{"sym":"HID","index":false,"bars":[["2016-07-11",9405.75,10521.69,9405.75,10521.69,213620],["2016-07-12",11239.08,11239.08,11239.08,11239.08,43600],["2016-07-13",11956.46,11956.46,11159.37,11956.46,90160],["2016-07-14",11159.37,11159.37,11159.37,11159.37,41520],["2016-07-15",10681.11,11159.37,10441.98,11159.37,56210],["2016-07-18",11159.37,11557.92,10760.82,11557.92,86000],["2016-07-19",11637.63,12036.17,11637.63,11956.46,135470],["2016-07-20",12115.88,12115.88,11478.21,11797.04,50290],["2016-07-21",12036.17,12275.3,11637.63,11797.04,40000],["2016-07-22",11876.75,11876.75,11478.21,11478.21,89810],["2016-07-25",11557.92,11956.46,11557.92,11876.75,77600],["2016-07-26",11797.04,12195.59,11797.04,11956.46,66500],["2016-07-27",12036.17,12115.88,11876.75,11956.46,107620],["2016-07-28",11956.46,12115.88,11797.04,12036.17,111610],["2016-07-29",12036.17,12115.88,11876.75,11956.46,126500],["2016-08-01",12115.88,12275.3,11956.46,12036.17,188200],["2016-08-02",11876.75,11876.75,11557.92,11637.63,137700],["2016-08-03",11637.63,11717.34,11398.5,11557.92,189300],["2016-08-04",11557.92,11797.04,11478.21,11557.92,149000],["2016-08-05",11478.21,11637.63,11318.79,11318.79,213300],["2016-08-08",11398.5,11398.5,11159.37,11398.5,187670],["2016-08-09",11398.5,11398.5,11398.5,11398.5,27900],["2016-08-10",11398.5,11398.5,11159.37,11398.5,145420],["2016-08-11",11398.5,11398.5,11239.08,11318.79,102000],["2016-08-12",11239.08,11637.63,11239.08,11398.5,145000],["2016-08-15",11478.21,11637.63,11398.5,11637.63,145700],["2016-08-16",11557.92,11717.34,11398.5,11717.34,131100],["2016-08-17",11557.92,11956.46,11557.92,11956.46,161210],["2016-08-18",11876.75,12115.88,11797.04,12036.17,164260],["2016-08-19",11956.46,11956.46,11717.34,11876.75,140500],["2016-08-22",11956.46,12036.17,11797.04,11876.75,152600],["2016-08-23",11956.46,11956.46,11717.34,11717.34,392200],["2016-08-24",11797.04,11956.46,11717.34,11717.34,183300],["2016-08-25",11637.63,11876.75,11637.63,11637.63,172850],["2016-08-26",11637.63,11797.04,11398.5,11398.5,154300],["2016-08-29",11398.5,11717.34,11318.79,11557.92,156500],["2016-08-30",11398.5,11557.92,11318.79,11318.79,150300],["2016-08-31",11239.08,11557.92,11239.08,11398.5,162700],["2016-09-01",11318.79,11876.75,11318.79,11717.34,181900],["2016-09-05",11637.63,11876.75,11637.63,11876.75,184440],["2016-09-06",11956.46,12115.88,11876.75,11956.46,175320],["2016-09-07",11956.46,11956.46,11637.63,11797.04,161300],["2016-09-08",11876.75,11876.75,11637.63,11637.63,193320],["2016-09-09",11797.04,11797.04,11478.21,11557.92,185210],["2016-09-12",11478.21,11797.04,11478.21,11717.34,161200],["2016-09-13",11637.63,11717.34,11478.21,11557.92,188500],["2016-09-14",11557.92,11836.9,11557.92,11797.04,175920],["2016-09-15",11876.75,11876.75,11637.63,11637.63,183490],["2016-09-16",11717.34,11956.46,11637.63,11717.34,162880],["2016-09-19",11840.37,11924.34,11588.44,11588.44,192150],["2016-09-20",11588.44,11756.39,11420.5,11462.48,197770],["2016-09-21",11420.5,11840.37,11378.51,11798.38,180730],["2016-09-22",11756.39,11924.34,11756.39,11756.39,208680],["2016-09-23",11756.39,11924.34,11462.48,11924.34,253720],["2016-09-26",11756.39,12386.2,11756.39,12176.26,455700],["2016-09-27",12218.25,12218.25,11840.37,11840.37,386500],["2016-09-28",11798.38,11798.38,11504.47,11630.43,363850],["2016-09-29",11672.42,12428.19,11378.51,12428.19,541730],["2016-09-30",12596.14,13267.93,12596.14,13267.93,399570],["2016-10-03",13939.72,14023.7,13225.94,13645.81,553980],["2016-10-04",13519.85,14569.53,13519.85,14569.53,403630],["2016-10-05",14611.52,14989.4,13939.72,14191.65,464560],["2016-10-06",14107.67,14905.43,14107.67,14359.59,456920],["2016-10-07",14275.62,14275.62,13729.79,13855.75,360060],["2016-10-10",13771.77,13771.77,13351.9,13603.83,244240],["2016-10-11",13351.9,13519.85,13225.94,13351.9,193440],["2016-10-12",13267.93,13519.85,13267.93,13435.88,270480],["2016-10-13",13435.88,13603.83,13267.93,13603.83,220000],["2016-10-14",13645.81,13771.77,13519.85,13771.77,242740],["2016-10-17",13939.72,14107.67,13771.77,13771.77,225540],["2016-10-18",13687.8,13687.8,13351.9,13351.9,266100],["2016-10-19",13351.9,13351.9,13057.99,13351.9,216730],["2016-10-20",13351.9,13729.79,13309.92,13729.79,327380],["2016-10-21",13855.75,14191.65,13855.75,14191.65,265790],["2016-10-24",14359.59,14611.52,13981.71,14611.52,381790],["2016-10-25",14527.54,15619.21,14443.57,15619.21,578500],["2016-10-26",16123.05,16542.92,15955.1,16500.94,726730],["2016-10-27",16626.9,16668.89,15787.16,15787.16,381080],["2016-10-28",15451.26,15535.23,15115.36,15115.36,421690],["2016-10-31",14947.41,15031.39,14737.48,14863.44,220520],["2016-11-01",14611.52,14737.48,14443.57,14695.49,171620],["2016-11-02",14695.49,14695.49,14275.62,14275.62,217540],["2016-11-03",14275.62,14359.59,14233.63,14317.61,146600],["2016-11-04",14275.62,14317.61,14191.65,14275.62,94000],["2016-11-07",14275.62,14443.57,14233.63,14401.58,75700],["2016-11-08",14401.58,14737.48,14359.59,14695.49,152100],["2016-11-09",14737.48,14779.47,14485.56,14527.54,175650],["2016-11-10",14569.53,14779.47,14569.53,14695.49,157780],["2016-11-11",14653.5,14863.44,14527.54,14569.53,145640],["2016-11-14",14527.54,14695.49,14485.56,14653.5,117860],["2016-11-15",14611.52,14779.47,14569.53,14569.53,137840],["2016-11-16",14569.53,14611.52,14359.59,14443.57,138680],["2016-11-17",14485.56,14737.48,14401.58,14653.5,171210],["2016-11-18",14737.48,14947.41,14611.52,14905.43,175500],["2016-11-21",14989.4,15157.35,14863.44,14905.43,121470],["2016-11-22",14863.44,14905.43,14695.49,14737.48,136860],["2016-11-23",14653.5,14821.45,14569.53,14779.47,218020],["2016-11-24",14737.48,14863.44,14569.53,14653.5,250260],["2016-11-25",14653.5,14821.45,14611.52,14611.52,255660],["2016-11-28",14737.48,14737.48,14569.53,14611.52,190500],["2016-11-29",14569.53,14779.47,14569.53,14779.47,212830],["2016-11-30",14737.48,14863.44,14695.49,14863.44,476560],["2016-12-01",14905.43,15115.36,13855.75,13855.75,424440],["2016-12-02",14275.62,14821.45,14275.62,14821.45,209800],["2016-12-05",14653.5,14863.44,14611.52,14821.45,1415860],["2016-12-06",14737.48,15829.14,14737.48,15829.14,1965090],["2016-12-07",15829.14,16878.82,15787.16,16878.82,2139680],["2016-12-08",16878.82,17298.69,16836.83,17214.72,960400],["2016-12-09",16710.87,16878.82,16584.91,16836.83,500450],["2016-12-12",16920.81,18012.47,16878.82,18012.47,2202860],["2016-12-13",18054.46,18894.2,18012.47,18726.25,1957500],["2016-12-14",18474.33,19482.02,18096.45,19482.02,2558270],["2016-12-15",19062.15,20825.61,18894.2,20825.61,2404480],["2016-12-16",20153.82,22253.17,20153.82,22253.17,2135200],["2016-12-19",21665.35,23806.7,21413.43,23806.7,2124400],["2016-12-20",23344.84,24856.37,23008.94,24772.4,1373330],["2016-12-21",24352.53,25696.12,24268.55,25528.17,1173380],["2016-12-22",24772.4,27291.63,24772.4,27291.63,2359190],["2016-12-23",26032.01,26535.86,25780.09,25780.09,1402260],["2016-12-26",25108.3,26283.94,25108.3,26032.01,1247990],["2016-12-27",26032.01,26871.76,24226.57,26787.78,3222030],["2016-12-28",26787.78,26787.78,25276.24,26451.88,1309140],["2016-12-29",25528.17,26199.96,25528.17,25948.04,875290],["2016-12-30",25948.04,26367.91,25864.06,26199.96,640520],["2017-01-03",26199.96,26199.96,25696.12,25696.12,261970],["2017-01-04",25612.14,27459.57,23932.66,23932.66,2715010],["2017-01-05",22295.16,22295.16,22295.16,22295.16,304600],["2017-01-06",20741.64,20741.64,20741.64,20741.64,18200],["2017-01-09",19314.07,19314.07,19314.07,19314.07,505320],["2017-01-10",17970.49,17970.49,17970.49,17970.49,340],["2017-01-11",16752.86,16752.86,16752.86,16752.86,443730],["2017-01-12",15619.21,15619.21,15619.21,15619.21,5300],["2017-01-13",14527.54,14527.54,14527.54,14527.54,370],["2017-01-16",13519.85,13519.85,13519.85,13519.85,800400],["2017-01-17",12596.14,13435.88,12596.14,13057.99,1867370],["2017-01-18",13057.99,13351.9,12596.14,13099.98,1024880],["2017-01-19",13099.98,13729.79,12680.11,13183.95,1516810],["2017-01-20",13099.98,13099.98,12470.17,12512.16,710500],["2017-01-23",12512.16,12680.11,12176.26,12512.16,747030],["2017-01-24",12512.16,12596.14,12176.26,12260.24,537990],["2017-01-25",11630.43,12344.21,11630.43,12260.24,378510],["2017-02-02",12260.24,12596.14,11756.39,12512.16,496320],["2017-02-03",12050.3,12512.16,11840.37,12470.17,130120],["2017-02-06",13016.01,13016.01,12344.21,12470.17,393710],["2017-02-07",12470.17,12554.15,12428.19,12512.16,274220],["2017-02-08",12512.16,13351.9,12470.17,13351.9,2289130],["2017-02-09",13351.9,14275.62,13267.93,14275.62,2971240],["2017-02-10",14317.61,14863.44,13309.92,13771.77,2442820],["2017-02-13",12848.06,13771.77,12848.06,12848.06,1453020],["2017-02-14",11966.33,12722.1,11966.33,12680.11,3556670],["2017-02-15",12680.11,12680.11,11798.38,11798.38,2397240],["2017-02-16",11000.62,11000.62,11000.62,11000.62,936670],["2017-02-17",10244.86,10244.86,10244.86,10244.86,1282340],["2017-02-20",9531.08,9531.08,9531.08,9531.08,1569000],["2017-02-21",8901.27,9741.01,8901.27,9699.02,4076950],["2017-02-22",9783.0,10370.82,9153.19,10370.82,3790400],["2017-02-23",10454.79,10580.75,9657.04,9657.04,3354930],["2017-02-24",8985.24,9069.22,8985.24,8985.24,2775360],["2017-02-27",8363.83,8775.31,8363.83,8363.83,3667990],["2017-02-28",7893.58,8145.5,7784.41,7784.41,2468430],["2017-03-01",7246.98,7834.8,7246.98,7750.82,1509280],["2017-03-02",7750.82,7750.82,7213.39,7557.68,402790],["2017-03-03",7137.81,7641.66,7053.84,7624.86,1172760],["2017-03-06",7557.68,7708.83,7356.14,7582.87,1950200],["2017-03-07",7582.87,7582.87,7280.57,7557.68,174600],["2017-03-08",7557.68,7666.85,7053.84,7473.71,1330060],["2017-03-09",7549.28,7574.48,7137.81,7372.94,957290],["2017-03-10",7372.94,7465.31,7129.41,7364.54,1586990],["2017-03-13",7221.78,7339.35,6852.3,7053.84,1116820],["2017-03-14",6717.94,6885.89,6566.79,6709.54,1552530],["2017-03-15",6415.63,6415.63,6247.68,6340.05,1056350],["2017-03-16",5978.97,6188.9,5911.79,6079.73,184420],["2017-03-17",6079.73,6205.7,6071.34,6088.13,378460],["2017-03-20",6130.12,6130.12,5668.26,5668.26,2823750],["2017-03-21",5458.33,5542.3,5323.97,5382.75,319800],["2017-03-22",5214.8,5458.33,5013.26,5424.74,3761090],["2017-03-23",5424.74,5424.74,5046.85,5189.61,4579780],["2017-03-24",5122.43,5164.42,4828.52,4828.52,92320],["2017-03-27",4576.6,4811.72,4492.62,4694.16,5484690],["2017-03-28",4626.98,4626.98,4366.66,4366.66,4893890],["2017-03-29",4366.66,4668.97,4366.66,4668.97,3413540],["2017-03-30",4702.56,4988.07,4349.87,4349.87,5841980],["2017-03-31",4307.88,4341.47,4047.56,4047.56,1379210],["2017-04-03",3770.44,3988.78,3770.44,3770.44,1763890],["2017-04-04",3510.12,3518.52,3510.12,3510.12,3880060],["2017-04-05",3266.6,3350.57,3266.6,3266.6,3887630],["2017-04-07",3107.05,3342.17,3039.87,3275.0,4208890],["2017-04-10",3233.01,3233.01,3048.26,3048.26,2923540],["2017-04-11",2855.12,3065.06,2838.33,2838.33,1555740],["2017-04-12",2897.11,3031.47,2855.12,3031.47,1912320],["2017-04-13",3098.65,3115.44,2821.53,2821.53,1132250],["2017-04-14",2695.57,2762.75,2628.39,2628.39,2426780],["2017-04-17",2510.83,2653.59,2452.05,2452.05,2177410],["2017-04-18",2292.5,2393.27,2284.1,2334.48,1690990],["2017-04-19",2334.48,2494.03,2309.29,2494.03,898400],["2017-04-20",2494.03,2661.98,2494.03,2661.98,701070],["2017-04-21",2846.73,2846.73,2687.18,2846.73,1381740],["2017-04-24",3039.87,3039.87,2897.11,2939.1,2743180],["2017-04-25",2939.1,2972.69,2737.56,2737.56,893170],["2017-04-26",2645.19,2922.3,2561.21,2888.71,1062830],["2017-04-27",2855.12,3039.87,2737.56,2779.55,540950],["2017-04-28",2855.12,2855.12,2586.41,2628.39,449620],["2017-05-03",2804.74,2804.74,2796.34,2804.74,463260],["2017-05-04",2997.88,2997.88,2804.74,2838.33,1007430],["2017-05-05",2729.16,2871.92,2729.16,2829.93,757920],["2017-05-08",2838.33,2972.69,2729.16,2863.52,1033850],["2017-05-09",2913.91,2913.91,2855.12,2897.11,781350],["2017-05-10",2930.7,2981.09,2888.71,2939.1,1081010],["2017-05-11",2939.1,2981.09,2871.92,2897.11,743150],["2017-05-12",2863.52,3048.26,2863.52,2964.29,803830],["2017-05-15",3165.83,3165.83,3107.05,3165.83,2305380],["2017-05-16",3283.39,3350.57,3191.02,3275.0,1346550],["2017-05-17",3224.61,3400.96,3224.61,3283.39,1403650],["2017-05-18",3275.0,3291.79,3073.46,3140.64,1693060],["2017-05-19",3140.64,3258.2,3132.24,3149.03,759110],["2017-05-22",3350.57,3367.37,3275.0,3358.97,1787680],["2017-05-23",3358.97,3510.12,3358.97,3434.55,1175320],["2017-05-24",3442.94,3568.91,3358.97,3358.97,1699880],["2017-05-25",3358.97,3459.74,3283.39,3308.58,1173960],["2017-05-26",3308.58,3384.16,3165.83,3191.02,1275880],["2017-05-29",3409.35,3409.35,3400.96,3409.35,600920],["2017-05-30",3644.48,3644.48,3526.92,3636.08,3405980],["2017-05-31",3636.08,3636.08,3526.92,3535.32,1148280],["2017-06-01",3535.32,3585.7,3468.14,3526.92,907750],["2017-06-02",3493.33,3610.89,3476.53,3535.32,611730],["2017-06-05",3316.98,3526.92,3316.98,3426.15,800560],["2017-06-06",3426.15,3610.89,3367.37,3468.14,790110],["2017-06-07",3484.93,3518.52,3442.94,3451.34,781900],["2017-06-08",3442.94,3442.94,3367.37,3400.96,1135700],["2017-06-09",3375.76,3476.53,3367.37,3426.15,854270],["2017-06-12",3468.14,3501.73,3417.75,3417.75,701580],["2017-06-13",3400.96,3426.15,3358.97,3375.76,564910],["2017-06-14",3392.56,3392.56,3342.17,3342.17,676080],["2017-06-15",3350.57,3358.97,3283.39,3316.98,730820],["2017-06-16",3316.98,3333.78,3275.0,3300.19,511180],["2017-06-19",3291.79,3325.38,3241.41,3258.2,764620],["2017-06-20",3258.2,3392.56,3241.41,3325.38,540890],["2017-06-21",3384.16,3384.16,3275.0,3291.79,497050],["2017-06-22",3275.0,3283.39,3249.8,3258.2,750530],["2017-06-23",3249.8,3283.39,3241.41,3258.2,517990],["2017-06-26",3258.2,3476.53,3258.2,3434.55,865080],["2017-06-27",3476.53,3585.7,3434.55,3459.74,1349710],["2017-06-28",3442.94,3451.34,3400.96,3417.75,368620],["2017-06-29",3417.75,3426.15,3350.57,3400.96,565400],["2017-06-30",3400.96,3484.93,3375.76,3409.35,630140],["2017-07-03",3434.55,3526.92,3417.75,3484.93,1121000],["2017-07-04",3484.93,3577.3,3484.93,3568.91,1521620],["2017-07-05",3652.88,3812.43,3652.88,3812.43,1855860],["2017-07-06",4072.75,4072.75,4030.76,4072.75,1842910],["2017-07-07",4081.15,4265.89,3929.99,3988.78,2186150],["2017-07-10",3988.78,3988.78,3711.66,3711.66,1979240],["2017-07-11",3812.43,3837.62,3619.29,3745.25,1029390],["2017-07-12",3820.83,4005.57,3820.83,4005.57,958450],["2017-07-13",4106.34,4274.29,4081.15,4148.33,2111980],["2017-07-14",4114.74,4274.29,4022.37,4081.15,1059100],["2017-07-17",4064.35,4081.15,3921.6,3955.19,1057470],["2017-07-18",3997.17,3997.17,3795.64,3913.2,1029770],["2017-07-19",3896.4,4030.76,3896.4,3946.79,559880],["2017-07-20",3946.79,3946.79,3686.47,3904.8,524780],["2017-07-21",3837.62,3913.2,3736.85,3770.44,1325180],["2017-07-24",3694.87,3762.05,3585.7,3585.7,805420],["2017-07-25",3585.7,3678.07,3585.7,3669.67,453070],["2017-07-26",3778.84,3904.8,3711.66,3862.81,479510],["2017-07-27",3862.81,3938.39,3770.44,3770.44,446900],["2017-07-28",3770.44,3879.61,3762.05,3837.62,658480],["2017-07-31",3837.62,3846.02,3720.06,3736.85,696720],["2017-08-01",3736.85,3888.01,3736.85,3820.83,770670],["2017-08-02",3862.81,3871.21,3778.84,3829.23,506330],["2017-08-03",3854.42,3997.17,3804.03,3946.79,779900],["2017-08-04",3946.79,4215.51,3946.79,4156.72,2089280],["2017-08-07",4366.66,4442.24,4366.66,4442.24,1013220],["2017-08-08",4752.94,4752.94,4752.94,4752.94,364200],["2017-08-09",5080.44,5080.44,4450.63,5080.44,6209630],["2017-08-10",5080.44,5122.43,4727.75,4727.75,1569770],["2017-08-11",4433.84,4685.76,4400.25,4400.25,1662150],["2017-08-14",4156.72,4702.56,4156.72,4702.56,1958510],["2017-08-15",4828.52,4862.11,4492.62,4576.6,672630],["2017-08-16",4543.01,4593.39,4417.04,4450.63,621110],["2017-08-17",4450.63,4450.63,4156.72,4156.72,1237050],["2017-08-18",4055.96,4282.69,4030.76,4282.69,777490],["2017-08-21",4282.69,4282.69,4131.53,4207.11,341950],["2017-08-22",4173.52,4198.71,3997.17,4013.97,662390],["2017-08-23",4030.76,4114.74,4005.57,4114.74,210090],["2017-08-24",4039.16,4139.93,4030.76,4089.55,330020],["2017-08-25",4114.74,4299.48,4097.94,4257.49,469880],["2017-08-28",4257.49,4425.44,4257.49,4316.28,609350],["2017-08-29",4282.69,4282.69,4165.12,4165.12,559310],["2017-08-30",4165.12,4274.29,4114.74,4114.74,367600],["2017-08-31",4190.31,4190.31,4114.74,4139.93,206150],["2017-09-01",4123.13,4190.31,4106.34,4139.93,327920],["2017-09-05",4139.93,4173.52,4106.34,4123.13,210860],["2017-09-06",4123.13,4123.13,4064.35,4114.74,344060],["2017-09-07",4114.74,4114.74,4055.96,4055.96,252560],["2017-09-08",4055.96,4114.74,4030.76,4055.96,231920],["2017-09-11",4064.35,4072.75,3829.23,3829.23,570500],["2017-09-12",3862.81,3913.2,3820.83,3896.4,316420],["2017-09-13",3871.21,4139.93,3871.21,4114.74,459950],["2017-09-14",4114.74,4165.12,4097.94,4097.94,217410],["2017-09-15",4072.75,4089.55,4013.97,4064.35,218950],["2017-09-18",4064.35,4190.31,4064.35,4131.53,381660],["2017-09-19",4148.33,4400.25,4148.33,4316.28,1006790],["2017-09-20",4425.44,4433.84,4265.89,4282.69,793480],["2017-09-21",4291.08,4358.26,4215.51,4265.89,401630],["2017-09-22",4207.11,4265.89,4139.93,4165.12,405940],["2017-09-25",4114.74,4165.12,4047.56,4097.94,390560],["2017-09-26",4039.16,4097.94,4039.16,4064.35,332950],["2017-09-27",4081.15,4148.33,4064.35,4131.53,301400],["2017-09-28",4131.53,4173.52,4030.76,4055.96,222820],["2017-09-29",4030.76,4072.75,4030.76,4030.76,224250],["2017-10-02",4030.76,4173.52,3980.38,3980.38,290490],["2017-10-03",4022.37,4022.37,3812.43,3829.23,344260],["2017-10-04",3829.23,3971.98,3829.23,3929.99,202650],["2017-10-05",3929.99,4005.57,3837.62,3862.81,223000],["2017-10-06",3929.99,3929.99,3778.84,3879.61,440490],["2017-10-09",3921.6,3921.6,3837.62,3837.62,210240],["2017-10-10",3862.81,3862.81,3778.84,3804.03,329280],["2017-10-11",3795.64,3820.83,3778.84,3795.64,230260],["2017-10-12",3795.64,3854.42,3694.87,3703.26,409700],["2017-10-13",3703.26,3736.85,3652.88,3661.28,438110],["2017-10-16",3728.46,3728.46,3594.1,3610.89,472360],["2017-10-17",3610.89,3762.05,3610.89,3636.08,523140],["2017-10-18",3694.87,3888.01,3694.87,3879.61,729960],["2017-10-19",3938.39,3971.98,3871.21,3938.39,469730],["2017-10-20",3904.8,3904.8,3720.06,3720.06,379290],["2017-10-23",3720.06,3812.43,3568.91,3652.88,291350],["2017-10-24",3585.7,3762.05,3585.7,3728.46,406170],["2017-10-25",3770.44,3804.03,3745.25,3778.84,279400],["2017-10-26",3745.25,3770.44,3669.67,3694.87,202000],["2017-10-27",3770.44,3770.44,3669.67,3694.87,166420],["2017-10-30",3652.88,3770.44,3602.49,3602.49,250250],["2017-10-31",3686.47,3686.47,3350.57,3350.57,500650],["2017-11-01",3358.97,3434.55,3123.84,3123.84,464090],["2017-11-02",3039.87,3182.62,2981.09,3056.66,335230],["2017-11-03",3115.44,3182.62,3023.07,3182.62,335490],["2017-11-06",3149.03,3400.96,3149.03,3400.96,200190],["2017-11-07",3468.14,3501.73,3358.97,3358.97,273140],["2017-11-08",3358.97,3426.15,3249.8,3316.98,263520],["2017-11-09",3426.15,3426.15,3308.58,3426.15,140920],["2017-11-10",3426.15,3442.94,3342.17,3392.56,164110],["2017-11-13",3358.97,3400.96,3275.0,3333.78,107500],["2017-11-14",3308.58,3358.97,3174.23,3241.41,261450],["2017-11-15",3199.42,3350.57,3182.62,3350.57,162870],["2017-11-16",3350.57,3375.76,3275.0,3375.76,303850],["2017-11-17",3375.76,3434.55,3333.78,3350.57,103380],["2017-11-20",3350.57,3535.32,3350.57,3518.52,147640],["2017-11-21",3367.37,3568.91,3367.37,3400.96,93570],["2017-11-22",3384.16,3526.92,3358.97,3526.92,280600],["2017-11-23",3484.93,3762.05,3417.75,3669.67,506080],["2017-11-24",3669.67,3694.87,3610.89,3619.29,94990],["2017-11-27",3669.67,3711.66,3577.3,3652.88,178790],["2017-11-28",3678.07,3812.43,3652.88,3694.87,465110],["2017-11-29",3778.84,3820.83,3711.66,3778.84,400990],["2017-11-30",3736.85,3829.23,3694.87,3778.84,165890],["2017-12-01",3778.84,3778.84,3694.87,3736.85,170370],["2017-12-04",3736.85,3795.64,3627.69,3795.64,202460],["2017-12-05",3820.83,3820.83,3694.87,3711.66,117040],["2017-12-06",3711.66,3736.85,3577.3,3577.3,216910],["2017-12-07",3669.67,3669.67,3543.71,3543.71,138280],["2017-12-08",3652.88,3652.88,3552.11,3552.11,120580],["2017-12-11",3552.11,3552.11,3451.34,3526.92,175620],["2017-12-12",3375.76,3518.52,3375.76,3459.74,288040],["2017-12-13",3468.14,3476.53,3442.94,3442.94,124400],["2017-12-14",3526.92,3526.92,3384.16,3501.73,94210],["2017-12-15",3510.12,3669.67,3501.73,3652.88,425730],["2017-12-18",3820.83,3820.83,3678.07,3703.26,187230],["2017-12-19",3720.06,3770.44,3610.89,3694.87,202260],["2017-12-20",3694.87,3694.87,3484.93,3560.51,214950],["2017-12-21",3560.51,3636.08,3484.93,3518.52,133020],["2017-12-22",3518.52,3552.11,3493.33,3493.33,104590],["2017-12-25",3526.92,3526.92,3442.94,3459.74,263020],["2017-12-26",3459.74,3484.93,3417.75,3426.15,247080],["2017-12-27",3484.93,3493.33,3434.55,3459.74,136670],["2017-12-28",3459.74,3484.93,3417.75,3459.74,68420],["2017-12-29",3468.14,3510.12,3434.55,3484.93,139850],["2018-01-02",3526.92,3526.92,3434.55,3484.93,190470],["2018-01-03",3484.93,3484.93,3358.97,3392.56,118010],["2018-01-04",3451.34,3493.33,3384.16,3451.34,395370],["2018-01-05",3442.94,3518.52,3417.75,3426.15,108700],["2018-01-08",3400.96,3442.94,3316.98,3316.98,245580],["2018-01-09",3316.98,3543.71,3316.98,3543.71,409820],["2018-01-10",3594.1,3778.84,3543.71,3568.91,815920],["2018-01-11",3526.92,3610.89,3442.94,3577.3,220590],["2018-01-12",3526.92,3585.7,3484.93,3501.73,178220],["2018-01-15",3484.93,3501.73,3442.94,3442.94,188440],["2018-01-16",3442.94,3543.71,3417.75,3442.94,157550],["2018-01-17",3493.33,3501.73,3249.8,3409.35,482220],["2018-01-18",3426.15,3426.15,3342.17,3384.16,135130],["2018-01-19",3468.14,3468.14,3350.57,3367.37,79000],["2018-01-22",3375.76,3400.96,3342.17,3375.76,124930],["2018-01-25",3375.76,3375.76,3275.0,3316.98,243750],["2018-01-26",3291.79,3342.17,3266.6,3275.0,142580],["2018-01-29",3300.19,3300.19,3132.24,3165.83,147140],["2018-01-30",3165.83,3224.61,3157.43,3182.62,147400],["2018-01-31",3191.02,3191.02,3048.26,3073.46,246370],["2018-02-01",3073.46,3081.85,3006.28,3065.06,112780],["2018-02-02",3065.06,3275.0,3065.06,3275.0,325380],["2018-02-05",3275.0,3493.33,3191.02,3358.97,611700],["2018-02-06",3132.24,3358.97,3123.84,3300.19,459760],["2018-02-07",3358.97,3358.97,3233.01,3233.01,146130],["2018-02-08",3300.19,3300.19,3107.05,3132.24,72290],["2018-02-09",3081.85,3132.24,2913.91,2939.1,297500],["2018-02-12",3107.05,3140.64,3031.47,3031.47,49780],["2018-02-13",3031.47,3224.61,3023.07,3191.02,93960],["2018-02-21",3191.02,3316.98,3191.02,3266.6,71080],["2018-02-22",3266.6,3266.6,3149.03,3241.41,31870],["2018-02-23",3300.19,3300.19,3165.83,3216.21,105270],["2018-02-26",3191.02,3258.2,3107.05,3132.24,142940],["2018-02-27",3132.24,3149.03,3081.85,3098.65,49490],["2018-02-28",3149.03,3149.03,3023.07,3098.65,60190],["2018-03-01",3107.05,3107.05,3090.25,3098.65,39240],["2018-03-02",3132.24,3258.2,3107.05,3207.82,82690],["2018-03-05",3241.41,3275.0,3207.82,3216.21,115040],["2018-03-06",3207.82,3216.21,3132.24,3216.21,112150],["2018-03-07",3216.21,3434.55,3191.02,3316.98,463620],["2018-03-08",3316.98,3342.17,3258.2,3275.0,139870],["2018-03-09",3316.98,3316.98,3191.02,3199.42,117190],["2018-03-12",3194.99,3350.17,3194.99,3268.02,89530],["2018-03-13",3268.02,3368.43,3204.12,3286.27,65540],["2018-03-14",3249.76,3414.07,3249.76,3395.81,281100],["2018-03-15",3414.07,3414.07,3341.04,3395.81,267960],["2018-03-16",3395.81,3395.81,3350.17,3386.69,79180],["2018-03-19",3368.43,3377.56,3286.27,3286.27,156720],["2018-03-20",3286.27,3295.4,3204.12,3204.12,199420],["2018-03-21",3204.12,3368.43,3204.12,3286.27,67460],["2018-03-22",3286.27,3286.27,3213.24,3222.37,60940],["2018-03-23",3213.24,3268.02,3158.47,3194.99,103580],["2018-03-26",3194.99,3204.12,3149.34,3194.99,168760],["2018-03-27",3167.6,3194.99,3121.96,3121.96,99880],["2018-03-28",3103.7,3176.73,2912.0,2912.0,754590],["2018-03-29",2948.52,3012.42,2875.49,2875.49,118890],["2018-03-30",2921.13,2921.13,2838.97,2838.97,53950],["2018-04-02",2866.36,2912.0,2738.56,2820.72,75180],["2018-04-03",2820.72,2857.23,2784.2,2829.85,103660],["2018-04-04",2765.95,2848.1,2738.56,2793.33,206270],["2018-04-05",2756.82,2848.1,2738.56,2802.46,127090],["2018-04-06",2793.33,2912.0,2793.33,2912.0,125440],["2018-04-09",2921.13,2921.13,2848.1,2921.13,113400],["2018-04-10",2875.49,2912.0,2838.97,2912.0,63550],["2018-04-11",2829.85,2902.87,2811.59,2829.85,101180],["2018-04-12",2829.85,2829.85,2711.17,2711.17,230780],["2018-04-13",2729.43,2747.69,2711.17,2738.56,32890],["2018-04-16",2738.56,2784.2,2729.43,2738.56,59040],["2018-04-17",2738.56,2775.07,2729.43,2747.69,87460],["2018-04-18",2765.95,2765.95,2720.3,2738.56,87510],["2018-04-19",2738.56,2756.82,2720.3,2729.43,94040],["2018-04-20",2738.56,2756.82,2729.43,2747.69,86010],["2018-04-23",2747.69,2756.82,2729.43,2729.43,110850],["2018-04-24",2729.43,2866.36,2729.43,2765.95,187870],["2018-04-26",2738.56,2784.2,2647.27,2738.56,79520],["2018-04-27",2738.56,2756.82,2720.3,2738.56,64290],["2018-05-02",2738.56,2738.56,2674.66,2729.43,48560],["2018-05-03",2738.56,2738.56,2555.99,2692.92,129380],["2018-05-04",2656.4,2729.43,2610.76,2683.79,28090],["2018-05-07",2692.92,2720.3,2647.27,2702.05,78360],["2018-05-08",2665.53,2720.3,2665.53,2720.3,70820],["2018-05-09",2720.3,2729.43,2683.79,2729.43,39120],["2018-05-10",2729.43,2738.56,2711.17,2729.43,108520],["2018-05-11",2711.17,2829.85,2711.17,2793.33,33990],["2018-05-14",2793.33,2820.72,2756.82,2784.2,79140],["2018-05-15",2802.46,2802.46,2747.69,2765.95,46510],["2018-05-16",2765.95,2765.95,2729.43,2747.69,84350],["2018-05-17",2738.56,2756.82,2702.05,2756.82,97330],["2018-05-18",2756.82,2775.07,2738.56,2747.69,105700],["2018-05-21",2747.69,2756.82,2665.53,2747.69,42620],["2018-05-22",2747.69,2884.62,2665.53,2711.17,115280],["2018-05-23",2738.56,2738.56,2692.92,2729.43,65750],["2018-05-24",2802.46,2811.59,2692.92,2729.43,6910],["2018-05-25",2702.05,2756.82,2665.53,2665.53,231360],["2018-05-28",2738.56,2738.56,2610.76,2665.53,255020],["2018-05-29",2738.56,2738.56,2574.25,2574.25,98050],["2018-05-30",2720.3,2720.3,2519.48,2574.25,39110],["2018-05-31",2647.27,2729.43,2555.99,2647.27,58080],["2018-06-01",2729.43,2729.43,2482.96,2665.53,90630],["2018-06-04",2656.4,2848.1,2656.4,2848.1,159710],["2018-06-05",2893.75,2902.87,2738.56,2848.1,155380],["2018-06-06",2829.85,2838.97,2738.56,2811.59,108610],["2018-06-07",2738.56,2811.59,2711.17,2738.56,131020],["2018-06-08",2738.56,2784.2,2729.43,2729.43,75240],["2018-06-11",2775.07,2848.1,2775.07,2811.59,135950],["2018-06-12",2811.59,2820.72,2720.3,2820.72,185480],["2018-06-13",2811.59,2866.36,2775.07,2820.72,255970],["2018-06-14",2784.2,2829.85,2775.07,2775.07,85530],["2018-06-15",2829.85,2829.85,2756.82,2784.2,27400],["2018-06-18",2811.59,2811.59,2738.56,2775.07,70560],["2018-06-19",2902.87,2902.87,2583.38,2592.5,80480],["2018-06-20",2756.82,2756.82,2629.02,2738.56,38780],["2018-06-21",2674.66,2738.56,2674.66,2738.56,19330],["2018-06-22",2738.56,2738.56,2683.79,2738.56,40000],["2018-06-25",2820.72,2820.72,2711.17,2720.3,39220],["2018-06-26",2692.92,2720.3,2656.4,2674.66,48720],["2018-06-27",2784.2,2784.2,2656.4,2729.43,37730],["2018-06-28",2674.66,2729.43,2647.27,2674.66,45970],["2018-06-29",2720.3,2720.3,2647.27,2647.27,27090],["2018-07-02",2702.05,2702.05,2555.99,2601.63,49160],["2018-07-03",2555.99,2647.27,2455.58,2464.7,175170],["2018-07-04",2619.89,2629.02,2455.58,2464.7,120920],["2018-07-05",2464.7,2537.73,2419.06,2446.45,38490],["2018-07-06",2419.06,2501.22,2419.06,2492.09,25020],["2018-07-09",2446.45,2546.86,2446.45,2455.58,14440],["2018-07-10",2510.35,2510.35,2382.55,2464.7,1069690],["2018-07-11",2446.45,2501.22,2400.8,2419.06,73960],["2018-07-12",2419.06,2455.58,2373.42,2428.19,61470],["2018-07-13",2391.68,2437.32,2391.68,2437.32,38150],["2018-07-16",2519.48,2555.99,2464.7,2519.48,125320],["2018-07-17",2537.73,2537.73,2391.68,2537.73,85470],["2018-07-18",2464.7,2537.73,2446.45,2510.35,112080],["2018-07-19",2464.7,2555.99,2464.7,2555.99,264670],["2018-07-20",2555.99,2555.99,2473.83,2501.22,140860],["2018-07-23",2501.22,2647.27,2482.96,2510.35,83340],["2018-07-24",2482.96,2574.25,2482.96,2555.99,128720],["2018-07-25",2647.27,2692.92,2519.48,2665.53,234530],["2018-07-26",2711.17,2711.17,2574.25,2674.66,139500],["2018-07-27",2601.63,2674.66,2583.38,2583.38,120670],["2018-07-30",2565.12,2601.63,2555.99,2601.63,92620],["2018-07-31",2555.99,2555.99,2510.35,2555.99,98390],["2018-08-01",2592.5,2592.5,2510.35,2555.99,59830],["2018-08-02",2555.99,2555.99,2482.96,2510.35,19210],["2018-08-03",2510.35,2583.38,2501.22,2574.25,122400],["2018-08-06",2592.5,2592.5,2492.09,2555.99,47800],["2018-08-07",2510.35,2583.38,2464.7,2546.86,106430],["2018-08-08",2482.96,2546.86,2482.96,2519.48,72330],["2018-08-09",2555.99,2555.99,2482.96,2519.48,6220],["2018-08-10",2519.48,2519.48,2455.58,2455.58,65200],["2018-08-13",2455.58,2555.99,2419.06,2428.19,37340],["2018-08-14",2428.19,2455.58,2373.42,2428.19,136710],["2018-08-15",2428.19,2437.32,2373.42,2428.19,139710],["2018-08-16",2428.19,2501.22,2355.16,2428.19,46270],["2018-08-17",2373.42,2428.19,2373.42,2428.19,49960],["2018-08-20",2428.19,2464.7,2428.19,2464.7,116020],["2018-08-21",2464.7,2464.7,2382.55,2446.45,17290],["2018-08-22",2464.7,2464.7,2428.19,2446.45,70070],["2018-08-23",2437.32,2446.45,2382.55,2446.45,83970],["2018-08-24",2446.45,2446.45,2373.42,2373.42,130170],["2018-08-27",2373.42,2400.8,2355.16,2364.29,43970],["2018-08-28",2364.29,2455.58,2346.03,2400.8,49920],["2018-08-29",2437.32,2437.32,2400.8,2400.8,3190],["2018-08-30",2419.06,2428.19,2382.55,2391.68,27880],["2018-08-31",2419.06,2428.19,2391.68,2400.8,18760],["2018-09-04",2400.8,2455.58,2400.8,2455.58,58460],["2018-09-05",2419.06,2455.58,2400.8,2437.32,38750],["2018-09-06",2437.32,2437.32,2391.68,2391.68,11570],["2018-09-07",2437.32,2437.32,2355.16,2391.68,60900],["2018-09-10",2419.06,2446.45,2391.68,2419.06,1310],["2018-09-11",2455.58,2455.58,2400.8,2419.06,11470],["2018-09-12",2419.06,2446.45,2382.55,2382.55,68520],["2018-09-13",2382.55,2428.19,2373.42,2409.93,37360],["2018-09-14",2428.19,2428.19,2391.68,2409.93,38500],["2018-09-17",2409.93,2409.93,2373.42,2400.8,126220],["2018-09-18",2391.68,2400.8,2373.42,2391.68,45930],["2018-09-19",2391.68,2409.93,2382.55,2391.68,76520],["2018-09-20",2409.93,2546.86,2391.68,2501.22,111920],["2018-09-21",2555.99,2555.99,2455.58,2482.96,45430],["2018-09-24",2510.35,2510.35,2464.7,2482.96,23290],["2018-09-25",2482.96,2510.35,2309.52,2492.09,94460],["2018-09-26",2519.48,2665.53,2501.22,2665.53,241720],["2018-09-27",2829.85,2838.97,2583.38,2647.27,205540],["2018-09-28",2647.27,2647.27,2583.38,2638.15,87140],["2018-10-01",2738.56,2820.72,2729.43,2820.72,223990],["2018-10-02",3012.42,3012.42,3012.42,3012.42,104800],["2018-10-03",3222.37,3222.37,3222.37,3222.37,189850],["2018-10-04",3441.46,3441.46,3076.32,3176.73,1360510],["2018-10-05",3012.42,3149.34,2957.65,3021.54,456380],["2018-10-08",3103.7,3231.5,3103.7,3231.5,255150],["2018-10-09",3295.4,3450.59,3268.02,3395.81,1033700],["2018-10-10",3331.92,3450.59,3194.99,3286.27,221790],["2018-10-11",3076.32,3277.14,3058.06,3058.06,564840],["2018-10-12",2939.39,3058.06,2848.1,2975.9,429220],["2018-10-15",3149.34,3149.34,2975.9,2975.9,145880],["2018-10-16",3094.57,3094.57,2848.1,2966.77,71190],["2018-10-17",2893.75,2966.77,2811.59,2838.97,290400],["2018-10-18",2912.0,3030.67,2912.0,3030.67,390020],["2018-10-19",3094.57,3094.57,2921.13,2966.77,124000],["2018-10-22",3003.29,3058.06,2875.49,2966.77,224120],["2018-10-23",2921.13,2966.77,2765.95,2765.95,222070],["2018-10-24",2775.07,2902.87,2583.38,2692.92,169990],["2018-10-25",2692.92,2692.92,2510.35,2519.48,245820],["2018-10-26",2665.53,2665.53,2501.22,2574.25,46200],["2018-10-29",2565.12,2665.53,2555.99,2619.89,16630],["2018-10-30",2647.27,2647.27,2473.83,2546.86,51550],["2018-10-31",2546.86,2638.15,2510.35,2510.35,160070],["2018-11-01",2601.63,2601.63,2455.58,2555.99,41930],["2018-11-02",2501.22,2583.38,2464.7,2464.7,60950],["2018-11-05",2464.7,2510.35,2428.19,2473.83,15880],["2018-11-06",2501.22,2537.73,2464.7,2537.73,81180],["2018-11-07",2537.73,2537.73,2446.45,2464.7,61860],["2018-11-08",2428.19,2464.7,2419.06,2464.7,55970],["2018-11-09",2464.7,2464.7,2419.06,2464.7,42350],["2018-11-12",2400.8,2446.45,2391.68,2437.32,21410],["2018-11-13",2455.58,2455.58,2364.29,2391.68,63320],["2018-11-14",2373.42,2419.06,2355.16,2373.42,26360],["2018-11-15",2409.93,2409.93,2236.49,2236.49,80930],["2018-11-16",2282.13,2391.68,2273.01,2391.68,111410],["2018-11-19",2373.42,2455.58,2373.42,2419.06,9300],["2018-11-20",2373.42,2373.42,2300.39,2309.52,31680],["2018-11-21",2263.88,2309.52,2263.88,2309.52,36540],["2018-11-22",2291.26,2455.58,2291.26,2355.16,7330],["2018-11-23",2346.03,2355.16,2291.26,2355.16,13750],["2018-11-26",2355.16,2355.16,2300.39,2346.03,7310],["2018-11-27",2346.03,2355.16,2282.13,2327.78,64610],["2018-11-28",2327.78,2346.03,2282.13,2282.13,12550],["2018-11-29",2263.88,2318.65,2263.88,2282.13,38320],["2018-11-30",2346.03,2346.03,2254.75,2282.13,26340],["2018-12-03",2282.13,2318.65,2273.01,2318.65,37790],["2018-12-04",2318.65,2355.16,2291.26,2309.52,29120],["2018-12-05",2282.13,2282.13,2236.49,2282.13,154450],["2018-12-06",2282.13,2327.78,2254.75,2282.13,50790],["2018-12-07",2309.52,2309.52,2273.01,2282.13,28110],["2018-12-10",2282.13,2318.65,2273.01,2282.13,13350],["2018-12-11",2273.01,2273.01,2245.62,2245.62,83840],["2018-12-12",2254.75,2273.01,2245.62,2273.01,32460],["2018-12-13",2263.88,2273.01,2227.36,2236.49,90750],["2018-12-14",2273.01,2273.01,2227.36,2227.36,21330],["2018-12-17",2227.36,2254.75,2209.11,2254.75,10820],["2018-12-18",2254.75,2263.88,2218.23,2236.49,37600],["2018-12-19",2236.49,2254.75,2209.11,2236.49,38080],["2018-12-20",2209.11,2227.36,2181.72,2181.72,67020],["2018-12-21",2291.26,2291.26,2190.85,2236.49,18510],["2018-12-24",2236.49,2245.62,2199.98,2245.62,20340],["2018-12-25",2236.49,2236.49,2154.33,2218.23,36880],["2018-12-26",2227.36,2227.36,2163.46,2218.23,4930],["2018-12-27",2218.23,2245.62,2218.23,2236.49,52300],["2018-12-28",2190.85,2236.49,2190.85,2236.49,870],["2019-01-02",2236.49,2282.13,2236.49,2254.75,14560],["2019-01-03",2254.75,2254.75,2190.85,2236.49,6140],["2019-01-04",2190.85,2236.49,2181.72,2236.49,31200],["2019-01-07",2236.49,2254.75,2236.49,2254.75,19950],["2019-01-08",2254.75,2254.75,2199.98,2254.75,25750],["2019-01-09",2245.62,2263.88,2236.49,2254.75,74080],["2019-01-10",2254.75,2254.75,2209.11,2236.49,31910],["2019-01-11",2199.98,2236.49,2199.98,2227.36,29430],["2019-01-14",2218.23,2218.23,2117.82,2218.23,133640],["2019-01-15",2145.21,2181.72,2099.56,2181.72,176660],["2019-01-16",2126.95,2181.72,2117.82,2181.72,44090],["2019-01-17",2117.82,2181.72,2099.56,2163.46,56940],["2019-01-18",2117.82,2309.52,2063.05,2309.52,213800],["2019-01-21",2446.45,2455.58,2190.85,2428.19,77450],["2019-01-22",2291.26,2409.93,2263.88,2336.9,86960],["2019-01-23",2209.11,2318.65,2190.85,2318.65,23530],["2019-01-24",2190.85,2282.13,2163.46,2163.46,124720],["2019-01-25",2163.46,2263.88,2163.46,2227.36,21520],["2019-01-28",2245.62,2245.62,2163.46,2209.11,71020],["2019-01-29",2218.23,2218.23,2154.33,2209.11,18390],["2019-01-30",2263.88,2263.88,2163.46,2263.88,41250],["2019-01-31",2263.88,2282.13,2145.21,2273.01,211580],["2019-02-01",2190.85,2273.01,2163.46,2273.01,151880],["2019-02-11",2273.01,2309.52,2218.23,2282.13,61950],["2019-02-12",2282.13,2282.13,2218.23,2282.13,21730],["2019-02-13",2282.13,2282.13,2190.85,2245.62,142720],["2019-02-14",2245.62,2245.62,2163.46,2227.36,191740],["2019-02-15",2227.36,2227.36,2172.59,2227.36,217050],["2019-02-18",2190.85,2309.52,2172.59,2273.01,305350],["2019-02-19",2409.93,2428.19,2409.93,2428.19,163180],["2019-02-20",2592.5,2592.5,2327.78,2346.03,397880],["2019-02-21",2373.42,2373.42,2199.98,2199.98,299070],["2019-02-22",2199.98,2245.62,2181.72,2181.72,517450],["2019-02-25",2172.59,2190.85,2090.43,2154.33,379870],["2019-02-26",2154.33,2236.49,2154.33,2199.98,64990],["2019-02-27",2209.11,2236.49,2199.98,2199.98,45640],["2019-02-28",2190.85,2209.11,2172.59,2190.85,116120],["2019-03-01",2190.85,2209.11,2190.85,2209.11,35050],["2019-03-04",2218.23,2218.23,2172.59,2190.85,115790],["2019-03-05",2190.85,2209.11,2172.59,2181.72,145050],["2019-03-06",2218.23,2327.78,2181.72,2318.65,177850],["2019-03-07",2318.65,2318.65,2236.49,2282.13,64850],["2019-03-08",2199.98,2263.88,2172.59,2263.88,202350],["2019-03-11",2263.88,2263.88,2199.98,2209.11,48780],["2019-03-12",2209.11,2273.01,2209.11,2236.49,115750],["2019-03-13",2282.13,2291.26,2218.23,2291.26,204070],["2019-03-14",2245.62,2446.45,2245.62,2446.45,531960],["2019-03-15",2510.35,2510.35,2382.55,2492.09,176440],["2019-03-18",2492.09,2510.35,2419.06,2419.06,317740],["2019-03-19",2373.42,2409.93,2364.29,2382.55,145820],["2019-03-20",2373.42,2391.68,2355.16,2382.55,141830],["2019-03-21",2400.8,2446.45,2382.55,2437.32,116330],["2019-03-22",2373.42,2419.06,2273.01,2382.55,83480],["2019-03-25",2382.55,2382.55,2263.88,2309.52,21480],["2019-03-26",2409.93,2409.93,2309.52,2391.68,50090],["2019-03-27",2409.93,2428.19,2391.68,2400.8,22710],["2019-03-28",2400.8,2419.06,2382.55,2409.93,172830],["2019-03-29",2428.19,2464.7,2409.93,2437.32,71900],["2019-04-01",2419.06,2437.32,2409.93,2428.19,13900],["2019-04-02",2428.19,2446.45,2355.16,2437.32,399170],["2019-04-03",2446.45,2464.7,2419.06,2464.7,144580],["2019-04-04",2455.58,2492.09,2437.32,2492.09,143350],["2019-04-05",2492.09,2492.09,2464.7,2464.7,93080],["2019-04-08",2464.7,2546.86,2464.7,2501.22,300710],["2019-04-09",2501.22,2501.22,2428.19,2437.32,141890],["2019-04-10",2428.19,2455.58,2373.42,2419.06,72440],["2019-04-11",2419.06,2464.7,2373.42,2464.7,158650],["2019-04-12",2455.58,2473.83,2455.58,2473.83,41650],["2019-04-16",2473.83,2482.96,2391.68,2446.45,83220],["2019-04-17",2391.68,2473.83,2391.68,2455.58,89420],["2019-04-18",2482.96,2482.96,2446.45,2455.58,35090],["2019-04-19",2446.45,2492.09,2437.32,2482.96,152680],["2019-04-22",2482.96,2482.96,2437.32,2455.58,166910],["2019-04-23",2428.19,2464.7,2428.19,2464.7,85640],["2019-04-24",2373.42,2464.7,2373.42,2391.68,2990],["2019-04-25",2391.68,2446.45,2373.42,2419.06,47380],["2019-04-26",2464.7,2464.7,2428.19,2446.45,35040],["2019-05-02",2446.45,2446.45,2391.68,2409.93,56590],["2019-05-03",2428.19,2428.19,2291.26,2291.26,44740],["2019-05-06",2291.26,2373.42,2209.11,2209.11,82660],["2019-05-07",2190.85,2263.88,2181.72,2263.88,32340],["2019-05-08",2154.33,2282.13,2154.33,2154.33,79010],["2019-05-09",2190.85,2190.85,2163.46,2172.59,106190],["2019-05-10",2236.49,2236.49,2172.59,2209.11,25320],["2019-05-13",2218.23,2263.88,2190.85,2209.11,6520],["2019-05-14",2209.11,2209.11,2099.56,2209.11,58040],["2019-05-15",2145.21,2227.36,2145.21,2227.36,3470],["2019-05-16",2254.75,2254.75,2172.59,2227.36,28710],["2019-05-17",2117.82,2227.36,2117.82,2190.85,81600],["2019-05-20",2190.85,2190.85,2108.69,2190.85,76540],["2019-05-21",2199.98,2199.98,2163.46,2190.85,8340],["2019-05-22",2190.85,2190.85,2154.33,2181.72,29700],["2019-05-23",2163.46,2190.85,2136.08,2181.72,28190],["2019-05-24",2163.46,2318.65,2154.33,2273.01,61680],["2019-05-27",2181.72,2245.62,2154.33,2236.49,32030],["2019-05-28",2236.49,2236.49,2154.33,2209.11,14410],["2019-05-29",2209.11,2209.11,2172.59,2172.59,13720],["2019-05-30",2172.59,2181.72,2163.46,2172.59,26640],["2019-05-31",2154.33,2254.75,2145.21,2145.21,61810],["2019-06-03",2145.21,2181.72,2053.92,2053.92,65490],["2019-06-04",2145.21,2145.21,2053.92,2145.21,54120],["2019-06-05",2145.21,2145.21,2063.05,2063.05,1570],["2019-06-06",2063.05,2145.21,2063.05,2145.21,4390],["2019-06-07",2053.92,2181.72,2053.92,2181.72,14890],["2019-06-10",2245.62,2245.62,2099.56,2181.72,12820],["2019-06-11",2300.39,2300.39,2081.31,2172.59,35810],["2019-06-12",2090.43,2163.46,2081.31,2099.56,35060],["2019-06-13",2099.56,2245.62,2081.31,2245.62,44290],["2019-06-14",2209.11,2209.11,2117.82,2209.11,15980],["2019-06-17",2081.31,2190.85,2081.31,2081.31,20040],["2019-06-18",2099.56,2145.21,2090.43,2090.43,7600],["2019-06-19",2090.43,2145.21,2081.31,2099.56,16590],["2019-06-20",2126.95,2126.95,2081.31,2081.31,31360],["2019-06-21",2090.43,2136.08,2072.18,2072.18,14180],["2019-06-24",2099.56,2181.72,2099.56,2136.08,38570],["2019-06-25",2136.08,2145.21,2117.82,2117.82,14790],["2019-06-26",2117.82,2136.08,2117.82,2117.82,2110],["2019-06-27",2117.82,2117.82,2072.18,2081.31,16920],["2019-06-28",2117.82,2117.82,2063.05,2090.43,14590],["2019-07-01",2090.43,2099.56,2081.31,2090.43,15730],["2019-07-02",2108.69,2136.08,2108.69,2136.08,1630],["2019-07-03",2099.56,2136.08,2099.56,2126.95,16940],["2019-07-04",2090.43,2190.85,2090.43,2163.46,36900],["2019-07-05",2154.33,2163.46,2090.43,2090.43,5340],["2019-07-08",2099.56,2145.21,2090.43,2099.56,32890],["2019-07-09",2209.56,2218.96,2124.94,2124.94,75780],["2019-07-10",2124.94,2209.56,2115.54,2124.94,85210],["2019-07-11",2162.55,2162.55,2124.94,2143.75,7420],["2019-07-12",2143.75,2143.75,2115.54,2143.75,4000],["2019-07-15",2143.75,2143.75,2059.12,2059.12,20490],["2019-07-16",2068.53,2134.34,2059.12,2068.53,13190],["2019-07-17",2068.53,2068.53,2068.53,2068.53,30590],["2019-07-18",2068.53,2106.14,2068.53,2106.14,5070],["2019-07-19",2106.14,2106.14,2059.12,2059.12,48410],["2019-07-22",2059.12,2162.55,2049.72,2068.53,15540],["2019-07-23",2068.53,2115.54,2049.72,2068.53,26540],["2019-07-24",2077.93,2087.33,2049.72,2049.72,27290],["2019-07-25",2030.92,2049.72,1974.5,2021.51,33080],["2019-07-26",2021.51,2021.51,1927.49,2012.11,98290],["2019-07-29",2012.11,2087.33,1974.5,1974.5,8000],["2019-07-30",1974.5,2012.11,1965.1,1965.1,30450],["2019-07-31",2012.11,2012.11,1880.48,1880.48,33510],["2019-08-01",1965.1,1965.1,1927.49,1955.7,13300],["2019-08-02",1955.7,1965.1,1927.49,1955.7,28240],["2019-08-05",1927.49,1955.7,1927.49,1955.7,4250],["2019-08-06",1927.49,1965.1,1889.88,1936.89,84590],["2019-08-07",1889.88,1946.29,1880.48,1880.48,49100],["2019-08-08",1880.48,1927.49,1880.48,1880.48,53060],["2019-08-09",1936.89,1974.5,1880.48,1927.49,60260],["2019-08-12",1927.49,1927.49,1880.48,1880.48,27350],["2019-08-13",1927.49,1927.49,1899.28,1899.28,4880],["2019-08-14",1908.69,1908.69,1880.48,1899.28,19970],["2019-08-15",1899.28,1899.28,1842.87,1899.28,25260],["2019-08-16",1899.28,1899.28,1880.48,1880.48,20870],["2019-08-19",1880.48,1880.48,1833.47,1842.87,62110],["2019-08-20",1908.69,1908.69,1852.27,1880.48,11070],["2019-08-21",1899.28,1899.28,1861.67,1861.67,55510],["2019-08-22",1899.28,1899.28,1833.47,1889.88,42930],["2019-08-23",1889.88,1889.88,1861.67,1889.88,13680],["2019-08-26",1899.28,1899.28,1871.08,1889.88,42190],["2019-08-27",1889.88,1974.5,1889.88,1908.69,17660],["2019-08-28",1936.89,1936.89,1871.08,1871.08,29670],["2019-08-29",1899.28,1899.28,1880.48,1880.48,16110],["2019-08-30",1861.67,1899.28,1861.67,1861.67,35650],["2019-09-03",1918.09,1918.09,1889.88,1918.09,8270],["2019-09-04",1899.28,1946.29,1889.88,1889.88,25560],["2019-09-05",1936.89,1936.89,1880.48,1880.48,13290],["2019-09-06",1918.09,1918.09,1889.88,1889.88,16290],["2019-09-09",1908.69,1946.29,1880.48,1899.28,8320],["2019-09-10",1889.88,1918.09,1871.08,1889.88,50720],["2019-09-11",1974.5,1974.5,1889.88,1889.88,22420],["2019-09-12",1955.7,1955.7,1889.88,1918.09,28950],["2019-09-13",1955.7,1955.7,1871.08,1880.48,62620],["2019-09-16",1899.28,1908.69,1880.48,1880.48,30310],["2019-09-17",1880.48,1927.49,1880.48,1889.88,20630],["2019-09-18",1889.88,1946.29,1880.48,1899.28,23930],["2019-09-19",1899.28,1955.7,1871.08,1899.28,29690],["2019-09-20",1899.28,2021.51,1899.28,1974.5,84480],["2019-09-23",1983.9,2040.32,1983.9,2021.51,79470],["2019-09-24",2021.51,2162.55,2012.11,2106.14,210020],["2019-09-25",2106.14,2124.94,2030.92,2030.92,7230],["2019-09-26",1983.9,2049.72,1974.5,2030.92,28900],["2019-09-27",1974.5,2115.54,1974.5,2049.72,69350],["2019-09-30",2068.53,2190.76,2068.53,2190.76,314440],["2019-10-01",2256.57,2341.2,2256.57,2341.2,123150],["2019-10-02",2501.04,2501.04,2350.6,2407.01,847960],["2019-10-03",2256.57,2491.63,2256.57,2472.83,267640],["2019-10-04",2472.83,2472.83,2350.6,2472.83,139840],["2019-10-07",2472.83,2472.83,2303.59,2350.6,210990],["2019-10-08",2350.6,2350.6,2190.76,2303.59,191880],["2019-10-09",2256.57,2425.82,2256.57,2378.8,47450],["2019-10-10",2378.8,2397.61,2303.59,2378.8,6210],["2019-10-11",2397.61,2397.61,2350.6,2388.21,9560],["2019-10-14",2435.22,2435.22,2312.99,2312.99,25480],["2019-10-15",2350.6,2416.41,2265.98,2416.41,35520],["2019-10-16",2416.41,2435.22,2284.78,2407.01,5720],["2019-10-17",2416.41,2416.41,2294.18,2294.18,34020],["2019-10-18",2294.18,2369.4,2294.18,2312.99,67640],["2019-10-21",2397.61,2397.61,2312.99,2322.39,34370],["2019-10-22",2388.21,2407.01,2350.6,2350.6,140170],["2019-10-23",2350.6,2388.21,2341.2,2350.6,65550],["2019-10-24",2416.41,2416.41,2350.6,2360.0,34190],["2019-10-25",2360.0,2388.21,2303.59,2388.21,22110],["2019-10-28",2388.21,2388.21,2341.2,2341.2,36390],["2019-10-29",2350.6,2378.8,2350.6,2360.0,93150],["2019-10-30",2360.0,2369.4,2360.0,2369.4,33460],["2019-10-31",2350.6,2369.4,2350.6,2360.0,145430],["2019-11-01",2369.4,2369.4,2322.39,2360.0,123140],["2019-11-04",2350.6,2360.0,2284.78,2312.99,108510],["2019-11-05",2312.99,2444.62,2312.99,2341.2,5550],["2019-11-06",2350.6,2350.6,2312.99,2341.2,14900],["2019-11-07",2341.2,2341.2,2265.98,2312.99,23550],["2019-11-08",2322.39,2341.2,2303.59,2331.79,26450],["2019-11-11",2350.6,2350.6,2322.39,2331.79,27770],["2019-11-12",2341.2,2341.2,2303.59,2303.59,62280],["2019-11-13",2303.59,2341.2,2256.57,2341.2,66810],["2019-11-14",2303.59,2303.59,2181.35,2181.35,507080],["2019-11-15",2237.77,2256.57,2181.35,2218.96,39390],["2019-11-18",2237.77,2294.18,2124.94,2228.37,7530],["2019-11-19",2228.37,2228.37,2096.73,2153.15,35840],["2019-11-20",2153.15,2256.57,2143.75,2162.55,27300],["2019-11-21",2162.55,2247.17,2115.54,2153.15,45360],["2019-11-22",2209.56,2256.57,2115.54,2115.54,30420],["2019-11-25",2162.55,2181.35,2096.73,2171.95,43910],["2019-11-26",2171.95,2200.16,2124.94,2200.16,10560],["2019-11-27",2200.16,2200.16,2124.94,2181.35,28640],["2019-11-28",2247.17,2247.17,2134.34,2134.34,18220],["2019-11-29",2115.54,2134.34,2040.32,2040.32,119340],["2019-12-02",2153.15,2153.15,2002.71,2030.92,280470],["2019-12-03",2049.72,2068.53,2021.51,2068.53,20820],["2019-12-04",2068.53,2077.93,2021.51,2059.12,9990],["2019-12-05",2059.12,2059.12,1993.31,2021.51,45510],["2019-12-06",2049.72,2049.72,2012.11,2040.32,74900],["2019-12-09",2040.32,2040.32,2002.71,2040.32,109170],["2019-12-10",2040.32,2040.32,1993.31,2021.51,54970],["2019-12-11",1993.31,2021.51,1993.31,2002.71,42810],["2019-12-12",2002.71,2012.11,1993.31,1993.31,89930],["2019-12-13",1993.31,2106.14,1983.9,2059.12,63070],["2019-12-16",2059.12,2190.76,1983.9,2096.73,210660],["2019-12-17",2096.73,2153.15,2077.93,2077.93,144260],["2019-12-18",2068.53,2143.75,2030.92,2115.54,10240],["2019-12-19",2030.92,2134.34,2030.92,2030.92,34530],["2019-12-20",2040.32,2115.54,2040.32,2115.54,14390],["2019-12-23",2106.14,2115.54,2068.53,2077.93,56910],["2019-12-24",2077.93,2218.96,2077.93,2218.96,138510],["2019-12-25",2228.37,2360.0,2228.37,2341.2,177940],["2019-12-26",2341.2,2397.61,2228.37,2294.18,9000],["2019-12-27",2256.57,2303.59,2162.55,2256.57,251240],["2019-12-30",2237.77,2350.6,2237.77,2303.59,154500],["2019-12-31",2237.77,2331.79,2209.56,2275.38,162720],["2020-01-02",2275.38,2275.38,2237.77,2265.98,74920],["2020-01-03",2303.59,2303.59,2200.16,2256.57,68330],["2020-01-06",2256.57,2294.18,2190.76,2256.57,112140],["2020-01-07",2200.16,2284.78,2200.16,2284.78,99680],["2020-01-08",2256.57,2256.57,2162.55,2171.95,36010],["2020-01-09",2275.38,2275.38,2162.55,2209.56,119650],["2020-01-10",2162.55,2284.78,2162.55,2162.55,62520],["2020-01-13",2256.57,2275.38,2153.15,2153.15,120180],["2020-01-14",2162.55,2171.95,2124.94,2171.95,31220],["2020-01-15",2143.75,2181.35,2134.34,2171.95,49160],["2020-01-16",2247.17,2247.17,2077.93,2190.76,51910],["2020-01-17",2209.56,2228.37,2162.55,2171.95,51120],["2020-01-20",2153.15,2209.56,2153.15,2200.16,13340],["2020-01-21",2228.37,2228.37,2181.35,2218.96,49060],["2020-01-22",2162.55,2237.77,2162.55,2228.37,55640],["2020-01-30",2209.56,2265.98,2209.56,2228.37,66530],["2020-01-31",2209.56,2228.37,2143.75,2228.37,163980],["2020-02-03",2228.37,2256.57,2077.93,2200.16,128210],["2020-02-04",2200.16,2200.16,2162.55,2162.55,81950],["2020-02-05",2209.56,2209.56,2096.73,2162.55,78460],["2020-02-06",2209.56,2256.57,2181.35,2237.77,144260],["2020-02-07",2294.18,2303.59,2247.17,2275.38,286220],["2020-02-10",2350.6,2350.6,2162.55,2341.2,213190],["2020-02-11",2350.6,2454.02,2350.6,2444.62,404070],["2020-02-12",2444.62,2444.62,2378.8,2397.61,159470],["2020-02-13",2407.01,2425.82,2360.0,2378.8,25610],["2020-02-14",2397.61,2397.61,2265.98,2350.6,102660],["2020-02-17",2350.6,2378.8,2322.39,2369.4,65490],["2020-02-18",2388.21,2388.21,2331.79,2331.79,24970],["2020-02-19",2350.6,2350.6,2275.38,2350.6,79600],["2020-02-20",2350.6,2369.4,2303.59,2303.59,20020],["2020-02-21",2350.6,2350.6,2303.59,2303.59,87900],["2020-02-24",2312.99,2312.99,2237.77,2256.57,132830],["2020-02-25",2256.57,2265.98,2228.37,2265.98,12820],["2020-02-26",2265.98,2331.79,2265.98,2303.59,32360],["2020-02-27",2331.79,2331.79,2256.57,2303.59,73540],["2020-02-28",2303.59,2303.59,2256.57,2303.59,93470],["2020-03-02",2303.59,2303.59,2265.98,2265.98,72570],["2020-03-03",2294.18,2416.41,2294.18,2416.41,482580],["2020-03-04",2576.25,2576.25,2538.65,2576.25,1449700],["2020-03-05",2754.9,2754.9,2632.67,2754.9,1097880],["2020-03-06",2754.9,2914.74,2595.06,2745.5,1133170],["2020-03-09",2557.45,2557.45,2557.45,2557.45,278000],["2020-03-10",2378.8,2632.67,2378.8,2519.84,951440],["2020-03-11",2472.83,2689.08,2472.83,2689.08,1189440],["2020-03-12",2707.89,2877.13,2707.89,2877.13,1720470],["2020-03-13",3046.37,3055.78,2914.74,3027.57,1328340],["2020-03-16",3036.97,3046.37,2820.72,2820.72,1334580],["2020-03-17",2623.27,2623.27,2623.27,2623.27,4476070],["2020-03-18",2548.05,2801.91,2548.05,2801.91,947230],["2020-03-19",2933.55,2933.55,2613.86,2613.86,1415820],["2020-03-20",2538.65,2613.86,2435.22,2463.43,706350],["2020-03-23",2294.18,2350.6,2294.18,2294.18,677070],["2020-03-24",2134.34,2350.6,2134.34,2200.16,952280],["2020-03-25",2331.79,2331.79,2218.96,2247.17,293580],["2020-03-26",2171.95,2341.2,2096.73,2096.73,599120],["2020-03-27",2068.53,2068.53,1955.7,1965.1,627310],["2020-03-30",1899.28,2077.93,1861.67,1861.67,318710],["2020-03-31",1927.49,1927.49,1739.44,1739.44,225200],["2020-04-01",1739.44,1852.27,1739.44,1852.27,61150],["2020-04-03",1965.1,1974.5,1965.1,1974.5,85930],["2020-04-06",2021.51,2106.14,1974.5,2077.93,437060],["2020-04-07",2077.93,2143.75,1946.29,1965.1,241610],["2020-04-08",2059.12,2059.12,1965.1,2049.72,373480],["2020-04-09",2068.53,2162.55,2068.53,2134.34,238210],["2020-04-10",2162.55,2237.77,2115.54,2200.16,442810],["2020-04-13",2200.16,2247.17,2162.55,2162.55,258970],["2020-04-14",2162.55,2237.77,2162.55,2200.16,155710],["2020-04-15",2190.76,2237.77,2124.94,2200.16,107610],["2020-04-16",2162.55,2209.56,2162.55,2200.16,123960],["2020-04-17",2218.96,2256.57,2162.55,2237.77,382870],["2020-04-20",2237.77,2331.79,2237.77,2256.57,157990],["2020-04-21",2275.38,2275.38,2134.34,2228.37,200630],["2020-04-22",2228.37,2228.37,2143.75,2200.16,152160],["2020-04-23",2275.38,2284.78,2218.96,2228.37,91080],["2020-04-24",2284.78,2378.8,2247.17,2378.8,551740],["2020-04-27",2538.65,2538.65,2388.21,2444.62,435230],["2020-04-28",2444.62,2454.02,2397.61,2444.62,231730],["2020-04-29",2416.41,2529.24,2407.01,2407.01,286260],["2020-05-04",2256.57,2360.0,2247.17,2247.17,508660],["2020-05-05",2312.99,2360.0,2209.56,2360.0,177110],["2020-05-06",2360.0,2397.61,2350.6,2360.0,71530],["2020-05-07",2510.0,2510.0,2390.0,2450.0,92240],["2020-05-08",2450.0,2590.0,2410.0,2480.0,137270],["2020-05-11",2480.0,2480.0,2410.0,2420.0,69990],["2020-05-12",2420.0,2480.0,2420.0,2460.0,93030],["2020-05-13",2440.0,2470.0,2400.0,2450.0,261410],["2020-05-14",2420.0,2540.0,2420.0,2510.0,206360],["2020-05-15",2560.0,2560.0,2450.0,2500.0,76070],["2020-05-18",2500.0,2520.0,2450.0,2500.0,29830],["2020-05-19",2480.0,2600.0,2480.0,2500.0,133800],["2020-05-20",2520.0,2520.0,2450.0,2450.0,81600],["2020-05-21",2490.0,2490.0,2440.0,2490.0,128650],["2020-05-22",2500.0,2500.0,2450.0,2470.0,62210],["2020-05-25",2470.0,2470.0,2400.0,2420.0,114960],["2020-05-26",2420.0,2470.0,2400.0,2460.0,86430],["2020-05-27",2460.0,2480.0,2430.0,2430.0,45500],["2020-05-28",2440.0,2470.0,2430.0,2450.0,157640],["2020-05-29",2460.0,2620.0,2450.0,2620.0,632640],["2020-06-01",2800.0,2800.0,2790.0,2800.0,1052090],["2020-06-02",2920.0,2920.0,2700.0,2700.0,401820],["2020-06-03",2660.0,2710.0,2590.0,2620.0,571260],["2020-06-04",2620.0,2690.0,2580.0,2620.0,493980],["2020-06-05",2620.0,2650.0,2570.0,2620.0,579920],["2020-06-08",2620.0,2800.0,2620.0,2800.0,1154590],["2020-06-09",2890.0,2900.0,2800.0,2850.0,758070],["2020-06-10",2820.0,3030.0,2720.0,3020.0,1095360],["2020-06-11",2900.0,3150.0,2890.0,2890.0,1608630],["2020-06-12",2800.0,2910.0,2800.0,2890.0,549290],["2020-06-15",2900.0,3000.0,2810.0,2900.0,674780],["2020-06-16",2900.0,3100.0,2900.0,3100.0,1059950],["2020-06-17",3190.0,3220.0,3020.0,3020.0,844740],["2020-06-18",3020.0,3050.0,2970.0,3020.0,593960],["2020-06-19",3010.0,3150.0,2950.0,3060.0,431850],["2020-06-22",3060.0,3060.0,2970.0,3020.0,319700],["2020-06-23",3020.0,3020.0,2870.0,2940.0,440780],["2020-06-24",2940.0,2980.0,2860.0,2890.0,361760],["2020-06-25",2840.0,2890.0,2790.0,2880.0,410410],["2020-06-26",2890.0,2890.0,2700.0,2730.0,405420],["2020-06-29",2680.0,2680.0,2540.0,2610.0,742090],["2020-06-30",2680.0,2680.0,2500.0,2560.0,320620],["2020-07-01",2560.0,2670.0,2560.0,2650.0,168200],["2020-07-02",2720.0,2720.0,2610.0,2670.0,148260],["2020-07-03",2670.0,2730.0,2630.0,2680.0,133270],["2020-07-06",2770.0,2780.0,2670.0,2720.0,82450],["2020-07-07",2720.0,2750.0,2650.0,2660.0,103390],["2020-07-08",2660.0,2750.0,2660.0,2660.0,57970],["2020-07-09",2660.0,2700.0,2650.0,2670.0,121420],["2020-07-10",2670.0,2710.0,2660.0,2680.0,167860],["2020-07-13",2610.0,2670.0,2510.0,2530.0,369650],["2020-07-14",2530.0,2580.0,2510.0,2570.0,115720],["2020-07-15",2590.0,2590.0,2510.0,2520.0,165280],["2020-07-16",2550.0,2570.0,2470.0,2540.0,212300],["2020-07-17",2590.0,2590.0,2470.0,2540.0,70950],["2020-07-20",2520.0,2550.0,2490.0,2510.0,98020],["2020-07-21",2510.0,2520.0,2470.0,2500.0,153740],["2020-07-22",2510.0,2590.0,2450.0,2450.0,285890],["2020-07-23",2490.0,2490.0,2380.0,2440.0,220140],["2020-07-24",2330.0,2420.0,2270.0,2270.0,540650],["2020-07-27",2120.0,2210.0,2120.0,2150.0,488770],["2020-07-28",2130.0,2300.0,2130.0,2290.0,61080],["2020-07-29",2290.0,2290.0,2130.0,2280.0,184200],["2020-07-30",2300.0,2340.0,2200.0,2300.0,76420],["2020-07-31",2180.0,2300.0,2180.0,2240.0,52910],["2020-08-03",2290.0,2300.0,2240.0,2300.0,30430],["2020-08-04",2430.0,2430.0,2290.0,2340.0,50600],["2020-08-05",2390.0,2390.0,2310.0,2350.0,20530],["2020-08-06",2340.0,2350.0,2310.0,2340.0,59390],["2020-08-07",2310.0,2350.0,2190.0,2300.0,148090],["2020-08-10",2300.0,2330.0,2300.0,2320.0,70420],["2020-08-11",2340.0,2340.0,2300.0,2330.0,4620],["2020-08-12",2300.0,2330.0,2280.0,2280.0,61550],["2020-08-13",2310.0,2340.0,2250.0,2320.0,109230],["2020-08-14",2380.0,2380.0,2290.0,2300.0,143120],["2020-08-17",2300.0,2300.0,2250.0,2290.0,21810],["2020-08-18",2310.0,2310.0,2250.0,2280.0,10860],["2020-08-19",2280.0,2280.0,2220.0,2280.0,94810],["2020-08-20",2280.0,2310.0,2270.0,2290.0,24930],["2020-08-21",2450.0,2450.0,2400.0,2450.0,162580],["2020-08-24",2620.0,2620.0,2550.0,2620.0,906740],["2020-08-25",2690.0,2690.0,2550.0,2590.0,180650],["2020-08-26",2490.0,2580.0,2490.0,2540.0,107010],["2020-08-27",2440.0,2530.0,2420.0,2490.0,269850],["2020-08-28",2620.0,2660.0,2470.0,2660.0,692890],["2020-08-31",2700.0,2800.0,2700.0,2800.0,932430],["2020-09-01",2800.0,2840.0,2770.0,2770.0,347530],["2020-09-03",2770.0,2780.0,2730.0,2750.0,422810],["2020-09-04",2710.0,2810.0,2690.0,2790.0,447990],["2020-09-07",2800.0,2820.0,2690.0,2730.0,510780],["2020-09-08",2730.0,2810.0,2720.0,2810.0,410920],["2020-09-09",2760.0,2850.0,2760.0,2810.0,266820],["2020-09-10",2720.0,2850.0,2720.0,2800.0,257620],["2020-09-11",2800.0,2810.0,2770.0,2810.0,335940],["2020-09-14",2770.0,3000.0,2770.0,2860.0,345820],["2020-09-15",2860.0,2870.0,2800.0,2870.0,352600],["2020-09-16",2830.0,2870.0,2830.0,2830.0,160580],["2020-09-17",2850.0,2870.0,2830.0,2860.0,402840],["2020-09-18",2860.0,2860.0,2820.0,2820.0,218780],["2020-09-21",2800.0,2820.0,2780.0,2810.0,199540],["2020-09-22",2790.0,2790.0,2770.0,2780.0,86010],["2020-09-23",2780.0,2820.0,2760.0,2800.0,233530],["2020-09-24",2820.0,2820.0,2730.0,2730.0,113500],["2020-09-25",2760.0,2780.0,2700.0,2750.0,388440],["2020-09-28",2790.0,2790.0,2740.0,2750.0,95050],["2020-09-29",2760.0,2940.0,2750.0,2780.0,403710],["2020-09-30",2760.0,2810.0,2740.0,2810.0,63800],["2020-10-01",2830.0,2830.0,2750.0,2780.0,156730],["2020-10-02",2800.0,2800.0,2710.0,2770.0,265680],["2020-10-05",2790.0,2800.0,2710.0,2790.0,250570],["2020-10-06",2790.0,2800.0,2730.0,2790.0,244380],["2020-10-07",2800.0,2800.0,2720.0,2780.0,111200],["2020-10-08",2780.0,2790.0,2740.0,2740.0,75490],["2020-10-09",2720.0,2770.0,2720.0,2720.0,85010],["2020-10-12",2760.0,2760.0,2620.0,2620.0,107990],["2020-10-13",2640.0,2700.0,2630.0,2660.0,201470],["2020-10-14",2660.0,2690.0,2650.0,2650.0,62020],["2020-10-15",2610.0,2630.0,2610.0,2630.0,72970],["2020-10-16",2600.0,2640.0,2580.0,2600.0,55830],["2020-10-19",2620.0,2690.0,2620.0,2670.0,55230],["2020-10-20",2670.0,2670.0,2630.0,2670.0,24020],["2020-10-21",2630.0,2660.0,2600.0,2630.0,92870],["2020-10-22",2630.0,2660.0,2620.0,2660.0,113810],["2020-10-23",2630.0,2660.0,2630.0,2630.0,82170],["2020-10-26",2630.0,2630.0,2560.0,2590.0,105690],["2020-10-27",2560.0,2560.0,2500.0,2510.0,150430],["2020-10-28",2510.0,2510.0,2400.0,2400.0,256090],["2020-10-29",2400.0,2480.0,2350.0,2470.0,61740],["2020-10-30",2410.0,2470.0,2350.0,2380.0,83920],["2020-11-02",2360.0,2480.0,2350.0,2440.0,51970],["2020-11-03",2440.0,2460.0,2440.0,2450.0,16740],["2020-11-04",2400.0,2480.0,2400.0,2430.0,111240],["2020-11-05",2400.0,2420.0,2390.0,2410.0,187170],["2020-11-06",2410.0,2410.0,2390.0,2410.0,32020],["2020-11-09",2410.0,2420.0,2360.0,2360.0,73330],["2020-11-10",2360.0,2440.0,2360.0,2430.0,164810],["2020-11-11",2370.0,2430.0,2360.0,2410.0,97010],["2020-11-12",2420.0,2420.0,2330.0,2350.0,116960],["2020-11-13",2350.0,2370.0,2300.0,2370.0,124890],["2020-11-16",2400.0,2400.0,2320.0,2330.0,18530],["2020-11-17",2370.0,2370.0,2310.0,2370.0,89960],["2020-11-18",2320.0,2360.0,2320.0,2320.0,113090],["2020-11-19",2320.0,2370.0,2280.0,2370.0,159500],["2020-11-20",2220.0,2440.0,2220.0,2410.0,354770],["2020-11-23",2410.0,2420.0,2370.0,2420.0,81870],["2020-11-24",2410.0,2420.0,2300.0,2400.0,76190],["2020-11-25",2330.0,2390.0,2320.0,2370.0,93750],["2020-11-26",2320.0,2380.0,2320.0,2380.0,68060],["2020-11-27",2360.0,2380.0,2340.0,2370.0,132080],["2020-11-30",2380.0,2390.0,2350.0,2380.0,57170],["2020-12-01",2390.0,2390.0,2350.0,2370.0,80110],["2020-12-02",2370.0,2380.0,2340.0,2370.0,31040],["2020-12-03",2370.0,2440.0,2340.0,2420.0,96950],["2020-12-04",2440.0,2440.0,2400.0,2430.0,26690],["2020-12-07",2430.0,2590.0,2430.0,2570.0,206280],["2020-12-08",2570.0,2620.0,2540.0,2540.0,70980],["2020-12-09",2500.0,2570.0,2500.0,2550.0,71160],["2020-12-10",2550.0,2550.0,2510.0,2540.0,92020],["2020-12-11",2500.0,2560.0,2500.0,2540.0,146300],["2020-12-14",2540.0,2550.0,2510.0,2550.0,109850],["2020-12-15",2550.0,2570.0,2540.0,2570.0,66500],["2020-12-16",2650.0,2700.0,2600.0,2680.0,519330],["2020-12-17",2680.0,2680.0,2580.0,2650.0,58460],["2020-12-18",2650.0,2670.0,2550.0,2620.0,175490],["2020-12-21",2700.0,2710.0,2650.0,2700.0,357010],["2020-12-22",2690.0,2750.0,2680.0,2750.0,535780],["2020-12-23",2760.0,2900.0,2760.0,2890.0,930810],["2020-12-24",2920.0,2980.0,2690.0,2830.0,618400],["2020-12-25",2800.0,2950.0,2720.0,2940.0,491990],["2020-12-28",2940.0,2980.0,2910.0,2950.0,451760],["2020-12-29",2940.0,2950.0,2870.0,2910.0,480060],["2020-12-30",2910.0,2980.0,2910.0,2940.0,363140],["2020-12-31",2950.0,2950.0,2920.0,2940.0,274370],["2021-01-04",2950.0,3140.0,2950.0,3140.0,1347500],["2021-01-05",3140.0,3200.0,3140.0,3190.0,300000],["2021-01-06",3190.0,3220.0,3150.0,3160.0,453700],["2021-01-07",3160.0,3160.0,2990.0,3080.0,669000],["2021-01-08",3080.0,3080.0,2960.0,3080.0,467800],["2021-01-11",3020.0,3250.0,3020.0,3220.0,875800],["2021-01-12",3280.0,3320.0,3270.0,3310.0,463400],["2021-01-13",3310.0,3540.0,3150.0,3510.0,1683100],["2021-01-14",3700.0,3750.0,3510.0,3750.0,1313300],["2021-01-15",3800.0,3990.0,3800.0,3960.0,557300],["2021-01-18",4100.0,4100.0,3800.0,3980.0,602100],["2021-01-19",4000.0,4050.0,3710.0,3750.0,1202900],["2021-01-20",3620.0,3760.0,3490.0,3590.0,1502200],["2021-01-21",3790.0,3790.0,3560.0,3640.0,1290900],["2021-01-22",3640.0,3680.0,3500.0,3600.0,1191100],["2021-01-25",3520.0,3850.0,3520.0,3810.0,897000],["2021-01-26",3810.0,3810.0,3660.0,3690.0,902300],["2021-01-27",3600.0,3680.0,3500.0,3610.0,632300],["2021-01-28",3580.0,3590.0,3360.0,3360.0,1268700],["2021-01-29",3130.0,3570.0,3130.0,3560.0,286400],["2021-02-01",3590.0,3590.0,3380.0,3380.0,488800],["2021-02-02",3400.0,3550.0,3380.0,3550.0,291000],["2021-02-03",3590.0,3600.0,3500.0,3600.0,371700],["2021-02-04",3600.0,3620.0,3570.0,3570.0,254800],["2021-02-05",3570.0,3780.0,3560.0,3770.0,1502000],["2021-02-08",3770.0,3770.0,3580.0,3700.0,230400],["2021-02-09",3510.0,3840.0,3510.0,3800.0,265500],["2021-02-17",3800.0,3800.0,3650.0,3740.0,339900],["2021-02-18",3600.0,3700.0,3600.0,3690.0,191300],["2021-02-19",3680.0,3680.0,3500.0,3620.0,202900],["2021-02-22",3600.0,3680.0,3500.0,3500.0,439800],["2021-02-23",3500.0,3600.0,3500.0,3550.0,243100],["2021-02-24",3620.0,3630.0,3500.0,3510.0,83900],["2021-02-25",3510.0,3570.0,3510.0,3560.0,322500],["2021-02-26",3570.0,3570.0,3500.0,3560.0,242300],["2021-03-01",3560.0,3570.0,3500.0,3510.0,111800],["2021-03-02",3510.0,3530.0,3500.0,3500.0,203000],["2021-03-03",3500.0,3550.0,3450.0,3550.0,309500],["2021-03-04",3600.0,3600.0,3500.0,3530.0,230700],["2021-03-05",3530.0,3550.0,3480.0,3530.0,242600],["2021-03-08",3550.0,3770.0,3500.0,3670.0,1224100],["2021-03-09",3680.0,3680.0,3540.0,3640.0,276800],["2021-03-10",3640.0,3660.0,3600.0,3640.0,145100],["2021-03-11",3660.0,3890.0,3600.0,3880.0,1064100],["2021-03-12",4030.0,4150.0,3900.0,4100.0,597000],["2021-03-15",4150.0,4360.0,4150.0,4360.0,816200],["2021-03-16",4330.0,4370.0,4130.0,4190.0,847100],["2021-03-17",4150.0,4400.0,4110.0,4400.0,989600],["2021-03-18",4400.0,4410.0,4260.0,4300.0,299600],["2021-03-19",4260.0,4310.0,4260.0,4300.0,201200],["2021-03-22",4360.0,4490.0,4300.0,4400.0,410700],["2021-03-23",4400.0,4550.0,4310.0,4400.0,542800],["2021-03-24",4400.0,4400.0,4300.0,4360.0,352000],["2021-03-25",4370.0,4640.0,4350.0,4640.0,878600],["2021-03-26",4640.0,4850.0,4480.0,4600.0,706800],["2021-03-29",4700.0,4710.0,4510.0,4670.0,366000],["2021-03-30",4680.0,4680.0,4580.0,4660.0,310100],["2021-03-31",4660.0,4660.0,4500.0,4620.0,351200],["2021-04-01",4670.0,4800.0,4610.0,4630.0,482400],["2021-04-02",4750.0,4750.0,4630.0,4650.0,151700],["2021-04-05",4670.0,4730.0,4600.0,4680.0,248500],["2021-04-06",4690.0,4750.0,4680.0,4700.0,413300],["2021-04-07",4700.0,4720.0,4500.0,4680.0,231600],["2021-04-08",4630.0,4750.0,4630.0,4720.0,400900],["2021-04-09",4720.0,4790.0,4710.0,4790.0,545000],["2021-04-12",4850.0,5120.0,4850.0,5120.0,1599100],["2021-04-13",5470.0,5470.0,5200.0,5340.0,1649700],["2021-04-14",5300.0,5680.0,5120.0,5670.0,1072100],["2021-04-15",5670.0,5970.0,5500.0,5900.0,1158000],["2021-04-16",5900.0,6100.0,5510.0,5690.0,787700],["2021-04-19",5690.0,5690.0,5330.0,5400.0,804400],["2021-04-20",5270.0,5400.0,5030.0,5110.0,1827800],["2021-04-22",5110.0,5110.0,4760.0,4760.0,738900],["2021-04-23",4510.0,4900.0,4500.0,4850.0,596900],["2021-04-26",5030.0,5030.0,4600.0,4690.0,178000],["2021-04-27",4740.0,4740.0,4550.0,4690.0,109100],["2021-04-28",4660.0,4660.0,4450.0,4500.0,471600],["2021-04-29",4500.0,4600.0,4450.0,4520.0,626700],["2021-05-04",4800.0,4830.0,4800.0,4830.0,743400],["2021-05-05",5160.0,5160.0,5000.0,5130.0,751800],["2021-05-06",5130.0,5130.0,4950.0,4970.0,472700],["2021-05-07",4810.0,4910.0,4700.0,4750.0,430300],["2021-05-10",4450.0,4800.0,4450.0,4600.0,380500],["2021-05-11",4750.0,4900.0,4600.0,4700.0,187000],["2021-05-12",4790.0,4790.0,4610.0,4630.0,219900],["2021-05-13",4630.0,4630.0,4560.0,4560.0,255700],["2021-05-14",4600.0,4630.0,4550.0,4550.0,273200],["2021-05-17",4550.0,4690.0,4510.0,4570.0,220000],["2021-05-18",4570.0,4580.0,4450.0,4510.0,373100],["2021-05-19",4510.0,4650.0,4400.0,4480.0,443000],["2021-05-20",4400.0,4480.0,4330.0,4350.0,397300],["2021-05-21",4500.0,4640.0,4400.0,4470.0,564100],["2021-05-24",4430.0,4580.0,4400.0,4430.0,527500],["2021-05-25",4430.0,4500.0,4360.0,4370.0,324000],["2021-05-26",4300.0,4370.0,4090.0,4120.0,657000],["2021-05-27",4120.0,4190.0,4080.0,4120.0,330400],["2021-05-28",4120.0,4280.0,4080.0,4170.0,313900],["2021-05-31",4350.0,4350.0,4220.0,4250.0,178300],["2021-06-01",4270.0,4270.0,4110.0,4170.0,154900],["2021-06-02",4190.0,4190.0,4150.0,4170.0,211900],["2021-06-03",4180.0,4280.0,4180.0,4280.0,670500],["2021-06-04",4400.0,4460.0,4300.0,4400.0,508000],["2021-06-07",4680.0,4680.0,4390.0,4420.0,609900],["2021-06-08",4430.0,4440.0,4320.0,4350.0,256400],["2021-06-09",4400.0,4400.0,4200.0,4330.0,247300],["2021-06-10",4330.0,4350.0,4250.0,4350.0,252600],["2021-06-11",4400.0,4500.0,4360.0,4400.0,337500],["2021-06-14",4380.0,4490.0,4380.0,4430.0,253200],["2021-06-15",4400.0,4480.0,4380.0,4440.0,183200],["2021-06-16",4410.0,4450.0,4350.0,4380.0,207600],["2021-06-17",4360.0,4610.0,4360.0,4600.0,745800],["2021-06-18",4700.0,4920.0,4680.0,4910.0,957900],["2021-06-21",4960.0,4960.0,4600.0,4900.0,392300],["2021-06-22",4860.0,4950.0,4800.0,4950.0,566200],["2021-06-23",4950.0,4950.0,4880.0,4910.0,512300],["2021-06-24",4910.0,5250.0,4890.0,5250.0,1346800],["2021-06-25",5610.0,5610.0,5600.0,5610.0,1440800],["2021-06-28",6000.0,6000.0,6000.0,6000.0,442600],["2021-06-29",6420.0,6420.0,6420.0,6420.0,1423200],["2021-06-30",6860.0,6860.0,6420.0,6450.0,4868900],["2021-07-01",6450.0,6880.0,6450.0,6700.0,971600],["2021-07-02",6700.0,6940.0,6500.0,6720.0,976100],["2021-07-05",6600.0,6800.0,6540.0,6560.0,1164700],["2021-07-06",6560.0,6600.0,6110.0,6110.0,1771000],["2021-07-07",6000.0,6100.0,5690.0,6010.0,823900],["2021-07-08",5770.0,6400.0,5770.0,6100.0,480200],["2021-07-09",6100.0,6520.0,6000.0,6520.0,2308000],["2021-07-12",6970.0,6970.0,6400.0,6700.0,1911900],["2021-07-13",6970.0,7160.0,6720.0,7160.0,2801200],["2021-07-14",7500.0,7600.0,6660.0,6660.0,2490000],["2021-07-15",6500.0,6800.0,6300.0,6600.0,895200],["2021-07-16",6520.0,6800.0,6250.0,6700.0,1625500],["2021-07-19",6270.0,6460.0,6240.0,6240.0,1509900],["2021-07-20",6180.0,6190.0,5810.0,5850.0,2012300],["2021-07-21",5450.0,5850.0,5450.0,5500.0,2025200],["2021-07-22",5340.0,5800.0,5340.0,5600.0,1039500],["2021-07-23",5520.0,5750.0,5500.0,5660.0,1846700],["2021-07-26",5500.0,5640.0,5360.0,5380.0,809000],["2021-07-27",5410.0,5500.0,5100.0,5130.0,1167400],["2021-07-28",5150.0,5400.0,5000.0,5340.0,639100],["2021-07-29",5490.0,5490.0,5350.0,5400.0,220400],["2021-07-30",5390.0,5480.0,5300.0,5370.0,456900],["2021-08-02",5360.0,5360.0,5100.0,5220.0,642700],["2021-08-03",5150.0,5380.0,5140.0,5220.0,378900],["2021-08-04",5220.0,5380.0,5200.0,5350.0,601800],["2021-08-05",5440.0,5720.0,5270.0,5720.0,1567400],["2021-08-06",5760.0,5760.0,5510.0,5620.0,720700],["2021-08-09",5620.0,5870.0,5510.0,5690.0,538000],["2021-08-10",5700.0,5750.0,5520.0,5550.0,1226900],["2021-08-11",5410.0,5720.0,5410.0,5620.0,1359600],["2021-08-12",5620.0,5980.0,5530.0,5770.0,1473600],["2021-08-13",5780.0,5890.0,5660.0,5700.0,1115800],["2021-08-16",5710.0,5800.0,5690.0,5720.0,1179500],["2021-08-17",5720.0,5740.0,5650.0,5700.0,1175200],["2021-08-18",5700.0,6090.0,5700.0,6090.0,1545100],["2021-08-19",6510.0,6510.0,6050.0,6190.0,2201600],["2021-08-20",6200.0,6300.0,5760.0,5780.0,1987300],["2021-08-23",5630.0,5780.0,5560.0,5600.0,995200],["2021-08-24",5520.0,5700.0,5520.0,5550.0,874900],["2021-08-25",5450.0,5600.0,5450.0,5500.0,662000],["2021-08-26",5500.0,5650.0,5500.0,5510.0,876400],["2021-08-27",5570.0,5880.0,5470.0,5660.0,1016600],["2021-08-30",5750.0,5970.0,5750.0,5850.0,1258900],["2021-08-31",5930.0,6000.0,5850.0,5850.0,937900],["2021-09-01",5890.0,6000.0,5800.0,5990.0,1425900],["2021-09-06",6110.0,6400.0,6100.0,6390.0,2520700],["2021-09-07",6390.0,6650.0,6150.0,6200.0,2812900],["2021-09-08",6100.0,6200.0,6020.0,6160.0,1888200],["2021-09-09",6150.0,6320.0,6050.0,6290.0,1029500],["2021-09-10",6300.0,6400.0,6230.0,6230.0,814700],["2021-09-13",6230.0,6660.0,6160.0,6660.0,2515600],["2021-09-14",7120.0,7120.0,6900.0,7120.0,4361500],["2021-09-15",7400.0,7400.0,6800.0,7080.0,2033500],["2021-09-16",6820.0,7000.0,6720.0,6720.0,2456900],["2021-09-17",6500.0,7110.0,6450.0,6730.0,2897900],["2021-09-20",6600.0,7000.0,6600.0,6800.0,1310400],["2021-09-21",6610.0,6900.0,6610.0,6900.0,1749600],["2021-09-22",6900.0,7380.0,6900.0,7380.0,1956800],["2021-09-23",7890.0,7890.0,7090.0,7100.0,4197300],["2021-09-24",7010.0,7020.0,6850.0,6880.0,1175500],["2021-09-27",6720.0,6880.0,6530.0,6550.0,1819800],["2021-09-28",6310.0,6800.0,6300.0,6800.0,1101300],["2021-09-29",6800.0,6810.0,6670.0,6700.0,560700],["2021-09-30",6690.0,6880.0,6690.0,6780.0,576700],["2021-10-01",6770.0,6780.0,6630.0,6660.0,692800],["2021-10-04",6700.0,7120.0,6610.0,7020.0,1429300],["2021-10-05",7020.0,7150.0,6890.0,6970.0,607000],["2021-10-06",6970.0,7100.0,6880.0,6970.0,742800],["2021-10-07",6970.0,7200.0,6960.0,7090.0,1084700],["2021-10-08",7120.0,7300.0,7060.0,7100.0,682300],["2021-10-11",7250.0,7250.0,7020.0,7050.0,586000],["2021-10-12",7000.0,7030.0,6900.0,6910.0,1188600],["2021-10-13",6910.0,7000.0,6870.0,6910.0,634900],["2021-10-14",6920.0,7030.0,6920.0,6960.0,654800],["2021-10-15",6950.0,7250.0,6950.0,7120.0,1174700],["2021-10-18",7130.0,7580.0,7130.0,7500.0,2535800],["2021-10-19",7550.0,7610.0,7380.0,7550.0,1555400],["2021-10-20",7500.0,8070.0,7460.0,8070.0,3766400],["2021-10-21",8450.0,8450.0,8000.0,8050.0,1249000],["2021-10-22",8030.0,8610.0,7850.0,8610.0,2267400],["2021-10-25",8630.0,9210.0,8630.0,9200.0,3823200],["2021-10-26",9000.0,9450.0,8880.0,9290.0,1336200],["2021-10-27",9350.0,9350.0,9100.0,9150.0,1283400],["2021-10-28",9000.0,9200.0,8800.0,9100.0,1795600],["2021-10-29",9100.0,9730.0,9080.0,9730.0,2529000],["2021-11-01",10000.0,10400.0,9990.0,10200.0,2890100],["2021-11-02",10200.0,10500.0,10050.0,10350.0,1152200],["2021-11-03",10200.0,10500.0,9630.0,9630.0,3170800],["2021-11-04",9500.0,9900.0,9200.0,9790.0,1352400],["2021-11-05",9800.0,10150.0,9800.0,9800.0,804500],["2021-11-08",10000.0,10000.0,9660.0,9790.0,1039700],["2021-11-09",9660.0,9770.0,9600.0,9630.0,932400],["2021-11-10",9630.0,10100.0,9400.0,9990.0,1302500],["2021-11-11",10150.0,10150.0,9800.0,9960.0,918900],["2021-11-12",9990.0,10650.0,9800.0,10650.0,1727200],["2021-11-15",11200.0,11350.0,10700.0,11200.0,2477800],["2021-11-16",11200.0,11400.0,10550.0,10850.0,1492600],["2021-11-17",10550.0,11500.0,10550.0,11450.0,1529600],["2021-11-18",11500.0,12000.0,11450.0,11900.0,1673200],["2021-11-19",12000.0,12700.0,11500.0,12250.0,2422500],["2021-11-22",12250.0,13000.0,11700.0,11700.0,2425200],["2021-11-23",11550.0,12300.0,11350.0,12200.0,1323900],["2021-11-24",12500.0,12800.0,12000.0,12000.0,976100],["2021-11-25",12100.0,12100.0,11700.0,11900.0,1332000],["2021-11-26",11900.0,12150.0,11600.0,11600.0,1060700],["2021-11-29",11100.0,11500.0,11100.0,11100.0,1126200],["2021-11-30",11300.0,11850.0,11300.0,11850.0,1746000],["2021-12-01",12250.0,12250.0,11500.0,11900.0,1177800],["2021-12-02",12000.0,12000.0,11750.0,11850.0,712300],["2021-12-03",11850.0,11850.0,11200.0,11300.0,1073900],["2021-12-06",11250.0,11400.0,10550.0,10650.0,1424000],["2021-12-07",10900.0,11000.0,10300.0,11000.0,955900],["2021-12-08",11100.0,11150.0,10650.0,10750.0,712200],["2021-12-09",10600.0,11150.0,10600.0,10900.0,450700],["2021-12-10",11000.0,11300.0,10850.0,10850.0,542500],["2021-12-13",10850.0,11250.0,10800.0,11200.0,1165800],["2021-12-14",11200.0,11450.0,11050.0,11200.0,1062700],["2021-12-15",11150.0,11200.0,10900.0,10900.0,666500],["2021-12-16",10850.0,11300.0,10850.0,10950.0,832200],["2021-12-17",11000.0,11700.0,10950.0,11700.0,2918500],["2021-12-20",12000.0,12350.0,11700.0,12000.0,1576700],["2021-12-21",12000.0,12050.0,11650.0,11800.0,699400],["2021-12-22",11650.0,12600.0,11500.0,12600.0,3922500],["2021-12-23",13000.0,13450.0,12600.0,13450.0,4033500],["2021-12-24",14000.0,14200.0,13100.0,13200.0,1887700],["2021-12-27",13000.0,13000.0,12550.0,12850.0,1759900],["2021-12-28",13000.0,13700.0,13000.0,13700.0,2687900],["2021-12-29",14550.0,14550.0,13500.0,13650.0,1631400],["2021-12-30",13450.0,14100.0,13250.0,13500.0,1306400],["2021-12-31",13100.0,13450.0,13100.0,13400.0,1516600],["2022-01-04",13400.0,14200.0,13300.0,13550.0,1612000],["2022-01-05",13550.0,13600.0,13000.0,13200.0,1491100],["2022-01-06",13050.0,14000.0,13050.0,13400.0,1510600],["2022-01-07",13700.0,14300.0,13400.0,14300.0,3593600],["2022-01-10",15250.0,15300.0,14300.0,15000.0,2995800],["2022-01-11",14500.0,15300.0,14350.0,14650.0,2168200],["2022-01-12",14000.0,14500.0,13650.0,13650.0,2582500],["2022-01-13",12700.0,13600.0,12700.0,12700.0,1832000],["2022-01-14",11850.0,12700.0,11850.0,11850.0,2772300],["2022-01-17",12500.0,12500.0,11050.0,11050.0,1095300],["2022-01-18",10300.0,10500.0,10300.0,10300.0,447400],["2022-01-19",9580.0,10000.0,9580.0,9580.0,1634500],["2022-01-20",8930.0,10250.0,8920.0,10250.0,1059800],["2022-01-21",10500.0,10850.0,10300.0,10750.0,1035100],["2022-01-24",10700.0,10700.0,10000.0,10000.0,1004300],["2022-01-25",9300.0,10000.0,9300.0,9300.0,942700],["2022-01-26",9800.0,9800.0,8650.0,8650.0,1415800],["2022-01-27",8450.0,8870.0,8050.0,8050.0,1438500],["2022-01-28",7610.0,8300.0,7610.0,8250.0,574200],["2022-02-07",8700.0,8820.0,8650.0,8820.0,206100],["2022-02-08",9430.0,9430.0,9080.0,9430.0,613300],["2022-02-09",9650.0,9860.0,9400.0,9670.0,803900],["2022-02-10",9750.0,9750.0,9200.0,9510.0,568500],["2022-02-11",9490.0,10150.0,9400.0,9920.0,695200],["2022-02-14",9920.0,9920.0,9400.0,9650.0,426600],["2022-02-15",9400.0,9700.0,9370.0,9560.0,335200],["2022-02-16",9650.0,10000.0,9610.0,9880.0,682200],["2022-02-17",9970.0,10150.0,9920.0,10000.0,391900],["2022-02-18",9990.0,10200.0,9800.0,10100.0,727800],["2022-02-21",10150.0,10500.0,10150.0,10400.0,570300],["2022-02-22",10250.0,10300.0,9800.0,10100.0,886700],["2022-02-23",10100.0,10300.0,10000.0,10150.0,497800],["2022-02-24",10000.0,10250.0,9440.0,9900.0,1061400],["2022-02-25",10000.0,10000.0,9800.0,9880.0,472700],["2022-02-28",9890.0,9900.0,9700.0,9790.0,379000],["2022-03-01",9850.0,10450.0,9800.0,10450.0,1446800],["2022-03-02",10800.0,10800.0,10300.0,10350.0,887200],["2022-03-03",10500.0,10750.0,10250.0,10700.0,794000],["2022-03-04",10700.0,11200.0,10400.0,11100.0,1723700],["2022-03-07",11400.0,11400.0,10950.0,11400.0,1129700],["2022-03-08",11100.0,11400.0,10900.0,10900.0,1386300],["2022-03-09",10900.0,10950.0,10150.0,10850.0,1368400],["2022-03-10",11050.0,11250.0,11000.0,11150.0,859800],["2022-03-11",11200.0,11200.0,11000.0,11000.0,1033500],["2022-03-14",11000.0,11000.0,10300.0,10600.0,830400],["2022-03-15",10650.0,11000.0,10500.0,10800.0,806600],["2022-03-16",11200.0,11300.0,10900.0,11150.0,948100],["2022-03-17",11100.0,11300.0,11100.0,11100.0,762800],["2022-03-18",10900.0,11500.0,10900.0,11450.0,1324800],["2022-03-21",11450.0,11900.0,11450.0,11750.0,959400],["2022-03-22",11900.0,11900.0,11500.0,11500.0,1283000],["2022-03-23",11400.0,11650.0,11250.0,11300.0,1055400],["2022-03-24",11200.0,11650.0,11200.0,11500.0,954700],["2022-03-25",11700.0,11700.0,11300.0,11500.0,811100],["2022-03-28",11350.0,11400.0,10750.0,11000.0,1663900],["2022-03-29",11250.0,11400.0,11150.0,11300.0,658600],["2022-03-30",11000.0,11200.0,10700.0,10800.0,914000],["2022-03-31",10900.0,11000.0,10300.0,10350.0,741400],["2022-04-01",10250.0,11050.0,10250.0,10950.0,630000],["2022-04-04",11000.0,11200.0,10800.0,10950.0,528300],["2022-04-05",10950.0,11100.0,10800.0,10800.0,375700],["2022-04-06",10550.0,10900.0,10500.0,10600.0,545700],["2022-04-07",10600.0,10650.0,10250.0,10250.0,657000],["2022-04-08",10250.0,10600.0,10150.0,10350.0,400200],["2022-04-12",10350.0,10400.0,9700.0,9700.0,769800],["2022-04-13",9700.0,9850.0,9250.0,9830.0,546300],["2022-04-14",9900.0,10150.0,9870.0,9900.0,468800],["2022-04-15",9600.0,9900.0,9600.0,9720.0,324000],["2022-04-18",9450.0,9470.0,9040.0,9040.0,735800],["2022-04-19",8900.0,9240.0,8410.0,8410.0,631600],["2022-04-20",7910.0,8380.0,7830.0,7830.0,616200],["2022-04-21",7290.0,7800.0,7290.0,7290.0,993700],["2022-04-22",6800.0,7790.0,6800.0,7410.0,553000],["2022-04-25",7800.0,7800.0,6900.0,6900.0,636700],["2022-04-26",6500.0,7150.0,6420.0,7020.0,583100],["2022-04-27",7110.0,7490.0,7050.0,7490.0,421900],["2022-04-28",7500.0,7790.0,7500.0,7570.0,378000],["2022-04-29",7500.0,8090.0,7500.0,8090.0,510200],["2022-05-04",8100.0,8100.0,7680.0,7680.0,614900],["2022-05-05",7740.0,7900.0,7500.0,7700.0,363800],["2022-05-06",7300.0,7670.0,7300.0,7460.0,146900],["2022-05-09",7220.0,7310.0,6940.0,6940.0,374400],["2022-05-10",6500.0,7110.0,6500.0,7000.0,330200],["2022-05-11",7200.0,7200.0,6960.0,7040.0,269200],["2022-05-12",7070.0,7100.0,6550.0,6550.0,323600],["2022-05-13",6500.0,6900.0,6100.0,6100.0,531100],["2022-05-16",6500.0,6500.0,6000.0,6050.0,223300],["2022-05-17",6100.0,6470.0,5710.0,6470.0,384700],["2022-05-18",6510.0,6800.0,6510.0,6590.0,215700],["2022-05-19",6150.0,6600.0,6150.0,6480.0,348200],["2022-05-20",6450.0,6720.0,6450.0,6480.0,288800],["2022-05-23",6500.0,6610.0,6400.0,6400.0,324000],["2022-05-24",6300.0,6450.0,6190.0,6300.0,252200],["2022-05-25",6400.0,6630.0,6220.0,6550.0,353300],["2022-05-26",6630.0,6990.0,6580.0,6820.0,583800],["2022-05-27",6820.0,6900.0,6610.0,6780.0,336800],["2022-05-30",6800.0,7100.0,6670.0,6980.0,496100],["2022-05-31",6960.0,6980.0,6800.0,6800.0,258600],["2022-06-01",6800.0,6880.0,6500.0,6600.0,252900],["2022-06-02",6470.0,6600.0,6420.0,6420.0,386700],["2022-06-03",6360.0,6500.0,6330.0,6410.0,254900],["2022-06-06",6400.0,6670.0,6400.0,6500.0,313700],["2022-06-07",6500.0,6950.0,6410.0,6950.0,971300],["2022-06-08",7310.0,7430.0,7220.0,7430.0,936100],["2022-06-09",7780.0,7780.0,7450.0,7600.0,663900],["2022-06-10",7250.0,7600.0,7250.0,7300.0,592500],["2022-06-13",6820.0,7600.0,6790.0,7120.0,912100],["2022-06-14",7100.0,7440.0,7100.0,7260.0,716200],["2022-06-15",7400.0,7400.0,6770.0,6810.0,536500],["2022-06-16",7100.0,7280.0,6900.0,7200.0,702600],["2022-06-17",7000.0,7010.0,6720.0,6900.0,503400],["2022-06-20",6900.0,7090.0,6420.0,6420.0,540900],["2022-06-21",6110.0,6420.0,5980.0,5980.0,626000],["2022-06-22",6000.0,6100.0,5580.0,5630.0,613200],["2022-06-23",5650.0,6000.0,5650.0,5990.0,198800],["2022-06-24",5900.0,6080.0,5870.0,5870.0,258300],["2022-06-27",5890.0,6090.0,5850.0,6000.0,197400],["2022-06-28",6000.0,6290.0,6000.0,6260.0,315700],["2022-06-29",6250.0,6250.0,6060.0,6090.0,237900],["2022-06-30",6250.0,6250.0,5800.0,5890.0,248800],["2022-07-01",5900.0,5950.0,5550.0,5810.0,334700],["2022-07-04",5820.0,6080.0,5820.0,5950.0,109200],["2022-07-05",5900.0,6090.0,5790.0,5860.0,124100],["2022-07-06",5860.0,6050.0,5450.0,5840.0,298800],["2022-07-07",5800.0,5810.0,5600.0,5800.0,278600],["2022-07-08",5930.0,5980.0,5800.0,5860.0,148100],["2022-07-11",5860.0,5900.0,5780.0,5820.0,215200],["2022-07-12",5820.0,6080.0,5810.0,6010.0,222900],["2022-07-13",6030.0,6250.0,6030.0,6180.0,443900],["2022-07-14",6190.0,6340.0,6100.0,6170.0,168700],["2022-07-15",6170.0,6300.0,6170.0,6170.0,412900],["2022-07-18",6180.0,6270.0,6050.0,6090.0,344900],["2022-07-19",6090.0,6510.0,6000.0,6510.0,650300],["2022-07-20",6700.0,6700.0,6480.0,6500.0,352600],["2022-07-21",6550.0,6560.0,6470.0,6510.0,293200],["2022-07-22",6500.0,6500.0,6390.0,6390.0,385000],["2022-07-25",6300.0,6450.0,6200.0,6320.0,221300],["2022-07-26",6380.0,6380.0,6250.0,6250.0,191200],["2022-07-27",6250.0,6250.0,6100.0,6200.0,185200],["2022-07-28",6390.0,6450.0,6260.0,6300.0,247000],["2022-07-29",6480.0,6480.0,6290.0,6290.0,189800],["2022-08-01",6290.0,6340.0,6230.0,6330.0,201700],["2022-08-02",6300.0,6520.0,6300.0,6500.0,369600],["2022-08-03",6410.0,6900.0,6400.0,6900.0,536400],["2022-08-04",6900.0,6970.0,6710.0,6710.0,419000],["2022-08-05",6700.0,6870.0,6520.0,6750.0,282500],["2022-08-08",6760.0,6850.0,6650.0,6740.0,209500],["2022-08-09",6790.0,6990.0,6700.0,6800.0,374300],["2022-08-10",6900.0,7100.0,6800.0,6970.0,427200],["2022-08-11",6980.0,7150.0,6500.0,6810.0,333800],["2022-08-12",6700.0,6870.0,6700.0,6800.0,275000],["2022-08-15",6710.0,6870.0,6710.0,6850.0,248100],["2022-08-16",6850.0,6890.0,6800.0,6850.0,163300],["2022-08-17",6850.0,6850.0,6720.0,6730.0,385300],["2022-08-18",6660.0,6750.0,6450.0,6590.0,401100],["2022-08-19",6700.0,6700.0,6470.0,6530.0,260800],["2022-08-22",6490.0,6490.0,6350.0,6370.0,441200],["2022-08-23",6400.0,6550.0,6370.0,6550.0,208600],["2022-08-24",6780.0,6780.0,6510.0,6590.0,148100],["2022-08-25",6600.0,6640.0,6560.0,6580.0,295200],["2022-08-26",6580.0,6600.0,6450.0,6490.0,252900],["2022-08-29",6390.0,6390.0,6100.0,6250.0,259700],["2022-08-30",6390.0,6390.0,6200.0,6250.0,189700],["2022-08-31",6330.0,6330.0,6210.0,6280.0,196900],["2022-09-05",6290.0,6380.0,6200.0,6200.0,249800],["2022-09-06",6550.0,6550.0,6260.0,6330.0,247800],["2022-09-07",6150.0,6330.0,6100.0,6100.0,192800],["2022-09-08",6280.0,6280.0,5950.0,5960.0,268000],["2022-09-09",5980.0,6080.0,5920.0,5980.0,186200],["2022-09-12",6080.0,6140.0,5970.0,5970.0,152300],["2022-09-13",5970.0,6000.0,5900.0,5920.0,115900],["2022-09-14",5710.0,5800.0,5710.0,5800.0,190700],["2022-09-15",5830.0,5900.0,5780.0,5790.0,168600],["2022-09-16",5760.0,5890.0,5700.0,5720.0,202900],["2022-09-19",5600.0,5700.0,5400.0,5450.0,257200],["2022-09-20",5500.0,5540.0,5320.0,5460.0,181700],["2022-09-21",5460.0,5480.0,5400.0,5410.0,56700],["2022-09-22",5400.0,5600.0,5370.0,5420.0,245100],["2022-09-23",5430.0,5540.0,5410.0,5450.0,215600],["2022-09-26",5430.0,5430.0,5100.0,5240.0,222800],["2022-09-27",5250.0,5300.0,5150.0,5230.0,105100],["2022-09-28",5200.0,5200.0,4990.0,5070.0,209500],["2022-09-29",5100.0,5200.0,4910.0,4920.0,158400],["2022-09-30",4900.0,4920.0,4580.0,4710.0,356800],["2022-10-03",4700.0,4800.0,4450.0,4450.0,172000],["2022-10-04",4450.0,4550.0,4300.0,4320.0,132100],["2022-10-05",4310.0,4530.0,4310.0,4480.0,145800],["2022-10-06",4520.0,4520.0,4300.0,4310.0,135200],["2022-10-07",4310.0,4310.0,4010.0,4010.0,318300],["2022-10-10",3750.0,4030.0,3750.0,4000.0,120300],["2022-10-11",3860.0,4020.0,3720.0,3720.0,144000],["2022-10-12",3700.0,3830.0,3700.0,3780.0,161800],["2022-10-13",3780.0,3800.0,3710.0,3750.0,201600],["2022-10-14",3810.0,3910.0,3810.0,3810.0,123100],["2022-10-17",3820.0,3900.0,3780.0,3790.0,82900],["2022-10-18",3880.0,3950.0,3880.0,3900.0,172900],["2022-10-19",3950.0,3950.0,3880.0,3900.0,83100],["2022-10-20",3920.0,3950.0,3880.0,3880.0,57500],["2022-10-21",3820.0,3890.0,3700.0,3790.0,140400],["2022-10-24",3790.0,3790.0,3530.0,3530.0,231800],["2022-10-25",3530.0,3530.0,3290.0,3450.0,145000],["2022-10-26",3450.0,3490.0,3250.0,3270.0,141700],["2022-10-27",3380.0,3380.0,3120.0,3300.0,160400],["2022-10-28",3450.0,3450.0,3310.0,3330.0,70600],["2022-10-31",3320.0,3330.0,3130.0,3150.0,175300],["2022-11-01",3290.0,3290.0,3130.0,3130.0,61200],["2022-11-02",3130.0,3190.0,3030.0,3100.0,83400],["2022-11-03",3090.0,3140.0,3020.0,3090.0,119400],["2022-11-04",3040.0,3090.0,2980.0,2980.0,174500],["2022-11-07",2950.0,2950.0,2780.0,2780.0,289200],["2022-11-08",2590.0,2780.0,2590.0,2600.0,315900],["2022-11-09",2720.0,2720.0,2600.0,2680.0,110700],["2022-11-10",2600.0,2690.0,2500.0,2500.0,197600],["2022-11-11",2520.0,2550.0,2350.0,2350.0,92600],["2022-11-14",2350.0,2350.0,2190.0,2190.0,284900],["2022-11-15",2190.0,2190.0,2040.0,2040.0,181500],["2022-11-16",1900.0,2180.0,1900.0,2180.0,458600],["2022-11-17",2210.0,2330.0,2200.0,2330.0,185700],["2022-11-18",2350.0,2430.0,2170.0,2400.0,303900],["2022-11-21",2340.0,2560.0,2340.0,2560.0,355200],["2022-11-22",2670.0,2730.0,2560.0,2730.0,424500],["2022-11-23",2890.0,2890.0,2700.0,2750.0,224900],["2022-11-24",2750.0,2750.0,2570.0,2700.0,187900],["2022-11-25",2790.0,2800.0,2600.0,2800.0,160900],["2022-11-28",2870.0,2990.0,2870.0,2990.0,413200],["2022-11-29",3140.0,3190.0,2950.0,3190.0,658000],["2022-11-30",3410.0,3410.0,3310.0,3410.0,649300],["2022-12-01",3640.0,3640.0,3600.0,3640.0,822300],["2022-12-02",3790.0,3800.0,3520.0,3750.0,729200],["2022-12-05",3900.0,4010.0,3900.0,4010.0,378400],["2022-12-06",4290.0,4290.0,3730.0,3730.0,1336500],["2022-12-07",3680.0,3740.0,3470.0,3470.0,553200],["2022-12-08",3470.0,3710.0,3470.0,3500.0,517000],["2022-12-09",3600.0,3680.0,3470.0,3500.0,168800],["2022-12-12",3510.0,3740.0,3510.0,3670.0,566200],["2022-12-13",3750.0,3750.0,3520.0,3750.0,219000],["2022-12-14",3960.0,3960.0,3700.0,3700.0,286800],["2022-12-15",3710.0,3720.0,3600.0,3680.0,155900],["2022-12-16",3510.0,3720.0,3510.0,3700.0,203000],["2022-12-19",3710.0,3710.0,3610.0,3630.0,311500],["2022-12-20",3530.0,3560.0,3380.0,3380.0,274900],["2022-12-21",3490.0,3490.0,3150.0,3150.0,367500],["2022-12-22",3150.0,3250.0,3020.0,3130.0,135600],["2022-12-23",3000.0,3240.0,3000.0,3180.0,123000],["2022-12-26",3190.0,3190.0,3000.0,3000.0,128400],["2022-12-27",2930.0,3100.0,2900.0,3100.0,126200],["2022-12-28",3100.0,3160.0,3050.0,3130.0,39700],["2022-12-29",3120.0,3140.0,3020.0,3020.0,98200],["2022-12-30",3090.0,3090.0,3020.0,3040.0,38400],["2023-01-03",3150.0,3170.0,3060.0,3170.0,147300],["2023-01-04",3150.0,3360.0,3150.0,3150.0,86700],["2023-01-05",3200.0,3240.0,3000.0,3140.0,190400],["2023-01-06",3150.0,3160.0,3000.0,3080.0,89000],["2023-01-09",3080.0,3160.0,3050.0,3080.0,29200],["2023-01-10",3100.0,3110.0,3020.0,3090.0,60100],["2023-01-11",3090.0,3180.0,3090.0,3110.0,90100],["2023-01-12",3180.0,3180.0,3060.0,3100.0,71800],["2023-01-13",3100.0,3200.0,3080.0,3080.0,87400],["2023-01-16",3160.0,3160.0,3030.0,3060.0,22200],["2023-01-17",3110.0,3110.0,3060.0,3090.0,93500],["2023-01-18",3090.0,3170.0,3090.0,3130.0,52500],["2023-01-19",3320.0,3320.0,3150.0,3190.0,93700],["2023-01-27",3320.0,3320.0,3190.0,3220.0,97000],["2023-01-30",3250.0,3440.0,3190.0,3440.0,328100],["2023-01-31",3460.0,3600.0,3300.0,3400.0,315600],["2023-02-01",3440.0,3460.0,3170.0,3170.0,574900],["2023-02-02",3150.0,3220.0,3050.0,3080.0,420700],["2023-02-03",3190.0,3190.0,3050.0,3100.0,107300],["2023-02-06",3070.0,3150.0,3060.0,3080.0,78500],["2023-02-07",3100.0,3100.0,3040.0,3040.0,174500],["2023-02-08",3040.0,3100.0,3030.0,3100.0,48500],["2023-02-09",3100.0,3100.0,3030.0,3080.0,71900],["2023-02-10",3080.0,3080.0,3000.0,3000.0,118500],["2023-02-13",3000.0,3000.0,2800.0,2880.0,191000],["2023-02-14",2880.0,2970.0,2880.0,2920.0,66600],["2023-02-15",2970.0,2990.0,2940.0,2970.0,46400],["2023-02-16",2970.0,3050.0,2960.0,2980.0,48900],["2023-02-17",3050.0,3050.0,2970.0,3000.0,104500],["2023-02-20",3040.0,3140.0,3010.0,3140.0,211000],["2023-02-21",3200.0,3250.0,3090.0,3190.0,129700],["2023-02-22",3070.0,3100.0,3040.0,3060.0,154100],["2023-02-23",3030.0,3060.0,2980.0,3030.0,67800],["2023-02-24",3000.0,3050.0,2970.0,2990.0,113700],["2023-02-27",2970.0,2990.0,2900.0,2970.0,188400],["2023-02-28",2970.0,3010.0,2920.0,2970.0,110300],["2023-03-01",2980.0,3010.0,2920.0,2990.0,90100],["2023-03-02",3000.0,3000.0,2960.0,2970.0,82600],["2023-03-03",2970.0,2970.0,2950.0,2960.0,50700],["2023-03-06",2970.0,3000.0,2950.0,2950.0,86000],["2023-03-07",2960.0,2960.0,2940.0,2950.0,28000],["2023-03-08",2950.0,2980.0,2920.0,2980.0,60800],["2023-03-09",3000.0,3000.0,2970.0,2970.0,90500],["2023-03-10",3000.0,3120.0,3000.0,3050.0,174800],["2023-03-13",2860.0,3050.0,2860.0,3000.0,69300],["2023-03-14",2990.0,3000.0,2910.0,2910.0,30900],["2023-03-15",3000.0,3000.0,2920.0,2990.0,64500],["2023-03-16",3010.0,3010.0,2920.0,2920.0,66200],["2023-03-17",3000.0,3000.0,2920.0,2920.0,35800],["2023-03-20",2900.0,2950.0,2850.0,2950.0,102200],["2023-03-21",3000.0,3000.0,2890.0,2920.0,42700],["2023-03-22",2960.0,3000.0,2920.0,2940.0,65200],["2023-03-23",2910.0,2950.0,2910.0,2920.0,76800],["2023-03-24",2920.0,2950.0,2900.0,2920.0,135700],["2023-03-27",2910.0,2950.0,2890.0,2890.0,177500],["2023-03-28",2910.0,2940.0,2910.0,2910.0,92500],["2023-03-29",2910.0,2910.0,2880.0,2890.0,86200],["2023-03-30",2890.0,2920.0,2890.0,2900.0,47500],["2023-03-31",2900.0,2900.0,2860.0,2880.0,47600],["2023-04-03",2880.0,2910.0,2880.0,2890.0,175100],["2023-04-04",2890.0,2940.0,2880.0,2940.0,199700],["2023-04-05",2920.0,3030.0,2920.0,3000.0,227200],["2023-04-06",3020.0,3100.0,3000.0,3050.0,255700],["2023-04-07",3050.0,3050.0,2980.0,3000.0,58600],["2023-04-10",3000.0,3020.0,2950.0,2960.0,164900],["2023-04-11",2960.0,2980.0,2930.0,2970.0,69700],["2023-04-12",2970.0,3000.0,2960.0,2990.0,79800],["2023-04-13",3020.0,3020.0,2910.0,2950.0,117000],["2023-04-14",2950.0,3000.0,2930.0,2930.0,117700],["2023-04-17",2930.0,2950.0,2900.0,2920.0,52500],["2023-04-18",2900.0,2960.0,2900.0,2950.0,113000],["2023-04-19",2960.0,2960.0,2900.0,2910.0,46700],["2023-04-20",2870.0,2920.0,2870.0,2900.0,87300],["2023-04-21",2910.0,2910.0,2890.0,2890.0,49900],["2023-04-24",2920.0,3030.0,2910.0,2920.0,45000],["2023-04-25",2950.0,2950.0,2800.0,2920.0,137800],["2023-04-26",2890.0,2920.0,2890.0,2900.0,48600],["2023-04-27",2900.0,2940.0,2880.0,2890.0,34500],["2023-04-28",2900.0,2930.0,2890.0,2890.0,114100],["2023-05-04",2900.0,2910.0,2890.0,2900.0,121400],["2023-05-05",2900.0,2920.0,2890.0,2920.0,53800],["2023-05-08",2910.0,3000.0,2910.0,2970.0,173200],["2023-05-09",2970.0,3050.0,2970.0,2990.0,209600],["2023-05-10",3030.0,3080.0,2970.0,3070.0,380700],["2023-05-11",3080.0,3240.0,3080.0,3160.0,418700],["2023-05-12",3160.0,3180.0,3120.0,3160.0,146900],["2023-05-15",3170.0,3280.0,3150.0,3150.0,585100],["2023-05-16",3200.0,3300.0,3160.0,3190.0,285100],["2023-05-17",3190.0,3240.0,3190.0,3200.0,296800],["2023-05-18",3200.0,3210.0,3150.0,3170.0,322900],["2023-05-19",3170.0,3190.0,3150.0,3160.0,173400],["2023-05-22",3170.0,3300.0,3160.0,3240.0,283200],["2023-05-23",3240.0,3270.0,3160.0,3180.0,120900],["2023-05-24",3200.0,3200.0,3110.0,3140.0,178400],["2023-05-25",3180.0,3180.0,3100.0,3100.0,178100],["2023-05-26",3150.0,3200.0,3110.0,3170.0,296500],["2023-05-29",3290.0,3330.0,3210.0,3300.0,391100],["2023-05-30",3460.0,3460.0,3270.0,3330.0,490200],["2023-05-31",3330.0,3560.0,3330.0,3560.0,1041800],["2023-06-01",3790.0,3800.0,3700.0,3770.0,1441300],["2023-06-02",3890.0,3890.0,3580.0,3600.0,750900],["2023-06-05",3610.0,3740.0,3560.0,3590.0,365000],["2023-06-06",3600.0,3700.0,3580.0,3700.0,505300],["2023-06-07",3840.0,3840.0,3720.0,3780.0,618100],["2023-06-08",3730.0,3980.0,3730.0,3900.0,828200],["2023-06-09",3900.0,3950.0,3780.0,3790.0,411500],["2023-06-12",3840.0,3840.0,3750.0,3820.0,288300],["2023-06-13",3900.0,4080.0,3890.0,4080.0,681800],["2023-06-14",4200.0,4290.0,4000.0,4000.0,987000],["2023-06-15",3880.0,4000.0,3880.0,3890.0,413400],["2023-06-16",3950.0,3950.0,3700.0,3700.0,483900],["2023-06-19",3780.0,3780.0,3660.0,3690.0,260200],["2023-06-20",3670.0,3850.0,3670.0,3780.0,161900],["2023-06-21",3790.0,3860.0,3770.0,3770.0,184200],["2023-06-22",3850.0,3850.0,3770.0,3780.0,157200],["2023-06-23",3760.0,3840.0,3760.0,3830.0,262300],["2023-06-26",3820.0,3870.0,3700.0,3750.0,226200],["2023-06-27",3730.0,3800.0,3700.0,3750.0,218800],["2023-06-28",3800.0,3820.0,3720.0,3750.0,289700],["2023-06-29",3750.0,3750.0,3680.0,3680.0,162000],["2023-06-30",3740.0,3740.0,3590.0,3620.0,152600],["2023-07-03",3620.0,3700.0,3610.0,3630.0,127100],["2023-07-04",3630.0,3680.0,3620.0,3640.0,83300],["2023-07-05",3730.0,3730.0,3630.0,3650.0,84200],["2023-07-06",3650.0,3690.0,3510.0,3560.0,178800],["2023-07-07",3540.0,3600.0,3340.0,3500.0,212500],["2023-07-10",3550.0,3610.0,3500.0,3550.0,112900],["2023-07-11",3550.0,3610.0,3530.0,3530.0,114800],["2023-07-12",3590.0,3590.0,3480.0,3500.0,132800],["2023-07-13",3500.0,3570.0,3500.0,3510.0,138600],["2023-07-14",3540.0,3620.0,3540.0,3620.0,234300],["2023-07-17",3680.0,3750.0,3620.0,3660.0,177300],["2023-07-18",3670.0,3680.0,3570.0,3670.0,148800],["2023-07-19",3670.0,3690.0,3580.0,3660.0,203000],["2023-07-20",3660.0,3910.0,3590.0,3910.0,565900],["2023-07-21",4180.0,4180.0,3910.0,4100.0,1185900],["2023-07-24",4150.0,4150.0,3900.0,3970.0,716300],["2023-07-25",4040.0,4040.0,3720.0,3720.0,688400],["2023-07-26",3740.0,3880.0,3600.0,3780.0,661300],["2023-07-27",3800.0,3830.0,3730.0,3780.0,476300],["2023-07-28",3790.0,3850.0,3790.0,3820.0,295300],["2023-07-31",3900.0,3900.0,3700.0,3770.0,734400],["2023-08-01",3770.0,3820.0,3770.0,3770.0,297900],["2023-08-02",3780.0,3790.0,3740.0,3760.0,229500],["2023-08-03",3750.0,3760.0,3710.0,3720.0,262800],["2023-08-04",3710.0,3800.0,3710.0,3740.0,333300],["2023-08-07",3740.0,3840.0,3740.0,3840.0,546100],["2023-08-08",3870.0,3940.0,3840.0,3920.0,504300],["2023-08-09",3920.0,3950.0,3870.0,3950.0,649300],["2023-08-10",3950.0,3980.0,3870.0,3870.0,485500],["2023-08-11",3970.0,3970.0,3810.0,3900.0,244400],["2023-08-14",3860.0,3950.0,3860.0,3880.0,405800],["2023-08-15",3880.0,3960.0,3880.0,3880.0,251700],["2023-08-16",3900.0,3920.0,3870.0,3880.0,165000],["2023-08-17",3890.0,3910.0,3820.0,3820.0,215200],["2023-08-18",3820.0,3820.0,3560.0,3560.0,454300],["2023-08-21",3550.0,3600.0,3400.0,3580.0,231600],["2023-08-22",3500.0,3630.0,3460.0,3580.0,239900],["2023-08-23",3610.0,3790.0,3590.0,3640.0,134300],["2023-08-24",3630.0,3720.0,3560.0,3680.0,143300],["2023-08-25",3680.0,3720.0,3570.0,3620.0,189400],["2023-08-28",3620.0,3680.0,3600.0,3670.0,275200],["2023-08-29",3690.0,3690.0,3610.0,3670.0,119700],["2023-08-30",3690.0,3700.0,3640.0,3670.0,64100],["2023-08-31",3650.0,3700.0,3610.0,3670.0,124600],["2023-09-05",3670.0,3690.0,3650.0,3670.0,217900],["2023-09-06",3670.0,3730.0,3650.0,3730.0,262300],["2023-09-07",3730.0,3800.0,3700.0,3740.0,220800],["2023-09-08",3740.0,3800.0,3700.0,3780.0,468700],["2023-09-11",3800.0,3820.0,3710.0,3720.0,256900],["2023-09-12",3720.0,3730.0,3700.0,3710.0,231600],["2023-09-13",3770.0,3770.0,3680.0,3680.0,243900],["2023-09-14",3670.0,3670.0,3580.0,3580.0,174100],["2023-09-15",3610.0,3670.0,3570.0,3580.0,71000],["2023-09-18",3590.0,3600.0,3520.0,3520.0,93100],["2023-09-19",3520.0,3610.0,3490.0,3530.0,97600],["2023-09-20",3530.0,3580.0,3520.0,3530.0,151500],["2023-09-21",3590.0,3590.0,3500.0,3550.0,117600],["2023-09-22",3540.0,3540.0,3380.0,3480.0,195600],["2023-09-25",3490.0,3500.0,3300.0,3300.0,75700],["2023-09-26",3300.0,3380.0,3210.0,3350.0,102000],["2023-09-27",3210.0,3300.0,3200.0,3260.0,77200],["2023-09-28",3350.0,3350.0,3250.0,3300.0,43300],["2023-09-29",3250.0,3390.0,3250.0,3280.0,33300],["2023-10-02",3400.0,3400.0,3290.0,3320.0,19900],["2023-10-03",3290.0,3300.0,3180.0,3180.0,110700],["2023-10-04",3280.0,3280.0,3010.0,3150.0,101000],["2023-10-05",3150.0,3170.0,3120.0,3140.0,56700],["2023-10-06",3200.0,3200.0,3040.0,3100.0,143500],["2023-10-09",3100.0,3190.0,3050.0,3190.0,78900],["2023-10-10",3200.0,3250.0,3190.0,3190.0,68000],["2023-10-11",3300.0,3300.0,3150.0,3170.0,62600],["2023-10-12",3180.0,3260.0,3180.0,3230.0,231600],["2023-10-13",3220.0,3260.0,3170.0,3210.0,160900],["2023-10-16",3280.0,3280.0,3170.0,3210.0,67200],["2023-10-17",3170.0,3210.0,3170.0,3170.0,74500],["2023-10-18",3160.0,3160.0,3000.0,3140.0,83800],["2023-10-19",3150.0,3180.0,2940.0,3080.0,62100],["2023-10-20",3010.0,3130.0,3010.0,3080.0,83100],["2023-10-23",3080.0,3080.0,3040.0,3080.0,61700],["2023-10-24",3090.0,3090.0,2870.0,3070.0,49800],["2023-10-25",3030.0,3060.0,3020.0,3060.0,33500],["2023-10-26",3010.0,3010.0,2890.0,2980.0,99500],["2023-10-27",2980.0,3010.0,2920.0,2980.0,84000],["2023-10-30",3000.0,3000.0,2920.0,2970.0,19600],["2023-10-31",2960.0,2970.0,2930.0,2950.0,49200],["2023-11-01",2950.0,2970.0,2930.0,2960.0,133600],["2023-11-02",3000.0,3100.0,2900.0,3100.0,85100],["2023-11-03",3140.0,3140.0,3080.0,3110.0,45500],["2023-11-06",3100.0,3110.0,3060.0,3060.0,97500],["2023-11-07",3090.0,3130.0,3060.0,3070.0,89100],["2023-11-08",3090.0,3100.0,3050.0,3080.0,120400],["2023-11-09",3100.0,3160.0,3100.0,3160.0,135100],["2023-11-10",3170.0,3380.0,3120.0,3280.0,293200],["2023-11-13",3320.0,3330.0,3280.0,3290.0,96700],["2023-11-14",3300.0,3330.0,3220.0,3230.0,51800],["2023-11-15",3240.0,3290.0,3230.0,3230.0,77600],["2023-11-16",3100.0,3240.0,3100.0,3240.0,38100],["2023-11-17",3240.0,3340.0,3210.0,3230.0,186600],["2023-11-20",3230.0,3340.0,3210.0,3270.0,70000],["2023-11-21",3300.0,3330.0,3240.0,3260.0,33100],["2023-11-22",3290.0,3290.0,3210.0,3260.0,39700],["2023-11-23",3290.0,3290.0,3220.0,3260.0,45500],["2023-11-24",3270.0,3330.0,3190.0,3230.0,138000],["2023-11-27",3200.0,3280.0,3200.0,3250.0,71000],["2023-11-28",3070.0,3250.0,3070.0,3200.0,85500],["2023-11-29",3250.0,3270.0,3110.0,3190.0,66400],["2023-11-30",3160.0,3270.0,3160.0,3200.0,66100],["2023-12-01",3270.0,3270.0,3140.0,3150.0,48500],["2023-12-04",3100.0,3170.0,3100.0,3150.0,150700],["2023-12-05",3160.0,3160.0,3120.0,3150.0,90900],["2023-12-06",3160.0,3300.0,3150.0,3240.0,123700],["2023-12-07",3240.0,3280.0,3170.0,3210.0,72200],["2023-12-08",3180.0,3220.0,3140.0,3180.0,43800],["2023-12-11",3200.0,3200.0,3120.0,3170.0,89500],["2023-12-12",3170.0,3210.0,3150.0,3160.0,9600],["2023-12-13",3160.0,3220.0,3150.0,3150.0,37700],["2023-12-14",3200.0,3200.0,3100.0,3140.0,55200],["2023-12-15",3150.0,3180.0,3100.0,3160.0,186900],["2023-12-18",3130.0,3200.0,3110.0,3150.0,34600],["2023-12-19",3160.0,3180.0,3120.0,3150.0,22400],["2023-12-20",3150.0,3160.0,3110.0,3150.0,29100],["2023-12-21",3150.0,3150.0,3120.0,3130.0,15900],["2023-12-22",3130.0,3160.0,3120.0,3140.0,29600],["2023-12-25",3140.0,3140.0,2930.0,3100.0,77500],["2023-12-26",3130.0,3130.0,2890.0,3090.0,68700],["2023-12-27",3090.0,3090.0,3020.0,3080.0,119800],["2023-12-28",3080.0,3100.0,3010.0,3080.0,19500],["2023-12-29",3100.0,3110.0,3060.0,3060.0,51700],["2024-01-02",3100.0,3110.0,3000.0,3100.0,92100],["2024-01-03",3120.0,3120.0,3040.0,3120.0,60600],["2024-01-04",3110.0,3150.0,3060.0,3130.0,98800],["2024-01-05",3130.0,3130.0,3090.0,3100.0,66400],["2024-01-08",3060.0,3100.0,3030.0,3080.0,65600],["2024-01-09",3080.0,3100.0,3030.0,3080.0,130800],["2024-01-10",3040.0,3120.0,3030.0,3050.0,72700],["2024-01-11",3050.0,3120.0,3050.0,3090.0,25200],["2024-01-12",3090.0,3090.0,3020.0,3050.0,42700],["2024-01-15",3050.0,3100.0,3030.0,3030.0,24600],["2024-01-16",3030.0,3030.0,3010.0,3030.0,34100],["2024-01-17",3050.0,3050.0,3000.0,3010.0,62400],["2024-01-18",3010.0,3070.0,3000.0,3010.0,22900],["2024-01-19",2910.0,3070.0,2910.0,3020.0,28700],["2024-01-22",3030.0,3050.0,3010.0,3010.0,19700],["2024-01-23",3010.0,3010.0,3000.0,3000.0,206700],["2024-01-24",3000.0,3040.0,3000.0,3000.0,63000],["2024-01-25",3010.0,3050.0,3000.0,3000.0,61500],["2024-01-26",3010.0,3010.0,2990.0,2990.0,61000],["2024-01-29",2990.0,3040.0,2980.0,3000.0,138700],["2024-01-30",3000.0,3050.0,3000.0,3030.0,43500],["2024-01-31",3000.0,3040.0,2950.0,2990.0,47900],["2024-02-01",2980.0,3040.0,2960.0,2960.0,97800],["2024-02-02",3030.0,3030.0,2940.0,2960.0,77500],["2024-02-05",3040.0,3040.0,2970.0,2970.0,23000],["2024-02-06",3000.0,3020.0,2980.0,3000.0,25100],["2024-02-07",3000.0,3010.0,2950.0,2950.0,50800],["2024-02-15",2970.0,3060.0,2970.0,3020.0,25800],["2024-02-16",3020.0,3030.0,2970.0,2970.0,74600],["2024-02-19",3000.0,3000.0,2970.0,2990.0,221800],["2024-02-20",2990.0,3160.0,2950.0,3100.0,124400],["2024-02-21",3100.0,3100.0,3010.0,3050.0,37300],["2024-02-22",3100.0,3100.0,3000.0,3040.0,43200],["2024-02-23",3050.0,3090.0,3020.0,3020.0,129000],["2024-02-26",3010.0,3020.0,3000.0,3020.0,109200],["2024-02-27",3010.0,3040.0,3000.0,3010.0,42500],["2024-02-28",3010.0,3030.0,2990.0,3010.0,142000],["2024-02-29",3010.0,3040.0,2990.0,2990.0,76900],["2024-03-01",2990.0,3010.0,2990.0,3010.0,133800],["2024-03-04",3010.0,3030.0,3000.0,3020.0,98600],["2024-03-05",3020.0,3030.0,3000.0,3010.0,104500],["2024-03-06",3010.0,3020.0,2990.0,3010.0,47000],["2024-03-07",3000.0,3020.0,2980.0,2990.0,136500],["2024-03-08",2980.0,3000.0,2960.0,2980.0,200000],["2024-03-11",2980.0,3010.0,2930.0,2930.0,182300],["2024-03-12",2930.0,2980.0,2930.0,2950.0,41300],["2024-03-13",2950.0,2960.0,2940.0,2960.0,89500],["2024-03-14",3000.0,3000.0,2940.0,2940.0,116700],["2024-03-15",2940.0,2970.0,2920.0,2940.0,100600],["2024-03-18",2930.0,2960.0,2900.0,2910.0,149200],["2024-03-19",2940.0,2940.0,2900.0,2910.0,91600],["2024-03-20",2910.0,2910.0,2900.0,2910.0,85900],["2024-03-21",2920.0,2940.0,2910.0,2940.0,121900],["2024-03-22",2960.0,2960.0,2910.0,2950.0,74900],["2024-03-25",2950.0,2950.0,2910.0,2940.0,64600],["2024-03-26",2930.0,2930.0,2920.0,2930.0,62300],["2024-03-27",2930.0,2950.0,2900.0,2940.0,116100],["2024-03-28",2930.0,2930.0,2910.0,2930.0,75500],["2024-03-29",2940.0,2940.0,2910.0,2930.0,108900],["2024-04-01",2930.0,2930.0,2910.0,2930.0,81500],["2024-04-02",2940.0,2970.0,2900.0,2950.0,202900],["2024-04-03",2980.0,2980.0,2930.0,2960.0,264900],["2024-04-04",2980.0,2980.0,2920.0,2950.0,118000],["2024-04-05",2930.0,2980.0,2930.0,2930.0,436400],["2024-04-08",2940.0,2950.0,2890.0,2900.0,218000],["2024-04-09",2900.0,2930.0,2890.0,2930.0,111800],["2024-04-10",2930.0,2930.0,2870.0,2870.0,204700],["2024-04-11",2860.0,2930.0,2860.0,2860.0,182300],["2024-04-12",2860.0,2890.0,2860.0,2860.0,58700],["2024-04-15",2860.0,2870.0,2700.0,2700.0,35900],["2024-04-16",2760.0,2800.0,2630.0,2700.0,120200],["2024-04-17",2720.0,2770.0,2650.0,2700.0,27900],["2024-04-19",2800.0,2800.0,2650.0,2660.0,48200],["2024-04-22",2670.0,2740.0,2670.0,2730.0,35300],["2024-04-23",2800.0,2800.0,2680.0,2690.0,30200],["2024-04-24",2690.0,2870.0,2650.0,2870.0,244400],["2024-04-25",2970.0,3070.0,2880.0,3070.0,1286600],["2024-04-26",3100.0,3280.0,3080.0,3160.0,921100],["2024-05-02",3270.0,3380.0,3230.0,3380.0,1087300],["2024-05-03",3570.0,3570.0,3380.0,3500.0,623700],["2024-05-06",3490.0,3490.0,3360.0,3400.0,582100],["2024-05-07",3400.0,3450.0,3180.0,3220.0,518500],["2024-05-08",3050.0,3200.0,3010.0,3160.0,596300],["2024-05-09",3200.0,3230.0,3110.0,3210.0,304000],["2024-05-10",3240.0,3270.0,3110.0,3150.0,202200],["2024-05-13",3150.0,3250.0,3110.0,3240.0,382000],["2024-05-14",3250.0,3280.0,3110.0,3180.0,252500],["2024-05-15",3110.0,3200.0,3110.0,3160.0,162400],["2024-05-16",3210.0,3210.0,3100.0,3120.0,129500],["2024-05-17",3190.0,3190.0,3080.0,3150.0,153700],["2024-05-20",3150.0,3160.0,3070.0,3080.0,272100],["2024-05-21",3090.0,3290.0,3090.0,3290.0,760000],["2024-05-22",3370.0,3450.0,3190.0,3210.0,284700],["2024-05-23",3280.0,3280.0,3100.0,3180.0,227100],["2024-05-24",3130.0,3200.0,3110.0,3190.0,280600],["2024-05-27",3190.0,3200.0,3120.0,3180.0,177300],["2024-05-28",3130.0,3300.0,3130.0,3300.0,338800],["2024-05-29",3300.0,3400.0,3230.0,3320.0,373800],["2024-05-30",3290.0,3290.0,3170.0,3200.0,311400],["2024-05-31",3230.0,3300.0,3150.0,3190.0,211700],["2024-06-03",3190.0,3310.0,3190.0,3250.0,209800],["2024-06-04",3200.0,3270.0,3200.0,3270.0,82600],["2024-06-05",3270.0,3290.0,3210.0,3250.0,111500],["2024-06-06",3250.0,3260.0,3180.0,3210.0,501400],["2024-06-07",3220.0,3260.0,3200.0,3200.0,166000],["2024-06-10",3200.0,3300.0,3200.0,3290.0,198500],["2024-06-11",3300.0,3300.0,3240.0,3270.0,145200],["2024-06-12",3230.0,3280.0,3200.0,3240.0,113000],["2024-06-13",3270.0,3270.0,3180.0,3220.0,202300],["2024-06-14",3220.0,3250.0,3160.0,3160.0,182800],["2024-06-17",3160.0,3190.0,3120.0,3130.0,54400],["2024-06-18",3150.0,3190.0,3130.0,3160.0,81400],["2024-06-19",3150.0,3160.0,3090.0,3140.0,122900],["2024-06-20",3110.0,3150.0,3090.0,3130.0,89700],["2024-06-21",3100.0,3140.0,3090.0,3130.0,157600],["2024-06-24",3130.0,3140.0,3060.0,3130.0,184900],["2024-06-25",3130.0,3130.0,3060.0,3080.0,291400],["2024-06-26",3100.0,3290.0,3080.0,3290.0,271400],["2024-06-27",3500.0,3520.0,3280.0,3520.0,1078900],["2024-06-28",3300.0,3550.0,3280.0,3280.0,719800],["2024-07-01",3440.0,3440.0,3090.0,3120.0,285600],["2024-07-02",3200.0,3200.0,3000.0,3000.0,955100],["2024-07-03",3000.0,3100.0,3000.0,3100.0,58600],["2024-07-04",3100.0,3100.0,3010.0,3090.0,143600],["2024-07-05",3090.0,3090.0,3000.0,3060.0,112800],["2024-07-08",3060.0,3100.0,3020.0,3080.0,51000],["2024-07-09",3070.0,3070.0,3000.0,3010.0,293100],["2024-07-10",3050.0,3050.0,2990.0,3040.0,150200],["2024-07-11",3030.0,3060.0,3000.0,3050.0,67600],["2024-07-12",3040.0,3080.0,3010.0,3040.0,119400],["2024-07-15",3030.0,3080.0,3000.0,3040.0,53500],["2024-07-16",3010.0,3080.0,3010.0,3020.0,112100],["2024-07-17",3070.0,3070.0,2950.0,3020.0,140400],["2024-07-18",3020.0,3030.0,2980.0,3030.0,38300],["2024-07-19",3040.0,3050.0,2970.0,2980.0,39900],["2024-07-22",2980.0,2980.0,2900.0,2940.0,86800],["2024-07-23",2940.0,2950.0,2920.0,2930.0,24100],["2024-07-24",2930.0,2930.0,2780.0,2930.0,65500],["2024-07-25",2940.0,2940.0,2900.0,2900.0,18400],["2024-07-26",2940.0,2940.0,2880.0,2920.0,74100],["2024-07-29",2920.0,2950.0,2850.0,2910.0,11100],["2024-07-30",2910.0,2910.0,2840.0,2880.0,26900],["2024-07-31",2840.0,2870.0,2780.0,2790.0,157000],["2024-08-01",2900.0,2900.0,2650.0,2690.0,163800],["2024-08-02",2690.0,2700.0,2580.0,2700.0,70400],["2024-08-05",2680.0,2700.0,2550.0,2580.0,273900],["2024-08-06",2760.0,2760.0,2550.0,2700.0,84100],["2024-08-07",2740.0,2740.0,2640.0,2700.0,29600],["2024-08-08",2700.0,2730.0,2700.0,2720.0,41900],["2024-08-09",2710.0,2720.0,2660.0,2690.0,42600],["2024-08-12",2690.0,2700.0,2650.0,2700.0,72300],["2024-08-13",2650.0,2720.0,2650.0,2700.0,8500],["2024-08-14",2720.0,2720.0,2680.0,2710.0,77900],["2024-08-15",2740.0,2740.0,2590.0,2710.0,40100],["2024-08-16",2710.0,2780.0,2700.0,2740.0,99700],["2024-08-19",2740.0,2840.0,2710.0,2710.0,91600],["2024-08-20",2750.0,2750.0,2710.0,2740.0,28400],["2024-08-21",2740.0,2800.0,2680.0,2740.0,30500],["2024-08-22",2790.0,2800.0,2740.0,2790.0,15000],["2024-08-23",2760.0,2790.0,2700.0,2750.0,24100],["2024-08-26",2750.0,2800.0,2710.0,2740.0,58300],["2024-08-27",2740.0,2740.0,2700.0,2700.0,33900],["2024-08-28",2790.0,2790.0,2690.0,2690.0,41400],["2024-08-29",2690.0,2740.0,2610.0,2720.0,71100],["2024-08-30",2710.0,2720.0,2660.0,2720.0,24900],["2024-09-04",2720.0,2770.0,2580.0,2770.0,68900],["2024-09-05",2720.0,2770.0,2720.0,2750.0,37400],["2024-09-06",2700.0,2750.0,2700.0,2730.0,38400],["2024-09-09",2730.0,2750.0,2600.0,2730.0,33900],["2024-09-10",2730.0,2730.0,2670.0,2670.0,27800],["2024-09-11",2740.0,2740.0,2630.0,2670.0,52100],["2024-09-12",2700.0,2730.0,2640.0,2730.0,49100],["2024-09-13",2790.0,2790.0,2650.0,2660.0,15000],["2024-09-16",2660.0,2700.0,2660.0,2690.0,16400],["2024-09-17",2700.0,2730.0,2680.0,2710.0,92400],["2024-09-18",2720.0,2780.0,2690.0,2720.0,86100],["2024-09-19",2720.0,2720.0,2690.0,2700.0,39600],["2024-09-20",2700.0,2730.0,2680.0,2700.0,57700],["2024-09-23",2690.0,2750.0,2690.0,2720.0,32400],["2024-09-24",2720.0,2730.0,2660.0,2730.0,36000],["2024-09-25",2690.0,2730.0,2690.0,2720.0,33100],["2024-09-26",2730.0,2780.0,2730.0,2750.0,75700],["2024-09-27",2750.0,2790.0,2730.0,2790.0,51800],["2024-09-30",2800.0,2860.0,2780.0,2850.0,114500],["2024-10-01",2900.0,2980.0,2890.0,2930.0,197700],["2024-10-02",3080.0,3080.0,2930.0,2990.0,255600],["2024-10-03",3020.0,3020.0,2850.0,2850.0,324100],["2024-10-04",2750.0,2860.0,2720.0,2750.0,83300],["2024-10-07",2760.0,2890.0,2750.0,2760.0,34100],["2024-10-08",2870.0,2870.0,2710.0,2720.0,103200],["2024-10-09",2720.0,2850.0,2710.0,2740.0,46000],["2024-10-10",2740.0,2770.0,2720.0,2720.0,44600],["2024-10-11",2720.0,2730.0,2700.0,2700.0,50000],["2024-10-14",2820.0,2820.0,2700.0,2730.0,70800],["2024-10-15",2790.0,2790.0,2710.0,2740.0,23400],["2024-10-16",2720.0,2740.0,2690.0,2740.0,108300],["2024-10-17",2700.0,2750.0,2680.0,2750.0,12100],["2024-10-18",2750.0,2750.0,2680.0,2710.0,119000],["2024-10-21",2690.0,2700.0,2610.0,2690.0,43100],["2024-10-22",2690.0,2700.0,2690.0,2690.0,26900],["2024-10-23",2690.0,2740.0,2680.0,2740.0,31100],["2024-10-24",2750.0,2750.0,2720.0,2740.0,33300],["2024-10-25",2720.0,2750.0,2720.0,2750.0,14700],["2024-10-28",2750.0,2750.0,2670.0,2740.0,5300],["2024-10-29",2700.0,2740.0,2700.0,2730.0,16800],["2024-10-30",2700.0,2730.0,2650.0,2730.0,76000],["2024-10-31",2670.0,2720.0,2660.0,2720.0,42000],["2024-11-01",2770.0,2770.0,2700.0,2730.0,53500],["2024-11-04",2740.0,2750.0,2680.0,2700.0,86500],["2024-11-05",2700.0,2740.0,2700.0,2740.0,13800],["2024-11-06",2720.0,2740.0,2700.0,2740.0,44000],["2024-11-07",2670.0,2740.0,2630.0,2730.0,56600],["2024-11-08",2750.0,2820.0,2700.0,2700.0,67900],["2024-11-11",2700.0,2720.0,2690.0,2710.0,26600],["2024-11-12",2750.0,2750.0,2690.0,2710.0,48100],["2024-11-13",2700.0,2710.0,2680.0,2710.0,111100],["2024-11-14",2700.0,2710.0,2690.0,2700.0,20700],["2024-11-15",2700.0,2700.0,2660.0,2670.0,41700],["2024-11-18",2660.0,2700.0,2620.0,2690.0,100200],["2024-11-19",2680.0,2700.0,2630.0,2690.0,44600],["2024-11-20",2680.0,2680.0,2640.0,2680.0,16000],["2024-11-21",2680.0,2680.0,2500.0,2660.0,127300],["2024-11-22",2600.0,2650.0,2580.0,2640.0,39900],["2024-11-25",2650.0,2650.0,2640.0,2650.0,34400],["2024-11-26",2650.0,2690.0,2610.0,2640.0,50500],["2024-11-27",2640.0,2640.0,2640.0,2640.0,3600],["2024-11-28",2680.0,2680.0,2610.0,2670.0,41500],["2024-11-29",2610.0,2660.0,2600.0,2660.0,11800],["2024-12-02",2660.0,2660.0,2600.0,2650.0,29700],["2024-12-03",2610.0,2650.0,2610.0,2650.0,37800],["2024-12-04",2650.0,2650.0,2600.0,2630.0,42700],["2024-12-05",2630.0,2630.0,2590.0,2620.0,35400],["2024-12-06",2600.0,2680.0,2580.0,2680.0,52600],["2024-12-09",2680.0,2690.0,2600.0,2670.0,13200],["2024-12-10",2670.0,2710.0,2670.0,2710.0,34400],["2024-12-11",2710.0,2710.0,2680.0,2700.0,25300],["2024-12-12",2700.0,2700.0,2680.0,2690.0,33300],["2024-12-13",2680.0,2680.0,2670.0,2670.0,9800],["2024-12-16",2610.0,2670.0,2610.0,2650.0,8200],["2024-12-17",2650.0,2670.0,2630.0,2670.0,22600],["2024-12-18",2660.0,2680.0,2630.0,2680.0,33600],["2024-12-19",2660.0,2680.0,2600.0,2680.0,23100],["2024-12-20",2680.0,2680.0,2630.0,2630.0,25000],["2024-12-23",2670.0,2670.0,2600.0,2650.0,12600],["2024-12-24",2690.0,2690.0,2600.0,2670.0,86800],["2024-12-25",2680.0,2680.0,2600.0,2650.0,104200],["2024-12-26",2690.0,2690.0,2650.0,2680.0,37600],["2024-12-27",2680.0,2680.0,2650.0,2660.0,28600],["2024-12-30",2670.0,2670.0,2630.0,2660.0,15100],["2024-12-31",2670.0,2690.0,2600.0,2600.0,31700],["2025-01-02",2630.0,2630.0,2620.0,2620.0,41400],["2025-01-03",2620.0,2690.0,2610.0,2630.0,13000],["2025-01-06",2680.0,2680.0,2610.0,2610.0,16100],["2025-01-07",2610.0,2620.0,2600.0,2620.0,36600],["2025-01-08",2790.0,2790.0,2620.0,2660.0,55800],["2025-01-09",2610.0,2640.0,2600.0,2640.0,14200],["2025-01-10",2630.0,2630.0,2620.0,2620.0,30900],["2025-01-13",2620.0,2630.0,2580.0,2610.0,42800],["2025-01-14",2620.0,2620.0,2610.0,2610.0,45900],["2025-01-15",2610.0,2640.0,2600.0,2630.0,76500],["2025-01-16",2650.0,2650.0,2620.0,2640.0,59100],["2025-01-17",2640.0,2650.0,2630.0,2640.0,25300],["2025-01-20",2630.0,2630.0,2620.0,2620.0,55600],["2025-01-21",2610.0,2620.0,2560.0,2600.0,22400],["2025-01-22",2620.0,2650.0,2620.0,2630.0,16200],["2025-01-23",2630.0,2630.0,2610.0,2630.0,32200],["2025-01-24",2600.0,2680.0,2600.0,2610.0,95000],["2025-02-03",2670.0,2730.0,2620.0,2710.0,54900],["2025-02-04",2660.0,2770.0,2660.0,2730.0,59700],["2025-02-05",2730.0,2830.0,2730.0,2830.0,168300],["2025-02-06",2820.0,2830.0,2770.0,2800.0,24900],["2025-02-07",2810.0,2900.0,2800.0,2900.0,148700],["2025-02-10",2900.0,2920.0,2850.0,2900.0,87000],["2025-02-11",2820.0,2910.0,2820.0,2890.0,55700],["2025-02-12",2850.0,2900.0,2840.0,2890.0,29900],["2025-02-13",2850.0,2900.0,2850.0,2900.0,13400],["2025-02-14",2900.0,2900.0,2800.0,2880.0,50300],["2025-02-17",2890.0,2890.0,2850.0,2890.0,32300],["2025-02-18",2850.0,2890.0,2840.0,2850.0,53600],["2025-02-19",2880.0,2890.0,2860.0,2860.0,116200],["2025-02-20",2890.0,2890.0,2830.0,2890.0,67000],["2025-02-21",2900.0,2910.0,2880.0,2900.0,34700],["2025-02-24",2900.0,2900.0,2840.0,2860.0,19000],["2025-02-25",2890.0,2890.0,2830.0,2860.0,27300],["2025-02-26",2900.0,2900.0,2840.0,2860.0,17500],["2025-02-27",2830.0,2850.0,2830.0,2850.0,19300],["2025-02-28",2840.0,2840.0,2820.0,2820.0,39500],["2025-03-03",2820.0,2820.0,2800.0,2810.0,29900],["2025-03-04",2800.0,2820.0,2780.0,2800.0,79800],["2025-03-05",2800.0,2900.0,2780.0,2860.0,71600],["2025-03-06",2860.0,2860.0,2780.0,2850.0,16700],["2025-03-07",2800.0,2850.0,2760.0,2780.0,63400],["2025-03-10",2790.0,2810.0,2780.0,2780.0,25100],["2025-03-11",2780.0,2820.0,2770.0,2790.0,18200],["2025-03-12",2790.0,2790.0,2740.0,2740.0,114100],["2025-03-13",2740.0,2780.0,2720.0,2740.0,94300],["2025-03-14",2730.0,2760.0,2730.0,2740.0,18600],["2025-03-17",2790.0,2790.0,2730.0,2760.0,56400],["2025-03-18",2760.0,2770.0,2740.0,2740.0,88700],["2025-03-19",2740.0,2760.0,2710.0,2750.0,26700],["2025-03-20",2780.0,2780.0,2720.0,2740.0,20800],["2025-03-21",2730.0,2750.0,2720.0,2730.0,26100],["2025-03-24",2840.0,2840.0,2720.0,2750.0,34400],["2025-03-25",2750.0,2810.0,2750.0,2810.0,27500],["2025-03-26",2800.0,2800.0,2750.0,2790.0,11800],["2025-03-27",2750.0,2780.0,2740.0,2780.0,28800],["2025-03-28",2770.0,2770.0,2740.0,2740.0,9900],["2025-03-31",2750.0,2750.0,2740.0,2750.0,13100],["2025-04-01",2760.0,2790.0,2740.0,2780.0,111200],["2025-04-02",2780.0,2800.0,2770.0,2800.0,87400],["2025-04-03",2700.0,2780.0,2610.0,2700.0,274700],["2025-04-04",2700.0,2700.0,2610.0,2680.0,60100],["2025-04-08",2690.0,2690.0,2500.0,2500.0,223000],["2025-04-09",2350.0,2500.0,2330.0,2500.0,223700],["2025-04-10",2670.0,2670.0,2660.0,2670.0,207800],["2025-04-11",2680.0,2690.0,2500.0,2660.0,74600],["2025-04-14",2640.0,2660.0,2560.0,2650.0,138300],["2025-04-15",2650.0,2650.0,2600.0,2650.0,93200],["2025-04-16",2630.0,2640.0,2610.0,2640.0,22600],["2025-04-17",2640.0,2640.0,2580.0,2620.0,65500],["2025-04-18",2600.0,2660.0,2580.0,2630.0,135300],["2025-04-21",2630.0,2670.0,2590.0,2630.0,46600],["2025-04-22",2630.0,2630.0,2470.0,2620.0,79200],["2025-04-23",2510.0,2620.0,2510.0,2620.0,38200],["2025-04-24",2620.0,2620.0,2580.0,2590.0,57200],["2025-04-25",2620.0,2620.0,2580.0,2600.0,118900],["2025-04-28",2600.0,2630.0,2600.0,2610.0,21400],["2025-04-29",2660.0,2660.0,2630.0,2630.0,36300],["2025-05-05",2650.0,2650.0,2610.0,2630.0,26300],["2025-05-06",2630.0,2630.0,2550.0,2620.0,76800],["2025-05-07",2630.0,2630.0,2600.0,2630.0,37500],["2025-05-08",2610.0,2630.0,2560.0,2620.0,59200],["2025-05-09",2580.0,2620.0,2580.0,2580.0,44900],["2025-05-12",2580.0,2640.0,2580.0,2630.0,16000],["2025-05-13",2650.0,2650.0,2600.0,2630.0,69200],["2025-05-14",2650.0,2680.0,2620.0,2670.0,178200],["2025-05-15",2650.0,2690.0,2650.0,2660.0,154900],["2025-05-16",2680.0,2690.0,2640.0,2670.0,118900],["2025-05-19",2680.0,2760.0,2640.0,2760.0,323700],["2025-05-20",2810.0,2810.0,2700.0,2720.0,195200],["2025-05-21",2720.0,2760.0,2680.0,2680.0,82700],["2025-05-22",2700.0,2710.0,2600.0,2600.0,35000],["2025-05-23",2690.0,2690.0,2590.0,2650.0,237200],["2025-05-26",2650.0,2680.0,2600.0,2630.0,48500],["2025-05-27",2640.0,2640.0,2600.0,2620.0,127100],["2025-05-28",2620.0,2650.0,2610.0,2650.0,223900],["2025-05-29",2650.0,2670.0,2630.0,2670.0,160000],["2025-05-30",2670.0,2690.0,2630.0,2660.0,181600],["2025-06-02",2660.0,2660.0,2630.0,2630.0,56000],["2025-06-03",2660.0,2750.0,2630.0,2660.0,37600],["2025-06-04",2670.0,2670.0,2630.0,2650.0,100200],["2025-06-05",2670.0,2670.0,2620.0,2650.0,64300],["2025-06-06",2650.0,2670.0,2610.0,2630.0,83600],["2025-06-09",2610.0,2690.0,2600.0,2610.0,88000],["2025-06-10",2620.0,2620.0,2570.0,2620.0,88600],["2025-06-11",2620.0,2620.0,2590.0,2620.0,39400],["2025-06-12",2620.0,2640.0,2600.0,2600.0,65800],["2025-06-13",2640.0,2650.0,2570.0,2600.0,97400],["2025-06-16",2600.0,2610.0,2580.0,2600.0,37000],["2025-06-17",2600.0,2610.0,2580.0,2600.0,74700],["2025-06-18",2630.0,2630.0,2420.0,2590.0,326100],["2025-06-19",2590.0,2590.0,2520.0,2580.0,102000],["2025-06-20",2550.0,2610.0,2530.0,2540.0,163500],["2025-06-23",2570.0,2570.0,2520.0,2560.0,87800],["2025-06-24",2560.0,2570.0,2530.0,2560.0,53500],["2025-06-25",2580.0,2580.0,2510.0,2560.0,231900],["2025-06-26",2560.0,2560.0,2530.0,2550.0,80700],["2025-06-27",2540.0,2550.0,2510.0,2540.0,162200],["2025-06-30",2530.0,2550.0,2500.0,2530.0,263400],["2025-07-01",2560.0,2560.0,2500.0,2520.0,190800],["2025-07-02",2540.0,2550.0,2500.0,2530.0,258700],["2025-07-03",2540.0,2700.0,2500.0,2580.0,244800],["2025-07-04",2600.0,2700.0,2560.0,2690.0,237300],["2025-07-07",2690.0,2870.0,2680.0,2870.0,749400],["2025-07-08",2890.0,3000.0,2870.0,2880.0,444600],["2025-07-09",2900.0,3010.0,2890.0,2920.0,380000],["2025-07-10",2920.0,2920.0,2810.0,2900.0,352600],["2025-07-11",2910.0,2940.0,2870.0,2890.0,90300],["2025-07-14",2890.0,2950.0,2880.0,2890.0,258000],["2025-07-15",2870.0,2900.0,2870.0,2880.0,126400],["2025-07-16",2880.0,2880.0,2820.0,2830.0,88700],["2025-07-17",2880.0,2930.0,2840.0,2870.0,282000],["2025-07-18",2880.0,3020.0,2870.0,2990.0,337900],["2025-07-21",3030.0,3090.0,3000.0,3040.0,465200],["2025-07-22",3050.0,3050.0,2850.0,2980.0,193200],["2025-07-23",2980.0,3040.0,2950.0,3000.0,81700],["2025-07-24",3000.0,3000.0,2930.0,3000.0,117700],["2025-07-25",2950.0,3000.0,2890.0,2990.0,187800],["2025-07-28",2900.0,3030.0,2900.0,2990.0,352500],["2025-07-29",2990.0,2990.0,2910.0,2940.0,238800],["2025-07-30",2900.0,3010.0,2900.0,2970.0,145700],["2025-07-31",2970.0,2970.0,2890.0,2930.0,322300],["2025-08-01",2920.0,2930.0,2890.0,2920.0,433000],["2025-08-04",2930.0,3050.0,2930.0,3050.0,232900],["2025-08-05",3050.0,3100.0,2970.0,3010.0,190600],["2025-08-06",3010.0,3020.0,2920.0,2990.0,149900],["2025-08-07",2990.0,3040.0,2940.0,2950.0,119600],["2025-08-08",2930.0,3040.0,2930.0,2960.0,185500],["2025-08-11",2960.0,3070.0,2960.0,3020.0,179800],["2025-08-12",3020.0,3040.0,3000.0,3010.0,58000],["2025-08-13",3000.0,3050.0,2960.0,3010.0,89300],["2025-08-14",3000.0,3040.0,2970.0,2990.0,139800],["2025-08-15",3000.0,3040.0,2930.0,2950.0,289200],["2025-08-18",2950.0,3000.0,2950.0,2990.0,29800],["2025-08-19",2990.0,3040.0,2920.0,2980.0,122600],["2025-08-20",2970.0,2970.0,2930.0,2950.0,131900],["2025-08-21",2960.0,2990.0,2930.0,2990.0,82400],["2025-08-22",2960.0,3000.0,2900.0,2950.0,172900],["2025-08-25",2950.0,2960.0,2910.0,2930.0,121600],["2025-08-26",2960.0,2960.0,2900.0,2950.0,40600],["2025-08-27",2950.0,2960.0,2920.0,2930.0,34800],["2025-08-28",2910.0,2940.0,2880.0,2920.0,170300],["2025-08-29",2920.0,3000.0,2910.0,2970.0,87900],["2025-09-03",2970.0,3000.0,2920.0,2980.0,51100],["2025-09-04",2990.0,2990.0,2960.0,2980.0,83600],["2025-09-05",2980.0,2990.0,2930.0,2940.0,383100],["2025-09-08",2940.0,2990.0,2930.0,2940.0,103200],["2025-09-09",2940.0,2950.0,2920.0,2930.0,129400],["2025-09-10",2930.0,2940.0,2900.0,2940.0,34900],["2025-09-11",2940.0,3140.0,2940.0,3140.0,966600],["2025-09-12",3170.0,3180.0,3100.0,3140.0,607600],["2025-09-15",3140.0,3180.0,3110.0,3110.0,380000],["2025-09-16",3130.0,3260.0,3110.0,3230.0,610300],["2025-09-17",3230.0,3250.0,3110.0,3110.0,242900],["2025-09-18",3100.0,3170.0,3100.0,3140.0,229300],["2025-09-19",3140.0,3150.0,3120.0,3120.0,157500],["2025-09-22",3150.0,3210.0,3120.0,3150.0,369500],["2025-09-23",3190.0,3210.0,3140.0,3140.0,243900],["2025-09-24",3140.0,3300.0,3140.0,3180.0,766600],["2025-09-25",3240.0,3280.0,3180.0,3190.0,177500],["2025-09-26",3200.0,3280.0,3150.0,3150.0,417100],["2025-09-29",3240.0,3240.0,3120.0,3120.0,220800],["2025-09-30",3150.0,3330.0,3130.0,3330.0,613700],["2025-10-01",3440.0,3560.0,3440.0,3560.0,324500],["2025-10-02",3800.0,3800.0,3800.0,3800.0,506600],["2025-10-03",4060.0,4060.0,3730.0,3800.0,1541200],["2025-10-06",3810.0,4000.0,3810.0,3880.0,414500],["2025-10-07",3900.0,3950.0,3620.0,3620.0,688700],["2025-10-08",3510.0,3630.0,3510.0,3530.0,398300],["2025-10-09",3610.0,3720.0,3460.0,3470.0,267400],["2025-10-10",3470.0,3470.0,3340.0,3340.0,622900],["2025-10-13",3150.0,3380.0,3150.0,3310.0,297000],["2025-10-14",3300.0,3400.0,3300.0,3380.0,177100],["2025-10-15",3380.0,3490.0,3380.0,3420.0,215600],["2025-10-16",3420.0,3500.0,3420.0,3450.0,175100],["2025-10-17",3450.0,3480.0,3390.0,3430.0,81400],["2025-10-20",3430.0,3510.0,3410.0,3490.0,1162900],["2025-10-21",3400.0,3550.0,3400.0,3450.0,225100],["2025-10-22",3450.0,3560.0,3400.0,3540.0,169200],["2025-10-23",3540.0,3590.0,3400.0,3400.0,68100],["2025-10-24",3400.0,3600.0,3390.0,3560.0,531200],["2025-10-27",3560.0,3590.0,3480.0,3510.0,390100],["2025-10-28",3510.0,3730.0,3430.0,3700.0,972400],["2025-10-29",3710.0,3810.0,3660.0,3680.0,264000],["2025-10-30",3690.0,3690.0,3590.0,3650.0,55700],["2025-10-31",3810.0,3900.0,3810.0,3900.0,1945300],["2025-11-03",4170.0,4170.0,3950.0,4170.0,1961000],["2025-11-04",4390.0,4430.0,3880.0,3900.0,1527500],["2025-11-05",3900.0,4000.0,3810.0,3950.0,767000],["2025-11-06",3920.0,4000.0,3910.0,4000.0,442500],["2025-11-07",4090.0,4090.0,3960.0,3980.0,305100],["2025-11-10",4230.0,4250.0,4040.0,4100.0,3546400],["2025-11-11",4250.0,4380.0,4090.0,4380.0,967800],["2025-11-12",4550.0,4680.0,4490.0,4680.0,1669400],["2025-11-13",4940.0,5000.0,4750.0,5000.0,1266600],["2025-11-14",5320.0,5350.0,5170.0,5350.0,1680800],["2025-11-17",5720.0,5720.0,5660.0,5720.0,1444500],["2025-11-18",5740.0,6070.0,5500.0,5500.0,2142200],["2025-11-19",5490.0,5880.0,5200.0,5880.0,1374400],["2025-11-20",6290.0,6290.0,6290.0,6290.0,400000],["2025-11-21",6730.0,6730.0,6730.0,6730.0,541400],["2025-11-24",7200.0,7200.0,7200.0,7200.0,208000],["2025-11-25",7690.0,7700.0,7030.0,7370.0,4300700],["2025-11-26",7340.0,7850.0,7000.0,7400.0,1282500],["2025-11-27",7500.0,7910.0,7400.0,7720.0,2375100],["2025-11-28",7940.0,8250.0,7720.0,7780.0,1615000],["2025-12-01",7810.0,8300.0,7810.0,8010.0,1296200],["2025-12-02",8190.0,8570.0,8050.0,8570.0,1450900],["2025-12-03",9160.0,9160.0,9150.0,9160.0,733600],["2025-12-04",9800.0,9800.0,9800.0,9800.0,159800],["2025-12-05",10450.0,10450.0,9850.0,10450.0,2770100],["2025-12-08",11150.0,11150.0,11100.0,11150.0,506300],["2025-12-09",11900.0,11900.0,10400.0,10500.0,4777200],["2025-12-10",9770.0,10400.0,9770.0,9770.0,1085000],["2025-12-11",9090.0,9090.0,9090.0,9090.0,258600],["2025-12-12",8460.0,8460.0,8460.0,8460.0,336900],["2025-12-15",7870.0,7870.0,7870.0,7870.0,210200],["2025-12-16",7320.0,7320.0,7320.0,7320.0,110700],["2025-12-17",6810.0,7830.0,6810.0,7830.0,4319200],["2025-12-18",8300.0,8370.0,8270.0,8370.0,574400],["2025-12-19",8950.0,8950.0,7790.0,7790.0,3735000],["2025-12-22",7400.0,8330.0,7400.0,8000.0,1325600],["2025-12-23",8100.0,8290.0,7440.0,7440.0,2173200],["2025-12-24",7050.0,7380.0,6920.0,6920.0,1834400],["2025-12-25",6600.0,7300.0,6490.0,6800.0,1769900],["2025-12-26",6510.0,6760.0,6330.0,6330.0,1647900],["2025-12-29",6050.0,6540.0,6050.0,6300.0,970100],["2025-12-30",6100.0,6450.0,5860.0,5920.0,1166100],["2025-12-31",5870.0,6300.0,5870.0,6280.0,1328500],["2026-01-05",6400.0,6470.0,5850.0,5850.0,1126000],["2026-01-06",5850.0,5850.0,5450.0,5450.0,1642600],["2026-01-07",5250.0,5650.0,5120.0,5460.0,2012300],["2026-01-08",5460.0,5580.0,5080.0,5080.0,1887100],["2026-01-09",5000.0,5070.0,4730.0,4730.0,1888100],["2026-01-12",4600.0,4980.0,4480.0,4700.0,957500],["2026-01-13",4800.0,5020.0,4800.0,5020.0,496700],["2026-01-14",5370.0,5370.0,5370.0,5370.0,296700],["2026-01-15",5740.0,5740.0,5740.0,5740.0,311900],["2026-01-16",6140.0,6140.0,5500.0,5870.0,3305400],["2026-01-19",5800.0,5860.0,5460.0,5480.0,1213800],["2026-01-20",5400.0,5860.0,5390.0,5860.0,711900],["2026-01-21",6090.0,6270.0,6000.0,6270.0,1720100],["2026-01-22",6350.0,6700.0,6350.0,6700.0,1769000],["2026-01-23",6830.0,7050.0,6660.0,6940.0,1306700],["2026-01-26",6800.0,6900.0,6460.0,6460.0,1399900],["2026-01-27",6110.0,6390.0,6010.0,6200.0,877600],["2026-01-28",6180.0,6510.0,6180.0,6200.0,489800],["2026-01-29",6200.0,6590.0,6150.0,6430.0,469200],["2026-01-30",6430.0,6440.0,6000.0,6050.0,675800],["2026-02-02",5630.0,5630.0,5630.0,5630.0,707400],["2026-02-03",5240.0,5900.0,5240.0,5560.0,2493200],["2026-02-04",5320.0,5580.0,5250.0,5400.0,502200],["2026-02-05",5450.0,5490.0,5180.0,5180.0,472400],["2026-02-06",5170.0,5170.0,4880.0,4950.0,742100],["2026-02-09",4960.0,5150.0,4960.0,5040.0,257900],["2026-02-10",5050.0,5150.0,4850.0,4850.0,423400],["2026-02-11",4770.0,5130.0,4770.0,5050.0,463100],["2026-02-12",5100.0,5150.0,4960.0,4990.0,212700],["2026-02-13",5000.0,5050.0,4980.0,5000.0,328200],["2026-02-23",5000.0,5280.0,4990.0,5180.0,359400],["2026-02-24",5190.0,5330.0,5000.0,5050.0,454400],["2026-02-25",5050.0,5070.0,4960.0,4970.0,678200],["2026-02-26",5000.0,5000.0,4850.0,4900.0,571300],["2026-02-27",4900.0,4950.0,4820.0,4850.0,687700],["2026-03-02",4530.0,4790.0,4520.0,4640.0,1083600],["2026-03-03",4690.0,4690.0,4350.0,4420.0,575700],["2026-03-04",4160.0,4410.0,4120.0,4120.0,1476500],["2026-03-05",4170.0,4220.0,4120.0,4160.0,312700],["2026-03-06",4200.0,4210.0,4110.0,4120.0,377400],["2026-03-09",3840.0,4060.0,3840.0,3840.0,349600],["2026-03-10",3580.0,3980.0,3580.0,3850.0,1029900],["2026-03-11",3880.0,3970.0,3850.0,3960.0,354400],["2026-03-12",4100.0,4130.0,3900.0,3960.0,457900],["2026-03-13",3980.0,3980.0,3850.0,3900.0,256300],["2026-03-16",3940.0,3960.0,3830.0,3890.0,298600],["2026-03-17",3900.0,3950.0,3850.0,3900.0,267800],["2026-03-18",3920.0,4100.0,3920.0,4100.0,382500],["2026-03-19",4010.0,4110.0,3980.0,4040.0,260800],["2026-03-20",4000.0,4320.0,3970.0,4320.0,593600],["2026-03-23",4620.0,4620.0,4620.0,4620.0,507400],["2026-03-24",4940.0,4940.0,4940.0,4940.0,210800],["2026-03-25",5280.0,5280.0,5280.0,5280.0,566300],["2026-03-26",5640.0,5640.0,5100.0,5280.0,2547400],["2026-03-27",5330.0,5330.0,4950.0,5000.0,883700],["2026-03-30",4950.0,5350.0,4950.0,5350.0,992000],["2026-03-31",5720.0,5720.0,5430.0,5720.0,1578100],["2026-04-01",5770.0,5990.0,5400.0,5420.0,1807100],["2026-04-02",5500.0,5500.0,5050.0,5050.0,920800],["2026-04-03",4760.0,5250.0,4700.0,4760.0,1677000],["2026-04-06",4850.0,5090.0,4760.0,5090.0,454700],["2026-04-07",5210.0,5380.0,5000.0,5050.0,623400],["2026-04-08",5050.0,5150.0,4850.0,5050.0,841300],["2026-04-09",5090.0,5150.0,4910.0,5030.0,428700],["2026-04-10",5000.0,5090.0,4900.0,5000.0,402600],["2026-04-13",4900.0,5100.0,4850.0,5020.0,520200],["2026-04-14",5020.0,5100.0,4910.0,4990.0,381900],["2026-04-15",5000.0,5070.0,4800.0,4890.0,578100],["2026-04-16",4760.0,4980.0,4600.0,4980.0,769000],["2026-04-17",5010.0,5010.0,4910.0,4980.0,364200],["2026-04-20",4760.0,4980.0,4760.0,4870.0,543200],["2026-04-21",4800.0,4870.0,4700.0,4700.0,648300],["2026-04-22",4770.0,4770.0,4500.0,4550.0,336100],["2026-04-23",4550.0,4860.0,4500.0,4860.0,304900],["2026-04-24",4700.0,5050.0,4700.0,4800.0,680100],["2026-04-28",4900.0,4900.0,4720.0,4730.0,298400],["2026-04-29",4730.0,4750.0,4540.0,4560.0,889500],["2026-05-04",4550.0,4800.0,4550.0,4590.0,493100],["2026-05-05",4700.0,4700.0,4470.0,4530.0,443000],["2026-05-06",4530.0,4600.0,4430.0,4440.0,473900],["2026-05-07",4410.0,4590.0,4400.0,4430.0,375900],["2026-05-08",4490.0,4500.0,4350.0,4390.0,421900],["2026-05-11",4420.0,4480.0,4220.0,4250.0,428300],["2026-05-12",4300.0,4300.0,4210.0,4290.0,218100],["2026-05-13",4290.0,4390.0,4220.0,4260.0,327000],["2026-05-14",4300.0,4360.0,4230.0,4350.0,179500],["2026-05-15",4360.0,4650.0,4360.0,4650.0,297200],["2026-05-18",4960.0,4960.0,4700.0,4800.0,734100],["2026-05-19",4850.0,4850.0,4490.0,4580.0,429400],["2026-05-20",4600.0,4600.0,4260.0,4360.0,461400],["2026-05-21",4320.0,4490.0,4320.0,4380.0,267200],["2026-05-22",4380.0,4480.0,4310.0,4320.0,150900],["2026-05-25",4350.0,4450.0,4230.0,4270.0,632600],["2026-05-26",4400.0,4400.0,4240.0,4260.0,340400],["2026-05-27",4250.0,4320.0,4190.0,4250.0,589900],["2026-05-28",4200.0,4290.0,4180.0,4200.0,371100],["2026-05-29",4210.0,4230.0,4100.0,4100.0,621000],["2026-06-01",4130.0,4150.0,4050.0,4090.0,317600],["2026-06-02",4090.0,4370.0,4050.0,4370.0,358700],["2026-06-03",4400.0,4450.0,4220.0,4290.0,244600],["2026-06-04",4330.0,4330.0,4150.0,4260.0,216900],["2026-06-05",4280.0,4280.0,4130.0,4210.0,225100],["2026-06-08",4210.0,4250.0,4090.0,4110.0,276300],["2026-06-09",4070.0,4290.0,4070.0,4200.0,154500],["2026-06-10",4200.0,4320.0,4120.0,4260.0,299400],["2026-06-11",4260.0,4260.0,4120.0,4140.0,348800],["2026-06-12",4300.0,4300.0,4140.0,4150.0,187500],["2026-06-15",4180.0,4440.0,4170.0,4440.0,815400],["2026-06-16",4500.0,4500.0,4300.0,4450.0,453200],["2026-06-17",4500.0,4500.0,4240.0,4260.0,433400],["2026-06-18",4290.0,4370.0,4230.0,4260.0,205900],["2026-06-19",4330.0,4330.0,4190.0,4260.0,262600],["2026-06-22",4160.0,4260.0,4160.0,4220.0,147100],["2026-06-23",4270.0,4280.0,4140.0,4140.0,284900],["2026-06-24",4140.0,4260.0,4110.0,4250.0,179000],["2026-06-25",4260.0,4260.0,4140.0,4250.0,82900],["2026-06-26",4230.0,4230.0,4100.0,4190.0,246800],["2026-06-29",3990.0,4180.0,3990.0,4150.0,305700],["2026-06-30",4150.0,4190.0,4110.0,4170.0,135200],["2026-07-01",4110.0,4200.0,4090.0,4170.0,299600],["2026-07-02",4130.0,4170.0,4110.0,4160.0,128600],["2026-07-03",4190.0,4190.0,4070.0,4150.0,367000],["2026-07-06",4150.0,4150.0,4010.0,4040.0,331500],["2026-07-07",4040.0,4180.0,4010.0,4140.0,233300],["2026-07-08",4170.0,4170.0,4060.0,4080.0,135200],["2026-07-09",4100.0,4100.0,4000.0,4080.0,216200],["2026-07-10",4070.0,4090.0,4020.0,4070.0,133700],["2026-07-13",4090.0,4090.0,3910.0,4030.0,252700],["2026-07-14",4030.0,4030.0,3880.0,3900.0,410300],["2026-07-15",3960.0,3960.0,3730.0,3730.0,252100],["2026-07-16",3710.0,3820.0,3550.0,3740.0,354200],["2026-07-17",3740.0,3760.0,3500.0,3640.0,470600],["2026-07-20",3640.0,3670.0,3400.0,3400.0,385300],["2026-07-21",3390.0,3510.0,3350.0,3350.0,176000],["2026-07-22",3350.0,3390.0,3240.0,3340.0,122000],["2026-07-23",3250.0,3380.0,3250.0,3370.0,158100],["2026-07-24",3300.0,3340.0,3200.0,3330.0,132700],["2026-07-27",3330.0,3330.0,3210.0,3270.0,109000],["2026-07-28",3260.0,3260.0,3180.0,3230.0,139300],["2026-07-29",3270.0,3270.0,3160.0,3170.0,171000],["2026-07-30",3180.0,3290.0,3150.0,3270.0,127000],["2026-07-31",3370.0,3490.0,3350.0,3490.0,210200],["2026-08-03",3730.0,3730.0,3650.0,3730.0,287400],["2026-08-04",3750.0,3990.0,3730.0,3740.0,852700],["2026-08-05",3750.0,3800.0,3480.0,3480.0,774500],["2026-08-06",3640.0,3640.0,3400.0,3410.0,266300],["2026-08-07",3450.0,3450.0,3300.0,3370.0,489600],["2026-08-10",3400.0,3600.0,3280.0,3600.0,553800],["2026-08-11",3750.0,3750.0,3560.0,3600.0,190000],["2026-08-12",3600.0,3640.0,3400.0,3550.0,343800],["2026-08-13",3560.0,3600.0,3430.0,3560.0,206400],["2026-08-14",3600.0,3600.0,3400.0,3420.0,368800],["2026-08-17",3350.0,3460.0,3320.0,3380.0,233300],["2026-08-18",3380.0,3480.0,3320.0,3400.0,129500],["2026-08-19",3440.0,3440.0,3350.0,3420.0,169500],["2026-08-20",3490.0,3500.0,3380.0,3440.0,160600],["2026-08-21",3480.0,3490.0,3380.0,3400.0,268800],["2026-08-24",3440.0,3470.0,3380.0,3410.0,107000],["2026-08-25",3410.0,3410.0,3340.0,3350.0,206900],["2026-08-26",3400.0,3440.0,3350.0,3400.0,107600],["2026-08-27",3430.0,3440.0,3350.0,3380.0,138800],["2026-08-28",3410.0,3420.0,3310.0,3390.0,112800],["2026-09-03",3390.0,3420.0,3320.0,3370.0,87100],["2026-09-04",3370.0,3400.0,3320.0,3350.0,164700],["2026-09-07",3420.0,3580.0,3420.0,3580.0,313100],["2026-09-08",3830.0,3830.0,3830.0,3830.0,152600],["2026-09-09",4000.0,4000.0,3660.0,3800.0,1462900],["2026-09-10",3790.0,4060.0,3690.0,4060.0,503500],["2026-09-11",4250.0,4340.0,4120.0,4330.0,2089500],["2026-09-14",4120.0,4630.0,4120.0,4630.0,1452400],["2026-09-15",4800.0,4950.0,4700.0,4950.0,589900],["2026-09-16",5220.0,5290.0,4800.0,5290.0,2888500],["2026-09-17",5300.0,5660.0,5290.0,5660.0,1672900],["2026-09-18",5740.0,6040.0,5650.0,5650.0,1536600],["2026-09-21",5570.0,6000.0,5540.0,5730.0,1824400],["2026-09-22",5920.0,6000.0,5330.0,5330.0,1587500],["2026-09-23",5100.0,5300.0,4960.0,4960.0,2109800],["2026-09-24",4810.0,5300.0,4640.0,4960.0,1017800],["2026-09-25",5100.0,5300.0,4960.0,5140.0,834000],["2026-09-28",5000.0,5120.0,4790.0,4850.0,906100],["2026-09-29",4960.0,4960.0,4520.0,4520.0,690200],["2026-09-30",4430.0,4660.0,4210.0,4210.0,1020300],["2026-10-01",4160.0,4210.0,3950.0,4020.0,780200],["2026-10-02",4120.0,4280.0,4120.0,4200.0,415200]]}