0,14700.0,14610.0,14680.0,1154450],["2019-08-02",14670.0,14680.0,14550.0,14660.0,1201860],["2019-08-05",14640.0,14670.0,14500.0,14500.0,4569220],["2019-08-06",14250.0,14370.0,14240.0,14300.0,2863310],["2019-08-07",14450.0,14450.0,14320.0,14370.0,2339000],["2019-08-08",14500.0,14510.0,14370.0,14500.0,1774700],["2019-08-09",14600.0,14600.0,14490.0,14560.0,3022720],["2019-08-12",14550.0,14660.0,14550.0,14620.0,3836290],["2019-08-13",14620.0,14700.0,14530.0,14580.0,1380620],["2019-08-14",14750.0,14750.0,14620.0,14620.0,1510920],["2019-08-15",14400.0,14720.0,14400.0,14720.0,266520],["2019-08-16",14700.0,15000.0,14700.0,14860.0,4250370],["2019-08-19",14900.0,14900.0,14830.0,14850.0,1018580],["2019-08-20",14820.0,14890.0,14820.0,14850.0,654040],["2019-08-21",14850.0,14960.0,14810.0,14940.0,1163950],["2019-08-22",14940.0,15000.0,14940.0,14970.0,1783270],["2019-08-23",14940.0,14950.0,14920.0,14950.0,2285270],["2019-08-26",14800.0,14850.0,13910.0,14850.0,5965730],["2019-08-27",14850.0,14920.0,14700.0,14700.0,1103210],["2019-08-28",14820.0,14820.0,14700.0,14700.0,222120],["2019-08-29",14700.0,14730.0,14680.0,14730.0,87430],["2019-08-30",14800.0,14880.0,14800.0,14880.0,82050],["2019-09-03",14810.0,14880.0,14760.0,14780.0,1949900],["2019-09-04",14780.0,14790.0,14700.0,14750.0,1153610],["2019-09-05",14810.0,14810.0,14730.0,14730.0,458430],["2019-09-06",14790.0,14790.0,14720.0,14750.0,289790],["2019-09-09",14740.0,14740.0,14700.0,14700.0,47390],["2019-09-10",14760.0,14760.0,14670.0,14690.0,282020],["2019-09-11",14690.0,14700.0,14620.0,14700.0,174650],["2019-09-12",14710.0,14810.0,14710.0,14810.0,344750],["2019-09-13",14850.0,14990.0,14840.0,14900.0,1631060],["2019-09-16",15000.0,15110.0,15000.0,15060.0,795800],["2019-09-17",15060.0,15200.0,15060.0,15120.0,1311300],["2019-09-18",15120.0,15200.0,15120.0,15150.0,2079880],["2019-09-19",15150.0,15230.0,15120.0,15210.0,2239300],["2019-09-20",15280.0,15300.0,15220.0,15260.0,1907010],["2019-09-23",15260.0,15280.0,15220.0,15220.0,950870],["2019-09-24",15300.0,15300.0,15110.0,15160.0,153390],["2019-09-25",15160.0,15190.0,15100.0,15160.0,630070],["2019-09-26",15300.0,15500.0,15160.0,15200.0,2223040],["2019-09-27",15270.0,15400.0,15250.0,15400.0,2742050],["2019-09-30",15400.0,15470.0,15360.0,15460.0,1159390],["2019-10-01",15460.0,15500.0,15330.0,15500.0,667380],["2019-10-02",15400.0,15500.0,15280.0,15280.0,1613050],["2019-10-03",15260.0,15400.0,15190.0,15400.0,134570],["2019-10-04",15360.0,15360.0,15220.0,15220.0,1073940],["2019-10-07",15220.0,15300.0,15000.0,15300.0,291440],["2019-10-08",15160.0,15210.0,15110.0,15200.0,284860],["2019-10-09",15300.0,15300.0,15200.0,15230.0,474650],["2019-10-10",15260.0,15270.0,15200.0,15230.0,606680],["2019-10-11",15100.0,15300.0,15100.0,15300.0,194580],["2019-10-14",15300.0,15500.0,15300.0,15500.0,399320],["2019-10-15",15360.0,15400.0,15330.0,15400.0,850720],["2019-10-16",15410.0,16230.0,15350.0,15400.0,471420],["2019-10-17",15400.0,15400.0,15290.0,15290.0,3405170],["2019-10-18",15290.0,15350.0,15270.0,15300.0,716490],["2019-10-21",15320.0,15320.0,15220.0,15260.0,585720],["2019-10-22",15260.0,15260.0,15200.0,15230.0,232640],["2019-10-23",15230.0,15300.0,15230.0,15300.0,373310],["2019-10-24",15300.0,15350.0,15290.0,15350.0,717440],["2019-10-25",15350.0,15400.0,15350.0,15400.0,702770],["2019-10-28",15400.0,15460.0,15400.0,15450.0,498460],["2019-10-29",15450.0,15450.0,15390.0,15410.0,410070],["2019-10-30",15410.0,15500.0,15360.0,15500.0,802250],["2019-10-31",15500.0,15500.0,15330.0,15380.0,345970],["2019-11-01",15400.0,15530.0,15370.0,15500.0,1040920],["2019-11-04",15600.0,15630.0,15520.0,15620.0,1392790],["2019-11-05",15620.0,15690.0,15620.0,15670.0,797500],["2019-11-06",15660.0,15750.0,15660.0,15720.0,2283730],["2019-11-07",15720.0,15750.0,15660.0,15730.0,591800],["2019-11-08",15750.0,15770.0,15700.0,15700.0,1056710],["2019-11-11",16000.0,16000.0,15620.0,15670.0,1906220],["2019-11-12",16000.0,16000.0,15610.0,15650.0,1609120],["2019-11-13",15650.0,15650.0,15500.0,15500.0,1661180],["2019-11-14",15550.0,15580.0,15400.0,15450.0,1396550],["2019-11-15",15420.0,15480.0,15380.0,15430.0,1637910],["2019-11-18",15430.0,15460.0,15330.0,15330.0,327040],["2019-11-19",15350.0,15410.0,15310.0,15400.0,1012200],["2019-11-20",15450.0,15610.0,15280.0,15300.0,766880],["2019-11-21",15200.0,15240.0,15000.0,15000.0,761620],["2019-11-22",15090.0,15090.0,14800.0,14870.0,2312150],["2019-11-25",14860.0,14930.0,14770.0,14910.0,4596490],["2019-11-26",14910.0,15000.0,14910.0,14980.0,1039550],["2019-11-27",14980.0,15490.0,14900.0,14900.0,1629330],["2019-11-28",14950.0,14950.0,14720.0,14740.0,925820],["2019-11-29",14740.0,14790.0,14700.0,14750.0,412390],["2019-12-02",14750.0,14780.0,14580.0,14650.0,875360],["2019-12-03",14600.0,14620.0,14430.0,14500.0,1269000],["2019-12-04",14500.0,14750.0,14420.0,14750.0,276910],["2019-12-05",14800.0,14800.0,14640.0,14640.0,129350],["2019-12-06",14610.0,14680.0,14590.0,14670.0,269090],["2019-12-09",14700.0,14700.0,14580.0,14660.0,617720],["2019-12-10",14700.0,14700.0,14490.0,14520.0,467070],["2019-12-11",14550.0,14800.0,14460.0,14800.0,742210],["2019-12-12",14800.0,14800.0,14660.0,14730.0,25660],["2019-12-13",14750.0,14800.0,14690.0,14800.0,4745330],["2019-12-16",14650.0,14660.0,14540.0,14560.0,1657760],["2019-12-17",14560.0,14600.0,14450.0,14480.0,1540000],["2019-12-18",14480.0,14480.0,14320.0,14350.0,2383320],["2019-12-19",14350.0,14430.0,14290.0,14300.0,2525680],["2019-12-20",14300.0,14450.0,14300.0,14360.0,1763400],["2019-12-23",14360.0,14510.0,14360.0,14440.0,2020470],["2019-12-24",14420.0,14750.0,14380.0,14500.0,4862090],["2019-12-25",14500.0,14550.0,14470.0,14500.0,30220],["2019-12-26",14500.0,14580.0,14490.0,14500.0,167930],["2019-12-27",14450.0,14610.0,14440.0,14610.0,1518830],["2019-12-30",14660.0,14660.0,14570.0,14660.0,706520],["2019-12-31",14700.0,14790.0,14580.0,14760.0,447060],["2020-01-02",14760.0,14780.0,14600.0,14780.0,1318680],["2020-01-03",14780.0,14820.0,14700.0,14700.0,1474920],["2020-01-06",14600.0,14700.0,14570.0,14600.0,2203170],["2020-01-07",14600.0,14610.0,14510.0,14580.0,929850],["2020-01-08",14550.0,14550.0,14340.0,14430.0,2461020],["2020-01-09",14510.0,14610.0,14510.0,14600.0,329710],["2020-01-10",14680.0,14770.0,14640.0,14720.0,381940],["2020-01-13",14720.0,15750.0,14660.0,14700.0,1783600],["2020-01-14",14720.0,14750.0,14670.0,14740.0,790850],["2020-01-15",14720.0,14740.0,14700.0,14730.0,885650],["2020-01-16",14730.0,14850.0,14730.0,14850.0,1386500],["2020-01-17",14850.0,14920.0,14840.0,14910.0,1951680],["2020-01-20",14910.0,14920.0,14850.0,14920.0,732930],["2020-01-21",14950.0,15800.0,14950.0,15800.0,3502230],["2020-01-22",15000.0,15700.0,15000.0,15100.0,532530],["2020-01-30",15100.0,15100.0,14540.0,14600.0,3392860],["2020-01-31",14450.0,14770.0,14150.0,14150.0,1825870],["2020-02-03",13590.0,14120.0,13370.0,13970.0,2584670],["2020-02-04",14100.0,14930.0,13910.0,14040.0,2568510],["2020-02-05",14000.0,14800.0,14000.0,14000.0,3420020],["2020-02-06",14100.0,14350.0,14050.0,14350.0,2715900],["2020-02-07",14400.0,14600.0,14270.0,14400.0,5395780],["2020-02-10",14300.0,14330.0,14120.0,14250.0,4174420],["2020-02-11",14250.0,14290.0,14200.0,14260.0,2907680],["2020-02-12",14290.0,14460.0,14290.0,14460.0,3140550],["2020-02-13",14400.0,14680.0,14290.0,14680.0,1173370],["2020-02-14",14430.0,14430.0,14380.0,14430.0,1843840],["2020-02-17",14400.0,14410.0,14340.0,14390.0,560050],["2020-02-18",14550.0,14800.0,14300.0,14350.0,1581830],["2020-02-19",14300.0,14380.0,14300.0,14310.0,597630],["2020-02-20",14600.0,14600.0,14390.0,14400.0,2486860],["2020-02-21",14400.0,14560.0,14400.0,14430.0,4347360],["2020-02-24",14200.0,14200.0,13920.0,14110.0,564000],["2020-02-25",13910.0,14090.0,13850.0,14090.0,1462540],["2020-02-26",13950.0,14110.0,13950.0,14050.0,844330],["2020-02-27",14030.0,14120.0,13920.0,14120.0,2053740],["2020-02-28",14000.0,14000.0,13700.0,13860.0,3374530],["2020-03-02",13800.0,13990.0,13790.0,13990.0,2906800],["2020-03-03",14030.0,14100.0,13950.0,14080.0,2161360],["2020-03-04",13950.0,13970.0,13830.0,13870.0,3866600],["2020-03-05",13900.0,14100.0,13900.0,13950.0,497280],["2020-03-06",13950.0,13950.0,13760.0,13810.0,1749940],["2020-03-09",13150.0,13400.0,12960.0,13020.0,1825700],["2020-03-10",12500.0,13180.0,12500.0,13000.0,15243780],["2020-03-11",13000.0,13200.0,12390.0,12550.0,5838450],["2020-03-12",11930.0,12500.0,11800.0,11800.0,3025430],["2020-03-13",11500.0,12000.0,11150.0,12000.0,4661760],["2020-03-16",12000.0,12000.0,11500.0,11530.0,4382350],["2020-03-17",11250.0,11630.0,11250.0,11630.0,10079140],["2020-03-18",11630.0,11700.0,11500.0,11510.0,5080000],["2020-03-19",11500.0,11500.0,11120.0,11150.0,7919490],["2020-03-20",11150.0,11270.0,11150.0,11240.0,1805300],["2020-03-23",10460.0,10810.0,10460.0,10500.0,2848010],["2020-03-24",10350.0,11230.0,10350.0,10400.0,4835490],["2020-03-25",10400.0,11120.0,10400.0,10850.0,3689520],["2020-03-26",10900.0,10900.0,10640.0,10700.0,3289460],["2020-03-27",10700.0,10790.0,10550.0,10670.0,7001070],["2020-03-30",10100.0,10500.0,10000.0,10100.0,2477920],["2020-03-31",10100.0,10750.0,9950.0,10750.0,3761260],["2020-04-01",10100.0,10450.0,10100.0,10380.0,515370],["2020-04-03",10490.0,10710.0,10490.0,10710.0,3443370],["2020-04-06",11150.0,11220.0,10830.0,11220.0,2801730],["2020-04-07",11400.0,11500.0,11300.0,11500.0,1675400],["2020-04-08",11500.0,11550.0,11280.0,11550.0,201880],["2020-04-09",11550.0,11690.0,11550.0,11680.0,941980],["2020-04-10",11680.0,11680.0,11480.0,11500.0,287880],["2020-04-13",11600.0,11910.0,11600.0,11800.0,987620],["2020-04-14",11800.0,11840.0,11640.0,11820.0,1446830],["2020-04-15",11820.0,12100.0,11820.0,12100.0,401090],["2020-04-16",12000.0,12200.0,11900.0,11950.0,292430],["2020-04-17",11950.0,12250.0,11950.0,12250.0,6947620],["2020-04-20",12280.0,12330.0,12170.0,12300.0,454000],["2020-04-21",12150.0,12150.0,11720.0,11820.0,4475940],["2020-04-22",11360.0,11910.0,11360.0,11910.0,3688790],["2020-04-23",12180.0,12180.0,11920.0,11950.0,5206290],["2020-04-24",12100.0,12100.0,11850.0,12050.0,1798200],["2020-04-27",12140.0,12200.0,12120.0,12130.0,202150],["2020-04-28",11910.0,12050.0,11850.0,11940.0,1285840],["2020-04-29",12000.0,12000.0,11900.0,12000.0,142970],["2020-05-04",12000.0,12000.0,11750.0,11900.0,53890],["2020-05-05",11900.0,11900.0,11780.0,11860.0,165430],["2020-05-06",12000.0,12180.0,11820.0,12180.0,65510],["2020-05-07",12160.0,12350.0,12150.0,12350.0,1076580],["2020-05-08",12320.0,12950.0,12320.0,12700.0,2478900],["2020-05-11",12850.0,12950.0,12700.0,12950.0,1502370],["2020-05-12",12950.0,13100.0,12770.0,13100.0,2607540],["2020-05-13",13100.0,13100.0,12720.0,13040.0,928900],["2020-05-14",13000.0,13020.0,12940.0,12950.0,1046770],["2020-05-15",13100.0,13100.0,12850.0,12930.0,880440],["2020-05-18",12900.0,13090.0,12870.0,13070.0,1094240],["2020-05-19",13500.0,13620.0,13350.0,13400.0,3730860],["2020-05-20",13400.0,13450.0,13220.0,13450.0,2219220],["2020-05-21",13500.0,13700.0,13400.0,13700.0,891060],["2020-05-22",13700.0,13700.0,13350.0,13420.0,14770610],["2020-05-25",13350.0,13460.0,13320.0,13400.0,6321080],["2020-05-26",13600.0,13600.0,13450.0,13580.0,993590],["2020-05-27",13580.0,13640.0,13460.0,13460.0,4059820],["2020-05-28",13460.0,13520.0,13350.0,13430.0,4578690],["2020-05-29",13200.0,13470.0,13200.0,13470.0,2930360],["2020-06-01",13500.0,13700.0,13400.0,13690.0,625430],["2020-06-02",13720.0,13790.0,13620.0,13620.0,1093680],["2020-06-03",13620.0,13710.0,13610.0,13630.0,11454230],["2020-06-04",13620.0,13780.0,13620.0,13700.0,11531220],["2020-06-05",13750.0,13750.0,13640.0,13750.0,10056860],["2020-06-08",13850.0,14090.0,13840.0,14000.0,1714890],["2020-06-09",14000.0,14060.0,13950.0,13960.0,446180],["2020-06-10",13800.0,14140.0,13800.0,14140.0,384300],["2020-06-11",14000.0,14020.0,13380.0,13650.0,1953640],["2020-06-12",12910.0,13550.0,12910.0,13550.0,1762160],["2020-06-15",13600.0,13600.0,12940.0,13000.0,2577170],["2020-06-16",13350.0,13350.0,13140.0,13290.0,251750],["2020-06-17",13490.0,13490.0,13160.0,13400.0,602090],["2020-06-18",13100.0,13400.0,13100.0,13350.0,432960],["2020-06-19",13320.0,13500.0,13310.0,13500.0,574780],["2020-06-22",13500.0,13550.0,13410.0,13550.0,1187470],["2020-06-23",13500.0,13540.0,13420.0,13540.0,835700],["2020-06-24",13540.0,13540.0,13300.0,13400.0,765870],["2020-06-25",13300.0,13340.0,13160.0,13340.0,1863110],["2020-06-26",13380.0,13380.0,13230.0,13350.0,936360],["2020-06-29",13350.0,13350.0,12820.0,12820.0,1300420],["2020-06-30",12850.0,13300.0,12800.0,13300.0,1757680],["2020-07-01",13300.0,13300.0,12830.0,13300.0,2349680],["2020-07-02",13300.0,13300.0,13040.0,13180.0,891500],["2020-07-03",13180.0,13290.0,13100.0,13290.0,4183110],["2020-07-06",13290.0,13500.0,13180.0,13500.0,605660],["2020-07-07",13600.0,13700.0,13440.0,13480.0,894270],["2020-07-08",13480.0,13480.0,13300.0,13440.0,80590],["2020-07-09",13500.0,13700.0,13470.0,13700.0,1356370],["2020-07-10",13670.0,13690.0,13430.0,13690.0,1245800],["2020-07-13",13600.0,13600.0,13400.0,13500.0,1437780],["2020-07-14",13500.0,13500.0,13320.0,13500.0,456250],["2020-07-15",13550.0,13750.0,13550.0,13700.0,5761900],["2020-07-16",13700.0,13700.0,13530.0,13600.0,3437500],["2020-07-17",13550.0,13600.0,13550.0,13600.0,8634760],["2020-07-20",13600.0,13600.0,13420.0,13470.0,198010],["2020-07-21",13470.0,13500.0,13360.0,13500.0,792780],["2020-07-22",13600.0,13700.0,13330.0,13400.0,1014720],["2020-07-23",13400.0,13400.0,13270.0,13280.0,2593490],["2020-07-24",13280.0,13280.0,12710.0,13000.0,3945220],["2020-07-27",12500.0,12900.0,12100.0,12250.0,969100],["2020-07-28",12200.0,12600.0,12200.0,12600.0,1257240],["2020-07-29",12600.0,12600.0,12120.0,12380.0,2538440],["2020-07-30",12380.0,12470.0,12300.0,12460.0,218750],["2020-07-31",12460.0,12500.0,12200.0,12400.0,313370],["2020-08-03",12600.0,12620.0,12450.0,12620.0,771410],["2020-08-04",12900.0,12900.0,12650.0,12900.0,116730],["2020-08-05",12940.0,13070.0,12770.0,13070.0,305880],["2020-08-06",13070.0,13440.0,13000.0,13440.0,672890],["2020-08-07",13110.0,13200.0,13030.0,13200.0,211340],["2020-08-10",13200.0,13290.0,13170.0,13290.0,2046780],["2020-08-11",13290.0,13290.0,13070.0,13130.0,334760],["2020-08-12",13200.0,13300.0,13120.0,13300.0,689230],["2020-08-13",13300.0,13320.0,13230.0,13320.0,3629690],["2020-08-14",13320.0,13390.0,13150.0,13300.0,2767120],["2020-08-17",13160.0,13300.0,13120.0,13270.0,41870],["2020-08-18",13270.0,13280.0,13170.0,13280.0,350190],["2020-08-19",13280.0,13300.0,13160.0,13300.0,269750],["2020-08-20",13250.0,13260.0,13130.0,13250.0,885690],["2020-08-21",13200.0,13310.0,13170.0,13310.0,738340],["2020-08-24",13330.0,13590.0,13330.0,13580.0,5444710],["2020-08-25",13580.0,13790.0,13580.0,13780.0,4510630],["2020-08-26",13780.0,13780.0,13600.0,13680.0,400410],["2020-08-27",13680.0,13750.0,13590.0,13750.0,205470],["2020-08-28",13790.0,13890.0,13710.0,13850.0,3835590],["2020-08-31",13850.0,13990.0,13740.0,13790.0,329090],["2020-09-01",13800.0,13980.0,13780.0,13980.0,645270],["2020-09-03",14000.0,14120.0,14000.0,14120.0,4481800],["2020-09-04",14000.0,14090.0,13930.0,14090.0,74840],["2020-09-07",14100.0,14120.0,13860.0,14000.0,1152500],["2020-09-08",14000.0,14000.0,13730.0,13970.0,1318820],["2020-09-09",13900.0,13900.0,13690.0,13800.0,2791960],["2020-09-10",13800.0,13950.0,13800.0,13830.0,1900250],["2020-09-11",13800.0,13870.0,13770.0,13870.0,3172740],["2020-09-14",13870.0,13960.0,13870.0,13950.0,153340],["2020-09-15",13900.0,13970.0,13900.0,13970.0,2194740],["2020-09-16",13970.0,14000.0,13930.0,14000.0,124280],["2020-09-17",14000.0,14000.0,13910.0,14000.0,3024970],["2020-09-18",14040.0,14200.0,14000.0,14200.0,1377340],["2020-09-21",14300.0,14300.0,14200.0,14280.0,1212200],["2020-09-22",14180.0,14300.0,14180.0,14300.0,178260],["2020-09-23",14300.0,14390.0,14300.0,14380.0,855040],["2020-09-24",14380.0,14380.0,14270.0,14300.0,1094240],["2020-09-25",14300.0,14340.0,14220.0,14300.0,316450],["2020-09-28",14300.0,14490.0,14300.0,14490.0,732170],["2020-09-29",14490.0,14610.0,14430.0,14530.0,886070],["2020-09-30",14490.0,14520.0,14300.0,14520.0,547940],["2020-10-01",14520.0,14550.0,14440.0,14550.0,153020],["2020-10-02",14550.0,14580.0,14200.0,14500.0,248320],["2020-10-05",14320.0,14580.0,14320.0,14540.0,60960],["2020-10-06",14580.0,14610.0,14510.0,14610.0,1636840],["2020-10-07",14610.0,14670.0,14540.0,14660.0,2190330],["2020-10-08",14650.0,14650.0,14520.0,14600.0,631390],["2020-10-09",14600.0,14650.0,14600.0,14630.0,459770],["2020-10-12",14630.0,14740.0,14630.0,14700.0,1048170],["2020-10-13",14640.0,14700.0,14610.0,14700.0,178670],["2020-10-14",14720.0,14950.0,14720.0,14950.0,1772530],["2020-10-15",14990.0,15090.0,14900.0,15070.0,1351630],["2020-10-16",15060.0,15150.0,14500.0,15100.0,2548350],["2020-10-19",15150.0,15180.0,15100.0,15140.0,1007300],["2020-10-20",15140.0,15300.0,15080.0,15300.0,779190],["2020-10-21",15300.0,15390.0,15180.0,15300.0,449770],["2020-10-22",15300.0,15450.0,15150.0,15450.0,595150],["2020-10-23",15500.0,15620.0,15450.0,15620.0,1084870],["2020-10-26",15900.0,15900.0,15620.0,15740.0,2016970],["2020-10-27",15740.0,15740.0,15380.0,15410.0,1914890],["2020-10-28",15410.0,15410.0,14800.0,14800.0,1746960],["2020-10-29",14800.0,14970.0,14780.0,14790.0,1084000],["2020-10-30",14900.0,14900.0,14660.0,14900.0,537040],["2020-11-02",15080.0,15100.0,14960.0,14960.0,410690],["2020-11-03",15000.0,15190.0,15000.0,15180.0,433530],["2020-11-04",15180.0,15280.0,15100.0,15230.0,966740],["2020-11-05",15230.0,15300.0,15200.0,15200.0,734620],["2020-11-06",15200.0,15220.0,15110.0,15200.0,48590],["2020-11-09",15200.0,15340.0,15200.0,15330.0,631820],["2020-11-10",15330.0,15600.0,15330.0,15500.0,720550],["2020-11-11",15500.0,15500.0,15290.0,15360.0,1270550],["2020-11-12",15530.0,15530.0,15410.0,15410.0,409140],["2020-11-13",15500.0,15700.0,15500.0,15700.0,2749860],["2020-11-16",15700.0,15760.0,15350.0,15350.0,1520920],["2020-11-17",15350.0,15600.0,15350.0,15520.0,4007640],["2020-11-18",15650.0,15720.0,15600.0,15700.0,1552850],["2020-11-19",15600.0,15820.0,15600.0,15820.0,540860],["2020-11-20",15820.0,15950.0,15820.0,15950.0,720870],["2020-11-23",15520.0,16100.0,15520.0,15950.0,2900520],["2020-11-24",16200.0,16200.0,15930.0,16050.0,1560030],["2020-11-25",16000.0,16180.0,16000.0,16180.0,1384690],["2020-11-26",16180.0,16200.0,15980.0,16200.0,2792560],["2020-11-27",16200.0,16260.0,16180.0,16240.0,341840],["2020-11-30",16240.0,16340.0,16100.0,16270.0,661930],["2020-12-01",16200.0,16320.0,16030.0,16320.0,950160],["2020-12-02",16320.0,16450.0,16300.0,16450.0,1639480],["2020-12-03",16450.0,16650.0,16430.0,16650.0,1071910],["2020-12-04",16650.0,16650.0,16480.0,16600.0,684610],["2020-12-07",16890.0,17000.0,16510.0,16670.0,759630],["2020-12-08",16850.0,16850.0,16600.0,16630.0,1536170],["2020-12-09",16650.0,16920.0,16650.0,16920.0,2950830],["2020-12-10",17000.0,17000.0,16720.0,16720.0,1307670],["2020-12-11",16720.0,16920.0,16670.0,16920.0,547990],["2020-12-14",17000.0,17110.0,17000.0,17110.0,1521860],["2020-12-15",17020.0,17200.0,16920.0,17000.0,2162550],["2020-12-16",17000.0,17300.0,17000.0,17300.0,698050],["2020-12-17",17430.0,17430.0,17100.0,17100.0,4731610],["2020-12-18",17100.0,17590.0,17100.0,17590.0,5356260],["2020-12-21",17590.0,17700.0,17490.0,17700.0,2626080],["2020-12-22",17700.0,17700.0,17520.0,17690.0,2368820],["2020-12-23",17690.0,17760.0,17600.0,17600.0,2730080],["2020-12-24",17840.0,17840.0,17140.0,17500.0,749360],["2020-12-25",17500.0,18000.0,17200.0,17800.0,311410],["2020-12-28",17800.0,17840.0,17560.0,17710.0,1959080],["2020-12-29",17670.0,17800.0,17620.0,17790.0,623540],["2020-12-30",17860.0,17950.0,17730.0,17730.0,1739980],["2020-12-31",17730.0,18000.0,17720.0,18000.0,266160],["2021-01-04",18500.0,18500.0,18140.0,18330.0,4506600],["2021-01-05",18330.0,18550.0,18290.0,18510.0,2673800],["2021-01-06",18600.0,19100.0,18550.0,18700.0,2705000],["2021-01-07",18700.0,18980.0,18700.0,18980.0,2658500],["2021-01-08",18980.0,19410.0,18980.0,19220.0,4755500],["2021-01-11",19800.0,19800.0,19430.0,19550.0,10742000],["2021-01-12",19990.0,19990.0,19440.0,19800.0,10217500],["2021-01-13",19800.0,19800.0,19530.0,19590.0,5020800],["2021-01-14",19590.0,20500.0,19380.0,19580.0,2267500],["2021-01-15",19580.0,19880.0,19580.0,19800.0,2568800],["2021-01-18",20100.0,20100.0,19690.0,19690.0,3948000],["2021-01-19",19700.0,19700.0,18410.0,18700.0,6475000],["2021-01-20",18700.0,19500.0,18000.0,18850.0,8350800],["2021-01-21",19290.0,19300.0,18790.0,19300.0,15437900],["2021-01-22",19300.0,19580.0,19260.0,19390.0,14294900],["2021-01-25",19390.0,19540.0,19260.0,19360.0,5339800],["2021-01-26",19360.0,19360.0,18590.0,18700.0,3072500],["2021-01-27",18980.0,18990.0,18070.0,18350.0,5749500],["2021-01-28",17520.0,17700.0,17070.0,17070.0,16120600],["2021-01-29",16000.0,17790.0,16000.0,17500.0,26835100],["2021-02-01",17500.0,18000.0,17310.0,17310.0,14827800],["2021-02-02",17300.0,18240.0,17290.0,18200.0,2552690],["2021-02-03",18250.0,18850.0,18250.0,18850.0,1988800],["2021-02-04",18880.0,19000.0,18580.0,18750.0,7513200],["2021-02-05",18510.0,19490.0,18510.0,19490.0,2559200],["2021-02-08",19490.0,19490.0,18170.0,18590.0,4286100],["2021-02-09",18590.0,19470.0,18350.0,19470.0,3593600],["2021-02-17",19270.0,19710.0,19100.0,19600.0,5278000],["2021-02-18",19800.0,19850.0,18600.0,19760.0,4503300],["2021-02-19",19490.0,19950.0,19490.0,19850.0,5842800],["2021-02-22",19850.0,20000.0,19700.0,19810.0,3238100],["2021-02-23",19800.0,20000.0,19700.0,19900.0,3494400],["2021-02-24",20000.0,20000.0,19480.0,19550.0,3004200],["2021-02-25",19850.0,19850.0,19440.0,19720.0,222600],["2021-02-26",19690.0,19720.0,19400.0,19700.0,1775100],["2021-03-01",19720.0,20030.0,19720.0,20030.0,385100],["2021-03-02",20040.0,20210.0,19970.0,20030.0,2440400],["2021-03-03",20030.0,20140.0,19920.0,20060.0,4988700],["2021-03-04",20200.0,20200.0,19570.0,20100.0,3802500],["2021-03-05",19200.0,19740.0,19000.0,19740.0,5781600],["2021-03-08",19800.0,19800.0,19500.0,19660.0,5414100],["2021-03-09",19450.0,19650.0,19330.0,19650.0,4546200],["2021-03-10",19370.0,19720.0,19370.0,19720.0,65700],["2021-03-11",19720.0,20000.0,19720.0,20000.0,880700],["2021-03-12",20000.0,20040.0,19900.0,19920.0,705800],["2021-03-15",20000.0,20100.0,19940.0,20000.0,3584100],["2021-03-16",20000.0,20000.0,19800.0,19990.0,2904600],["2021-03-17",20000.0,20030.0,19910.0,20030.0,1054900],["2021-03-18",20100.0,20280.0,20100.0,20280.0,15228600],["2021-03-19",20300.0,20300.0,20200.0,20200.0,4140200],["2021-03-22",20200.0,20240.0,20050.0,20220.0,1350300],["2021-03-23",20220.0,20220.0,19930.0,19950.0,2157300],["2021-03-24",19950.0,19950.0,19570.0,19700.0,1203100],["2021-03-25",19700.0,19720.0,19490.0,19600.0,796400],["2021-03-26",19500.0,19650.0,19210.0,19650.0,6072400],["2021-03-29",19700.0,19890.0,19630.0,19890.0,5245400],["2021-03-30",19980.0,20000.0,19750.0,20000.0,1060500],["2021-03-31",20000.0,20150.0,20000.0,20100.0,1394800],["2021-04-01",20100.0,20600.0,20100.0,20600.0,1835200],["2021-04-02",20980.0,20980.0,20730.0,20840.0,1146300],["2021-04-05",20870.0,21200.0,20870.0,21060.0,4914500],["2021-04-06",21200.0,21200.0,20880.0,21040.0,1128100],["2021-04-07",21200.0,21200.0,20920.0,21110.0,1470900],["2021-04-08",21200.0,21200.0,20900.0,20900.0,1120800],["2021-04-09",21200.0,21200.0,20890.0,21000.0,1233200],["2021-04-12",21000.0,21500.0,21000.0,21470.0,2177900],["2021-04-13",21800.0,21800.0,21200.0,21200.0,601300],["2021-04-14",21690.0,21690.0,21110.0,21110.0,900000],["2021-04-15",21200.0,21800.0,21200.0,21590.0,9646100],["2021-04-16",21590.0,21640.0,21100.0,21500.0,3233300],["2021-04-19",21500.0,21980.0,21330.0,21980.0,1852100],["2021-04-20",21980.0,22380.0,21870.0,22380.0,2252900],["2021-04-22",22100.0,22100.0,21650.0,21690.0,4456100],["2021-04-23",22000.0,22000.0,21160.0,22000.0,3596600],["2021-04-26",22000.0,22000.0,21200.0,21260.0,2219900],["2021-04-27",21400.0,21530.0,21140.0,21460.0,2335700],["2021-04-28",21200.0,21950.0,21200.0,21630.0,1728300],["2021-04-29",21700.0,22000.0,21700.0,22000.0,1361800],["2021-05-04",22000.0,22280.0,21600.0,22200.0,1217800],["2021-05-05",22200.0,22670.0,22000.0,22500.0,1000400],["2021-05-06",22600.0,22600.0,22360.0,22400.0,5437400],["2021-05-07",22400.0,22580.0,22050.0,22400.0,2329300],["2021-05-10",22400.0,22990.0,22400.0,22990.0,2238600],["2021-05-11",22990.0,23350.0,22810.0,23230.0,1933800],["2021-05-12",23200.0,23200.0,22650.0,23090.0,2504700],["2021-05-13",23090.0,23190.0,22850.0,23000.0,1774400],["2021-05-14",22900.0,23250.0,22900.0,23000.0,1317900],["2021-05-17",23450.0,23450.0,23000.0,23000.0,479100],["2021-05-18",23320.0,23320.0,22930.0,23100.0,145600],["2021-05-19",23100.0,23440.0,23100.0,23210.0,759500],["2021-05-20",23210.0,23740.0,23210.0,23740.0,1138400],["2021-05-21",23700.0,23900.0,23680.0,23840.0,609200],["2021-05-24",24000.0,25500.0,23840.0,25500.0,1465300],["2021-05-25",24900.0,24900.0,23970.0,24200.0,1078100],["2021-05-26",24200.0,24400.0,24200.0,24370.0,1654000],["2021-05-27",24450.0,24470.0,24100.0,24360.0,2722200],["2021-05-28",24350.0,24500.0,24100.0,24480.0,1994700],["2021-05-31",24480.0,24720.0,24390.0,24480.0,725000],["2021-06-01",24690.0,25100.0,24690.0,24970.0,663100],["2021-06-02",25800.0,25800.0,24510.0,24590.0,3123700],["2021-06-03",24600.0,25260.0,24600.0,25260.0,656000],["2021-06-04",25260.0,25310.0,25200.0,25240.0,1519100],["2021-06-07",25300.0,25300.0,24800.0,24920.0,1440500],["2021-06-08",24920.0,25000.0,24460.0,24460.0,2107700],["2021-06-09",24400.0,24600.0,24000.0,24600.0,4264700],["2021-06-10",24570.0,24980.0,24300.0,24500.0,1914200],["2021-06-11",24500.0,24990.0,24400.0,24980.0,2126900],["2021-06-14",25000.0,25200.0,24950.0,25100.0,3273300],["2021-06-15",25100.0,25190.0,24860.0,25050.0,3338400],["2021-06-16",25100.0,25100.0,24700.0,24780.0,1635600],["2021-06-17",24500.0,24770.0,24290.0,24770.0,2923900],["2021-06-18",24990.0,24990.0,24770.0,24900.0,1328000],["2021-06-21",24900.0,24940.0,24750.0,24800.0,1033100],["2021-06-22",25300.0,25300.0,24700.0,25110.0,861200],["2021-06-23",25120.0,25230.0,24930.0,25100.0,1261500],["2021-06-24",25100.0,25150.0,24900.0,24900.0,2355600],["2021-06-25",25000.0,25260.0,24910.0,25260.0,1664500],["2021-06-28",25250.0,25600.0,25250.0,25600.0,2360900],["2021-06-29",25560.0,25800.0,25530.0,25800.0,4963100],["2021-06-30",25960.0,25980.0,25600.0,25840.0,5236900],["2021-07-01",25840.0,25980.0,25690.0,25890.0,3172400],["2021-07-02",26000.0,26200.0,25890.0,26200.0,1225100],["2021-07-05",26300.0,26300.0,25800.0,26000.0,2889300],["2021-07-06",26000.0,26380.0,25600.0,25600.0,3100700],["2021-07-07",25570.0,26000.0,25000.0,26000.0,8481000],["2021-07-08",25800.0,26000.0,25300.0,25300.0,5605100],["2021-07-09",25010.0,25680.0,24500.0,25490.0,4448500],["2021-07-12",25450.0,25450.0,23710.0,24750.0,8866200],["2021-07-13",24750.0,24950.0,23890.0,24950.0,4426600],["2021-07-14",24950.0,24950.0,23530.0,24110.0,2955500],["2021-07-15",24080.0,24290.0,23600.0,24250.0,1543300],["2021-07-16",24250.0,24500.0,24160.0,24500.0,11347200],["2021-07-19",23600.0,24390.0,23100.0,23300.0,1913700],["2021-07-20",23290.0,23980.0,22850.0,23980.0,1753300],["2021-07-21",23980.0,23980.0,23510.0,23600.0,1011000],["2021-07-22",23610.0,24090.0,23530.0,24000.0,1128300],["2021-07-23",24000.0,24050.0,23750.0,23820.0,412300],["2021-07-26",23720.0,23960.0,23300.0,23960.0,893300],["2021-07-27",23500.0,23950.0,23500.0,23880.0,1219600],["2021-07-28",23880.0,23880.0,23580.0,23800.0,488900],["2021-07-29",24050.0,24050.0,23730.0,24050.0,24601500],["2021-07-30",24080.0,24600.0,24020.0,24600.0,2324200],["2021-08-02",24590.0,24700.0,24300.0,24700.0,1940800],["2021-08-03",24780.0,24780.0,24340.0,24700.0,1640100],["2021-08-04",24700.0,24880.0,24500.0,24500.0,2056800],["2021-08-05",24500.0,24960.0,24500.0,24740.0,1843500],["2021-08-06",24990.0,24990.0,24700.0,24920.0,479700],["2021-08-09",24500.0,25200.0,24500.0,25200.0,2160700],["2021-08-10",25200.0,25340.0,24990.0,25190.0,553500],["2021-08-11",25200.0,25200.0,25080.0,25100.0,231500],["2021-08-12",25100.0,25100.0,24800.0,24830.0,814900],["2021-08-13",24920.0,24920.0,24550.0,24820.0,177500],["2021-08-16",24920.0,25300.0,24900.0,25300.0,874000],["2021-08-17",25300.0,25320.0,25030.0,25260.0,858500],["2021-08-18",25260.0,25260.0,25000.0,25170.0,281000],["2021-08-19",25020.0,25210.0,24800.0,25010.0,196300],["2021-08-20",25010.0,25010.0,24000.0,24100.0,3749700],["2021-08-23",24100.0,24290.0,23450.0,23700.0,1767000],["2021-08-24",23890.0,23950.0,23660.0,23950.0,2333100],["2021-08-25",23950.0,24070.0,23730.0,24050.0,3156000],["2021-08-26",24150.0,24310.0,23750.0,23990.0,5927100],["2021-08-27",23990.0,25000.0,23420.0,23800.0,4096700],["2021-08-30",24000.0,24880.0,23850.0,24000.0,4690800],["2021-08-31",24020.0,24150.0,24000.0,24100.0,4139900],["2021-09-01",24000.0,24100.0,23900.0,24050.0,4254700],["2021-09-06",24500.0,24500.0,24020.0,24400.0,4363100],["2021-09-07",24400.0,24550.0,24200.0,24550.0,3336400],["2021-09-08",24540.0,24600.0,24070.0,24250.0,1999300],["2021-09-09",24280.0,24280.0,24070.0,24280.0,1108400],["2021-09-10",24280.0,24680.0,24280.0,24490.0,64400],["2021-09-13",24490.0,24500.0,24240.0,24300.0,959500],["2021-09-14",24480.0,24480.0,24180.0,24200.0,587000],["2021-09-15",24200.0,24400.0,24100.0,24400.0,544900],["2021-09-16",24500.0,24500.0,24000.0,24400.0,1596600],["2021-09-17",24400.0,24570.0,24310.0,24560.0,902100],["2021-09-20",24560.0,24990.0,24430.0,24990.0,545700],["2021-09-21",24500.0,24900.0,24100.0,24850.0,7742900],["2021-09-22",24850.0,24900.0,24240.0,24500.0,477300],["2021-09-23",24500.0,24840.0,24400.0,24840.0,2365800],["2021-09-24",24610.0,24800.0,24460.0,24600.0,1430800],["2021-09-27",24780.0,24780.0,24300.0,24440.0,3370300],["2021-09-28",24430.0,24470.0,24020.0,24310.0,1716200],["2021-09-29",24330.0,24420.0,24240.0,24400.0,1021800],["2021-09-30",24630.0,24640.0,24400.0,24550.0,2323300],["2021-10-01",24550.0,24570.0,24250.0,24570.0,901800],["2021-10-04",24550.0,24550.0,24190.0,24550.0,740400],["2021-10-05",24400.0,24500.0,24300.0,24500.0,1214900],["2021-10-06",24400.0,24530.0,24400.0,24530.0,638300],["2021-10-07",24530.0,24650.0,24530.0,24600.0,1073100],["2021-10-08",24600.0,24900.0,24600.0,24900.0,965700],["2021-10-11",24900.0,25400.0,24900.0,25400.0,1157500],["2021-10-12",25400.0,25500.0,25300.0,25450.0,822300],["2021-10-13",25400.0,25530.0,25250.0,25400.0,538900],["2021-10-14",25440.0,25440.0,25200.0,25200.0,6416200],["2021-10-15",25480.0,25480.0,25210.0,25340.0,1865200],["2021-10-18",25340.0,25850.0,25340.0,25850.0,647400],["2021-10-19",25790.0,25790.0,25320.0,25680.0,360800],["2021-10-20",25680.0,25770.0,25000.0,25770.0,5817200],["2021-10-21",25700.0,25770.0,25240.0,25450.0,1173600],["2021-10-22",25450.0,25500.0,25040.0,25500.0,272300],["2021-10-25",25490.0,25490.0,24910.0,25000.0,1287800],["2021-10-26",25010.0,25380.0,24700.0,25380.0,2507700],["2021-10-27",25000.0,25470.0,25000.0,25460.0,7325700],["2021-10-28",25460.0,26000.0,25440.0,25930.0,846000],["2021-10-29",25890.0,25890.0,25410.0,25710.0,365400],["2021-11-01",25710.0,25780.0,25430.0,25690.0,761900],["2021-11-02",25690.0,25690.0,25500.0,25690.0,765500],["2021-11-03",25690.0,25800.0,25530.0,25700.0,244800],["2021-11-04",25550.0,25800.0,25550.0,25650.0,936800],["2021-11-05",25650.0,25960.0,25610.0,25960.0,210200],["2021-11-08",25710.0,25950.0,25700.0,25950.0,2412100],["2021-11-09",25900.0,25930.0,25600.0,25690.0,427200],["2021-11-10",25690.0,25730.0,25540.0,25710.0,289100],["2021-11-11",25700.0,25730.0,25420.0,25690.0,950300],["2021-11-12",25640.0,25890.0,25300.0,25890.0,1060300],["2021-11-15",25800.0,25800.0,25600.0,25800.0,528300],["2021-11-16",25800.0,25800.0,25460.0,25500.0,760400],["2021-11-17",25500.0,25570.0,25430.0,25520.0,3831400],["2021-11-18",25600.0,25600.0,25390.0,25400.0,1376900],["2021-11-19",25400.0,25530.0,25160.0,25500.0,1289000],["2021-11-22",25110.0,25650.0,25110.0,25250.0,2114400],["2021-11-23",25480.0,25630.0,25450.0,25600.0,177600],["2021-11-24",25610.0,26200.0,25610.0,26200.0,5621600],["2021-11-25",26000.0,26470.0,26000.0,26200.0,1846800],["2021-11-26",26200.0,26640.0,26200.0,26340.0,2243900],["2021-11-29",26250.0,26250.0,25850.0,26200.0,4687700],["2021-11-30",26000.0,26250.0,25700.0,25800.0,1414800],["2021-12-01",25800.0,26200.0,25750.0,26200.0,2979300],["2021-12-02",26220.0,26220.0,26000.0,26180.0,945300],["2021-12-03",26180.0,26180.0,25500.0,25500.0,599500],["2021-12-06",25510.0,25520.0,24900.0,25010.0,790200],["2021-12-07",25300.0,25980.0,25010.0,25980.0,959200],["2021-12-08",25900.0,25980.0,25370.0,25500.0,3147200],["2021-12-09",25510.0,25750.0,25390.0,25750.0,3007100],["2021-12-10",25800.0,25800.0,25500.0,25600.0,364400],["2021-12-13",25760.0,26220.0,25510.0,26000.0,1190300],["2021-12-14",25980.0,25980.0,25480.0,25500.0,88200],["2021-12-15",25820.0,25820.0,25430.0,25700.0,461700],["2021-12-16",25570.0,25670.0,25350.0,25350.0,157400],["2021-12-17",25500.0,25530.0,25420.0,25500.0,135900],["2021-12-20",25350.0,25530.0,25350.0,25500.0,1421300],["2021-12-21",25490.0,25500.0,25340.0,25360.0,55900],["2021-12-22",25370.0,25520.0,25260.0,25400.0,812400],["2021-12-23",25400.0,25400.0,24850.0,25240.0,978200],["2021-12-24",25190.0,25350.0,24930.0,25300.0,991100],["2021-12-27",25300.0,25550.0,25250.0,25500.0,1428000],["2021-12-28",25500.0,25620.0,25370.0,25400.0,1161800],["2021-12-29",25450.0,25690.0,25450.0,25500.0,2002500],["2021-12-30",25500.0,25630.0,25500.0,25600.0,772500],["2021-12-31",25430.0,25830.0,25430.0,25830.0,131000],["2022-01-04",25850.0,26240.0,25850.0,26200.0,2589300],["2022-01-05",26200.0,26300.0,25980.0,25990.0,1500400],["2022-01-06",25980.0,26090.0,25820.0,25820.0,2012600],["2022-01-07",25900.0,26050.0,25400.0,25850.0,1417700],["2022-01-10",25850.0,25850.0,25500.0,25580.0,1453400],["2022-01-11",25450.0,25610.0,25130.0,25400.0,1946000],["2022-01-12",25400.0,25520.0,24990.0,25210.0,2784800],["2022-01-13",25860.0,25990.0,25530.0,25810.0,1660200],["2022-01-14",25670.0,25700.0,25490.0,25650.0,256600],["2022-01-17",25700.0,25700.0,25000.0,25000.0,1027000],["2022-01-18",25000.0,25300.0,24700.0,25290.0,3340000],["2022-01-19",25290.0,25500.0,24880.0,25200.0,4646300],["2022-01-20",25200.0,25210.0,24810.0,24950.0,955200],["2022-01-21",25200.0,25350.0,25090.0,25110.0,299600],["2022-01-24",25280.0,25280.0,24630.0,24970.0,992800],["2022-01-25",24970.0,25260.0,24630.0,25180.0,3517500],["2022-01-26",25300.0,25680.0,25300.0,25500.0,2804600],["2022-01-27",25680.0,25680.0,25340.0,25580.0,2879400],["2022-01-28",25720.0,25750.0,25590.0,25740.0,1770700],["2022-02-07",25780.0,26080.0,25780.0,25910.0,2822600],["2022-02-08",25990.0,26100.0,25800.0,26100.0,6292900],["2022-02-09",26110.0,26300.0,26100.0,26300.0,5216000],["2022-02-10",26360.0,26360.0,25930.0,26170.0,1193200],["2022-02-11",26270.0,26300.0,25000.0,26080.0,403800],["2022-02-14",26080.0,26080.0,25610.0,26000.0,396100],["2022-02-15",26000.0,26000.0,25350.0,25690.0,884700],["2022-02-16",26000.0,26000.0,25520.0,25910.0,678500],["2022-02-17",25890.0,25950.0,25590.0,25950.0,844600],["2022-02-18",25890.0,25890.0,25610.0,25750.0,687400],["2022-02-21",25780.0,25900.0,25620.0,25900.0,467100],["2022-02-22",25880.0,25900.0,25400.0,25900.0,2450500],["2022-02-23",25900.0,25960.0,25730.0,25780.0,4014600],["2022-02-24",25900.0,25900.0,25290.0,25400.0,7200400],["2022-02-25",25450.0,25800.0,25450.0,25500.0,2660200],["2022-02-28",25700.0,25810.0,25430.0,25800.0,233900],["2022-03-01",25750.0,25750.0,25500.0,25600.0,486100],["2022-03-02",25600.0,25600.0,25170.0,25400.0,1927100],["2022-03-03",25300.0,25700.0,25220.0,25680.0,1415200],["2022-03-04",25680.0,25700.0,25520.0,25700.0,1694000],["2022-03-07",25500.0,25600.0,25350.0,25600.0,1987100],["2022-03-08",25500.0,25500.0,25080.0,25300.0,4709100],["2022-03-09",25300.0,25300.0,24960.0,25000.0,3424000],["2022-03-10",25500.0,25500.0,25080.0,25150.0,331200],["2022-03-11",25140.0,25200.0,24740.0,24990.0,1453800],["2022-03-14",25000.0,25000.0,24490.0,24500.0,1689900],["2022-03-15",24600.0,24700.0,24450.0,24700.0,763600],["2022-03-16",24710.0,24840.0,24640.0,24840.0,901600],["2022-03-17",25000.0,25000.0,24710.0,24860.0,364700],["2022-03-18",24910.0,25000.0,24800.0,25000.0,331400],["2022-03-21",25000.0,25280.0,24900.0,25280.0,1276500],["2022-03-22",25290.0,25450.0,25260.0,25410.0,4090300],["2022-03-23",25410.0,25700.0,25270.0,25270.0,2356800],["2022-03-24",25390.0,25390.0,25150.0,25150.0,237100],["2022-03-25",25200.0,25260.0,25110.0,25180.0,445600],["2022-03-28",25200.0,25220.0,24890.0,25130.0,838900],["2022-03-29",25200.0,25200.0,25000.0,25140.0,339300],["2022-03-30",25140.0,25400.0,25130.0,25150.0,1084900],["2022-03-31",25200.0,25400.0,25200.0,25300.0,2444700],["2022-04-01",25310.0,25880.0,25200.0,25880.0,11474500],["2022-04-04",25900.0,26160.0,25880.0,26100.0,8552600],["2022-04-05",25710.0,25960.0,25710.0,25900.0,2635700],["2022-04-06",25890.0,26100.0,25680.0,25800.0,360600],["2022-04-07",25850.0,26210.0,25760.0,25760.0,7347000],["2022-04-08",25760.0,26000.0,25720.0,25880.0,1879400],["2022-04-12",25890.0,25900.0,25330.0,25900.0,3591500],["2022-04-13",25600.0,25900.0,25390.0,25900.0,899200],["2022-04-14",25900.0,25900.0,25520.0,25520.0,444300],["2022-04-15",25600.0,25600.0,25160.0,25500.0,362600],["2022-04-18",25440.0,25440.0,24730.0,25300.0,3368200],["2022-04-19",24930.0,25300.0,24440.0,24950.0,8137500],["2022-04-20",24950.0,25000.0,24180.0,24800.0,8026500],["2022-04-21",24770.0,24990.0,24000.0,24990.0,6565600],["2022-04-22",24500.0,24990.0,24080.0,24800.0,8110800],["2022-04-25",24780.0,24780.0,23070.0,23080.0,3194600],["2022-04-26",23150.0,23550.0,22350.0,23550.0,3856600],["2022-04-27",23770.0,24000.0,23030.0,24000.0,2537000],["2022-04-28",23900.0,23900.0,23460.0,23890.0,1022800],["2022-04-29",23890.0,23960.0,23500.0,23960.0,711900],["2022-05-04",23990.0,23990.0,23420.0,23500.0,261500],["2022-05-05",23600.0,23600.0,23150.0,23550.0,2397000],["2022-05-06",23390.0,23400.0,22980.0,22990.0,2092100],["2022-05-09",23080.0,23190.0,22000.0,22000.0,1000700],["2022-05-10",22000.0,23000.0,21660.0,23000.0,7147300],["2022-05-11",22900.0,22900.0,22220.0,22800.0,2725200],["2022-05-12",22550.0,22550.0,21420.0,21470.0,2032300],["2022-05-13",21470.0,21500.0,20730.0,21500.0,1940100],["2022-05-16",21500.0,21500.0,20500.0,20700.0,1756300],["2022-05-17",20700.0,21790.0,20240.0,21790.0,3075100],["2022-05-18",21800.0,21850.0,21360.0,21800.0,994100],["2022-05-19",21180.0,21700.0,21100.0,21680.0,268200],["2022-05-20",21700.0,21800.0,21340.0,21680.0,2653200],["2022-05-23",21700.0,21700.0,20980.0,21400.0,1712100],["2022-05-24",21300.0,21450.0,20890.0,21320.0,2128300],["2022-05-25",21480.0,22000.0,21330.0,22000.0,491400],["2022-05-26",22000.0,22100.0,21900.0,21930.0,4465700],["2022-05-27",21930.0,22420.0,21930.0,22390.0,4159700],["2022-05-30",22400.0,23800.0,22250.0,22600.0,7680300],["2022-05-31",22510.0,22800.0,22220.0,22300.0,8748900],["2022-06-01",22300.0,22650.0,22300.0,22650.0,242100],["2022-06-02",22580.0,22610.0,22200.0,22300.0,1993700],["2022-06-03",22300.0,22350.0,22100.0,22100.0,720700],["2022-06-06",22110.0,22480.0,22100.0,22350.0,529100],["2022-06-07",22340.0,22350.0,21800.0,22350.0,990600],["2022-06-08",22350.0,22650.0,22330.0,22400.0,1856000],["2022-06-09",22500.0,22650.0,22400.0,22450.0,1640400],["2022-06-10",22400.0,22530.0,22100.0,22400.0,1833900],["2022-06-13",22000.0,22000.0,21360.0,21740.0,1586800],["2022-06-14",21500.0,21900.0,21010.0,21900.0,1060300],["2022-06-15",21500.0,21500.0,20900.0,21010.0,5948400],["2022-06-16",21150.0,22480.0,21150.0,21900.0,2457800],["2022-06-17",21380.0,21500.0,20760.0,21400.0,3441100],["2022-06-20",21330.0,21330.0,20710.0,20710.0,493800],["2022-06-21",20510.0,20900.0,20440.0,20600.0,1756400],["2022-06-22",20720.0,20930.0,20620.0,20900.0,913900],["2022-06-23",20890.0,20890.0,20600.0,20750.0,1743900],["2022-06-24",21240.0,21240.0,20790.0,20790.0,260800],["2022-06-27",20810.0,21160.0,20810.0,21110.0,73000],["2022-06-28",21240.0,21500.0,21100.0,21450.0,811200],["2022-06-29",21400.0,21500.0,21100.0,21450.0,402900],["2022-06-30",21450.0,21500.0,21220.0,21350.0,1233000],["2022-07-01",21060.0,21300.0,20770.0,21300.0,756900],["2022-07-04",21280.0,21290.0,21050.0,21260.0,430600],["2022-07-05",21290.0,21290.0,20900.0,20900.0,559600],["2022-07-06",20700.0,20900.0,20630.0,20660.0,445000],["2022-07-07",20670.0,20700.0,20500.0,20700.0,1018000],["2022-07-08",20890.0,20890.0,20740.0,20890.0,249500],["2022-07-11",20800.0,20800.0,20360.0,20370.0,620600],["2022-07-12",20400.0,20630.0,20400.0,20600.0,552200],["2022-07-13",20650.0,20660.0,20470.0,20630.0,1187900],["2022-07-14",20600.0,20700.0,20440.0,20690.0,1661900],["2022-07-15",20790.0,20790.0,20550.0,20630.0,623100],["2022-07-18",20650.0,20700.0,20520.0,20520.0,465900],["2022-07-19",20540.0,20540.0,20390.0,20500.0,848200],["2022-07-20",20600.0,20760.0,20600.0,20700.0,1049200],["2022-07-21",20700.0,20880.0,20660.0,20790.0,2127300],["2022-07-22",20810.0,20940.0,20700.0,20890.0,1175600],["2022-07-25",20810.0,20870.0,20600.0,20720.0,1301800],["2022-07-26",20660.0,20720.0,20620.0,20690.0,1778400],["2022-07-27",20600.0,20600.0,20500.0,20600.0,99700],["2022-07-28",20770.0,20980.0,20750.0,20920.0,1396200],["2022-07-29",21150.0,21150.0,20860.0,20950.0,594100],["2022-08-01",20970.0,21100.0,20930.0,21100.0,1661600],["2022-08-02",21100.0,21300.0,21080.0,21300.0,4346100],["2022-08-03",21290.0,21290.0,21020.0,21200.0,1567200],["2022-08-04",21240.0,21500.0,21240.0,21500.0,7802500],["2022-08-05",21250.0,21500.0,21250.0,21370.0,14211900],["2022-08-08",21500.0,21620.0,21390.0,21430.0,6528900],["2022-08-09",21450.0,21700.0,21450.0,21680.0,1020300],["2022-08-10",21680.0,21700.0,21540.0,21570.0,654700],["2022-08-11",21700.0,21850.0,21440.0,21670.0,795500],["2022-08-12",21590.0,21600.0,21490.0,21600.0,135300],["2022-08-15",21650.0,21870.0,21650.0,21860.0,607700],["2022-08-16",21880.0,21950.0,21850.0,21900.0,161700],["2022-08-17",21950.0,22040.0,21930.0,22040.0,72300],["2022-08-18",22040.0,22120.0,21800.0,21920.0,419000],["2022-08-19",22060.0,22060.0,21800.0,21800.0,4738400],["2022-08-22",21940.0,21940.0,21750.0,21800.0,463100],["2022-08-23",21640.0,21790.0,21590.0,21790.0,495300],["2022-08-24",21790.0,21930.0,21790.0,21910.0,697200],["2022-08-25",22000.0,22200.0,21960.0,22200.0,1788700],["2022-08-26",22200.0,22310.0,22100.0,22120.0,434100],["2022-08-29",22000.0,22000.0,21660.0,21810.0,1161700],["2022-08-30",21850.0,22050.0,21850.0,22000.0,245400],["2022-08-31",22000.0,22060.0,21830.0,22060.0,1025800],["2022-09-05",22070.0,22080.0,21730.0,22060.0,1750000],["2022-09-06",22060.0,22060.0,21860.0,21950.0,1383600],["2022-09-07",21940.0,21940.0,21630.0,21800.0,1237900],["2022-09-08",21820.0,21820.0,21470.0,21490.0,594500],["2022-09-09",21470.0,21570.0,21380.0,21540.0,897100],["2022-09-12",21700.0,21790.0,21630.0,21700.0,1159300],["2022-09-13",21700.0,21700.0,21550.0,21630.0,1080600],["2022-09-14",21600.0,21600.0,21180.0,21390.0,776400],["2022-09-15",21400.0,21800.0,21380.0,21410.0,65900],["2022-09-16",21430.0,21430.0,21050.0,21050.0,5391500],["2022-09-19",21120.0,21240.0,20850.0,20950.0,653500],["2022-09-20",21000.0,21030.0,20780.0,20930.0,356500],["2022-09-21",20990.0,20990.0,20720.0,20720.0,182700],["2022-09-22",20700.0,20850.0,20570.0,20820.0,401600],["2022-09-23",20820.0,20830.0,20570.0,20820.0,544900],["2022-09-26",20640.0,20640.0,20020.0,20270.0,1354700],["2022-09-27",20260.0,20290.0,20080.0,20230.0,2483200],["2022-09-28",20200.0,20300.0,19800.0,20170.0,913100],["2022-09-29",20180.0,20180.0,19660.0,19900.0,6386600],["2022-09-30",20000.0,20000.0,19210.0,19920.0,12273700],["2022-10-03",19880.0,19880.0,18740.0,18800.0,2128200],["2022-10-04",18810.0,18980.0,18500.0,18500.0,4952800],["2022-10-05",18800.0,19130.0,18800.0,18980.0,1164100],["2022-10-06",19270.0,19270.0,18500.0,18720.0,2540000],["2022-10-07",18600.0,18650.0,17550.0,17660.0,3664600],["2022-10-10",17580.0,17820.0,17150.0,17600.0,2170300],["2022-10-11",17400.0,17500.0,16780.0,16860.0,3163200],["2022-10-12",16950.0,17610.0,16910.0,17540.0,2987400],["2022-10-13",17650.0,17700.0,17110.0,17700.0,1081300],["2022-10-14",17810.0,18140.0,17810.0,18000.0,608500],["2022-10-17",17940.0,17940.0,17460.0,17750.0,1332300],["2022-10-18",17910.0,18140.0,17900.0,17950.0,1438900],["2022-10-19",18000.0,18010.0,17730.0,18010.0,2144100],["2022-10-20",17980.0,17980.0,17700.0,17920.0,2186600],["2022-10-21",17830.0,17830.0,17000.0,17090.0,2884800],["2022-10-24",17300.0,17350.0,16330.0,16500.0,971900],["2022-10-25",16500.0,17000.0,16100.0,16610.0,3073700],["2022-10-26",16800.0,17400.0,16610.0,16680.0,1807000],["2022-10-27",16710.0,17340.0,16710.0,17340.0,1199500],["2022-10-28",17500.0,17840.0,17450.0,17500.0,539500],["2022-10-31",17510.0,17580.0,17000.0,17580.0,982300],["2022-11-01",17580.0,17810.0,17500.0,17520.0,1247600],["2022-11-02",17520.0,17670.0,17390.0,17390.0,1118300],["2022-11-03",17070.0,17550.0,17070.0,17420.0,705200],["2022-11-04",17420.0,17600.0,16550.0,16930.0,6968500],["2022-11-07",17050.0,17050.0,16500.0,16550.0,5052900],["2022-11-08",16580.0,16700.0,16200.0,16560.0,5739000],["2022-11-09",16590.0,16910.0,16500.0,16540.0,4272900],["2022-11-10",16750.0,16750.0,15600.0,15600.0,7120100],["2022-11-11",16000.0,16380.0,15200.0,15200.0,8136000],["2022-11-14",15800.0,15920.0,15510.0,15800.0,3875400],["2022-11-15",15800.0,15800.0,15230.0,15300.0,2487500],["2022-11-16",15150.0,16200.0,14660.0,16150.0,5938300],["2022-11-17",16300.0,16680.0,16210.0,16510.0,5587100],["2022-11-18",16600.0,16680.0,16000.0,16650.0,1812500],["2022-11-21",16700.0,16700.0,16170.0,16290.0,1325400],["2022-11-22",16290.0,16800.0,16020.0,16120.0,5549700],["2022-11-23",16120.0,16200.0,15900.0,16060.0,5333900],["2022-11-24",16100.0,16100.0,15780.0,16020.0,3075900],["2022-11-25",16200.0,16410.0,16200.0,16410.0,1347000],["2022-11-28",16510.0,17180.0,16510.0,16850.0,3374400],["2022-11-29",17150.0,17340.0,16950.0,17340.0,7716800],["2022-11-30",17350.0,17800.0,17300.0,17800.0,6605200],["2022-12-01",18160.0,18260.0,17600.0,18100.0,8269100],["2022-12-02",18000.0,18500.0,17510.0,18500.0,8923500],["2022-12-05",18560.0,19100.0,18560.0,18890.0,3004700],["2022-12-06",18900.0,18900.0,18100.0,18100.0,7355400],["2022-12-07",18100.0,18110.0,17700.0,18000.0,2940100],["2022-12-08",18040.0,18620.0,18040.0,18100.0,7601900],["2022-12-09",18160.0,18320.0,17880.0,18180.0,3039500],["2022-12-12",18200.0,18320.0,17700.0,17800.0,92700],["2022-12-13",17800.0,17900.0,17470.0,17900.0,3763300],["2022-12-14",18000.0,18280.0,17950.0,17960.0,2268200],["2022-12-15",18190.0,18300.0,18000.0,18300.0,1250400],["2022-12-16",18200.0,18350.0,18010.0,18180.0,794700],["2022-12-19",18070.0,18370.0,17990.0,17990.0,4560600],["2022-12-20",17940.0,17940.0,17270.0,17590.0,3257600],["2022-12-21",17620.0,17900.0,17270.0,17430.0,3039000],["2022-12-22",17460.0,17860.0,17460.0,17700.0,1144000],["2022-12-23",17700.0,17730.0,17410.0,17700.0,3174100],["2022-12-26",17530.0,17720.0,17000.0,17160.0,2660900],["2022-12-27",17000.0,17600.0,16870.0,17500.0,2859000],["2022-12-28",17500.0,17500.0,17030.0,17400.0,2987300],["2022-12-29",17400.0,17500.0,17230.0,17230.0,1569800],["2022-12-30",17490.0,17490.0,17110.0,17330.0,968700],["2023-01-03",17370.0,17700.0,17240.0,17700.0,2582900],["2023-01-04",17770.0,17950.0,17770.0,17900.0,788400],["2023-01-05",17900.0,18130.0,17900.0,18070.0,1720900],["2023-01-06",18080.0,18240.0,17980.0,17980.0,2567300],["2023-01-09",18300.0,18360.0,18040.0,18050.0,5487100],["2023-01-10",18500.0,18560.0,18000.0,18070.0,5747900],["2023-01-11",18120.0,18300.0,18080.0,18080.0,594700],["2023-01-12",18200.0,18490.0,18050.0,18130.0,2097700],["2023-01-13",18160.0,18360.0,18160.0,18360.0,6886000],["2023-01-16",18360.0,18380.0,18110.0,18250.0,3220300],["2023-01-17",18350.0,18800.0,18350.0,18780.0,4469500],["2023-01-18",18800.0,19000.0,18800.0,19000.0,2099800],["2023-01-19",19000.0,19400.0,18950.0,19400.0,2290400],["2023-01-27",19400.0,19440.0,19210.0,19210.0,1685700],["2023-01-30",19250.0,19270.0,19000.0,19000.0,7203200],["2023-01-31",19000.0,19200.0,18720.0,19200.0,692300],["2023-02-01",19300.0,19300.0,18510.0,18520.0,2653500],["2023-02-02",18720.0,18720.0,18470.0,18550.0,1476600],["2023-02-03",18690.0,18700.0,18440.0,18490.0,632700],["2023-02-06",18400.0,18630.0,18280.0,18560.0,1008000],["2023-02-07",18580.0,18730.0,18300.0,18490.0,4757200],["2023-02-08",18750.0,18750.0,18210.0,18380.0,1182200],["2023-02-09",18340.0,18370.0,18120.0,18120.0,873700],["2023-02-10",18120.0,18140.0,17880.0,18120.0,558300],["2023-02-13",18120.0,18120.0,17480.0,17790.0,747300],["2023-02-14",18200.0,18200.0,17590.0,17650.0,1106100],["2023-02-15",17730.0,17930.0,17600.0,17740.0,4001300],["2023-02-16",17970.0,17970.0,17750.0,17920.0,1992400],["2023-02-17",18000.0,18000.0,17850.0,17860.0,1729700],["2023-02-20",17910.0,18420.0,17900.0,18320.0,1705200],["2023-02-21",18450.0,18660.0,18370.0,18400.0,2262000],["2023-02-22",18340.0,18340.0,18010.0,18010.0,716100],["2023-02-23",17940.0,18020.0,17500.0,17980.0,4713100],["2023-02-24",17970.0,17970.0,17480.0,17720.0,2341500],["2023-02-27",17660.0,17660.0,17050.0,17220.0,1673900],["2023-02-28",17420.0,17420.0,17170.0,17300.0,1330700],["2023-03-01",17200.0,17700.0,17060.0,17540.0,1693000],["2023-03-02",17540.0,17730.0,17440.0,17650.0,3817500],["2023-03-03",17800.0,17800.0,17270.0,17270.0,378500],["2023-03-06",17510.0,17890.0,17300.0,17300.0,2150600],["2023-03-07",17590.0,17690.0,17390.0,17450.0,1779000],["2023-03-08",17400.0,17700.0,17340.0,17700.0,4446400],["2023-03-09",17700.0,17970.0,17700.0,17930.0,4184000],["2023-03-10",17840.0,17850.0,17670.0,17850.0,5143000],["2023-03-13",17700.0,17920.0,17700.0,17870.0,2417800],["2023-03-14",17870.0,17890.0,17590.0,17640.0,2545900],["2023-03-15",17840.0,18800.0,17840.0,18120.0,6368500],["2023-03-16",18120.0,18120.0,17770.0,17770.0,2986100],["2023-03-17",17830.0,18060.0,17790.0,17800.0,259900],["2023-03-20",17710.0,17770.0,17400.0,17400.0,1276500],["2023-03-21",17530.0,17650.0,17370.0,17600.0,329800],["2023-03-22",17680.0,17840.0,17680.0,17840.0,4222100],["2023-03-23",17640.0,17830.0,17610.0,17770.0,312800],["2023-03-24",17850.0,18030.0,17850.0,17970.0,377800],["2023-03-27",18010.0,18200.0,17850.0,17980.0,3457000],["2023-03-28",18100.0,18180.0,18000.0,18180.0,2042700],["2023-03-29",18180.0,18180.0,17980.0,18030.0,969000],["2023-03-30",18200.0,18290.0,18180.0,18220.0,518900],["2023-03-31",18340.0,18400.0,18250.0,18400.0,815600],["2023-04-03",18500.0,19580.0,18470.0,18570.0,2814600],["2023-04-04",18600.0,18620.0,18520.0,18620.0,3699800],["2023-04-05",18500.0,18600.0,18480.0,18600.0,854000],["2023-04-06",18670.0,18670.0,18500.0,18500.0,4376400],["2023-04-07",18500.0,18500.0,18290.0,18380.0,536500],["2023-04-10",18400.0,18540.0,18350.0,18380.0,889100],["2023-04-11",18410.0,18550.0,18130.0,18550.0,295400],["2023-04-12",18550.0,18570.0,18400.0,18490.0,901700],["2023-04-13",18500.0,18500.0,18330.0,18340.0,230100],["2023-04-14",18590.0,18590.0,18230.0,18300.0,492400],["2023-04-17",18250.0,18290.0,18100.0,18200.0,542200],["2023-04-18",18220.0,18230.0,18130.0,18170.0,394700],["2023-04-19",18180.0,18270.0,18020.0,18070.0,520700],["2023-04-20",18070.0,18090.0,17970.0,18060.0,241500],["2023-04-21",18170.0,18170.0,17870.0,17890.0,322800],["2023-04-24",18000.0,18030.0,17780.0,17900.0,5474900],["2023-04-25",17890.0,17960.0,17700.0,17700.0,389900],["2023-04-26",17700.0,18080.0,17600.0,17920.0,195000],["2023-04-27",17960.0,17960.0,17750.0,17780.0,63700],["2023-04-28",17940.0,18200.0,17800.0,18200.0,4277200],["2023-05-04",18050.0,18050.0,17700.0,17930.0,252800],["2023-05-05",17930.0,18000.0,17680.0,18000.0,230900],["2023-05-08",17970.0,18000.0,17750.0,18000.0,1241300],["2023-05-09",18100.0,18110.0,17860.0,18000.0,1884300],["2023-05-10",18000.0,18020.0,17890.0,18020.0,254800],["2023-05-11",18020.0,18080.0,17960.0,17990.0,296000],["2023-05-12",17990.0,18160.0,17900.0,18160.0,3727300],["2023-05-15",18180.0,18420.0,18170.0,18240.0,2042800],["2023-05-16",18380.0,18390.0,18170.0,18230.0,797800],["2023-05-17",18230.0,18320.0,18030.0,18030.0,1007000],["2023-05-18",18040.0,18300.0,18040.0,18300.0,1157900],["2023-05-19",18150.0,18300.0,18040.0,18200.0,4435800],["2023-05-22",18200.0,18300.0,18190.0,18280.0,2530700],["2023-05-23",18290.0,18400.0,18010.0,18010.0,1987100],["2023-05-24",18240.0,18250.0,18120.0,18120.0,1692300],["2023-05-25",18100.0,18120.0,17980.0,18090.0,1240300],["2023-05-26",18110.0,18120.0,18040.0,18050.0,440400],["2023-05-29",18060.0,18230.0,18060.0,18200.0,986400],["2023-05-30",18300.0,18380.0,18200.0,18250.0,883600],["2023-05-31",18300.0,18410.0,18200.0,18410.0,449000],["2023-06-01",18410.0,18450.0,18200.0,18200.0,356400],["2023-06-02",18340.0,18630.0,18330.0,18630.0,1284500],["2023-06-05",18600.0,18880.0,18500.0,18500.0,901600],["2023-06-06",18650.0,18770.0,18640.0,18640.0,755500],["2023-06-07",18820.0,18900.0,18810.0,18820.0,1008800],["2023-06-08",18850.0,19000.0,18760.0,18760.0,79200],["2023-06-09",18760.0,18800.0,18640.0,18740.0,1372600],["2023-06-12",18800.0,18880.0,18710.0,18880.0,1404700],["2023-06-13",18890.0,19050.0,18890.0,19030.0,1140700],["2023-06-14",19050.0,19240.0,19050.0,19100.0,1267400],["2023-06-15",19100.0,19120.0,19000.0,19000.0,1967200],["2023-06-16",19000.0,19250.0,19000.0,19000.0,665600],["2023-06-19",19000.0,19070.0,18790.0,18890.0,1069900],["2023-06-20",18900.0,18900.0,18810.0,18880.0,41200],["2023-06-21",18990.0,19000.0,18900.0,18950.0,986500],["2023-06-22",19240.0,19250.0,19000.0,19130.0,70100],["2023-06-23",19200.0,19320.0,19190.0,19290.0,1128600],["2023-06-26",19340.0,19400.0,19100.0,19360.0,2587100],["2023-06-27",19450.0,19500.0,19350.0,19380.0,2010300],["2023-06-28",19410.0,19590.0,19400.0,19590.0,3191300],["2023-06-29",19590.0,19590.0,19300.0,19300.0,2063600],["2023-06-30",19350.0,19450.0,19210.0,19350.0,918400],["2023-07-03",19400.0,19400.0,19200.0,19200.0,640100],["2023-07-04",19210.0,19300.0,19200.0,19300.0,706600],["2023-07-05",19300.0,19500.0,19300.0,19460.0,3143000],["2023-07-06",19300.0,19470.0,19200.0,19400.0,1177400],["2023-07-07",19400.0,19410.0,19160.0,19410.0,2450800],["2023-07-10",19420.0,19580.0,19410.0,19540.0,2055500],["2023-07-11",19740.0,19750.0,19600.0,19600.0,549600],["2023-07-12",19770.0,19820.0,19600.0,19600.0,59900],["2023-07-13",19620.0,19800.0,19620.0,19800.0,299400],["2023-07-14",19810.0,19940.0,19700.0,19860.0,278000],["2023-07-17",19890.0,20050.0,19880.0,20000.0,1282300],["2023-07-18",20000.0,20050.0,19950.0,20030.0,216700],["2023-07-19",20030.0,20110.0,20030.0,20110.0,2014700],["2023-07-20",20090.0,20090.0,19970.0,20010.0,389700],["2023-07-21",20010.0,20290.0,20010.0,20250.0,150800],["2023-07-24",20300.0,20480.0,20300.0,20390.0,646800],["2023-07-25",20390.0,20650.0,20390.0,20500.0,1664000],["2023-07-26",20500.0,20600.0,20500.0,20550.0,189100],["2023-07-27",20550.0,20680.0,20500.0,20530.0,1105800],["2023-07-28",20650.0,20800.0,20550.0,20750.0,1912800],["2023-07-31",20930.0,21200.0,20930.0,21200.0,1940800],["2023-08-01",21560.0,21590.0,21000.0,21020.0,5210100],["2023-08-02",21020.0,21020.0,20830.0,20900.0,8944200],["2023-08-03",20900.0,20980.0,20690.0,20700.0,1904600],["2023-08-04",20700.0,21200.0,20700.0,21140.0,4252700],["2023-08-07",21200.0,21390.0,21000.0,21390.0,2081900],["2023-08-08",21400.0,21500.0,21270.0,21380.0,1908100],["2023-08-09",21390.0,21390.0,21110.0,21270.0,6623900],["2023-08-10",21300.0,21360.0,21060.0,21100.0,4177700],["2023-08-11",21260.0,21360.0,20960.0,21210.0,7885700],["2023-08-14",21220.0,21400.0,21210.0,21210.0,5283900],["2023-08-15",21020.0,21370.0,21020.0,21290.0,3809300],["2023-08-16",21290.0,21590.0,21290.0,21420.0,1737200],["2023-08-17",21420.0,21630.0,21420.0,21460.0,3072200],["2023-08-18",21460.0,21470.0,19960.0,20400.0,7693900],["2023-08-21",20400.0,21000.0,20300.0,20450.0,11920500],["2023-08-22",20450.0,20800.0,19980.0,20550.0,4524700],["2023-08-23",20830.0,20830.0,20330.0,20440.0,622700],["2023-08-24",20440.0,20700.0,20000.0,20640.0,349100],["2023-08-25",20640.0,20700.0,20540.0,20560.0,298500],["2023-08-28",20720.0,20830.0,20600.0,20800.0,1091500],["2023-08-29",20800.0,20930.0,20750.0,20900.0,1273500],["2023-08-30",20950.0,21100.0,20880.0,21080.0,797600],["2023-08-31",21090.0,21300.0,21090.0,21200.0,186100],["2023-09-05",21200.0,21490.0,21200.0,21380.0,1564400],["2023-09-06",21380.0,21640.0,21290.0,21640.0,2143200],["2023-09-07",21640.0,21820.0,21550.0,21570.0,2437100],["2023-09-08",21650.0,21650.0,21500.0,21540.0,1510800],["2023-09-11",21570.0,21650.0,21100.0,21100.0,1394400],["2023-09-12",21320.0,21790.0,21140.0,21790.0,847100],["2023-09-13",21900.0,21900.0,21330.0,21480.0,1675500],["2023-09-14",21480.0,21590.0,21200.0,21230.0,1573700],["2023-09-15",21690.0,21690.0,21240.0,21340.0,78100],["2023-09-18",21350.0,21350.0,20910.0,21070.0,855200],["2023-09-19",21020.0,21200.0,20870.0,21200.0,459400],["2023-09-20",21230.0,21250.0,21040.0,21250.0,282800],["2023-09-21",21440.0,21440.0,20980.0,21040.0,3096800],["2023-09-22",21090.0,21090.0,20320.0,20700.0,1521700],["2023-09-25",20710.0,21400.0,20100.0,20560.0,1275600],["2023-09-26",20780.0,20780.0,19850.0,19990.0,5493600],["2023-09-27",19990.0,20000.0,19670.0,20000.0,4112300],["2023-09-28",20000.0,20050.0,19720.0,20000.0,328100],["2023-09-29",20020.0,20240.0,20000.0,20140.0,585700],["2023-10-02",20160.0,20180.0,19980.0,20050.0,765900],["2023-10-03",20000.0,20000.0,19430.0,19550.0,851000],["2023-10-04",19550.0,19820.0,19300.0,19680.0,595900],["2023-10-05",19680.0,19700.0,19400.0,19490.0,1318200],["2023-10-06",19500.0,19660.0,19300.0,19650.0,240400],["2023-10-09",19690.0,19750.0,19580.0,19750.0,375000],["2023-10-10",19780.0,19990.0,19780.0,19930.0,129800],["2023-10-11",20000.0,20000.0,19800.0,19950.0,662800],["2023-10-12",19960.0,20110.0,19950.0,20000.0,1005900],["2023-10-13",19980.0,20060.0,19780.0,20060.0,2805900],["2023-10-16",20060.0,20060.0,19750.0,19750.0,2454900],["2023-10-17",20000.0,20080.0,19790.0,19800.0,497500],["2023-10-18",19800.0,19800.0,19100.0,19490.0,2333100],["2023-10-19",19490.0,19680.0,19100.0,19680.0,1417700],["2023-10-20",19560.0,19650.0,18900.0,19410.0,8592200],["2023-10-23",19470.0,19470.0,18920.0,19170.0,663000],["2023-10-24",19210.0,19280.0,18900.0,19020.0,2456500],["2023-10-25",19130.0,19320.0,19100.0,19100.0,622900],["2023-10-26",19100.0,19100.0,18180.0,18410.0,1158600],["2023-10-27",18450.0,18500.0,18090.0,18320.0,1140800],["2023-10-30",18320.0,18440.0,18140.0,18320.0,1421900],["2023-10-31",18320.0,18320.0,17800.0,18300.0,1008500],["2023-11-01",18280.0,18300.0,17820.0,18300.0,2599200],["2023-11-02",18400.0,18660.0,18180.0,18660.0,730800],["2023-11-03",18890.0,18890.0,18650.0,18830.0,2015400],["2023-11-06",18830.0,19050.0,18830.0,19050.0,1838900],["2023-11-07",19000.0,19000.0,18800.0,18880.0,449500],["2023-11-08",18960.0,19400.0,18700.0,19400.0,6272200],["2023-11-09",19410.0,19610.0,19400.0,19410.0,1495000],["2023-11-10",19280.0,19400.0,19050.0,19050.0,2233600],["2023-11-13",19060.0,19240.0,18960.0,19050.0,744400],["2023-11-14",19300.0,19320.0,19150.0,19300.0,438700],["2023-11-15",19520.0,19770.0,19520.0,19560.0,488600],["2023-11-16",19560.0,19560.0,19380.0,19480.0,63500],["2023-11-17",19550.0,19600.0,18950.0,19120.0,1013300],["2023-11-20",19000.0,19300.0,18750.0,19080.0,1904900],["2023-11-21",19180.0,19260.0,19000.0,19100.0,224400],["2023-11-22",19200.0,19200.0,18930.0,19120.0,538300],["2023-11-23",19300.0,19300.0,18800.0,18800.0,87000],["2023-11-24",18800.0,18800.0,18450.0,18680.0,738600],["2023-11-27",18700.0,18740.0,18600.0,18700.0,672000],["2023-11-28",18550.0,18750.0,18450.0,18750.0,1256700],["2023-11-29",18770.0,18980.0,18770.0,18890.0,117700],["2023-11-30",18900.0,18950.0,18720.0,18850.0,1632300],["2023-12-01",18860.0,18890.0,18600.0,18780.0,600300],["2023-12-04",18830.0,19200.0,18830.0,19200.0,720500],["2023-12-05",19150.0,19150.0,18950.0,18960.0,343400],["2023-12-06",18960.0,19090.0,18960.0,19070.0,647800],["2023-12-07",19080.0,19230.0,18920.0,19210.0,1789800],["2023-12-08",19190.0,19270.0,19140.0,19230.0,301500],["2023-12-11",19250.0,19320.0,19190.0,19290.0,102700],["2023-12-12",19240.0,19340.0,19200.0,19300.0,1634100],["2023-12-13",19300.0,19360.0,19100.0,19100.0,240300],["2023-12-14",19260.0,19260.0,19050.0,19080.0,1314300],["2023-12-15",19030.0,19090.0,18960.0,19000.0,586900],["2023-12-18",19040.0,19040.0,18730.0,18770.0,2061300],["2023-12-19",18770.0,18840.0,18570.0,18840.0,466300],["2023-12-20",18990.0,18990.0,18790.0,18920.0,1854900],["2023-12-21",18930.0,18950.0,18800.0,18950.0,1723800],["2023-12-22",19000.0,19000.0,18850.0,18950.0,739100],["2023-12-25",18950.0,19200.0,18950.0,19200.0,1342600],["2023-12-26",19200.0,19260.0,19160.0,19240.0,546200],["2023-12-27",19250.0,19350.0,19240.0,19270.0,617900],["2023-12-28",19160.0,19530.0,19160.0,19430.0,670400],["2023-12-29",19440.0,19630.0,19430.0,19430.0,2266600],["2024-01-02",19510.0,19680.0,19500.0,19530.0,868300],["2024-01-03",19380.0,19690.0,19380.0,19690.0,955000],["2024-01-04",19690.0,20130.0,19690.0,19950.0,923900],["2024-01-05",20000.0,20030.0,19900.0,20030.0,1324000],["2024-01-08",20050.0,20190.0,19900.0,20080.0,940300],["2024-01-09",19860.0,20100.0,19860.0,20040.0,54300],["2024-01-10",20040.0,20160.0,19990.0,20040.0,191900],["2024-01-11",20140.0,21000.0,20020.0,20050.0,820400],["2024-01-12",19990.0,20140.0,19850.0,20100.0,488300],["2024-01-15",20110.0,20300.0,20050.0,20070.0,153400],["2024-01-16",20050.0,20170.0,19950.0,20170.0,462600],["2024-01-17",20070.0,20320.0,20070.0,20120.0,891100],["2024-01-18",20120.0,20240.0,20120.0,20230.0,344100],["2024-01-19",20380.0,20450.0,20330.0,20370.0,143200],["2024-01-22",20410.0,20600.0,20400.0,20520.0,699100],["2024-01-23",20520.0,20560.0,20400.0,20440.0,2089400],["2024-01-24",20440.0,20490.0,20350.0,20360.0,236600],["2024-01-25",20360.0,20390.0,20290.0,20300.0,304700],["2024-01-26",20300.0,20460.0,20300.0,20400.0,47500],["2024-01-29",20400.0,20470.0,20180.0,20360.0,130600],["2024-01-30",20350.0,20410.0,20340.0,20390.0,224100],["2024-01-31",20390.0,20420.0,20110.0,20190.0,608600],["2024-02-01",20110.0,20290.0,20100.0,20290.0,1744500],["2024-02-02",20310.0,20340.0,20200.0,20230.0,1957500],["2024-02-05",20230.0,20740.0,20230.0,20670.0,2898000],["2024-02-06",20670.0,20780.0,20670.0,20670.0,206200],["2024-02-07",20700.0,20950.0,20690.0,20950.0,403200],["2024-02-15",20950.0,21130.0,20950.0,20970.0,1097100],["2024-02-16",20980.0,21130.0,20980.0,21100.0,943100],["2024-02-19",21100.0,21370.0,21100.0,21370.0,1856400],["2024-02-20",21390.0,21440.0,21280.0,21440.0,1243700],["2024-02-21",21430.0,21500.0,21300.0,21470.0,1576200],["2024-02-22",21480.0,21480.0,21330.0,21420.0,984700],["2024-02-23",21430.0,21640.0,21110.0,21170.0,3682400],["2024-02-26",21150.0,21290.0,21070.0,21290.0,244800],["2024-02-27",21300.0,21510.0,21300.0,21510.0,4508100],["2024-02-28",21510.0,21760.0,21510.0,21760.0,2817800],["2024-02-29",21790.0,22000.0,21700.0,21850.0,4524600],["2024-03-01",21900.0,21900.0,21740.0,21870.0,633800],["2024-03-04",21870.0,21980.0,21810.0,21940.0,2113700],["2024-03-05",21940.0,22020.0,21830.0,22010.0,304900],["2024-03-06",22010.0,22190.0,21910.0,21910.0,743400],["2024-03-07",21940.0,22050.0,21880.0,21980.0,2936500],["2024-03-08",22030.0,22080.0,21640.0,21690.0,4050100],["2024-03-11",21690.0,21690.0,20180.0,21550.0,2738600],["2024-03-12",21550.0,21550.0,21250.0,21400.0,2365000],["2024-03-13",21400.0,21920.0,21400.0,21880.0,308300],["2024-03-14",21880.0,21960.0,21650.0,21800.0,176000],["2024-03-15",21800.0,21820.0,21400.0,21750.0,165700],["2024-03-18",21750.0,21750.0,21000.0,21400.0,1528800],["2024-03-19",21300.0,21370.0,21150.0,21260.0,2577100],["2024-03-20",21300.0,21800.0,21220.0,21730.0,695400],["2024-03-21",21800.0,22010.0,21800.0,21880.0,864600],["2024-03-22",22010.0,22330.0,22010.0,22140.0,602200],["2024-03-25",22060.0,22220.0,21840.0,21940.0,2294500],["2024-03-26",21940.0,22200.0,21880.0,22080.0,2386500],["2024-03-27",22080.0,22250.0,22050.0,22100.0,501400],["2024-03-28",22100.0,22540.0,22100.0,22430.0,2276700],["2024-03-29",22430.0,22570.0,22330.0,22570.0,1075700],["2024-04-01",22550.0,22550.0,22170.0,22380.0,1156400],["2024-04-02",22380.0,22400.0,22000.0,22200.0,7665000],["2024-04-03",22200.0,22290.0,21920.0,22180.0,4435900],["2024-04-04",22180.0,22180.0,21870.0,21900.0,808700],["2024-04-05",21900.0,21900.0,21620.0,21810.0,572600],["2024-04-08",21810.0,21810.0,21550.0,21690.0,327900],["2024-04-09",21690.0,21880.0,21640.0,21880.0,819700],["2024-04-10",21880.0,21970.0,21790.0,21840.0,1306800],["2024-04-11",21700.0,21850.0,21610.0,21840.0,1398000],["2024-04-12",21850.0,22110.0,21800.0,22100.0,1670800],["2024-04-15",21900.0,22170.0,21340.0,21720.0,407000],["2024-04-16",21700.0,21720.0,21010.0,21720.0,1752200],["2024-04-17",21720.0,21720.0,20920.0,21060.0,2570900],["2024-04-19",21060.0,21060.0,20520.0,20670.0,3706800],["2024-04-22",20700.0,20930.0,20700.0,20930.0,1398200],["2024-04-23",20940.0,20940.0,20560.0,20750.0,1002277],["2024-04-24",20750.0,21300.0,20750.0,21270.0,126928],["2024-04-25",21210.0,21300.0,21090.0,21300.0,3215852],["2024-04-26",21280.0,21550.0,21070.0,21550.0,1468028],["2024-05-02",21500.0,21550.0,21300.0,21550.0,3213431],["2024-05-03",21560.0,21700.0,21540.0,21580.0,1015008],["2024-05-06",21580.0,21940.0,21580.0,21940.0,218609],["2024-05-07",21940.0,22080.0,21900.0,22080.0,636761],["2024-05-08",22080.0,22080.0,21840.0,22080.0,4771198],["2024-05-09",22070.0,22200.0,21940.0,22090.0,122664],["2024-05-10",22090.0,22120.0,21890.0,21990.0,1987492],["2024-05-13",21970.0,22100.0,21880.0,21930.0,228437],["2024-05-14",21960.0,22150.0,21960.0,22090.0,495370],["2024-05-15",22090.0,22320.0,22090.0,22200.0,595503],["2024-05-16",22300.0,22600.0,22300.0,22570.0,1371499],["2024-05-17",22550.0,22600.0,22500.0,22570.0,553965],["2024-05-20",22570.0,22800.0,22570.0,22670.0,4476226],["2024-05-21",22670.0,22670.0,22420.0,22610.0,831218],["2024-05-22",22610.0,22730.0,22340.0,22500.0,707087],["2024-05-23",22500.0,22550.0,22300.0,22550.0,2740775],["2024-05-24",22440.0,22680.0,22250.0,22500.0,4506418],["2024-05-27",22500.0,22560.0,22200.0,22390.0,2053222],["2024-05-28",22350.0,22540.0,22340.0,22540.0,1048667],["2024-05-29",22690.0,22690.0,22320.0,22350.0,3182586],["2024-05-30",22330.0,22350.0,21960.0,22240.0,1799372],["2024-05-31",22210.0,22500.0,22090.0,22500.0,2428100],["2024-06-03",22410.0,22650.0,22400.0,22630.0,1873682],["2024-06-04",22620.0,22750.0,22580.0,22620.0,2497658],["2024-06-05",22620.0,22830.0,22600.0,22640.0,2204589],["2024-06-06",22650.0,22750.0,22600.0,22640.0,962237],["2024-06-07",22680.0,22860.0,22680.0,22800.0,2388944],["2024-06-10",22820.0,22950.0,22750.0,22820.0,1102658],["2024-06-11",22840.0,22900.0,22700.0,22800.0,137800],["2024-06-12",22800.0,23190.0,22750.0,23120.0,610200],["2024-06-13",23200.0,23300.0,23130.0,23300.0,1238126],["2024-06-14",23300.0,23300.0,23150.0,23150.0,1662491],["2024-06-17",23140.0,23140.0,22790.0,22840.0,1146655],["2024-06-18",22860.0,22990.0,22850.0,22890.0,687500],["2024-06-19",22900.0,23000.0,22660.0,22920.0,3604449],["2024-06-20",22920.0,23200.0,22880.0,23090.0,1227000],["2024-06-21",23090.0,23100.0,22940.0,23040.0,68716],["2024-06-24",23040.0,23040.0,22490.0,22650.0,4486393],["2024-06-25",22630.0,22640.0,22330.0,22640.0,3641270],["2024-06-26",22640.0,22640.0,22260.0,22460.0,723742],["2024-06-27",22700.0,22700.0,22360.0,22460.0,982186],["2024-06-28",22650.0,22650.0,22220.0,22400.0,1363505],["2024-07-01",22650.0,22650.0,22150.0,22650.0,329700],["2024-07-02",22640.0,22700.0,22410.0,22600.0,1113051],["2024-07-03",22610.0,22840.0,22610.0,22810.0,941790],["2024-07-04",22810.0,22890.0,22750.0,22870.0,2164300],["2024-07-05",22870.0,22980.0,22700.0,22980.0,1513860],["2024-07-08",22980.0,22990.0,22830.0,22940.0,1367400],["2024-07-09",23500.0,23500.0,22770.0,23010.0,2449261],["2024-07-10",23010.0,23080.0,22860.0,22870.0,1728908],["2024-07-11",22990.0,23000.0,22810.0,22810.0,625127],["2024-07-12",22810.0,22900.0,22650.0,22800.0,1959135],["2024-07-15",22800.0,22810.0,22680.0,22750.0,908047],["2024-07-16",22750.0,22870.0,22710.0,22760.0,1051468],["2024-07-17",22770.0,23100.0,22640.0,22720.0,2128125],["2024-07-18",22840.0,22840.0,22560.0,22810.0,1714500],["2024-07-19",23200.0,23200.0,22670.0,22780.0,1064700],["2024-07-22",22780.0,22800.0,22570.0,22720.0,131200],["2024-07-23",22770.0,22780.0,22410.0,22430.0,834489],["2024-07-24",22190.0,22430.0,22150.0,22310.0,1980400],["2024-07-25",22310.0,22310.0,22120.0,22260.0,1931659],["2024-07-26",22400.0,22500.0,22250.0,22420.0,339100],["2024-07-29",22420.0,22570.0,22420.0,22500.0,97693],["2024-07-30",22500.0,22580.0,22360.0,22580.0,414363],["2024-07-31",22580.0,22750.0,22500.0,22750.0,76797],["2024-08-01",22750.0,22750.0,22150.0,22310.0,1607500],["2024-08-02",22310.0,22320.0,21900.0,22320.0,1703106],["2024-08-05",22300.0,22320.0,21370.0,21720.0,7272892],["2024-08-06",21720.0,22000.0,21550.0,22000.0,2922816],["2024-08-07",22090.0,22090.0,21770.0,21980.0,4930447],["2024-08-08",21940.0,21940.0,21600.0,21830.0,1900533],["2024-08-09",22000.0,22200.0,21820.0,22200.0,1445671],["2024-08-12",22200.0,22260.0,22020.0,22250.0,483405],["2024-08-13",22300.0,22300.0,22070.0,22200.0,162661],["2024-08-14",22300.0,22300.0,22160.0,22250.0,128795],["2024-08-15",22300.0,22300.0,22080.0,22150.0,385500],["2024-08-16",22150.0,22580.0,22150.0,22580.0,1132224],["2024-08-19",22580.0,22710.0,22560.0,22690.0,332100],["2024-08-20",22690.0,22860.0,22690.0,22790.0,1467924],["2024-08-21",22890.0,22990.0,22650.0,22990.0,1810700],["2024-08-22",22990.0,23060.0,22950.0,23030.0,393200],["2024-08-23",23030.0,23070.0,22910.0,23070.0,750023],["2024-08-26",23050.0,23140.0,22500.0,23050.0,190256],["2024-08-27",22950.0,23140.0,22950.0,23090.0,335470],["2024-08-28",23030.0,23140.0,23030.0,23120.0,1829308],["2024-08-29",23300.0,23300.0,23130.0,23180.0,288179],["2024-08-30",23180.0,23270.0,23160.0,23270.0,357543],["2024-09-04",23260.0,23260.0,22850.0,22990.0,3796586],["2024-09-05",22990.0,23090.0,22810.0,22890.0,318242],["2024-09-06",23000.0,23000.0,22790.0,22920.0,620546],["2024-09-09",22890.0,22890.0,22740.0,22850.0,607500],["2024-09-10",22850.0,22920.0,22580.0,22750.0,340400],["2024-09-11",22750.0,23000.0,22450.0,22710.0,252400],["2024-09-12",22700.0,22720.0,22650.0,22720.0,1653100],["2024-09-13",22800.0,22800.0,22570.0,22610.0,273900],["2024-09-16",22620.0,22650.0,22400.0,22540.0,295900],["2024-09-17",22510.0,22820.0,22390.0,22820.0,288600],["2024-09-18",22820.0,22990.0,22720.0,22940.0,271500],["2024-09-19",22940.0,23020.0,22900.0,23000.0,110100],["2024-09-20",23020.0,23300.0,23020.0,23200.0,575900],["2024-09-23",23200.0,23280.0,23070.0,23110.0,570600],["2024-09-24",23110.0,23280.0,23070.0,23280.0,144400],["2024-09-25",23280.0,23490.0,23280.0,23460.0,1706700],["2024-09-26",23460.0,23790.0,23460.0,23700.0,1220700],["2024-09-27",23700.0,23800.0,23560.0,23680.0,325400],["2024-09-30",23680.0,23680.0,23550.0,23650.0,527600],["2024-10-01",23700.0,23960.0,23700.0,23810.0,312500],["2024-10-02",23810.0,23810.0,23580.0,23780.0,188000],["2024-10-03",23780.0,23940.0,23550.0,23680.0,525400],["2024-10-04",23680.0,23680.0,23380.0,23380.0,139400],["2024-10-07",23380.0,23570.0,23250.0,23410.0,142800],["2024-10-08",23410.0,23530.0,23310.0,23500.0,223100],["2024-10-09",23580.0,23720.0,23430.0,23720.0,302500],["2024-10-10",23710.0,23930.0,23710.0,23800.0,524300],["2024-10-11",23820.0,23840.0,23700.0,23830.0,149800],["2024-10-14",23850.0,24000.0,23770.0,23770.0,213300],["2024-10-15",23770.0,23920.0,23680.0,23720.0,337900],["2024-10-16",23700.0,23750.0,23610.0,23700.0,976900],["2024-10-17",23700.0,24000.0,23560.0,23780.0,1063100],["2024-10-18",24000.0,24000.0,23800.0,23930.0,168900],["2024-10-21",23930.0,23930.0,23700.0,23700.0,589800],["2024-10-22",23840.0,23840.0,23500.0,23680.0,314100],["2024-10-23",23690.0,23690.0,23450.0,23620.0,234100],["2024-10-24",23610.0,23630.0,23290.0,23290.0,464700],["2024-10-25",23400.0,23400.0,23160.0,23310.0,1247500],["2024-10-28",23310.0,23360.0,23130.0,23180.0,579200],["2024-10-29",23390.0,23390.0,23250.0,23310.0,1934800],["2024-10-30",23340.0,23430.0,23230.0,23350.0,1455100],["2024-10-31",23350.0,23490.0,23250.0,23430.0,117400],["2024-11-01",23350.0,23380.0,23140.0,23230.0,222800],["2024-11-04",23230.0,23300.0,22600.0,23000.0,285800],["2024-11-05",23030.0,23050.0,22990.0,23000.0,168900],["2024-11-06",23000.0,23330.0,23000.0,23330.0,536900],["2024-11-07",23460.0,23460.0,23220.0,23270.0,180900],["2024-11-08",23260.0,23270.0,22910.0,23040.0,382000],["2024-11-11",23050.0,23050.0,22700.0,23000.0,726500],["2024-11-12",23000.0,23000.0,22700.0,22900.0,746800],["2024-11-13",22890.0,22930.0,22600.0,22930.0,1263000],["2024-11-14",22930.0,22930.0,22550.0,22750.0,1792900],["2024-11-15",22750.0,22750.0,22270.0,22350.0,359100],["2024-11-18",22550.0,22550.0,21960.0,22480.0,633300],["2024-11-19",22500.0,22500.0,22030.0,22250.0,2108400],["2024-11-20",22100.0,22320.0,21880.0,22130.0,594500],["2024-11-21",22330.0,22500.0,22120.0,22500.0,2937900],["2024-11-22",22500.0,22570.0,22450.0,22500.0,377700],["2024-11-25",22500.0,22580.0,22480.0,22580.0,1664400],["2024-11-26",22580.0,22780.0,22580.0,22720.0,98700],["2024-11-27",22720.0,22770.0,22650.0,22730.0,263000],["2024-11-28",22730.0,22880.0,22680.0,22700.0,186600],["2024-11-29",22800.0,22920.0,22700.0,22920.0,179000],["2024-12-02",22920.0,23050.0,22800.0,22840.0,506200],["2024-12-03",22900.0,22900.0,22760.0,22890.0,552200],["2024-12-04",22890.0,22890.0,22720.0,22780.0,66500],["2024-12-05",22660.0,23360.0,22660.0,23350.0,196700],["2024-12-06",23350.0,23430.0,23100.0,23350.0,726800],["2024-12-09",23350.0,23460.0,23240.0,23350.0,781400],["2024-12-10",23360.0,23400.0,23300.0,23360.0,116600],["2024-12-11",23360.0,23450.0,23250.0,23390.0,467900],["2024-12-12",23390.0,23490.0,23300.0,23420.0,284600],["2024-12-13",23270.0,23320.0,23130.0,23310.0,238600],["2024-12-16",23360.0,23360.0,23160.0,23270.0,1125800],["2024-12-17",23200.0,23300.0,23180.0,23220.0,199100],["2024-12-18",23220.0,23350.0,23180.0,23350.0,1027800],["2024-12-19",23180.0,23180.0,22900.0,23050.0,884100],["2024-12-20",23040.0,23060.0,22950.0,23060.0,278000],["2024-12-23",23000.0,23180.0,23000.0,23130.0,174200],["2024-12-24",23130.0,23130.0,23000.0,23090.0,75200],["2024-12-25",23130.0,23560.0,23130.0,23440.0,1297800],["2024-12-26",23400.0,23520.0,23400.0,23450.0,3105400],["2024-12-27",23450.0,23560.0,23450.0,23560.0,841800],["2024-12-30",23550.0,23550.0,23400.0,23470.0,89100],["2024-12-31",23470.0,23540.0,23450.0,23480.0,140300],["2025-01-02",23590.0,23590.0,23320.0,23500.0,197500],["2025-01-03",23500.0,23500.0,23150.0,23180.0,266600],["2025-01-06",23180.0,23190.0,23000.0,23030.0,519800],["2025-01-07",23030.0,23130.0,22950.0,23020.0,403900],["2025-01-08",23020.0,23030.0,22840.0,23010.0,124400],["2025-01-09",23010.0,23100.0,22860.0,23000.0,189800],["2025-01-10",23000.0,23000.0,22650.0,22680.0,271500],["2025-01-13",22780.0,22790.0,22450.0,22700.0,1591800],["2025-01-14",22700.0,22700.0,22450.0,22600.0,1793800],["2025-01-15",22600.0,22740.0,22590.0,22740.0,1703600],["2025-01-16",22800.0,22860.0,22610.0,22770.0,2161200],["2025-01-17",22800.0,22930.0,22600.0,22930.0,466300],["2025-01-20",22930.0,23100.0,22930.0,23000.0,278100],["2025-01-21",23010.0,23110.0,22860.0,23060.0,237200],["2025-01-22",23060.0,23060.0,22900.0,22900.0,75300],["2025-01-23",23000.0,23290.0,23000.0,23290.0,779600],["2025-01-24",23300.0,23400.0,23180.0,23400.0,1081400],["2025-02-03",23350.0,23350.0,22900.0,22980.0,1819600],["2025-02-04",23050.0,23200.0,23010.0,23200.0,330000],["2025-02-05",23350.0,23350.0,23150.0,23260.0,520700],["2025-02-06",23270.0,23400.0,23240.0,23350.0,403200],["2025-02-07",23350.0,23430.0,23250.0,23420.0,1060800],["2025-02-10",23370.0,23370.0,23150.0,23300.0,4486500],["2025-02-11",23300.0,23340.0,23200.0,23340.0,3345400],["2025-02-12",23330.0,23420.0,23320.0,23350.0,98800],["2025-02-13",23390.0,23390.0,23210.0,23370.0,308700],["2025-02-14",23380.0,23500.0,23350.0,23410.0,128500],["2025-02-17",23410.0,23420.0,23320.0,23340.0,346100],["2025-02-18",23350.0,23500.0,23270.0,23400.0,406600],["2025-02-19",23400.0,23480.0,23320.0,23480.0,329100],["2025-02-20",23480.0,23550.0,23480.0,23540.0,572800],["2025-02-21",23540.0,23610.0,23500.0,23600.0,383400],["2025-02-24",23600.0,23800.0,23570.0,23800.0,1052400],["2025-02-25",23800.0,23860.0,23660.0,23760.0,229000],["2025-02-26",23760.0,23820.0,23670.0,23790.0,249900],["2025-02-27",23780.0,23810.0,23580.0,23760.0,397700],["2025-02-28",23760.0,23760.0,23550.0,23740.0,2124900],["2025-03-03",23700.0,23780.0,23670.0,23760.0,358300],["2025-03-04",23760.0,23840.0,23610.0,23830.0,713600],["2025-03-05",23830.0,23990.0,23830.0,23880.0,1507000],["2025-03-06",23880.0,24060.0,23880.0,24060.0,251800],["2025-03-07",24060.0,24180.0,24050.0,24150.0,3470800],["2025-03-10",24150.0,24500.0,24150.0,24300.0,1011000],["2025-03-11",24250.0,24280.0,24070.0,24280.0,145000],["2025-03-12",24300.0,24430.0,24200.0,24320.0,1099000],["2025-03-13",24300.0,24350.0,24200.0,24240.0,1008300],["2025-03-14",24240.0,24350.0,24150.0,24240.0,173100],["2025-03-17",24240.0,24370.0,24240.0,24360.0,173500],["2025-03-18",24360.0,24420.0,24260.0,24290.0,509600],["2025-03-19",24250.0,24270.0,24000.0,24110.0,2168200],["2025-03-20",24110.0,24170.0,23830.0,24100.0,2442200],["2025-03-21",24100.0,24100.0,24010.0,24040.0,299500],["2025-03-24",24000.0,24260.0,23960.0,24260.0,3656600],["2025-03-25",24260.0,24380.0,24260.0,24330.0,126000],["2025-03-26",24300.0,24350.0,24130.0,24240.0,191600],["2025-03-27",24500.0,24500.0,24060.0,24150.0,201300],["2025-03-28",24150.0,24150.0,23930.0,24150.0,152100],["2025-03-31",24150.0,24150.0,23710.0,23820.0,1784700],["2025-04-01",23820.0,23940.0,23770.0,23810.0,1029300],["2025-04-02",23810.0,24150.0,23810.0,24000.0,4870500],["2025-04-03",23500.0,23790.0,22330.0,22330.0,6034600],["2025-04-04",21450.0,22330.0,21100.0,22330.0,5556700],["2025-04-08",22300.0,22300.0,20770.0,20770.0,1308600],["2025-04-09",20000.0,21100.0,19800.0,20640.0,2621500],["2025-04-10",22080.0,22080.0,22080.0,22080.0,407200],["2025-04-11",23400.0,23400.0,22100.0,22800.0,1588200],["2025-04-14",23000.0,23150.0,22990.0,23140.0,652700],["2025-04-15",23140.0,23140.0,22800.0,22800.0,612100],["2025-04-16",22800.0,23050.0,22490.0,22500.0,567900],["2025-04-17",22500.0,22700.0,22400.0,22590.0,1805500],["2025-04-18",22670.0,23000.0,22670.0,22760.0,1905700],["2025-04-21",22760.0,22890.0,22480.0,22640.0,3433400],["2025-04-22",22590.0,22700.0,21550.0,22450.0,1037600],["2025-04-23",22650.0,22950.0,22500.0,22600.0,853900],["2025-04-24",22950.0,22950.0,21600.0,22650.0,398600],["2025-04-25",22650.0,22900.0,22590.0,22800.0,494800],["2025-04-28",22800.0,22850.0,22700.0,22850.0,360000],["2025-04-29",22880.0,22900.0,22820.0,22890.0,50000],["2025-05-05",22890.0,23000.0,22820.0,22820.0,187700],["2025-05-06",23000.0,23170.0,22950.0,23000.0,173000],["2025-05-07",23030.0,23170.0,23000.0,23120.0,200800],["2025-05-08",23120.0,23430.0,22800.0,23300.0,632700],["2025-05-09",23300.0,23600.0,23300.0,23500.0,300400],["2025-05-12",23550.0,23890.0,23500.0,23850.0,189800],["2025-05-13",23950.0,24100.0,23950.0,24000.0,209400],["2025-05-14",24000.0,24340.0,24000.0,24240.0,637000],["2025-05-15",24300.0,24420.0,24200.0,24420.0,1214000],["2025-05-16",24280.0,24400.0,24190.0,24230.0,333200],["2025-05-19",24210.0,24290.0,24000.0,24230.0,244800],["2025-05-20",24320.0,24600.0,24250.0,24520.0,638700],["2025-05-21",24600.0,24990.0,24530.0,24750.0,313900],["2025-05-22",24750.0,25050.0,24680.0,24680.0,782300],["2025-05-23",24690.0,24820.0,24640.0,24750.0,408200],["2025-05-26",24750.0,24790.0,24290.0,24700.0,147600],["2025-05-27",24780.0,24960.0,24750.0,24760.0,1031200],["2025-05-28",24800.0,24920.0,23030.0,24700.0,238900],["2025-05-29",24750.0,25290.0,24700.0,25290.0,339600],["2025-05-30",25000.0,25200.0,24800.0,24800.0,1017900],["2025-06-02",24800.0,24800.0,24700.0,24770.0,94700],["2025-06-03",24850.0,25190.0,24850.0,25000.0,201000],["2025-06-04",25000.0,25150.0,25000.0,25120.0,43200],["2025-06-05",25120.0,25160.0,25000.0,25000.0,84600],["2025-06-06",25000.0,25050.0,24880.0,24900.0,62200],["2025-06-09",25000.0,25000.0,24650.0,24750.0,106600],["2025-06-10",24750.0,24790.0,24650.0,24760.0,66100],["2025-06-11",24760.0,24800.0,24540.0,24670.0,284000],["2025-06-12",25000.0,25000.0,24800.0,24900.0,48500],["2025-06-13",24800.0,24890.0,24400.0,24680.0,353500],["2025-06-16",24680.0,24800.0,24590.0,24780.0,367600],["2025-06-17",24800.0,25290.0,24800.0,25050.0,449400],["2025-06-18",25000.0,25100.0,24920.0,25030.0,66600],["2025-06-19",25030.0,25200.0,25030.0,25030.0,292400],["2025-06-20",25050.0,25250.0,25000.0,25150.0,482700],["2025-06-23",25020.0,25250.0,24900.0,25120.0,959400],["2025-06-24",25160.0,25670.0,25160.0,25500.0,1255200],["2025-06-25",25500.0,25700.0,25400.0,25400.0,168400],["2025-06-26",25450.0,25700.0,25400.0,25450.0,50100],["2025-06-27",25410.0,25780.0,25410.0,25720.0,210900],["2025-06-30",25720.0,25930.0,25650.0,25860.0,609300],["2025-07-01",25860.0,25990.0,25580.0,25580.0,423800],["2025-07-02",25600.0,25920.0,25580.0,25810.0,430400],["2025-07-03",26000.0,26200.0,25810.0,25850.0,180700],["2025-07-04",25860.0,25940.0,25800.0,25850.0,82900],["2025-07-07",25910.0,26370.0,25910.0,26300.0,410700],["2025-07-08",26300.0,26600.0,26200.0,26470.0,195800],["2025-07-09",26470.0,27000.0,26470.0,26760.0,338000],["2025-07-10",27000.0,27160.0,26760.0,27160.0,192600],["2025-07-11",27170.0,27890.0,27150.0,27810.0,3204800],["2025-07-14",27850.0,28170.0,26100.0,27800.0,746400],["2025-07-15",27800.0,28230.0,27700.0,27740.0,674500],["2025-07-16",27740.0,28290.0,27640.0,27970.0,2296900],["2025-07-17",28050.0,28700.0,28050.0,28410.0,2533600],["2025-07-18",28430.0,28870.0,28430.0,28610.0,898700],["2025-07-21",28620.0,28990.0,28620.0,28650.0,472100],["2025-07-22",28630.0,28890.0,28300.0,28850.0,1046400],["2025-07-23",28850.0,29300.0,28840.0,28900.0,202400],["2025-07-24",28920.0,29200.0,28800.0,28900.0,534100],["2025-07-25",28900.0,30000.0,28900.0,29130.0,709100],["2025-07-28",29140.0,29780.0,29140.0,29700.0,188800],["2025-07-29",29700.0,29700.0,28800.0,28800.0,830800],["2025-07-30",28000.0,28800.0,27940.0,28790.0,1910800],["2025-07-31",28800.0,29000.0,28200.0,28490.0,451000],["2025-08-01",28500.0,28500.0,28000.0,28300.0,458300],["2025-08-04",28290.0,29300.0,28160.0,29300.0,284000],["2025-08-05",29350.0,30200.0,28940.0,29800.0,1956300],["2025-08-06",29800.0,30150.0,29390.0,30120.0,1743600],["2025-08-07",30140.0,30500.0,29300.0,30450.0,3523000],["2025-08-08",30370.0,30410.0,30000.0,30400.0,1265200],["2025-08-11",30450.0,30600.0,30350.0,30420.0,169800],["2025-08-12",30520.0,30700.0,30520.0,30650.0,397400],["2025-08-13",30790.0,30900.0,30440.0,30800.0,790200],["2025-08-14",30800.0,31140.0,30650.0,31140.0,1827100],["2025-08-15",31140.0,31800.0,31140.0,31500.0,2904400],["2025-08-18",31500.0,31500.0,31000.0,31400.0,854100],["2025-08-19",31400.0,31750.0,31330.0,31610.0,981700],["2025-08-20",31650.0,31990.0,31200.0,31950.0,943700],["2025-08-21",31950.0,32680.0,31850.0,32680.0,967700],["2025-08-22",32500.0,32560.0,31700.0,32150.0,2880000],["2025-08-25",32190.0,32200.0,31300.0,31750.0,1245000],["2025-08-26",31600.0,32440.0,31000.0,32440.0,1633300],["2025-08-27",32440.0,32980.0,32440.0,32760.0,947100],["2025-08-28",32700.0,32800.0,32450.0,32800.0,617000],["2025-08-29",32720.0,32980.0,32550.0,32900.0,1908300],["2025-09-03",32900.0,32900.0,32510.0,32880.0,1868900],["2025-09-04",32880.0,33270.0,32550.0,33270.0,1681600],["2025-09-05",33240.0,33450.0,32800.0,32900.0,1546000],["2025-09-08",32900.0,32900.0,32000.0,32280.0,1103200],["2025-09-09",32260.0,32280.0,31550.0,32280.0,1073300],["2025-09-10",32250.0,32500.0,31900.0,32380.0,411900],["2025-09-11",32300.0,34000.0,31450.0,32800.0,1241200],["2025-09-12",32800.0,32900.0,32400.0,32870.0,1000100],["2025-09-15",32810.0,33100.0,32700.0,33090.0,757700],["2025-09-16",33100.0,33350.0,33000.0,33150.0,301400],["2025-09-17",33150.0,33350.0,32900.0,33230.0,129200],["2025-09-18",33230.0,33250.0,32640.0,32900.0,166400],["2025-09-19",32900.0,33200.0,32200.0,32990.0,402600],["2025-09-22",32990.0,32990.0,31800.0,32200.0,846800],["2025-09-23",32150.0,32300.0,32000.0,32170.0,239400],["2025-09-24",32170.0,32500.0,31730.0,32500.0,403400],["2025-09-25",32600.0,32790.0,32250.0,32680.0,1193000],["2025-09-26",32540.0,33000.0,32380.0,32400.0,778600],["2025-09-29",32650.0,32940.0,32400.0,32800.0,722700],["2025-09-30",32520.0,33100.0,32520.0,33090.0,956600],["2025-10-01",32730.0,33080.0,32700.0,33000.0,502700],["2025-10-02",33020.0,33200.0,32800.0,32800.0,574500],["2025-10-03",32800.0,33000.0,32600.0,32880.0,455500],["2025-10-06",33100.0,33950.0,32900.0,33950.0,1257000],["2025-10-07",33950.0,34000.0,33710.0,33880.0,434700],["2025-10-08",34140.0,34190.0,33580.0,34040.0,415200],["2025-10-09",33990.0,34500.0,33800.0,34200.0,703400],["2025-10-10",34240.0,34810.0,34240.0,34810.0,714100],["2025-10-13",34810.0,35350.0,34720.0,35350.0,533800],["2025-10-14",35360.0,36050.0,35360.0,35490.0,1203400],["2025-10-15",35900.0,35900.0,35300.0,35300.0,198700],["2025-10-16",35800.0,35800.0,35480.0,35600.0,560400],["2025-10-17",35600.0,35600.0,34710.0,34900.0,1703700],["2025-10-20",34900.0,35000.0,34000.0,34000.0,711900],["2025-10-21",34000.0,34800.0,32940.0,33800.0,2088900],["2025-10-22",34000.0,34200.0,32950.0,34000.0,901500],["2025-10-23",34090.0,34650.0,33950.0,34520.0,184500],["2025-10-24",34490.0,34490.0,33800.0,34350.0,348700],["2025-10-27",34420.0,34450.0,33890.0,33900.0,1184900],["2025-10-28",33800.0,34490.0,33250.0,34400.0,444800],["2025-10-29",34320.0,34670.0,34000.0,34550.0,272800],["2025-10-30",34600.0,34600.0,33900.0,34420.0,210900],["2025-10-31",34400.0,34450.0,33510.0,34130.0,205200],["2025-11-03",33780.0,33780.0,33100.0,33200.0,386200],["2025-11-04",33200.0,33970.0,32790.0,33970.0,386600],["2025-11-05",33900.0,33900.0,33200.0,33300.0,303400],["2025-11-06",34350.0,34350.0,33010.0,33180.0,243300],["2025-11-07",33470.0,33470.0,32400.0,32400.0,393300],["2025-11-10",32400.0,32600.0,32120.0,32190.0,221800],["2025-11-11",32220.0,32460.0,32010.0,32330.0,226500],["2025-11-12",32500.0,33200.0,32180.0,33150.0,228900],["2025-11-13",33260.0,33260.0,32850.0,32850.0,593000],["2025-11-14",32930.0,33190.0,32800.0,33000.0,1099500],["2025-11-17",33200.0,33460.0,33160.0,33380.0,186000],["2025-11-18",33380.0,33600.0,33260.0,33550.0,191700],["2025-11-19",33600.0,33600.0,33250.0,33250.0,159900],["2025-11-20",33250.0,33600.0,33250.0,33300.0,121600],["2025-11-21",33300.0,33650.0,33000.0,33600.0,178400],["2025-11-24",33580.0,34000.0,33550.0,33770.0,343700],["2025-11-25",34000.0,34600.0,33700.0,33880.0,1576000],["2025-11-26",33880.0,34180.0,33800.0,34050.0,2221100],["2025-11-27",34200.0,34200.0,33860.0,33950.0,1535500],["2025-11-28",33950.0,34100.0,33770.0,33770.0,1088500],["2025-12-01",33900.0,34400.0,33900.0,34100.0,1219500],["2025-12-02",34200.0,34400.0,34000.0,34400.0,140100],["2025-12-03",34500.0,34990.0,34410.0,34950.0,172100],["2025-12-04",34900.0,35080.0,34800.0,35000.0,488800],["2025-12-05",35000.0,35200.0,34850.0,34990.0,334800],["2025-12-08",34950.0,35150.0,34880.0,35050.0,387900],["2025-12-09",35100.0,35130.0,34500.0,35110.0,242800],["2025-12-10",35100.0,35100.0,34300.0,34400.0,273900],["2025-12-11",34400.0,34600.0,34000.0,34280.0,296800],["2025-12-12",34290.0,34300.0,33000.0,33360.0,510100],["2025-12-15",33400.0,33850.0,32950.0,33340.0,733300],["2025-12-16",33340.0,33990.0,32770.0,33880.0,670200],["2025-12-17",33880.0,33900.0,33580.0,33600.0,83000],["2025-12-18",33770.0,33770.0,33350.0,33700.0,203900],["2025-12-19",33750.0,34350.0,33700.0,34000.0,299300],["2025-12-22",34050.0,35210.0,34050.0,35190.0,1131100],["2025-12-23",35280.0,35740.0,35270.0,35680.0,1039400],["2025-12-24",35680.0,35700.0,35150.0,35680.0,1319600],["2025-12-25",35600.0,36120.0,35200.0,35200.0,2015500],["2025-12-26",34190.0,35500.0,33950.0,35490.0,765900],["2025-12-29",35490.0,35600.0,34840.0,35400.0,198200],["2025-12-30",35400.0,35760.0,34960.0,35760.0,300500],["2025-12-31",35500.0,36100.0,35300.0,36090.0,353800],["2026-01-05",36080.0,36080.0,35500.0,36000.0,459800],["2026-01-06",36000.0,36500.0,35750.0,36500.0,587200],["2026-01-07",36500.0,37000.0,36200.0,37000.0,515600],["2026-01-08",37000.0,37300.0,36500.0,36950.0,1446900],["2026-01-09",36950.0,37000.0,36450.0,36940.0,692300],["2026-01-12",36940.0,37000.0,36380.0,36900.0,332000],["2026-01-13",36890.0,37080.0,36700.0,37030.0,346400],["2026-01-14",37040.0,37040.0,36200.0,36700.0,452700],["2026-01-15",36650.0,36660.0,35750.0,36300.0,1429400],["2026-01-16",36320.0,36980.0,36320.0,36870.0,334700],["2026-01-19",36900.0,37040.0,36660.0,37000.0,2294900],["2026-01-20",37000.0,37200.0,36650.0,36800.0,4552100],["2026-01-21",36590.0,36830.0,36300.0,36800.0,634800],["2026-01-22",36800.0,37200.0,36600.0,36800.0,611000],["2026-01-23",36910.0,37040.0,36720.0,36850.0,225700],["2026-01-26",36840.0,36840.0,35910.0,36250.0,1142600],["2026-01-27",36260.0,36290.0,35730.0,35900.0,649700],["2026-01-28",35950.0,36400.0,35350.0,35730.0,587200],["2026-01-29",35730.0,35800.0,35360.0,35800.0,374900],["2026-01-30",36000.0,36000.0,35840.0,35910.0,151800],["2026-02-02",35910.0,36530.0,35150.0,36530.0,1155200],["2026-02-03",36000.0,36000.0,35790.0,35970.0,474800],["2026-02-04",35990.0,36000.0,35000.0,35700.0,580600],["2026-02-05",35690.0,35690.0,35060.0,35290.0,333000],["2026-02-06",35290.0,35290.0,34350.0,34970.0,798500],["2026-02-09",35300.0,35500.0,34440.0,34550.0,397800],["2026-02-10",35200.0,35200.0,34600.0,34760.0,228600],["2026-02-11",34800.0,35450.0,34760.0,35440.0,172100],["2026-02-12",35850.0,35850.0,35490.0,35850.0,382900],["2026-02-13",35960.0,36000.0,35360.0,36000.0,1373800],["2026-02-23",37400.0,37400.0,35960.0,36100.0,1166300],["2026-02-24",36900.0,36900.0,35950.0,36160.0,217700],["2026-02-25",36170.0,36480.0,36150.0,36200.0,786600],["2026-02-26",36200.0,36580.0,36200.0,36540.0,284900],["2026-02-27",36600.0,36650.0,36000.0,36400.0,555800],["2026-03-02",36200.0,36220.0,35510.0,35700.0,1457300],["2026-03-03",35300.0,35680.0,34600.0,34870.0,772600],["2026-03-04",34860.0,34860.0,33750.0,34590.0,3584700],["2026-03-05",35140.0,35140.0,34500.0,34890.0,328900],["2026-03-06",34940.0,34940.0,33900.0,34100.0,543400],["2026-03-09",33900.0,33900.0,31930.0,32800.0,1470100],["2026-03-10",35000.0,35000.0,32410.0,33890.0,820900],["2026-03-11",33050.0,33990.0,32690.0,33990.0,988600],["2026-03-12",33990.0,34000.0,32800.0,32900.0,863373],["2026-03-13",32900.0,33150.0,32500.0,32890.0,572800],["2026-03-16",32890.0,32890.0,32470.0,32880.0,883600],["2026-03-17",33000.0,33660.0,33000.0,33230.0,594100],["2026-03-18",33350.0,33700.0,33180.0,33250.0,677100],["2026-03-19",32990.0,33000.0,32600.0,32800.0,1715000],["2026-03-20",32750.0,32750.0,31830.0,31980.0,885200],["2026-03-23",31800.0,31800.0,30850.0,31140.0,989000],["2026-03-24",31650.0,31700.0,31100.0,31330.0,740800],["2026-03-25",32300.0,32300.0,31450.0,32170.0,522400],["2026-03-26",32300.0,32300.0,31500.0,31800.0,229900],["2026-03-27",31870.0,32310.0,31700.0,32310.0,304200],["2026-03-30",31900.0,32300.0,31480.0,32000.0,592600],["2026-03-31",32210.0,32480.0,32100.0,32440.0,330500],["2026-04-01",33000.0,33040.0,32720.0,32920.0,1029900],["2026-04-02",32920.0,33000.0,32700.0,32900.0,244600],["2026-04-03",33000.0,33000.0,32500.0,32700.0,203200],["2026-04-06",32700.0,32800.0,32320.0,32400.0,358700],["2026-04-07",32700.0,32790.0,32420.0,32690.0,388300],["2026-04-08",33810.0,34960.0,33410.0,34960.0,1223900],["2026-04-09",34950.0,34950.0,33880.0,34100.0,481800],["2026-04-10",34110.0,34500.0,34110.0,34200.0,365400],["2026-04-13",33670.0,34350.0,33670.0,34050.0,335400],["2026-04-14",34290.0,34590.0,34290.0,34380.0,389300],["2026-04-15",34500.0,34780.0,34480.0,34640.0,1013300],["2026-04-16",34800.0,34980.0,34680.0,34900.0,385300],["2026-04-17",34950.0,35160.0,34900.0,35000.0,323200],["2026-04-20",35100.0,35410.0,35100.0,35330.0,377300],["2026-04-21",35400.0,36000.0,35400.0,35430.0,458400],["2026-04-22",35430.0,35880.0,35100.0,35500.0,1163300],["2026-04-23",36000.0,36280.0,35000.0,35970.0,869400],["2026-04-24",35980.0,36030.0,35520.0,35770.0,210600],["2026-04-28",35770.0,36030.0,35660.0,35800.0,401400],["2026-04-29",35800.0,35890.0,35750.0,35870.0,250800],["2026-05-04",35880.0,36100.0,35700.0,35870.0,325400],["2026-05-05",35900.0,36000.0,35500.0,36000.0,622600],["2026-05-06",36000.0,36270.0,35990.0,36270.0,1323300],["2026-05-07",36280.0,36900.0,36280.0,36690.0,667800],["2026-05-08",36670.0,36690.0,36480.0,36680.0,465800],["2026-05-11",36670.0,36750.0,36260.0,36260.0,582200],["2026-05-12",36250.0,36390.0,35930.0,36350.0,839700],["2026-05-13",36500.0,36500.0,35910.0,36350.0,915000],["2026-05-14",36300.0,36680.0,36100.0,36680.0,387100],["2026-05-15",36680.0,36700.0,36350.0,36520.0,583100],["2026-05-18",36500.0,36500.0,36100.0,36420.0,403800],["2026-05-19",36400.0,36400.0,36060.0,36170.0,580600],["2026-05-20",36150.0,36150.0,35410.0,35930.0,702700],["2026-05-21",36100.0,36300.0,35930.0,36000.0,224300],["2026-05-22",35930.0,35930.0,35560.0,35820.0,481700],["2026-05-25",35910.0,36050.0,35850.0,35890.0,332200],["2026-05-26",36000.0,36040.0,35820.0,36040.0,151800],["2026-05-27",36070.0,36150.0,35840.0,35900.0,453500],["2026-05-28",36000.0,36100.0,35730.0,35790.0,772000],["2026-05-29",35980.0,35980.0,35500.0,35750.0,611800],["2026-06-01",35830.0,35950.0,35350.0,35600.0,753400],["2026-06-02",35600.0,35600.0,35150.0,35390.0,249500],["2026-06-03",35350.0,35450.0,35000.0,35130.0,314800],["2026-06-04",35200.0,35500.0,34960.0,35490.0,1094300],["2026-06-05",35450.0,35490.0,35130.0,35490.0,336200],["2026-06-08",35480.0,35480.0,34590.0,34940.0,561100],["2026-06-09",35000.0,35000.0,34550.0,34980.0,310900],["2026-06-10",34950.0,35000.0,34610.0,35000.0,269800],["2026-06-11",34990.0,34990.0,34600.0,34950.0,347000],["2026-06-12",35000.0,35100.0,34650.0,34940.0,221400],["2026-06-15",35100.0,35150.0,34600.0,35100.0,716700],["2026-06-16",35100.0,35150.0,34980.0,35150.0,159800],["2026-06-17",35130.0,35130.0,34760.0,34980.0,306900],["2026-06-18",35200.0,35330.0,35000.0,35330.0,394800],["2026-06-19",35290.0,35300.0,34920.0,35300.0,335000],["2026-06-22",35180.0,35490.0,35000.0,35470.0,536800],["2026-06-23",35430.0,35850.0,35330.0,35500.0,500900],["2026-06-24",35500.0,35880.0,35460.0,35850.0,597100],["2026-06-25",35840.0,35840.0,35610.0,35790.0,288000],["2026-06-26",35780.0,36000.0,35500.0,36000.0,455400],["2026-06-29",36000.0,36000.0,35720.0,35870.0,618700],["2026-06-30",35930.0,35930.0,35600.0,35870.0,2648600],["2026-07-01",35870.0,36080.0,35720.0,36080.0,550000],["2026-07-02",36080.0,36150.0,35780.0,36000.0,305400],["2026-07-03",36000.0,36000.0,35700.0,35990.0,399500],["2026-07-06",35990.0,36000.0,35200.0,35750.0,400200],["2026-07-07",35760.0,35770.0,35360.0,35770.0,515700],["2026-07-08",35770.0,35900.0,35470.0,35800.0,265800],["2026-07-09",35700.0,35790.0,35550.0,35740.0,217300],["2026-07-10",35700.0,35700.0,35350.0,35570.0,288400],["2026-07-13",35300.0,35300.0,34580.0,34990.0,482900],["2026-07-14",34900.0,34930.0,34200.0,34930.0,974500],["2026-07-15",35180.0,35180.0,34300.0,34680.0,574400],["2026-07-16",34670.0,34850.0,33980.0,34850.0,559300],["2026-07-17",34800.0,34850.0,34520.0,34670.0,233300],["2026-07-20",34670.0,34690.0,33700.0,34100.0,631700],["2026-07-21",34100.0,34100.0,33630.0,34000.0,746800],["2026-07-22",34000.0,34000.0,32870.0,33200.0,1095700],["2026-07-23",33180.0,33280.0,32370.0,33250.0,1509300],["2026-07-24",33150.0,33150.0,32650.0,33000.0,1134000],["2026-07-27",33050.0,33200.0,32650.0,32690.0,806600],["2026-07-28",32390.0,32900.0,32120.0,32880.0,409900],["2026-07-29",32950.0,33400.0,32580.0,33310.0,460500],["2026-07-30",33300.0,34000.0,33100.0,34000.0,220400],["2026-07-31",34200.0,34200.0,33600.0,33700.0,333900],["2026-08-03",33740.0,34450.0,33740.0,34400.0,232400],["2026-08-04",34420.0,34570.0,34350.0,34530.0,571100],["2026-08-05",34600.0,34800.0,34280.0,34400.0,567800],["2026-08-06",34450.0,34450.0,34060.0,34290.0,293200],["2026-08-07",34170.0,34300.0,33920.0,34250.0,347000],["2026-08-10",34250.0,34600.0,33960.0,34490.0,302900],["2026-08-11",34560.0,34740.0,34460.0,34500.0,481700],["2026-08-12",34500.0,34800.0,34500.0,34710.0,104200],["2026-08-13",34730.0,34900.0,34340.0,34540.0,249800],["2026-08-14",34440.0,34440.0,33340.0,33900.0,418300],["2026-08-17",33900.0,33990.0,33590.0,33800.0,265700],["2026-08-18",33800.0,33990.0,33540.0,33800.0,286400],["2026-08-19",33800.0,33800.0,33500.0,33780.0,126700],["2026-08-20",33790.0,34000.0,33730.0,33800.0,207500],["2026-08-21",33800.0,34750.0,33700.0,34750.0,316300],["2026-08-24",34800.0,34950.0,34750.0,34850.0,234800],["2026-08-25",34850.0,35070.0,34570.0,34940.0,247200],["2026-08-26",34940.0,35300.0,34730.0,35290.0,962100],["2026-08-27",35290.0,35560.0,35250.0,35500.0,864900],["2026-08-28",35690.0,35690.0,35350.0,35670.0,526300],["2026-09-03",35600.0,35600.0,35000.0,35240.0,588300],["2026-09-04",35240.0,35650.0,35210.0,35340.0,664900],["2026-09-07",35340.0,35840.0,35250.0,35400.0,641000],["2026-09-08",35350.0,35350.0,35060.0,35250.0,1246000],["2026-09-09",35300.0,35450.0,35200.0,35390.0,237100],["2026-09-10",35370.0,35550.0,35130.0,35450.0,547200],["2026-09-11",35450.0,35450.0,34800.0,34850.0,1381500],["2026-09-14",34850.0,34850.0,34430.0,34800.0,714200],["2026-09-15",34800.0,35000.0,34750.0,35000.0,425400],["2026-09-16",35000.0,35100.0,34820.0,35000.0,675000],["2026-09-17",34990.0,35380.0,34860.0,35350.0,502800],["2026-09-18",35400.0,35740.0,35400.0,35500.0,612500],["2026-09-21",35500.0,35520.0,34680.0,34890.0,341800],["2026-09-22",35100.0,35260.0,34850.0,35200.0,198500],["2026-09-23",35200.0,35350.0,35020.0,35180.0,384500],["2026-09-24",35160.0,35160.0,34610.0,34930.0,543600],["2026-09-25",34740.0,34930.0,34600.0,34600.0,259500],["2026-09-28",34700.0,34800.0,34300.0,34480.0,428700],["2026-09-29",34480.0,34580.0,34250.0,34390.0,215900],["2026-09-30",34500.0,34590.0,34250.0,34550.0,296700],["2026-10-01",34540.0,34540.0,33880.0,34220.0,403300],["2026-10-02",34190.0,34190.0,33600.0,34190.0,379200],["2026-10-05",34000.0,34100.0,33750.0,34050.0,265400],["2026-10-06",34110.0,34200.0,33650.0,34200.0,534800],["2026-10-07",34220.0,34220.0,33830.0,34190.0,251200],["2026-10-08",34100.0,34170.0,33750.0,34000.0,406300],["2026-10-09",33900.0,34000.0,33450.0,33840.0,454100],["2026-10-12",33850.0,33850.0,33530.0,33790.0,364500]]}