{"sym":"HNG","index":false,"bars":[["2015-07-20",33600.0,33600.0,33500.0,33500.0,440870],["2015-07-21",34500.0,34500.0,32000.0,33000.0,398480],["2015-07-22",33000.0,33100.0,31900.0,33100.0,527560],["2015-07-23",32800.0,33500.0,32700.0,33200.0,526500],["2015-07-24",33100.0,33300.0,32400.0,33200.0,432500],["2015-07-27",32000.0,33200.0,32000.0,32800.0,493270],["2015-07-28",32000.0,32500.0,31900.0,32100.0,468920],["2015-07-29",31300.0,32100.0,31300.0,31500.0,409000],["2015-07-30",31500.0,31500.0,31100.0,31200.0,468360],["2015-07-31",31200.0,31700.0,30700.0,31200.0,502040],["2015-08-03",30400.0,30500.0,29900.0,30100.0,376060],["2015-08-04",29400.0,29800.0,28800.0,29400.0,1245130],["2015-08-05",29000.0,29200.0,28900.0,29200.0,184520],["2015-08-06",29300.0,29600.0,29000.0,29600.0,238060],["2015-08-07",29300.0,29500.0,29000.0,29100.0,230200],["2015-08-10",29000.0,29100.0,28600.0,28700.0,829920],["2015-08-11",28500.0,28800.0,27800.0,27800.0,875940],["2015-08-12",28000.0,28100.0,27800.0,28100.0,187300],["2015-08-13",28300.0,28300.0,27900.0,28300.0,1278100],["2015-08-14",28500.0,28500.0,28000.0,28000.0,687850],["2015-08-17",27700.0,28200.0,27700.0,27900.0,2322780],["2015-08-18",27900.0,28000.0,27500.0,27600.0,156920],["2015-08-19",27500.0,27500.0,25700.0,25700.0,103280],["2015-08-20",26200.0,26300.0,25500.0,26100.0,162710],["2015-08-21",26300.0,26300.0,25000.0,25800.0,255500],["2015-08-24",25500.0,25600.0,24000.0,25000.0,328390],["2015-08-25",25000.0,25500.0,24000.0,25500.0,2210390],["2015-08-26",25200.0,27000.0,25200.0,27000.0,1069500],["2015-08-27",26800.0,27900.0,26800.0,27900.0,248970],["2015-08-28",27900.0,28000.0,27500.0,27800.0,1226095],["2015-08-31",27500.0,28300.0,27300.0,27700.0,172980],["2015-09-01",27500.0,27700.0,27400.0,27600.0,190670],["2015-09-03",27500.0,28000.0,27500.0,27600.0,187190],["2015-09-04",27500.0,27800.0,27500.0,27600.0,202660],["2015-09-07",27400.0,28000.0,27400.0,28000.0,197040],["2015-09-08",27900.0,28100.0,27800.0,28100.0,202550],["2015-09-09",28000.0,28400.0,28000.0,28400.0,197100],["2015-09-10",28200.0,29000.0,28200.0,28500.0,186700],["2015-09-11",28300.0,28800.0,28100.0,28100.0,198610],["2015-09-14",27300.0,28100.0,27300.0,28000.0,206040],["2015-09-15",27700.0,29900.0,27700.0,29900.0,272490],["2015-09-16",30800.0,30800.0,29300.0,29300.0,216990],["2015-09-17",29000.0,29500.0,28800.0,28800.0,215450],["2015-09-18",28600.0,29000.0,28600.0,28600.0,205800],["2015-09-21",28300.0,29000.0,28300.0,28700.0,217210],["2015-09-22",28400.0,28900.0,28300.0,28300.0,225620],["2015-09-23",28000.0,28300.0,28000.0,28000.0,211520],["2015-09-24",27700.0,28300.0,27700.0,27900.0,223420],["2015-09-25",27700.0,28300.0,27700.0,28300.0,221240],["2015-09-28",28100.0,28500.0,28100.0,28400.0,214210],["2015-09-29",28200.0,28500.0,28100.0,28400.0,217460],["2015-09-30",27600.0,28500.0,27600.0,28400.0,213850],["2015-10-01",28200.0,28600.0,28200.0,28600.0,203260],["2015-10-02",28300.0,28800.0,28300.0,28700.0,196170],["2015-10-05",28500.0,28800.0,28500.0,28700.0,190660],["2015-10-06",28700.0,29100.0,28500.0,29000.0,667350],["2015-10-07",29000.0,29100.0,28700.0,28700.0,245620],["2015-10-08",28600.0,28800.0,28500.0,28500.0,183690],["2015-10-09",28500.0,28800.0,28500.0,28800.0,661820],["2015-10-12",28600.0,28900.0,28500.0,28600.0,220190],["2015-10-13",28600.0,28700.0,28300.0,28300.0,211900],["2015-10-14",28300.0,28500.0,28200.0,28200.0,215710],["2015-10-15",28200.0,28400.0,28100.0,28200.0,223790],["2015-10-16",28200.0,28500.0,26700.0,28300.0,205350],["2015-10-19",28200.0,28500.0,28200.0,28300.0,206780],["2015-10-20",28300.0,28500.0,28100.0,28100.0,209690],["2015-10-21",28100.0,28200.0,28000.0,28000.0,212100],["2015-10-22",27800.0,28400.0,27800.0,28100.0,205090],["2015-10-23",28000.0,28200.0,28000.0,28100.0,199580],["2015-10-26",28100.0,28300.0,28000.0,28100.0,202030],["2015-10-27",28200.0,28400.0,28100.0,28400.0,174500],["2015-10-28",28400.0,28500.0,28100.0,28100.0,192910],["2015-10-29",28100.0,28300.0,28100.0,28200.0,198760],["2015-10-30",28200.0,30100.0,28100.0,30100.0,218730],["2015-11-02",29900.0,31100.0,29700.0,31100.0,255790],["2015-11-03",31000.0,31700.0,30600.0,31300.0,218110],["2015-11-04",31200.0,31500.0,31000.0,31300.0,200820],["2015-11-05",31100.0,31500.0,31100.0,31300.0,207850],["2015-11-06",31300.0,31700.0,30900.0,31000.0,313400],["2015-11-09",31000.0,31500.0,30900.0,30900.0,266500],["2015-11-10",30900.0,31200.0,30500.0,30500.0,271820],["2015-11-11",30300.0,30800.0,30300.0,30600.0,302500],["2015-11-12",30600.0,30800.0,30300.0,30400.0,252600],["2015-11-13",30300.0,30800.0,30300.0,30600.0,300590],["2015-11-16",30600.0,30900.0,30400.0,30500.0,334360],["2015-11-17",30500.0,31000.0,30500.0,30700.0,1784430],["2015-11-18",30700.0,31000.0,30500.0,30500.0,2304680],["2015-11-19",30500.0,30800.0,30200.0,30500.0,395830],["2015-11-20",30500.0,30800.0,30300.0,30600.0,344240],["2015-11-23",30600.0,30800.0,30600.0,30700.0,251250],["2015-11-24",30700.0,30800.0,30600.0,30600.0,332000],["2015-11-25",30500.0,31800.0,30500.0,31800.0,947500],["2015-11-26",31800.0,31900.0,31400.0,31800.0,1059340],["2015-11-27",31400.0,32100.0,31300.0,31300.0,1312030],["2015-11-30",31100.0,31300.0,30900.0,31100.0,1387670],["2015-12-01",30800.0,31400.0,30800.0,31000.0,1975530],["2015-12-02",31000.0,31100.0,30400.0,30700.0,816340],["2015-12-03",30700.0,30900.0,30300.0,30500.0,454100],["2015-12-04",30500.0,30600.0,29900.0,29900.0,267890],["2015-12-07",29900.0,30200.0,29000.0,29100.0,1424400],["2015-12-08",29000.0,29000.0,28000.0,28300.0,1245500],["2015-12-09",28300.0,28600.0,28200.0,28400.0,1547990],["2015-12-10",28400.0,28900.0,28400.0,28500.0,253690],["2015-12-11",28400.0,28700.0,28200.0,28400.0,1599050],["2015-12-14",28500.0,28900.0,28300.0,28500.0,255830],["2015-12-15",28400.0,28900.0,28400.0,28600.0,253140],["2015-12-16",28600.0,28900.0,28300.0,28500.0,284870],["2015-12-17",28500.0,28900.0,28300.0,28600.0,253090],["2015-12-18",28600.0,28700.0,28300.0,28500.0,304200],["2015-12-21",28500.0,29000.0,28500.0,28500.0,254800],["2015-12-22",28500.0,29000.0,28500.0,28600.0,257090],["2015-12-23",28600.0,29100.0,28500.0,28600.0,261910],["2015-12-24",28600.0,29000.0,28500.0,28700.0,259680],["2015-12-25",28700.0,29000.0,28500.0,28800.0,302740],["2015-12-28",28800.0,29400.0,28700.0,28800.0,289070],["2015-12-29",28800.0,29300.0,28700.0,28800.0,1321830],["2015-12-30",28800.0,29200.0,28700.0,28800.0,298500],["2015-12-31",28800.0,29200.0,28800.0,28800.0,404840],["2016-01-04",28900.0,29400.0,28900.0,29000.0,253920],["2016-01-05",28900.0,29200.0,28900.0,29000.0,283940],["2016-01-06",28900.0,29000.0,28500.0,28700.0,292470],["2016-01-07",28700.0,29200.0,28500.0,28700.0,404110],["2016-01-08",28700.0,28900.0,28300.0,28600.0,403580],["2016-01-11",28600.0,29200.0,28600.0,28800.0,300750],["2016-01-12",28700.0,28700.0,27500.0,27900.0,253240],["2016-01-13",27700.0,27700.0,27000.0,27000.0,194350],["2016-01-14",26900.0,26900.0,25200.0,25200.0,179280],["2016-01-15",25200.0,25400.0,23500.0,24000.0,1218350],["2016-01-18",23500.0,24000.0,22400.0,24000.0,947110],["2016-01-19",23700.0,23700.0,22500.0,23100.0,2166480],["2016-01-20",22800.0,23200.0,22400.0,23000.0,1804810],["2016-01-21",22500.0,22500.0,21400.0,22500.0,1139000],["2016-01-22",21500.0,21900.0,21000.0,21900.0,32650],["2016-01-25",20400.0,20400.0,20400.0,20400.0,584100],["2016-01-26",19000.0,19000.0,19000.0,19000.0,522350],["2016-01-27",17700.0,17700.0,17700.0,17700.0,2206380],["2016-01-28",16500.0,16500.0,16500.0,16500.0,5630],["2016-01-29",15400.0,15400.0,15400.0,15400.0,64500],["2016-02-01",14400.0,14400.0,14400.0,14400.0,1661750],["2016-02-02",13400.0,13400.0,13400.0,13400.0,635150],["2016-02-03",12500.0,12500.0,12500.0,12500.0,2878140],["2016-02-04",11700.0,11700.0,11700.0,11700.0,250950],["2016-02-05",10900.0,10900.0,10900.0,10900.0,143530],["2016-02-15",10200.0,10200.0,10200.0,10200.0,359840],["2016-02-16",9500.0,9500.0,9500.0,9500.0,1110110],["2016-02-17",8900.0,8900.0,8900.0,8900.0,2330110],["2016-02-18",8300.0,8300.0,8300.0,8300.0,10813070],["2016-02-19",7800.0,8800.0,7800.0,8800.0,42628810],["2016-02-22",9400.0,9400.0,9300.0,9400.0,3243810],["2016-02-23",10000.0,10000.0,9900.0,10000.0,3860400],["2016-02-24",9300.0,9700.0,9300.0,9300.0,18805640],["2016-02-25",9400.0,9500.0,8700.0,8800.0,10067540],["2016-02-26",8800.0,9000.0,8400.0,8600.0,3723360],["2016-02-29",8400.0,8500.0,8000.0,8000.0,7066940],["2016-03-01",7900.0,8400.0,7900.0,8100.0,7742220],["2016-03-02",8300.0,8300.0,8000.0,8000.0,3043880],["2016-03-03",8000.0,8000.0,7500.0,7500.0,9700900],["2016-03-04",7400.0,8000.0,7300.0,7700.0,8871920],["2016-03-07",8000.0,8200.0,8000.0,8200.0,5885620],["2016-03-08",8200.0,8400.0,7900.0,8000.0,5231970],["2016-03-09",8000.0,8100.0,7900.0,8000.0,3846340],["2016-03-10",8100.0,8500.0,8100.0,8500.0,7918420],["2016-03-11",8500.0,9000.0,8400.0,8800.0,12317230],["2016-03-14",8700.0,8900.0,8500.0,8900.0,4362150],["2016-03-15",8500.0,9400.0,8400.0,9400.0,13489700],["2016-03-16",9200.0,10000.0,9200.0,9800.0,8172290],["2016-03-17",9900.0,10200.0,9600.0,9800.0,12353110],["2016-03-18",9800.0,10000.0,9700.0,10000.0,10740850],["2016-03-21",9900.0,10100.0,9300.0,9300.0,4556960],["2016-03-22",9100.0,9200.0,8700.0,8800.0,4905500],["2016-03-23",8800.0,9400.0,8600.0,9400.0,3039680],["2016-03-24",9300.0,9500.0,8900.0,9000.0,2313180],["2016-03-25",8900.0,9000.0,8700.0,8900.0,1776620],["2016-03-28",8900.0,8900.0,8500.0,8600.0,1942610],["2016-03-29",8600.0,8800.0,8400.0,8400.0,3444910],["2016-03-30",8400.0,8500.0,8200.0,8400.0,3398600],["2016-03-31",8400.0,8400.0,7900.0,8000.0,4126150],["2016-04-01",8000.0,8000.0,7700.0,7800.0,3061510],["2016-04-04",7900.0,7900.0,7500.0,7700.0,2393030],["2016-04-05",7700.0,7900.0,7600.0,7900.0,1335910],["2016-04-06",7900.0,8000.0,7800.0,7800.0,1035700],["2016-04-07",7900.0,7900.0,7500.0,7700.0,2535140],["2016-04-08",7600.0,7800.0,7600.0,7700.0,723240],["2016-04-11",7700.0,7800.0,7400.0,7400.0,1958910],["2016-04-12",7100.0,7100.0,6900.0,6900.0,4440480],["2016-04-13",6500.0,6800.0,6500.0,6600.0,3886730],["2016-04-14",6700.0,7000.0,6700.0,7000.0,915560],["2016-04-15",7200.0,7300.0,6900.0,7000.0,1422060],["2016-04-19",6800.0,6900.0,6700.0,6800.0,1419830],["2016-04-20",6800.0,6900.0,6700.0,6800.0,735350],["2016-04-21",6800.0,6900.0,6700.0,6800.0,620220],["2016-04-22",6900.0,7000.0,6800.0,6900.0,1190950],["2016-04-25",7200.0,7300.0,7200.0,7300.0,810750],["2016-04-26",7800.0,7800.0,7700.0,7800.0,2168750],["2016-04-27",8200.0,8300.0,7900.0,8200.0,4127030],["2016-04-28",8100.0,8300.0,8000.0,8200.0,3061040],["2016-04-29",8100.0,8600.0,8100.0,8500.0,3071920],["2016-05-04",8300.0,8400.0,8000.0,8000.0,3168270],["2016-05-05",7700.0,7900.0,7600.0,7700.0,3346800],["2016-05-06",7700.0,7900.0,7600.0,7800.0,1729550],["2016-05-09",7800.0,7800.0,7400.0,7500.0,1907640],["2016-05-10",7200.0,7500.0,7100.0,7500.0,28033890],["2016-05-11",7500.0,7700.0,7400.0,7700.0,654140],["2016-05-12",7700.0,7800.0,7500.0,7500.0,742550],["2016-05-13",7500.0,7500.0,7300.0,7300.0,1210850],["2016-05-16",7400.0,7500.0,7300.0,7300.0,591720],["2016-05-17",7800.0,7800.0,7800.0,7800.0,220600],["2016-05-18",8300.0,8300.0,8300.0,8300.0,225800],["2016-05-19",8800.0,8800.0,8300.0,8400.0,6423120],["2016-05-20",8500.0,8500.0,8100.0,8100.0,28690170],["2016-05-23",8200.0,8400.0,8100.0,8200.0,750250],["2016-05-24",8200.0,8400.0,8000.0,8100.0,1464390],["2016-05-25",8200.0,8300.0,8000.0,8200.0,27274630],["2016-05-26",8200.0,8200.0,7800.0,7800.0,1949040],["2016-05-27",7900.0,8300.0,7900.0,8200.0,2481150],["2016-05-30",8200.0,8400.0,8200.0,8400.0,1603890],["2016-05-31",8400.0,8400.0,8100.0,8100.0,2298300],["2016-06-01",8100.0,8300.0,8000.0,8300.0,1627700],["2016-06-02",8300.0,8800.0,8200.0,8600.0,3378670],["2016-06-03",8600.0,8700.0,8500.0,8600.0,1560750],["2016-06-06",8500.0,9000.0,8500.0,8700.0,4242800],["2016-06-07",8800.0,8800.0,8500.0,8500.0,1808070],["2016-06-08",8600.0,8900.0,8600.0,8900.0,2191040],["2016-06-09",8900.0,9000.0,8700.0,8900.0,1181670],["2016-06-10",8800.0,9000.0,8800.0,8900.0,1744570],["2016-06-13",8700.0,8800.0,8400.0,8500.0,2816890],["2016-06-14",8400.0,8600.0,8300.0,8600.0,1003930],["2016-06-15",8600.0,8600.0,8400.0,8600.0,809150],["2016-06-16",8600.0,8800.0,8600.0,8600.0,1480020],["2016-06-17",8600.0,8600.0,8400.0,8500.0,1097560],["2016-06-20",8600.0,8600.0,8300.0,8500.0,7832240],["2016-06-21",8500.0,8500.0,8100.0,8200.0,5307970],["2016-06-22",8200.0,8300.0,8100.0,8100.0,721250],["2016-06-23",8100.0,8600.0,8100.0,8400.0,1656910],["2016-06-24",8400.0,8500.0,7900.0,8200.0,4565510],["2016-06-27",8100.0,8100.0,7900.0,8100.0,700090],["2016-06-28",8000.0,8100.0,7800.0,8000.0,1096020],["2016-06-29",8100.0,8300.0,8000.0,8000.0,1670760],["2016-06-30",8200.0,8300.0,8000.0,8100.0,1945660],["2016-07-01",8100.0,8200.0,8000.0,8100.0,554230],["2016-07-04",8100.0,8200.0,8000.0,8100.0,944440],["2016-07-05",8100.0,8200.0,8000.0,8000.0,1041870],["2016-07-06",8000.0,8100.0,7900.0,8000.0,1019460],["2016-07-07",7900.0,8000.0,7800.0,8000.0,1194580],["2016-07-08",7900.0,7900.0,7700.0,7700.0,980530],["2016-07-11",7700.0,7700.0,7200.0,7200.0,4974570],["2016-07-12",7200.0,7200.0,6900.0,7100.0,1370990],["2016-07-13",7000.0,7300.0,7000.0,7300.0,893510],["2016-07-14",7300.0,7300.0,7000.0,7000.0,1188550],["2016-07-15",7000.0,7100.0,6900.0,7000.0,631480],["2016-07-18",7000.0,7200.0,7000.0,7200.0,490510],["2016-07-19",7200.0,7300.0,7000.0,7100.0,984930],["2016-07-20",7000.0,7100.0,6900.0,6900.0,559770],["2016-07-21",6900.0,7000.0,6800.0,6800.0,473270],["2016-07-22",6800.0,6800.0,6600.0,6700.0,793540],["2016-07-25",6800.0,7100.0,6800.0,7100.0,508300],["2016-07-26",7500.0,7500.0,7100.0,7100.0,1187150],["2016-07-27",7100.0,7200.0,7000.0,7000.0,538620],["2016-07-28",7000.0,7000.0,6700.0,6700.0,630610],["2016-07-29",6800.0,6900.0,6700.0,6900.0,457420],["2016-08-01",6900.0,7000.0,6800.0,6900.0,121510],["2016-08-02",6900.0,6900.0,6600.0,6600.0,555520],["2016-08-03",6600.0,6700.0,6400.0,6400.0,635160],["2016-08-04",6400.0,6600.0,6000.0,6000.0,1140890],["2016-08-05",5800.0,6000.0,5600.0,5600.0,2709160],["2016-08-08",5600.0,5900.0,5600.0,5700.0,1200970],["2016-08-09",5800.0,6000.0,5800.0,6000.0,625920],["2016-08-10",6300.0,6400.0,6200.0,6400.0,680970],["2016-08-11",6800.0,6800.0,6600.0,6800.0,2141470],["2016-08-12",7000.0,7200.0,6800.0,7200.0,3134610],["2016-08-15",7700.0,7700.0,7600.0,7700.0,2081920],["2016-08-16",8000.0,8100.0,7500.0,7800.0,2054460],["2016-08-17",7700.0,7700.0,7300.0,7300.0,2731760],["2016-08-18",6900.0,7200.0,6800.0,6800.0,2183580],["2016-08-19",7000.0,7200.0,7000.0,7200.0,419610],["2016-08-22",6700.0,7700.0,6700.0,7400.0,3489910],["2016-08-23",7400.0,7600.0,7200.0,7500.0,849760],["2016-08-24",7500.0,7700.0,7400.0,7400.0,668690],["2016-08-25",7300.0,7300.0,7100.0,7100.0,1278600],["2016-08-26",7200.0,7500.0,7200.0,7500.0,566110],["2016-08-29",8000.0,8000.0,7500.0,7600.0,2738530],["2016-08-30",7400.0,7500.0,7200.0,7200.0,1106750],["2016-08-31",7200.0,7500.0,7200.0,7300.0,523700],["2016-09-01",7300.0,7300.0,7000.0,7000.0,815380],["2016-09-05",6900.0,7000.0,6600.0,6600.0,1712060],["2016-09-06",6600.0,6900.0,6600.0,6900.0,346310],["2016-09-07",6900.0,6900.0,6700.0,6800.0,413570],["2016-09-08",6800.0,6900.0,6600.0,6600.0,648300],["2016-09-09",6700.0,6800.0,6600.0,6700.0,384570],["2016-09-12",6700.0,6700.0,6410.0,6500.0,241870],["2016-09-13",6400.0,6600.0,6310.0,6400.0,296010],["2016-09-14",6400.0,6600.0,6300.0,6350.0,598690],["2016-09-15",6350.0,6790.0,6350.0,6700.0,1050870],["2016-09-16",6380.0,6700.0,6240.0,6240.0,1869770],["2016-09-19",6240.0,6240.0,5810.0,5810.0,2278810],["2016-09-20",5700.0,5810.0,5410.0,5550.0,2725310],["2016-09-21",5550.0,5880.0,5490.0,5740.0,524390],["2016-09-22",5750.0,5800.0,5600.0,5660.0,423650],["2016-09-23",5600.0,5650.0,5400.0,5420.0,496380],["2016-09-26",5350.0,5500.0,5350.0,5450.0,230640],["2016-09-27",5590.0,5830.0,5500.0,5830.0,1332730],["2016-09-28",6100.0,6200.0,6050.0,6050.0,677330],["2016-09-29",6050.0,6200.0,5800.0,5850.0,495200],["2016-09-30",5510.0,5800.0,5510.0,5600.0,565110],["2016-10-03",5600.0,5700.0,5470.0,5490.0,865180],["2016-10-04",5500.0,5690.0,5460.0,5600.0,306850],["2016-10-05",5600.0,5690.0,5560.0,5600.0,330460],["2016-10-06",5600.0,5750.0,5600.0,5670.0,450810],["2016-10-07",5670.0,5690.0,5570.0,5690.0,411400],["2016-10-10",5620.0,5680.0,5520.0,5560.0,186220],["2016-10-11",5600.0,5600.0,5490.0,5520.0,463590],["2016-10-12",5520.0,5800.0,5520.0,5680.0,338630],["2016-10-13",5610.0,6000.0,5610.0,5910.0,575780],["2016-10-14",6000.0,6320.0,6000.0,6320.0,1031280],["2016-10-17",6760.0,6760.0,6500.0,6510.0,1351660],["2016-10-18",6500.0,6510.0,6250.0,6300.0,547820],["2016-10-19",6250.0,6380.0,6150.0,6200.0,483110],["2016-10-20",6190.0,6250.0,6000.0,6200.0,611120],["2016-10-21",6000.0,6200.0,6000.0,6100.0,282820],["2016-10-24",6100.0,6400.0,6050.0,6120.0,382670],["2016-10-25",6150.0,6230.0,6100.0,6130.0,441050],["2016-10-26",6060.0,6170.0,6010.0,6010.0,443670],["2016-10-27",6010.0,6120.0,5850.0,5850.0,690190],["2016-10-28",5850.0,6250.0,5850.0,6250.0,1454570],["2016-10-31",6100.0,6190.0,6010.0,6010.0,754970],["2016-11-01",5900.0,6000.0,5850.0,6000.0,314510],["2016-11-02",6000.0,6250.0,6000.0,6000.0,506730],["2016-11-03",6000.0,6000.0,5840.0,5850.0,4300080],["2016-11-04",5850.0,6050.0,5840.0,5940.0,3964100],["2016-11-07",5940.0,5990.0,5850.0,5950.0,7974780],["2016-11-08",6090.0,6090.0,5920.0,5980.0,5691630],["2016-11-09",5900.0,6000.0,5600.0,5900.0,2333160],["2016-11-10",6060.0,6310.0,5910.0,6230.0,3499190],["2016-11-11",6250.0,6560.0,6250.0,6500.0,2372410],["2016-11-14",6550.0,6630.0,6310.0,6360.0,1732670],["2016-11-15",6380.0,6450.0,6300.0,6320.0,1376270],["2016-11-16",6450.0,6760.0,6450.0,6760.0,1409420],["2016-11-17",6990.0,7200.0,6850.0,6900.0,2483380],["2016-11-18",6800.0,6880.0,6660.0,6720.0,2098670],["2016-11-21",7000.0,7150.0,6980.0,7150.0,1403420],["2016-11-22",7400.0,7500.0,7260.0,7500.0,1774000],["2016-11-23",7360.0,7500.0,7300.0,7350.0,1185710],["2016-11-24",7600.0,7640.0,7530.0,7580.0,2663900],["2016-11-25",7570.0,7570.0,7320.0,7330.0,646990],["2016-11-28",7200.0,7200.0,6900.0,7150.0,821820],["2016-11-29",7130.0,7300.0,7130.0,7140.0,1297690],["2016-11-30",7020.0,7050.0,6660.0,6800.0,850990],["2016-12-01",7100.0,7100.0,6700.0,6720.0,505510],["2016-12-02",6700.0,6700.0,6300.0,6300.0,883220],["2016-12-05",6210.0,6500.0,6200.0,6340.0,616750],["2016-12-06",6320.0,6460.0,6100.0,6130.0,481170],["2016-12-07",6250.0,6250.0,5990.0,6100.0,514560],["2016-12-08",6100.0,6330.0,6060.0,6160.0,357160],["2016-12-09",6180.0,6300.0,6130.0,6150.0,343580],["2016-12-12",6300.0,6480.0,6300.0,6300.0,693340],["2016-12-13",6350.0,6350.0,6140.0,6240.0,720490],["2016-12-14",6350.0,6670.0,6330.0,6670.0,1208950],["2016-12-15",6900.0,7000.0,6760.0,6800.0,2172950],["2016-12-16",6800.0,6900.0,6680.0,6900.0,7200140],["2016-12-19",7010.0,7100.0,6930.0,7000.0,623500],["2016-12-20",6800.0,6850.0,6680.0,6680.0,915820],["2016-12-21",6700.0,6790.0,6630.0,6680.0,1295310],["2016-12-22",6680.0,6680.0,6400.0,6400.0,914340],["2016-12-23",6400.0,6500.0,6370.0,6400.0,378860],["2016-12-26",6400.0,6490.0,6250.0,6250.0,702520],["2016-12-27",6260.0,6270.0,6110.0,6110.0,940820],["2016-12-28",6260.0,6280.0,6160.0,6160.0,524980],["2016-12-29",6290.0,6290.0,6160.0,6160.0,290680],["2016-12-30",6240.0,6360.0,6200.0,6200.0,458320],["2017-01-03",6300.0,6360.0,6260.0,6330.0,408690],["2017-01-04",6450.0,6700.0,6450.0,6640.0,2545340],["2017-01-05",6640.0,6640.0,6350.0,6480.0,475830],["2017-01-06",6400.0,6490.0,6360.0,6360.0,505570],["2017-01-09",6320.0,6330.0,6230.0,6240.0,648100],["2017-01-10",6300.0,6340.0,6200.0,6260.0,607810],["2017-01-11",6400.0,6480.0,6320.0,6430.0,1132610],["2017-01-12",6480.0,6550.0,6340.0,6500.0,899430],["2017-01-13",6500.0,6500.0,6300.0,6300.0,556620],["2017-01-16",6350.0,6470.0,6330.0,6370.0,308010],["2017-01-17",6400.0,6400.0,6300.0,6360.0,547910],["2017-01-18",6360.0,6370.0,6240.0,6270.0,289950],["2017-01-19",6250.0,6290.0,6180.0,6260.0,552610],["2017-01-20",6260.0,6420.0,6200.0,6400.0,727000],["2017-01-23",6410.0,6840.0,6410.0,6840.0,2426110],["2017-01-24",6910.0,7310.0,6900.0,7310.0,1918060],["2017-01-25",7320.0,7480.0,7250.0,7300.0,2445990],["2017-02-02",7600.0,7810.0,7550.0,7810.0,2569590],["2017-02-03",7810.0,8100.0,7750.0,8000.0,3093870],["2017-02-06",7900.0,8400.0,7850.0,8400.0,1921460],["2017-02-07",8400.0,8800.0,8310.0,8600.0,2376430],["2017-02-08",8600.0,8790.0,8600.0,8700.0,1807560],["2017-02-09",8700.0,8790.0,8100.0,8100.0,2777180],["2017-02-10",8000.0,8590.0,7750.0,8500.0,3117200],["2017-02-13",8400.0,9090.0,8350.0,8860.0,3312230],["2017-02-14",9200.0,9300.0,9060.0,9080.0,1809870],["2017-02-15",9080.0,9300.0,8800.0,9160.0,1759060],["2017-02-16",9200.0,9740.0,9100.0,9120.0,3422460],["2017-02-17",8900.0,9130.0,8880.0,9130.0,2399780],["2017-02-20",9100.0,9530.0,9000.0,9480.0,2208680],["2017-02-21",9600.0,9900.0,9500.0,9520.0,2297230],["2017-02-22",9500.0,9500.0,9200.0,9380.0,2313080],["2017-02-23",9390.0,9590.0,9120.0,9150.0,2151700],["2017-02-24",9100.0,9150.0,8600.0,8600.0,2246490],["2017-02-27",8510.0,9200.0,8450.0,9100.0,1253450],["2017-02-28",9200.0,9270.0,8900.0,8910.0,1192190],["2017-03-01",8900.0,8990.0,8670.0,8750.0,1141500],["2017-03-02",8800.0,9080.0,8690.0,8690.0,964200],["2017-03-03",8690.0,9050.0,8630.0,9050.0,1288030],["2017-03-06",9200.0,9330.0,9100.0,9290.0,1455520],["2017-03-07",9300.0,9300.0,9150.0,9180.0,848830],["2017-03-08",8990.0,9300.0,8990.0,9110.0,1384530],["2017-03-09",9110.0,9500.0,9010.0,9280.0,1268050],["2017-03-10",9300.0,9580.0,9270.0,9350.0,1391410],["2017-03-13",9300.0,9350.0,9160.0,9190.0,673040],["2017-03-14",9190.0,9340.0,9190.0,9250.0,568930],["2017-03-15",9250.0,9450.0,9220.0,9410.0,1332490],["2017-03-16",9410.0,10050.0,9410.0,10050.0,5976580],["2017-03-17",10350.0,10400.0,10000.0,10300.0,2056450],["2017-03-20",10400.0,10550.0,10250.0,10250.0,1384070],["2017-03-21",10100.0,10600.0,10050.0,10450.0,2145150],["2017-03-22",10550.0,11150.0,10500.0,11000.0,4955360],["2017-03-23",11100.0,11750.0,11100.0,11750.0,3519070],["2017-03-24",12000.0,12300.0,11400.0,11750.0,3596860],["2017-03-27",11600.0,12550.0,11300.0,12550.0,3443850],["2017-03-28",12750.0,13000.0,12000.0,12450.0,3014310],["2017-03-29",12000.0,12400.0,11600.0,11600.0,5127160],["2017-03-30",11350.0,11850.0,10900.0,11300.0,2963130],["2017-03-31",11300.0,11650.0,11200.0,11600.0,1138240],["2017-04-03",11600.0,11600.0,11250.0,11450.0,1280730],["2017-04-04",11450.0,12250.0,11300.0,12200.0,2517420],["2017-04-05",12200.0,12400.0,11700.0,11700.0,1595910],["2017-04-07",11650.0,11700.0,11500.0,11550.0,1944610],["2017-04-10",11550.0,12000.0,11550.0,11600.0,768580],["2017-04-11",12000.0,12000.0,11500.0,11500.0,790430],["2017-04-12",11400.0,11500.0,10700.0,10700.0,4025110],["2017-04-13",10700.0,11050.0,10400.0,10700.0,3137420],["2017-04-14",10700.0,10800.0,10400.0,10500.0,1250810],["2017-04-17",10700.0,10950.0,10600.0,10600.0,1823900],["2017-04-18",10500.0,10700.0,10100.0,10600.0,1115300],["2017-04-19",10550.0,10800.0,10500.0,10700.0,889150],["2017-04-20",10700.0,11100.0,10650.0,10900.0,1332140],["2017-04-21",10900.0,11250.0,10900.0,11150.0,963150],["2017-04-24",11250.0,11850.0,11200.0,11650.0,2083350],["2017-04-25",11850.0,11850.0,11350.0,11450.0,2664310],["2017-04-26",11500.0,12000.0,11450.0,11850.0,1582980],["2017-04-27",11950.0,11950.0,11750.0,11900.0,1267100],["2017-04-28",11750.0,11950.0,11550.0,11700.0,1824660],["2017-05-03",11550.0,11850.0,11400.0,11850.0,2480050],["2017-05-04",11900.0,12500.0,11900.0,12350.0,3021790],["2017-05-05",12450.0,12450.0,11750.0,11800.0,2283290],["2017-05-08",11550.0,11600.0,11000.0,11000.0,5223950],["2017-05-09",10400.0,11700.0,10250.0,11650.0,23360280],["2017-05-10",11500.0,11700.0,11100.0,11150.0,1434990],["2017-05-11",11000.0,11200.0,10850.0,10900.0,1295380],["2017-05-12",10800.0,11250.0,10800.0,11050.0,3866050],["2017-05-15",11200.0,11550.0,11200.0,11350.0,2488320],["2017-05-16",11450.0,11900.0,11400.0,11550.0,2661780],["2017-05-17",11550.0,11750.0,11450.0,11600.0,3565740],["2017-05-18",11550.0,11650.0,11200.0,11200.0,3221550],["2017-05-19",11350.0,11600.0,11150.0,11550.0,3006450],["2017-05-22",12100.0,12100.0,11600.0,11600.0,3648420],["2017-05-23",11600.0,11700.0,11350.0,11350.0,2030460],["2017-05-24",11450.0,11500.0,11250.0,11300.0,2207940],["2017-05-25",11350.0,11600.0,11250.0,11300.0,2737240],["2017-05-26",11350.0,11450.0,11250.0,11450.0,1206520],["2017-05-29",11500.0,11800.0,11450.0,11450.0,3580850],["2017-05-30",11450.0,11550.0,11200.0,11200.0,1320440],["2017-05-31",11200.0,11300.0,10900.0,10900.0,1205030],["2017-06-01",10900.0,11000.0,10850.0,10900.0,2161870],["2017-06-02",10950.0,11050.0,10800.0,10900.0,2186820],["2017-06-05",10600.0,10750.0,10150.0,10150.0,4763070],["2017-06-06",10200.0,10300.0,9970.0,10250.0,4180310],["2017-06-07",10250.0,10400.0,10200.0,10200.0,1874070],["2017-06-08",10200.0,10250.0,9490.0,9490.0,6310050],["2017-06-09",9450.0,9680.0,8850.0,9470.0,6591160],["2017-06-12",9550.0,9650.0,9300.0,9400.0,1694060],["2017-06-13",9450.0,9520.0,9370.0,9450.0,1931920],["2017-06-14",9800.0,10100.0,9650.0,10100.0,9674910],["2017-06-15",10400.0,10800.0,10200.0,10350.0,5839500],["2017-06-16",10200.0,10700.0,10200.0,10650.0,2008450],["2017-06-19",10700.0,10750.0,10250.0,10250.0,3440450],["2017-06-20",10400.0,10400.0,10200.0,10250.0,2084220],["2017-06-21",10400.0,10400.0,10000.0,10300.0,12527790],["2017-06-22",10400.0,11000.0,10300.0,10800.0,8978470],["2017-06-23",10850.0,11250.0,10850.0,11150.0,5075370],["2017-06-26",11200.0,11350.0,10950.0,11000.0,3720630],["2017-06-27",10950.0,10950.0,10500.0,10550.0,5027250],["2017-06-28",10500.0,10700.0,10450.0,10700.0,3114040],["2017-06-29",10700.0,11150.0,10700.0,10900.0,4641190],["2017-06-30",11000.0,11200.0,10750.0,10750.0,3893760],["2017-07-03",10850.0,10850.0,10300.0,10350.0,2772820],["2017-07-04",10400.0,10450.0,10150.0,10400.0,2230290],["2017-07-05",10400.0,10450.0,10200.0,10250.0,1900050],["2017-07-06",10150.0,10350.0,10100.0,10200.0,1854640],["2017-07-07",10250.0,10250.0,10000.0,10000.0,2004640],["2017-07-10",10000.0,10000.0,9600.0,9840.0,1872570],["2017-07-11",9900.0,10100.0,9790.0,10100.0,2027530],["2017-07-12",10200.0,10450.0,10150.0,10200.0,1336060],["2017-07-13",10250.0,10650.0,10100.0,10450.0,1843600],["2017-07-14",10500.0,10550.0,10150.0,10350.0,2346690],["2017-07-17",10350.0,10350.0,10050.0,10100.0,2417980],["2017-07-18",10000.0,10000.0,9800.0,9920.0,2433830],["2017-07-19",9920.0,10150.0,9920.0,9920.0,2124710],["2017-07-20",9980.0,10000.0,9880.0,9920.0,2073490],["2017-07-21",10000.0,10000.0,9750.0,9750.0,2615480],["2017-07-24",9750.0,9790.0,9550.0,9750.0,2320380],["2017-07-25",9710.0,9810.0,9700.0,9770.0,2116060],["2017-07-26",9840.0,9940.0,9770.0,9900.0,2532440],["2017-07-27",9900.0,10050.0,9880.0,9980.0,2531040],["2017-07-28",9990.0,10500.0,9940.0,10250.0,2598890],["2017-07-31",10300.0,10500.0,10200.0,10350.0,3606700],["2017-08-01",11050.0,11050.0,10400.0,10400.0,8117160],["2017-08-02",10400.0,10400.0,10000.0,10150.0,3233000],["2017-08-03",10100.0,10350.0,10050.0,10200.0,861320],["2017-08-04",10150.0,10200.0,9930.0,9940.0,1918370],["2017-08-07",10000.0,10150.0,9910.0,9950.0,1790890],["2017-08-08",10000.0,10000.0,9820.0,9820.0,1937240],["2017-08-09",9850.0,9900.0,9640.0,9650.0,2382120],["2017-08-10",9560.0,9800.0,9560.0,9650.0,1606860],["2017-08-11",9600.0,9600.0,9290.0,9450.0,2742930],["2017-08-14",9500.0,9500.0,9390.0,9500.0,1262120],["2017-08-15",9480.0,9550.0,9450.0,9500.0,1662420],["2017-08-16",9540.0,9620.0,9490.0,9570.0,1162270],["2017-08-17",9630.0,9630.0,9310.0,9310.0,1836650],["2017-08-18",9300.0,9340.0,9150.0,9290.0,1687010],["2017-08-21",9650.0,9690.0,9400.0,9440.0,1686580],["2017-08-22",9440.0,9440.0,9310.0,9330.0,1256660],["2017-08-23",9300.0,9370.0,9200.0,9230.0,1099420],["2017-08-24",9230.0,9480.0,9230.0,9390.0,1441720],["2017-08-25",9400.0,9450.0,9370.0,9450.0,1182450],["2017-08-28",9470.0,9470.0,9360.0,9400.0,1280890],["2017-08-29",9400.0,9800.0,9400.0,9550.0,1817380],["2017-08-30",9530.0,9630.0,9380.0,9450.0,1378460],["2017-08-31",9400.0,9460.0,9290.0,9290.0,2110070],["2017-09-01",9290.0,9400.0,9260.0,9310.0,1108550],["2017-09-05",9360.0,9390.0,9250.0,9250.0,1477370],["2017-09-06",9290.0,9290.0,9000.0,9040.0,2391500],["2017-09-07",9070.0,9170.0,9050.0,9140.0,1488470],["2017-09-08",9120.0,9250.0,9120.0,9180.0,413330],["2017-09-11",9190.0,9190.0,8990.0,9040.0,1079390],["2017-09-12",9000.0,9050.0,8940.0,8960.0,780370],["2017-09-13",8960.0,9150.0,8850.0,9050.0,2744730],["2017-09-14",9100.0,9200.0,9050.0,9080.0,1292070],["2017-09-15",9020.0,9140.0,9020.0,9120.0,574180],["2017-09-18",9120.0,9190.0,9050.0,9130.0,1173280],["2017-09-19",9080.0,9150.0,9080.0,9130.0,686580],["2017-09-20",9130.0,9600.0,9120.0,9400.0,2074510],["2017-09-21",9490.0,9660.0,9460.0,9550.0,1633490],["2017-09-22",9580.0,9600.0,9500.0,9560.0,807870],["2017-09-25",9680.0,9680.0,9500.0,9590.0,1052900],["2017-09-26",9700.0,10250.0,9650.0,10100.0,4052050],["2017-09-27",10100.0,10400.0,10000.0,10050.0,3809720],["2017-09-28",10100.0,10150.0,9810.0,9810.0,1911740],["2017-09-29",9810.0,9950.0,9700.0,9700.0,2010620],["2017-10-02",9700.0,9720.0,9500.0,9500.0,2292020],["2017-10-03",9500.0,9520.0,9300.0,9400.0,2200170],["2017-10-04",9400.0,9650.0,9380.0,9650.0,1649510],["2017-10-05",9700.0,9800.0,9610.0,9610.0,1477670],["2017-10-06",9620.0,9700.0,9600.0,9630.0,1200370],["2017-10-09",9630.0,9800.0,9610.0,9750.0,1339270],["2017-10-10",9780.0,9780.0,9670.0,9690.0,1099920],["2017-10-11",9700.0,9750.0,9650.0,9690.0,1160570],["2017-10-12",9700.0,9700.0,9500.0,9600.0,1395880],["2017-10-13",9650.0,9650.0,9500.0,9600.0,398020],["2017-10-16",9600.0,9650.0,9510.0,9600.0,585330],["2017-10-17",9560.0,9570.0,9450.0,9480.0,750380],["2017-10-18",9400.0,9470.0,9310.0,9310.0,954320],["2017-10-19",9280.0,9380.0,9260.0,9310.0,658400],["2017-10-20",9340.0,9340.0,9200.0,9200.0,510850],["2017-10-23",9200.0,9200.0,9020.0,9020.0,541380],["2017-10-24",8990.0,9050.0,8960.0,9020.0,793800],["2017-10-25",9200.0,9300.0,9100.0,9190.0,485760],["2017-10-26",9190.0,9240.0,9020.0,9100.0,564320],["2017-10-27",9000.0,9130.0,8970.0,9100.0,1963470],["2017-10-30",9090.0,9280.0,9070.0,9250.0,3302160],["2017-10-31",9250.0,9490.0,9250.0,9350.0,4305210],["2017-11-01",9350.0,9350.0,9190.0,9190.0,3249210],["2017-11-02",9200.0,9330.0,8900.0,8900.0,2414150],["2017-11-03",8600.0,8650.0,8280.0,8280.0,3059360],["2017-11-06",8280.0,8500.0,8280.0,8440.0,1229900],["2017-11-07",8440.0,8650.0,8370.0,8500.0,744190],["2017-11-08",8100.0,8500.0,8100.0,8430.0,687540],["2017-11-09",8430.0,8460.0,8300.0,8350.0,916840],["2017-11-10",8350.0,8450.0,8330.0,8400.0,725290],["2017-11-13",8420.0,8420.0,8360.0,8360.0,842820],["2017-11-14",8350.0,8360.0,8190.0,8240.0,903310],["2017-11-15",8220.0,8330.0,8200.0,8250.0,1364240],["2017-11-16",8330.0,8820.0,8260.0,8820.0,1307780],["2017-11-17",9200.0,9370.0,9000.0,9070.0,2018100],["2017-11-20",9080.0,9170.0,9000.0,9000.0,1129490],["2017-11-21",8860.0,8970.0,8780.0,8890.0,760140],["2017-11-22",8860.0,9110.0,8820.0,9000.0,1019350],["2017-11-23",9100.0,9200.0,9000.0,9070.0,916840],["2017-11-24",9200.0,9400.0,9080.0,9400.0,2274740],["2017-11-27",9450.0,9480.0,9350.0,9410.0,2143810],["2017-11-28",9410.0,9470.0,9300.0,9420.0,3946230],["2017-11-29",9450.0,9450.0,9310.0,9330.0,2020310],["2017-11-30",9370.0,9390.0,9300.0,9310.0,2696090],["2017-12-01",9310.0,9340.0,9280.0,9280.0,2172780],["2017-12-04",9210.0,9300.0,9210.0,9250.0,2853300],["2017-12-05",9250.0,9550.0,9250.0,9400.0,3602210],["2017-12-06",9400.0,9800.0,9300.0,9800.0,3064870],["2017-12-07",9990.0,10150.0,9910.0,10100.0,3688470],["2017-12-08",10100.0,10150.0,9910.0,9990.0,3179080],["2017-12-11",9910.0,9910.0,9700.0,9700.0,2913080],["2017-12-12",9610.0,9710.0,9300.0,9700.0,2324720],["2017-12-13",9300.0,9710.0,9300.0,9500.0,967920],["2017-12-14",9510.0,9580.0,9400.0,9560.0,1050070],["2017-12-15",9580.0,9650.0,9500.0,9600.0,1253250],["2017-12-18",10200.0,10200.0,9790.0,9830.0,1972930],["2017-12-19",9800.0,9830.0,9610.0,9620.0,1174120],["2017-12-20",9630.0,9690.0,9550.0,9620.0,3288900],["2017-12-21",9600.0,9650.0,9350.0,9380.0,3003670],["2017-12-22",9390.0,9500.0,9330.0,9460.0,4279320],["2017-12-25",9470.0,9500.0,9300.0,9350.0,2493930],["2017-12-26",9400.0,9640.0,9350.0,9570.0,4316490],["2017-12-27",9630.0,9630.0,9450.0,9570.0,1512500],["2017-12-28",9490.0,9580.0,9490.0,9560.0,1021610],["2017-12-29",9560.0,9560.0,9400.0,9560.0,1924010],["2018-01-02",9500.0,9550.0,9350.0,9350.0,2293560],["2018-01-03",9400.0,9480.0,9340.0,9400.0,2082940],["2018-01-04",9400.0,9500.0,9400.0,9450.0,1628330],["2018-01-05",9570.0,9920.0,9460.0,9550.0,3126020],["2018-01-08",9550.0,9560.0,9360.0,9380.0,2120430],["2018-01-09",9370.0,9500.0,9000.0,9200.0,4425980],["2018-01-10",9100.0,9290.0,9000.0,9220.0,2609780],["2018-01-11",9200.0,9220.0,8900.0,8920.0,4773150],["2018-01-12",8920.0,9090.0,8780.0,8850.0,3803270],["2018-01-15",8850.0,9170.0,8850.0,9130.0,2991060],["2018-01-16",9140.0,9760.0,9100.0,9650.0,6357160],["2018-01-17",9650.0,9820.0,9480.0,9480.0,4458250],["2018-01-18",9400.0,9520.0,9250.0,9380.0,2708590],["2018-01-19",9510.0,9520.0,9100.0,9160.0,6320270],["2018-01-22",9160.0,9390.0,8970.0,9010.0,5970800],["2018-01-25",9010.0,9230.0,8880.0,9200.0,3167830],["2018-01-26",9400.0,9480.0,9150.0,9150.0,2295500],["2018-01-29",9200.0,9270.0,8810.0,8920.0,3977910],["2018-01-30",8800.0,8810.0,8520.0,8600.0,6948310],["2018-01-31",8600.0,9000.0,8590.0,8690.0,3960400],["2018-02-01",8750.0,8800.0,8380.0,8400.0,2280190],["2018-02-02",8500.0,8500.0,8250.0,8300.0,1641360],["2018-02-05",8220.0,8220.0,7720.0,7720.0,5189280],["2018-02-06",7180.0,7330.0,7180.0,7180.0,5785930],["2018-02-07",7500.0,7500.0,7200.0,7200.0,3148690],["2018-02-08",7200.0,7200.0,6700.0,6700.0,4356130],["2018-02-09",6240.0,6900.0,6240.0,6600.0,8165230],["2018-02-12",6310.0,6700.0,6140.0,6220.0,10935270],["2018-02-13",6300.0,6450.0,6200.0,6380.0,5956820],["2018-02-21",6650.0,6700.0,6470.0,6500.0,3051300],["2018-02-22",6480.0,6480.0,6300.0,6340.0,2733130],["2018-02-23",6350.0,6420.0,6330.0,6370.0,1231090],["2018-02-26",6370.0,6400.0,6150.0,6150.0,4252840],["2018-02-27",6150.0,6310.0,6100.0,6310.0,4083190],["2018-02-28",6290.0,6290.0,6170.0,6200.0,3556840],["2018-03-01",6130.0,6350.0,6130.0,6160.0,3389770],["2018-03-02",6130.0,6250.0,6070.0,6250.0,4113410],["2018-03-05",6320.0,6590.0,6250.0,6520.0,9868150],["2018-03-06",6750.0,6970.0,6650.0,6970.0,3813550],["2018-03-07",7450.0,7450.0,7450.0,7450.0,2988250],["2018-03-08",7970.0,7970.0,7680.0,7970.0,15156980],["2018-03-09",7960.0,8440.0,7660.0,8200.0,6979230],["2018-03-12",8200.0,8400.0,8160.0,8300.0,3634260],["2018-03-13",8300.0,8400.0,8170.0,8400.0,4079700],["2018-03-14",8400.0,8800.0,8400.0,8800.0,3943540],["2018-03-15",8930.0,9300.0,8900.0,9100.0,7396770],["2018-03-16",9100.0,9200.0,8600.0,8800.0,5294900],["2018-03-19",8660.0,8790.0,8190.0,8440.0,6219690],["2018-03-20",8250.0,8630.0,8230.0,8450.0,2223210],["2018-03-21",8500.0,8600.0,8430.0,8450.0,1302400],["2018-03-22",8450.0,9040.0,8450.0,9040.0,4636070],["2018-03-23",9040.0,9600.0,8830.0,9150.0,5768380],["2018-03-26",9330.0,9330.0,9120.0,9240.0,1880020],["2018-03-27",9250.0,9280.0,9000.0,9150.0,2390470],["2018-03-28",9040.0,9100.0,8800.0,8800.0,1998900],["2018-03-29",8900.0,9010.0,8810.0,8860.0,1803390],["2018-03-30",8860.0,8980.0,8840.0,8850.0,1083510],["2018-04-02",8400.0,8750.0,8250.0,8480.0,10729230],["2018-04-03",8410.0,9070.0,8410.0,9070.0,3724120],["2018-04-04",9300.0,9300.0,8970.0,9050.0,1912990],["2018-04-05",9000.0,9100.0,8920.0,9070.0,1665230],["2018-04-06",9070.0,9270.0,9060.0,9120.0,3064580],["2018-04-09",9020.0,9130.0,9000.0,9090.0,2243680],["2018-04-10",9000.0,9010.0,8780.0,8880.0,6482850],["2018-04-11",8800.0,8870.0,8570.0,8580.0,3315030],["2018-04-12",8500.0,8580.0,8160.0,8270.0,1777100],["2018-04-13",8270.0,8500.0,8250.0,8250.0,1092730],["2018-04-16",8320.0,8820.0,8320.0,8820.0,2328750],["2018-04-17",9100.0,9280.0,9050.0,9090.0,3486080],["2018-04-18",9050.0,9130.0,8700.0,8700.0,1693030],["2018-04-19",8700.0,9010.0,8600.0,8850.0,1060510],["2018-04-20",8850.0,8940.0,8710.0,8840.0,271940],["2018-04-23",8900.0,8970.0,8400.0,8400.0,840070],["2018-04-24",8400.0,8600.0,8400.0,8510.0,1156860],["2018-04-26",8650.0,8890.0,8510.0,8670.0,1818370],["2018-04-27",8800.0,8800.0,8670.0,8700.0,1027490],["2018-05-02",8690.0,8700.0,8300.0,8300.0,1669760],["2018-05-03",8210.0,8430.0,8200.0,8340.0,2152600],["2018-05-04",8500.0,8780.0,8500.0,8600.0,1174430],["2018-05-07",8750.0,9000.0,8700.0,8870.0,1487270],["2018-05-08",8850.0,8890.0,8600.0,8690.0,1031440],["2018-05-09",8590.0,8750.0,8590.0,8700.0,601820],["2018-05-10",8700.0,8740.0,8610.0,8680.0,753770],["2018-05-11",8610.0,8700.0,8600.0,8690.0,436370],["2018-05-14",8690.0,8700.0,8560.0,8610.0,793030],["2018-05-15",8560.0,8610.0,8500.0,8580.0,3142600],["2018-05-16",8520.0,8590.0,8450.0,8580.0,678010],["2018-05-17",8460.0,8640.0,8460.0,8580.0,206140],["2018-05-18",8580.0,8620.0,8500.0,8580.0,729320],["2018-05-21",8580.0,8580.0,8450.0,8550.0,383990],["2018-05-22",8460.0,8540.0,8250.0,8280.0,2532220],["2018-05-23",8000.0,8300.0,8000.0,8000.0,823950],["2018-05-24",8000.0,8270.0,8000.0,8100.0,881740],["2018-05-25",8100.0,8250.0,8090.0,8090.0,619660],["2018-05-28",8000.0,8000.0,7530.0,7530.0,676680],["2018-05-29",7010.0,7700.0,7010.0,7560.0,1729730],["2018-05-30",7410.0,7590.0,7210.0,7340.0,394170],["2018-05-31",7480.0,7500.0,7300.0,7500.0,1242070],["2018-06-01",7330.0,7820.0,7330.0,7820.0,725000],["2018-06-04",7690.0,8360.0,7690.0,8360.0,1924260],["2018-06-05",8590.0,8700.0,8500.0,8600.0,1722980],["2018-06-06",8700.0,8710.0,8540.0,8600.0,2123660],["2018-06-07",8650.0,8650.0,8400.0,8600.0,1680710],["2018-06-08",8600.0,8600.0,8510.0,8590.0,1358440],["2018-06-11",8590.0,8590.0,8360.0,8590.0,2061700],["2018-06-12",8570.0,8580.0,8400.0,8540.0,2527170],["2018-06-13",8540.0,8630.0,8500.0,8620.0,2899520],["2018-06-14",8790.0,9220.0,8700.0,9100.0,5706770],["2018-06-15",9250.0,9250.0,9090.0,9150.0,2660220],["2018-06-18",9150.0,9600.0,9110.0,9220.0,3825940],["2018-06-19",9110.0,9300.0,8580.0,9300.0,9387820],["2018-06-20",9350.0,9350.0,9140.0,9200.0,2706770],["2018-06-21",9200.0,9250.0,8750.0,9250.0,4489160],["2018-06-22",9250.0,9260.0,9100.0,9200.0,1170600],["2018-06-25",9300.0,9820.0,9300.0,9600.0,4616710],["2018-06-26",9500.0,9950.0,9420.0,9800.0,7931140],["2018-06-27",9830.0,9960.0,9830.0,9900.0,12564580],["2018-06-28",9900.0,9920.0,9630.0,9900.0,17303080],["2018-06-29",9900.0,10300.0,9900.0,10200.0,2897410],["2018-07-02",10500.0,10550.0,10100.0,10450.0,3117520],["2018-07-03",10500.0,10650.0,10100.0,10100.0,2833510],["2018-07-04",10100.0,10500.0,9500.0,10500.0,2335150],["2018-07-05",10450.0,10600.0,10250.0,10550.0,1987740],["2018-07-06",10500.0,11200.0,10400.0,11200.0,3071530],["2018-07-09",11050.0,11700.0,11050.0,11500.0,2941280],["2018-07-10",11500.0,11850.0,11350.0,11450.0,4225000],["2018-07-11",11450.0,11950.0,11100.0,11500.0,4481370],["2018-07-12",11500.0,11850.0,11500.0,11750.0,2127010],["2018-07-13",11800.0,11850.0,11600.0,11700.0,2342540],["2018-07-16",11600.0,12200.0,11600.0,12050.0,5087700],["2018-07-17",12100.0,12850.0,12100.0,12850.0,4245530],["2018-07-18",12600.0,13500.0,12300.0,13500.0,39902610],["2018-07-19",13900.0,14400.0,13500.0,14400.0,4840430],["2018-07-20",14500.0,15400.0,14400.0,14700.0,3966200],["2018-07-23",14500.0,15700.0,14250.0,15500.0,9427450],["2018-07-24",15550.0,16550.0,15500.0,16500.0,3295890],["2018-07-25",15700.0,17000.0,15700.0,16400.0,4702750],["2018-07-26",16350.0,16400.0,15300.0,15300.0,5019040],["2018-07-27",15000.0,16350.0,15000.0,16350.0,4536340],["2018-07-30",17000.0,17450.0,16800.0,17250.0,3906310],["2018-07-31",17250.0,17550.0,16400.0,17250.0,4167730],["2018-08-01",17250.0,17400.0,16050.0,17000.0,2651820],["2018-08-02",16500.0,17050.0,16500.0,16950.0,2342160],["2018-08-03",17250.0,17250.0,16800.0,16950.0,1506100],["2018-08-06",17400.0,17500.0,16100.0,16850.0,49266020],["2018-08-07",16850.0,16850.0,15900.0,16500.0,1500350],["2018-08-08",16100.0,16500.0,15950.0,16000.0,1755960],["2018-08-09",16900.0,17050.0,15500.0,15500.0,5501540],["2018-08-10",15500.0,15500.0,14450.0,15200.0,8257920],["2018-08-13",15000.0,15750.0,14800.0,15750.0,2743280],["2018-08-14",15700.0,15750.0,15250.0,15350.0,1119550],["2018-08-15",15000.0,15100.0,14600.0,15000.0,4054360],["2018-08-16",14800.0,14800.0,14550.0,14800.0,1053730],["2018-08-17",14800.0,14850.0,14350.0,14400.0,1229140],["2018-08-20",14400.0,15400.0,14400.0,15400.0,4039420],["2018-08-21",15800.0,16200.0,15700.0,15900.0,4208250],["2018-08-22",16150.0,16150.0,15800.0,15950.0,2324100],["2018-08-23",15900.0,15950.0,15550.0,15950.0,1065710],["2018-08-24",15950.0,15950.0,15650.0,15900.0,851450],["2018-08-27",16000.0,16000.0,15700.0,15950.0,939360],["2018-08-28",15800.0,16000.0,15700.0,15900.0,2660190],["2018-08-29",15850.0,16800.0,15850.0,16700.0,2794310],["2018-08-30",16800.0,17200.0,16800.0,17150.0,4130060],["2018-08-31",17200.0,17950.0,17200.0,17900.0,2495010],["2018-09-04",17900.0,18400.0,17300.0,17900.0,3222820],["2018-09-05",17900.0,18000.0,17600.0,17900.0,3742760],["2018-09-06",17900.0,17950.0,17550.0,17750.0,1846010],["2018-09-07",17350.0,17600.0,16550.0,16600.0,5330470],["2018-09-10",16200.0,16800.0,16150.0,16500.0,1994100],["2018-09-11",16500.0,17250.0,16500.0,17150.0,2244560],["2018-09-12",17250.0,17500.0,16700.0,16900.0,2582580],["2018-09-13",16700.0,16900.0,16650.0,16900.0,855130],["2018-09-14",16900.0,17100.0,16600.0,16900.0,880910],["2018-09-17",16850.0,16900.0,16700.0,16800.0,634290],["2018-09-18",16700.0,16800.0,16550.0,16800.0,889910],["2018-09-19",16800.0,16900.0,16700.0,16800.0,25033490],["2018-09-20",16800.0,16800.0,16500.0,16800.0,2294320],["2018-09-21",16700.0,16900.0,16700.0,16800.0,856400],["2018-09-24",16800.0,16800.0,16600.0,16600.0,632130],["2018-09-25",16400.0,16500.0,16000.0,16000.0,1500270],["2018-09-26",16200.0,16650.0,16100.0,16200.0,884820],["2018-09-27",16200.0,16600.0,16200.0,16600.0,1038490],["2018-09-28",16600.0,17200.0,16600.0,17150.0,2506200],["2018-10-01",17150.0,17400.0,17100.0,17200.0,1700870],["2018-10-02",17100.0,17200.0,16950.0,17000.0,1056210],["2018-10-03",17000.0,17150.0,16800.0,16850.0,326070],["2018-10-04",16900.0,17000.0,16850.0,16850.0,436990],["2018-10-05",16800.0,16850.0,16550.0,16550.0,1063530],["2018-10-08",16500.0,16550.0,16000.0,16100.0,1038990],["2018-10-09",16100.0,16400.0,16100.0,16100.0,513970],["2018-10-10",16100.0,16200.0,16000.0,16000.0,1221590],["2018-10-11",15500.0,15500.0,14900.0,14900.0,2834930],["2018-10-12",14700.0,15400.0,14450.0,15400.0,1251720],["2018-10-15",15300.0,15300.0,14700.0,14700.0,1300680],["2018-10-16",14700.0,15050.0,14700.0,15050.0,3797340],["2018-10-17",15050.0,15350.0,14900.0,15050.0,1205380],["2018-10-18",15000.0,15000.0,14700.0,15000.0,532240],["2018-10-19",14900.0,15900.0,14700.0,15700.0,2178840],["2018-10-22",15900.0,15900.0,15300.0,15750.0,1491870],["2018-10-23",15500.0,15700.0,15000.0,15700.0,929450],["2018-10-24",15450.0,15500.0,15000.0,15000.0,1566000],["2018-10-25",14100.0,15000.0,13950.0,15000.0,3994090],["2018-10-26",15000.0,15000.0,14050.0,14900.0,1393630],["2018-10-29",14800.0,14850.0,14250.0,14800.0,1130690],["2018-10-30",14050.0,14900.0,13800.0,13800.0,1202190],["2018-10-31",14000.0,14300.0,13800.0,14200.0,1440100],["2018-11-01",14200.0,14200.0,13900.0,14150.0,945330],["2018-11-02",14000.0,15100.0,14000.0,14750.0,10977770],["2018-11-05",14750.0,15250.0,14750.0,14950.0,6268900],["2018-11-06",15000.0,15450.0,15000.0,15450.0,2516710],["2018-11-07",15500.0,15700.0,15300.0,15450.0,848900],["2018-11-08",15450.0,15650.0,15300.0,15650.0,1150360],["2018-11-09",15600.0,16400.0,15550.0,16350.0,6877330],["2018-11-12",16000.0,16400.0,15900.0,16350.0,2236930],["2018-11-13",16050.0,16350.0,16050.0,16350.0,8072000],["2018-11-14",16300.0,16300.0,16150.0,16300.0,6366110],["2018-11-15",16300.0,16800.0,16250.0,16600.0,5440710],["2018-11-16",16600.0,16650.0,15950.0,15950.0,9493240],["2018-11-19",15500.0,16500.0,15500.0,16500.0,3874830],["2018-11-20",16500.0,16550.0,16350.0,16450.0,687960],["2018-11-21",16350.0,16400.0,16100.0,16400.0,7478580],["2018-11-22",16300.0,16450.0,16250.0,16350.0,2979630],["2018-11-23",16250.0,16350.0,16250.0,16350.0,1379490],["2018-11-26",16250.0,16400.0,16250.0,16350.0,238250],["2018-11-27",16300.0,16650.0,16300.0,16500.0,1621560],["2018-11-28",16500.0,16700.0,16400.0,16700.0,1098070],["2018-11-29",16550.0,16700.0,16000.0,16600.0,1636330],["2018-11-30",16550.0,16700.0,16250.0,16700.0,2885030],["2018-12-03",16700.0,16800.0,16600.0,16600.0,528490],["2018-12-04",16600.0,16600.0,16300.0,16400.0,675980],["2018-12-05",16100.0,16600.0,16100.0,16500.0,10654500],["2018-12-06",16450.0,16500.0,16250.0,16500.0,369470],["2018-12-07",16400.0,16650.0,16400.0,16600.0,739210],["2018-12-10",16900.0,17300.0,16800.0,17050.0,2809030],["2018-12-11",17050.0,17100.0,16900.0,16900.0,3382960],["2018-12-12",16950.0,17000.0,16600.0,16850.0,974030],["2018-12-13",16850.0,16850.0,16600.0,16700.0,3211870],["2018-12-14",16950.0,16950.0,16600.0,16750.0,700580],["2018-12-17",16900.0,16900.0,16300.0,16300.0,934140],["2018-12-18",16000.0,16500.0,16000.0,16300.0,1308700],["2018-12-19",16300.0,16500.0,16200.0,16300.0,3461500],["2018-12-20",16300.0,16300.0,15900.0,16250.0,6721380],["2018-12-21",16200.0,16250.0,15700.0,15700.0,4558730],["2018-12-24",15700.0,15750.0,14650.0,15050.0,1897350],["2018-12-25",15000.0,16050.0,14550.0,16050.0,1383770],["2018-12-26",16050.0,16350.0,15300.0,15650.0,2494810],["2018-12-27",15650.0,15650.0,15100.0,15250.0,657390],["2018-12-28",15250.0,16200.0,15100.0,16000.0,868460],["2019-01-02",15600.0,16000.0,15600.0,15900.0,279640],["2019-01-03",14850.0,15850.0,14850.0,15500.0,219940],["2019-01-04",15200.0,15500.0,15150.0,15400.0,769610],["2019-01-07",15200.0,15500.0,15200.0,15300.0,238520],["2019-01-08",15450.0,15450.0,15100.0,15100.0,202300],["2019-01-09",15300.0,15300.0,14800.0,14800.0,3744010],["2019-01-10",14800.0,15000.0,14550.0,14800.0,357300],["2019-01-11",15000.0,15200.0,14850.0,14850.0,363070],["2019-01-14",14950.0,15000.0,13850.0,14200.0,406650],["2019-01-15",14500.0,14700.0,14200.0,14350.0,2394150],["2019-01-16",14350.0,14500.0,14200.0,14500.0,1459940],["2019-01-17",14500.0,14500.0,14200.0,14250.0,221840],["2019-01-18",14200.0,14400.0,14100.0,14100.0,197760],["2019-01-21",14100.0,14200.0,13300.0,13300.0,281280],["2019-01-22",13300.0,14200.0,13300.0,14200.0,1848390],["2019-01-23",14200.0,14800.0,14200.0,14300.0,249850],["2019-01-24",14300.0,14550.0,14300.0,14500.0,745040],["2019-01-25",14500.0,14500.0,14000.0,14400.0,2171100],["2019-01-28",14400.0,14500.0,13900.0,14400.0,364690],["2019-01-29",14400.0,14400.0,13950.0,14200.0,188390],["2019-01-30",14200.0,14200.0,13900.0,14200.0,2202900],["2019-01-31",13600.0,14300.0,13600.0,14300.0,405580],["2019-02-01",14250.0,14600.0,14250.0,14450.0,179260],["2019-02-11",14600.0,14750.0,14300.0,14600.0,266030],["2019-02-12",14750.0,15100.0,14700.0,15100.0,537510],["2019-02-13",15100.0,15550.0,15100.0,15500.0,2169470],["2019-02-14",15500.0,15700.0,15000.0,15500.0,1859640],["2019-02-15",15500.0,15700.0,15000.0,15700.0,5954840],["2019-02-18",15400.0,15800.0,15100.0,15700.0,631440],["2019-02-19",15700.0,15800.0,15550.0,15550.0,1165700],["2019-02-20",15550.0,15700.0,15400.0,15400.0,1806710],["2019-02-21",15500.0,15700.0,15300.0,15600.0,541000],["2019-02-22",15500.0,15700.0,15500.0,15700.0,301670],["2019-02-25",15700.0,16100.0,15700.0,15850.0,1471320],["2019-02-26",16000.0,16000.0,15650.0,15650.0,540600],["2019-02-27",15650.0,15800.0,15650.0,15700.0,294130],["2019-02-28",15700.0,15700.0,15450.0,15600.0,677530],["2019-03-01",15600.0,16000.0,15500.0,15850.0,423780],["2019-03-04",15850.0,15850.0,15650.0,15750.0,924910],["2019-03-05",15700.0,16500.0,15700.0,16000.0,1188760],["2019-03-06",16000.0,16200.0,15850.0,15900.0,766620],["2019-03-07",15900.0,16000.0,15700.0,15800.0,225860],["2019-03-08",15800.0,15800.0,15600.0,15600.0,638900],["2019-03-11",15550.0,15750.0,15500.0,15500.0,817220],["2019-03-12",15450.0,15800.0,15000.0,15000.0,965070],["2019-03-13",15050.0,15500.0,15050.0,15100.0,482480],["2019-03-14",15200.0,15200.0,15050.0,15050.0,97470],["2019-03-15",15100.0,15100.0,14700.0,15000.0,896730],["2019-03-18",14800.0,15000.0,14800.0,15000.0,279770],["2019-03-19",15000.0,15000.0,14850.0,15000.0,419200],["2019-03-20",15000.0,15000.0,14800.0,15000.0,249530],["2019-03-21",14900.0,15050.0,14850.0,15000.0,173790],["2019-03-22",15000.0,15050.0,14900.0,15000.0,312680],["2019-03-25",15300.0,16050.0,15100.0,16050.0,6056400],["2019-03-26",16800.0,16800.0,15600.0,15950.0,4455500],["2019-03-27",15800.0,16000.0,15500.0,15600.0,1085860],["2019-03-28",15100.0,15600.0,14900.0,15500.0,1151860],["2019-03-29",15100.0,15550.0,15100.0,15550.0,772910],["2019-04-01",15300.0,15550.0,15200.0,15450.0,647840],["2019-04-02",15450.0,15600.0,15400.0,15550.0,1532000],["2019-04-03",15350.0,15400.0,15100.0,15100.0,2987520],["2019-04-04",15000.0,15400.0,14900.0,15350.0,4288890],["2019-04-05",15200.0,15550.0,15200.0,15300.0,648210],["2019-04-08",15300.0,15300.0,15150.0,15150.0,501170],["2019-04-09",15150.0,15300.0,15100.0,15150.0,1269800],["2019-04-10",15000.0,15200.0,15000.0,15150.0,302240],["2019-04-11",15150.0,15400.0,15050.0,15150.0,665980],["2019-04-12",15100.0,15200.0,15000.0,15100.0,395470],["2019-04-16",14900.0,15100.0,14850.0,15100.0,333240],["2019-04-17",15500.0,16150.0,15500.0,15600.0,2887220],["2019-04-18",15650.0,15650.0,15250.0,15300.0,306730],["2019-04-19",15300.0,15300.0,15200.0,15300.0,220510],["2019-04-22",15300.0,15800.0,15300.0,15350.0,71309910],["2019-04-23",15350.0,15550.0,15250.0,15400.0,347550],["2019-04-24",15400.0,15500.0,15300.0,15400.0,334290],["2019-04-25",15550.0,15800.0,15400.0,15450.0,772840],["2019-04-26",15500.0,15850.0,15500.0,15700.0,1146540],["2019-05-02",15500.0,15650.0,15450.0,15600.0,3542630],["2019-05-03",15450.0,15550.0,15400.0,15500.0,437350],["2019-05-06",15050.0,15300.0,14900.0,15250.0,3261560],["2019-05-07",15250.0,15400.0,15200.0,15300.0,833560],["2019-05-08",15300.0,15300.0,15000.0,15250.0,413050],["2019-05-09",15250.0,15250.0,14950.0,15000.0,229380],["2019-05-10",15050.0,15050.0,14950.0,15000.0,109300],["2019-05-13",14800.0,15250.0,14800.0,15250.0,70035800],["2019-05-14",15250.0,15250.0,14950.0,15250.0,352050],["2019-05-15",15250.0,15250.0,15000.0,15250.0,19081470],["2019-05-16",15200.0,15450.0,15100.0,15450.0,18341070],["2019-05-17",15250.0,15550.0,15250.0,15450.0,267130],["2019-05-20",15450.0,15500.0,15400.0,15450.0,163290],["2019-05-21",15400.0,15450.0,15350.0,15350.0,105880],["2019-05-22",15400.0,16100.0,15400.0,15750.0,941340],["2019-05-23",15800.0,15800.0,15550.0,15700.0,179460],["2019-05-24",15700.0,15750.0,15500.0,15700.0,429870],["2019-05-27",15700.0,15700.0,15400.0,15400.0,411940],["2019-05-28",15450.0,15450.0,15000.0,15400.0,754550],["2019-05-29",15400.0,15400.0,15200.0,15400.0,2164580],["2019-05-30",15200.0,15350.0,15150.0,15350.0,1660720],["2019-05-31",15300.0,15350.0,15150.0,15200.0,216670],["2019-06-03",15300.0,15300.0,15100.0,15100.0,389150],["2019-06-04",15100.0,15150.0,14800.0,14900.0,488740],["2019-06-05",14900.0,15100.0,14900.0,15050.0,137380],["2019-06-06",15150.0,15150.0,14950.0,15100.0,172900],["2019-06-07",15150.0,15300.0,15050.0,15300.0,239390],["2019-06-10",15150.0,15250.0,15100.0,15250.0,3758510],["2019-06-11",15250.0,15300.0,15150.0,15300.0,107610],["2019-06-12",15300.0,15300.0,15150.0,15300.0,184150],["2019-06-13",15300.0,15300.0,15000.0,15300.0,171200],["2019-06-14",15200.0,15300.0,15100.0,15300.0,128510],["2019-06-17",15300.0,15300.0,15150.0,15200.0,6677520],["2019-06-18",15200.0,15200.0,15000.0,15000.0,1133320],["2019-06-19",15100.0,15350.0,15100.0,15350.0,343610],["2019-06-20",15350.0,15900.0,15350.0,15750.0,3232990],["2019-06-21",15700.0,15800.0,15600.0,15600.0,5641900],["2019-06-24",15700.0,16200.0,15650.0,16000.0,3030400],["2019-06-25",16050.0,16800.0,16000.0,16750.0,6842150],["2019-06-26",16650.0,16900.0,16300.0,16600.0,1771400],["2019-06-27",16500.0,16650.0,16300.0,16300.0,889050],["2019-06-28",16200.0,17300.0,15800.0,17100.0,1545020],["2019-07-01",17200.0,17600.0,16900.0,17100.0,2299050],["2019-07-02",17000.0,17200.0,16950.0,17100.0,935080],["2019-07-03",17000.0,17450.0,17000.0,17350.0,846610],["2019-07-04",17200.0,18400.0,17200.0,17900.0,3723820],["2019-07-05",18000.0,18000.0,17650.0,17900.0,1031940],["2019-07-08",17900.0,18700.0,17900.0,18700.0,1602270],["2019-07-09",18500.0,19150.0,18350.0,18350.0,1592270],["2019-07-10",18400.0,18500.0,18300.0,18500.0,1048100],["2019-07-11",18500.0,19050.0,18500.0,19000.0,1619970],["2019-07-12",19100.0,19150.0,18750.0,18800.0,1096890],["2019-07-15",18800.0,19100.0,18500.0,18800.0,6217390],["2019-07-16",18650.0,18800.0,17900.0,18100.0,7621810],["2019-07-17",18100.0,18200.0,17700.0,18150.0,1102810],["2019-07-18",17950.0,18400.0,17950.0,18100.0,648510],["2019-07-19",18100.0,18100.0,17950.0,17950.0,479460],["2019-07-22",17800.0,18000.0,17550.0,18000.0,806670],["2019-07-23",18100.0,18500.0,18100.0,18300.0,13090730],["2019-07-24",18350.0,18350.0,18000.0,18000.0,653400],["2019-07-25",17800.0,18200.0,17800.0,18150.0,651470],["2019-07-26",18150.0,18200.0,17900.0,17900.0,822920],["2019-07-29",17700.0,17900.0,17600.0,17900.0,622950],["2019-07-30",17700.0,18300.0,17700.0,17850.0,1785180],["2019-07-31",17500.0,18000.0,17450.0,17950.0,4518260],["2019-08-01",17950.0,17950.0,17650.0,17900.0,32682700],["2019-08-02",17700.0,17750.0,17350.0,17500.0,19566170],["2019-08-05",17500.0,17700.0,16950.0,17700.0,2976120],["2019-08-06",17600.0,18500.0,17250.0,18250.0,1086940],["2019-08-07",18250.0,18300.0,18050.0,18250.0,50436040],["2019-08-08",18150.0,18700.0,18050.0,18350.0,1319300],["2019-08-09",18400.0,18500.0,18250.0,18250.0,30783310],["2019-08-12",18450.0,18450.0,17950.0,18250.0,8162460],["2019-08-13",18000.0,18250.0,17850.0,18000.0,574980],["2019-08-14",18000.0,18900.0,18000.0,18600.0,5366270],["2019-08-15",18400.0,18600.0,18300.0,18400.0,456970],["2019-08-16",18500.0,18600.0,18350.0,18450.0,623110],["2019-08-19",18400.0,18400.0,17200.0,18000.0,3684210],["2019-08-20",18000.0,18500.0,17500.0,18100.0,875040],["2019-08-21",18000.0,18000.0,17800.0,17900.0,369830],["2019-08-22",17600.0,17800.0,17550.0,17550.0,850590],["2019-08-23",17600.0,17600.0,17100.0,17150.0,995580],["2019-08-26",16800.0,17050.0,16500.0,17000.0,1251550],["2019-08-27",17000.0,17250.0,16700.0,16700.0,496310],["2019-08-28",16700.0,17600.0,16500.0,17600.0,825830],["2019-08-29",17100.0,17450.0,16900.0,17300.0,685140],["2019-08-30",17300.0,17450.0,17000.0,17000.0,576770],["2019-09-03",17000.0,17100.0,16800.0,17000.0,412650],["2019-09-04",17000.0,17000.0,16900.0,17000.0,325780],["2019-09-05",16900.0,17300.0,16900.0,17100.0,255550],["2019-09-06",17400.0,17400.0,17100.0,17150.0,308460],["2019-09-09",17100.0,17150.0,17100.0,17150.0,537710],["2019-09-10",17200.0,17500.0,17050.0,17300.0,1762640],["2019-09-11",17500.0,17500.0,17100.0,17100.0,1140990],["2019-09-12",17200.0,17200.0,16500.0,16950.0,1331270],["2019-09-13",16950.0,17100.0,16500.0,16500.0,6381730],["2019-09-16",16500.0,16500.0,15950.0,16500.0,7889980],["2019-09-17",16000.0,16800.0,15900.0,16800.0,843290],["2019-09-18",16700.0,16950.0,16550.0,16950.0,374530],["2019-09-19",16750.0,16800.0,16500.0,16500.0,1840270],["2019-09-20",16500.0,16600.0,16300.0,16300.0,313600],["2019-09-23",16300.0,16500.0,16200.0,16400.0,1793630],["2019-09-24",16400.0,16400.0,16000.0,16000.0,646300],["2019-09-25",16100.0,16100.0,15500.0,15500.0,953610],["2019-09-26",15850.0,15850.0,15350.0,15500.0,476970],["2019-09-27",15500.0,15700.0,15350.0,15400.0,397630],["2019-09-30",15400.0,15400.0,15100.0,15150.0,421760],["2019-10-01",15150.0,15600.0,15100.0,15600.0,362500],["2019-10-02",15600.0,15800.0,15100.0,15100.0,411220],["2019-10-03",15100.0,15500.0,15100.0,15100.0,378180],["2019-10-04",15100.0,15300.0,15050.0,15200.0,312050],["2019-10-07",15200.0,15500.0,15100.0,15200.0,2077360],["2019-10-08",15300.0,15400.0,15100.0,15100.0,226890],["2019-10-09",15300.0,15300.0,15050.0,15050.0,741060],["2019-10-10",15050.0,15200.0,15000.0,15200.0,479980],["2019-10-11",15250.0,15250.0,15050.0,15200.0,107070],["2019-10-14",15200.0,15250.0,15050.0,15250.0,320030],["2019-10-15",15050.0,15200.0,15050.0,15200.0,134430],["2019-10-16",15000.0,15300.0,15000.0,15200.0,212310],["2019-10-17",15100.0,15250.0,15050.0,15200.0,245900],["2019-10-18",15050.0,15300.0,15050.0,15300.0,72150],["2019-10-21",15300.0,15500.0,15100.0,15300.0,969090],["2019-10-22",15300.0,15800.0,15200.0,15550.0,5421140],["2019-10-23",15650.0,15650.0,15250.0,15250.0,209380],["2019-10-24",15250.0,15400.0,15200.0,15250.0,130710],["2019-10-25",15250.0,15250.0,15000.0,15000.0,242760],["2019-10-28",15100.0,15400.0,14950.0,15000.0,572050],["2019-10-29",15000.0,15150.0,14350.0,14950.0,1047070],["2019-10-30",14950.0,14950.0,14500.0,14950.0,2075280],["2019-10-31",14950.0,15000.0,14700.0,14950.0,213590],["2019-11-01",14950.0,14950.0,14700.0,14800.0,2033580],["2019-11-04",14850.0,14850.0,14500.0,14700.0,470810],["2019-11-05",14500.0,14700.0,14350.0,14450.0,1396480],["2019-11-06",14000.0,14900.0,14000.0,14850.0,1165880],["2019-11-07",14850.0,14900.0,14800.0,14900.0,174380],["2019-11-08",14600.0,14900.0,14600.0,14900.0,488580],["2019-11-11",14700.0,14900.0,14700.0,14750.0,155850],["2019-11-12",14900.0,14900.0,14650.0,14750.0,271320],["2019-11-13",14700.0,14850.0,14700.0,14750.0,147930],["2019-11-14",14750.0,14900.0,14700.0,14900.0,201860],["2019-11-15",14700.0,14850.0,14700.0,14850.0,126510],["2019-11-18",14850.0,14850.0,14700.0,14700.0,114000],["2019-11-19",14600.0,14750.0,14550.0,14750.0,276010],["2019-11-20",14750.0,14750.0,14650.0,14750.0,1496620],["2019-11-21",14800.0,14800.0,14650.0,14700.0,92040],["2019-11-22",14600.0,14700.0,14600.0,14700.0,275430],["2019-11-25",14550.0,14700.0,14200.0,14600.0,1018160],["2019-11-26",14200.0,14600.0,14200.0,14550.0,82420],["2019-11-27",14450.0,14600.0,14350.0,14600.0,321760],["2019-11-28",14550.0,14600.0,14350.0,14500.0,224340],["2019-11-29",14400.0,14600.0,14300.0,14600.0,364840],["2019-12-02",14550.0,14550.0,14250.0,14550.0,1425670],["2019-12-03",14550.0,14550.0,14250.0,14450.0,469850],["2019-12-04",14250.0,14500.0,14250.0,14500.0,292120],["2019-12-05",14500.0,14500.0,14350.0,14500.0,68840],["2019-12-06",14500.0,14500.0,14350.0,14500.0,226990],["2019-12-09",14500.0,15450.0,14400.0,14800.0,10144230],["2019-12-10",15000.0,15250.0,14500.0,14500.0,74890],["2019-12-11",14500.0,14950.0,14450.0,14450.0,86810],["2019-12-12",14450.0,14500.0,14300.0,14300.0,1210330],["2019-12-13",14200.0,14500.0,14200.0,14250.0,547650],["2019-12-16",14250.0,14300.0,14200.0,14250.0,93000],["2019-12-17",14150.0,14500.0,14000.0,14500.0,615160],["2019-12-18",14500.0,14600.0,14400.0,14400.0,1679370],["2019-12-19",14500.0,14500.0,14150.0,14150.0,43940],["2019-12-20",14300.0,14300.0,13950.0,14200.0,881570],["2019-12-23",14100.0,14200.0,14100.0,14200.0,677100],["2019-12-24",14400.0,14400.0,14100.0,14150.0,471010],["2019-12-25",14200.0,14200.0,14000.0,14150.0,65200],["2019-12-26",13400.0,14250.0,13400.0,14150.0,320850],["2019-12-27",14350.0,14350.0,14000.0,14150.0,360770],["2019-12-30",14000.0,14200.0,13950.0,14000.0,260560],["2019-12-31",13950.0,14000.0,13800.0,13900.0,152190],["2020-01-02",13900.0,14500.0,13900.0,14000.0,484830],["2020-01-03",14150.0,14300.0,14000.0,14200.0,528200],["2020-01-06",14200.0,14200.0,13950.0,14200.0,60450],["2020-01-07",14200.0,14200.0,13900.0,14150.0,437910],["2020-01-08",14150.0,14150.0,13900.0,14050.0,435600],["2020-01-09",14150.0,14150.0,13800.0,14050.0,238510],["2020-01-10",14000.0,14100.0,13850.0,14050.0,254800],["2020-01-13",14050.0,14050.0,13900.0,14000.0,21220],["2020-01-14",14000.0,14000.0,13850.0,14000.0,82040],["2020-01-15",14000.0,14000.0,13800.0,13850.0,207700],["2020-01-16",13850.0,13950.0,13800.0,13950.0,125570],["2020-01-17",14000.0,14000.0,13900.0,14000.0,313900],["2020-01-20",14000.0,14000.0,13800.0,13800.0,2937620],["2020-01-21",13900.0,14050.0,13800.0,14050.0,2498360],["2020-01-22",14050.0,14050.0,13800.0,14050.0,112540],["2020-01-30",13950.0,13950.0,13750.0,13900.0,36050],["2020-01-31",13600.0,13600.0,13050.0,13500.0,407230],["2020-02-03",13000.0,13500.0,12600.0,13500.0,1758540],["2020-02-04",13500.0,13500.0,13100.0,13500.0,380750],["2020-02-05",13500.0,13500.0,12700.0,12700.0,79900],["2020-02-06",13500.0,13550.0,13100.0,13550.0,689340],["2020-02-07",13500.0,13550.0,13300.0,13550.0,450980],["2020-02-10",13550.0,13600.0,13350.0,13600.0,139810],["2020-02-11",13750.0,13750.0,13200.0,13600.0,168880],["2020-02-12",13600.0,13600.0,13300.0,13600.0,968840],["2020-02-13",13600.0,13600.0,13200.0,13600.0,138950],["2020-02-14",13600.0,13600.0,13250.0,13600.0,140740],["2020-02-17",13400.0,13600.0,13400.0,13500.0,10872180],["2020-02-18",13450.0,13500.0,13400.0,13500.0,101690],["2020-02-19",13400.0,13450.0,13350.0,13450.0,108660],["2020-02-20",13450.0,13500.0,13300.0,13450.0,726970],["2020-02-21",13400.0,13600.0,13400.0,13600.0,143900],["2020-02-24",13600.0,13600.0,13100.0,13500.0,149300],["2020-02-25",13000.0,13450.0,13000.0,13450.0,20670],["2020-02-26",13100.0,13450.0,13100.0,13400.0,83380],["2020-02-27",13350.0,13400.0,13150.0,13400.0,75120],["2020-02-28",13400.0,13400.0,13000.0,13400.0,601170],["2020-03-02",13300.0,13500.0,13150.0,13400.0,626300],["2020-03-03",13400.0,13500.0,13200.0,13400.0,349110],["2020-03-04",13500.0,13500.0,13300.0,13400.0,5025350],["2020-03-05",13400.0,13400.0,13300.0,13350.0,2019730],["2020-03-06",13350.0,13400.0,13300.0,13400.0,182590],["2020-03-09",13400.0,13400.0,12800.0,13200.0,216720],["2020-03-10",13200.0,13200.0,12800.0,13200.0,563310],["2020-03-11",13200.0,13200.0,12850.0,13200.0,2165150],["2020-03-12",12850.0,13000.0,12300.0,13000.0,1071480],["2020-03-13",13000.0,13000.0,12400.0,12950.0,546030],["2020-03-16",12950.0,12950.0,12750.0,12950.0,482090],["2020-03-17",12150.0,12900.0,12150.0,12750.0,491450],["2020-03-18",12800.0,12850.0,12600.0,12850.0,379390],["2020-03-19",12700.0,12800.0,12500.0,12800.0,382480],["2020-03-20",12400.0,12800.0,12400.0,12700.0,5157200],["2020-03-23",12700.0,12700.0,12000.0,12700.0,2939060],["2020-03-24",12700.0,12700.0,12300.0,12700.0,1027000],["2020-03-25",12700.0,12700.0,12500.0,12500.0,35550],["2020-03-26",12400.0,12600.0,12200.0,12200.0,530920],["2020-03-27",12250.0,12300.0,11700.0,12300.0,201330],["2020-03-30",12200.0,12200.0,11650.0,12200.0,229240],["2020-03-31",12000.0,12200.0,11500.0,12200.0,411100],["2020-04-01",12300.0,12500.0,12000.0,12500.0,69520],["2020-04-03",12600.0,12600.0,12200.0,12300.0,1185670],["2020-04-06",12900.0,12900.0,12400.0,12700.0,522540],["2020-04-07",12900.0,12900.0,12500.0,12750.0,39070],["2020-04-08",12850.0,12850.0,12500.0,12700.0,100100],["2020-04-09",12500.0,12800.0,12350.0,12700.0,1207890],["2020-04-10",12700.0,12700.0,12400.0,12700.0,56950],["2020-04-13",12700.0,12700.0,12300.0,12700.0,393890],["2020-04-14",12600.0,12650.0,12500.0,12650.0,91240],["2020-04-15",12600.0,12900.0,12600.0,12800.0,223630],["2020-04-16",12550.0,12750.0,12500.0,12750.0,1175840],["2020-04-17",12700.0,12750.0,12600.0,12750.0,71940],["2020-04-20",12700.0,12800.0,12650.0,12750.0,795400],["2020-04-21",12700.0,12750.0,12450.0,12650.0,226360],["2020-04-22",12500.0,12700.0,12300.0,12700.0,345100],["2020-04-23",12550.0,12700.0,12500.0,12700.0,65080],["2020-04-24",13550.0,13550.0,12750.0,12800.0,1889660],["2020-04-27",12800.0,13300.0,12800.0,12950.0,2923850],["2020-04-28",13200.0,13200.0,12900.0,13000.0,229070],["2020-04-29",13200.0,13200.0,12850.0,12900.0,608120],["2020-05-04",12950.0,12950.0,12500.0,12900.0,181770],["2020-05-05",12900.0,12950.0,12700.0,12950.0,1081070],["2020-05-06",12900.0,12950.0,12800.0,12950.0,383840],["2020-05-07",12850.0,12950.0,12750.0,12750.0,113640],["2020-05-08",12750.0,12900.0,12700.0,12900.0,1150690],["2020-05-11",13000.0,13800.0,12900.0,13800.0,12457980],["2020-05-12",14000.0,14100.0,13750.0,14000.0,610090],["2020-05-13",14000.0,14200.0,13800.0,14000.0,765240],["2020-05-14",13800.0,13900.0,13400.0,13900.0,1166620],["2020-05-15",14800.0,14800.0,14100.0,14400.0,2271940],["2020-05-18",14450.0,14500.0,14000.0,14200.0,1280580],["2020-05-19",14400.0,14400.0,13950.0,14000.0,20126080],["2020-05-20",13850.0,14850.0,13800.0,14200.0,4626900],["2020-05-21",14300.0,14800.0,14250.0,14600.0,2136770],["2020-05-22",14700.0,14700.0,14350.0,14500.0,751260],["2020-05-25",14200.0,14500.0,14200.0,14350.0,1425910],["2020-05-26",14300.0,14400.0,14200.0,14400.0,1093200],["2020-05-27",14500.0,14600.0,14350.0,14350.0,768110],["2020-05-28",14350.0,14550.0,14350.0,14350.0,705860],["2020-05-29",14350.0,15350.0,14350.0,15350.0,2136780],["2020-06-01",15650.0,16200.0,15450.0,15950.0,1568490],["2020-06-02",16150.0,16150.0,15000.0,15000.0,1135330],["2020-06-03",15000.0,15350.0,14600.0,15300.0,822480],["2020-06-04",15250.0,15700.0,15100.0,15300.0,694540],["2020-06-05",15300.0,15950.0,15000.0,15500.0,898970],["2020-06-08",15500.0,15900.0,15450.0,15750.0,1162950],["2020-06-09",15950.0,16800.0,15550.0,16200.0,1139420],["2020-06-10",16300.0,16500.0,15850.0,16500.0,1188160],["2020-06-11",16500.0,16500.0,15950.0,16000.0,1766770],["2020-06-12",15100.0,15850.0,15100.0,15500.0,635210],["2020-06-15",15600.0,15600.0,14450.0,15200.0,1008600],["2020-06-16",15200.0,15650.0,15000.0,15400.0,439950],["2020-06-17",15300.0,15650.0,15050.0,15350.0,158150],["2020-06-18",15350.0,15350.0,15050.0,15200.0,99280],["2020-06-19",15200.0,15600.0,15200.0,15450.0,781280],["2020-06-22",15650.0,15650.0,15400.0,15400.0,380480],["2020-06-23",15400.0,15950.0,15300.0,15700.0,675530],["2020-06-24",15650.0,15950.0,15500.0,15500.0,1089490],["2020-06-25",15500.0,15500.0,15350.0,15500.0,155130],["2020-06-26",15600.0,15800.0,15200.0,15300.0,254240],["2020-06-29",15300.0,15500.0,15200.0,15400.0,754700],["2020-06-30",15700.0,15800.0,15200.0,15300.0,235150],["2020-07-01",15500.0,15500.0,15250.0,15400.0,479570],["2020-07-02",15450.0,15450.0,15200.0,15450.0,1462980],["2020-07-03",15550.0,15550.0,15400.0,15400.0,1108800],["2020-07-06",15500.0,15500.0,15300.0,15450.0,126830],["2020-07-07",15400.0,15500.0,15050.0,15350.0,776600],["2020-07-08",15050.0,15400.0,15050.0,15400.0,97480],["2020-07-09",15350.0,15450.0,15200.0,15300.0,295560],["2020-07-10",15300.0,15600.0,15300.0,15300.0,256830],["2020-07-13",15500.0,15550.0,15350.0,15450.0,98200],["2020-07-14",15450.0,15450.0,14900.0,15400.0,1450280],["2020-07-15",14900.0,15400.0,14400.0,14400.0,1024070],["2020-07-16",14400.0,14750.0,14300.0,14350.0,831420],["2020-07-17",14350.0,14450.0,13650.0,14200.0,896330],["2020-07-20",14250.0,14250.0,13700.0,13700.0,1690100],["2020-07-21",14000.0,14100.0,13750.0,14100.0,738670],["2020-07-22",14000.0,14100.0,13400.0,13800.0,2104960],["2020-07-23",13000.0,13700.0,12950.0,13000.0,1720990],["2020-07-24",13000.0,13250.0,12200.0,12500.0,1071020],["2020-07-27",12000.0,12300.0,11650.0,11650.0,1416970],["2020-07-28",11650.0,12100.0,11650.0,12000.0,951980],["2020-07-29",12000.0,12300.0,11200.0,12300.0,1767360],["2020-07-30",12300.0,12300.0,12000.0,12000.0,245940],["2020-07-31",12000.0,12000.0,11500.0,11950.0,392440],["2020-08-03",11950.0,12150.0,11600.0,12000.0,960590],["2020-08-04",12300.0,12300.0,11800.0,11800.0,945220],["2020-08-05",11800.0,12300.0,11700.0,12050.0,752660],["2020-08-06",12200.0,12250.0,11900.0,12200.0,8060720],["2020-08-07",12200.0,12200.0,12000.0,12050.0,1211940],["2020-08-10",12250.0,12250.0,12000.0,12050.0,488530],["2020-08-11",12050.0,12050.0,11950.0,11950.0,627420],["2020-08-12",12000.0,12000.0,11800.0,11950.0,637100],["2020-08-13",12000.0,12250.0,11950.0,12200.0,625860],["2020-08-14",12250.0,12300.0,11950.0,12200.0,674100],["2020-08-17",12200.0,12200.0,11950.0,12100.0,260340],["2020-08-18",12100.0,12100.0,11900.0,12000.0,426560],["2020-08-19",12000.0,12800.0,11900.0,12800.0,4433930],["2020-08-20",12850.0,13350.0,12600.0,12600.0,1086510],["2020-08-21",12500.0,12850.0,12450.0,12600.0,516610],["2020-08-24",12500.0,12600.0,12300.0,12400.0,1547190],["2020-08-25",12400.0,12550.0,12150.0,12300.0,1848500],["2020-08-26",12300.0,12700.0,12200.0,12300.0,1299300],["2020-08-27",12450.0,12550.0,12150.0,12200.0,2310220],["2020-08-28",12400.0,12400.0,12200.0,12200.0,4572860],["2020-08-31",12450.0,12500.0,12200.0,12200.0,1433910],["2020-09-01",12200.0,12350.0,12200.0,12250.0,1069290],["2020-09-03",12300.0,12350.0,12100.0,12150.0,1528440],["2020-09-04",12000.0,12150.0,11850.0,12050.0,2042370],["2020-09-07",12200.0,12850.0,12200.0,12600.0,10111190],["2020-09-08",12850.0,12900.0,12450.0,12500.0,2311440],["2020-09-09",12350.0,12800.0,12350.0,12550.0,7373140],["2020-09-10",12650.0,12700.0,12500.0,12500.0,6214310],["2020-09-11",12500.0,12600.0,12350.0,12350.0,2645910],["2020-09-14",12400.0,12550.0,12300.0,12350.0,2284040],["2020-09-15",12350.0,12400.0,12100.0,12150.0,2955290],["2020-09-16",12150.0,12250.0,12050.0,12100.0,1634310],["2020-09-17",12100.0,12250.0,12050.0,12150.0,2110060],["2020-09-18",12150.0,12350.0,12050.0,12250.0,1995970],["2020-09-21",12250.0,12350.0,12100.0,12100.0,1990260],["2020-09-22",12100.0,12200.0,12000.0,12100.0,2661940],["2020-09-23",12200.0,12200.0,12050.0,12200.0,19137390],["2020-09-24",12200.0,12200.0,12050.0,12100.0,1318690],["2020-09-25",12150.0,12200.0,12050.0,12100.0,1349220],["2020-09-28",12100.0,12150.0,11950.0,12000.0,2304250],["2020-09-29",12050.0,12100.0,11750.0,11750.0,2508480],["2020-09-30",11750.0,11950.0,11750.0,11800.0,1254260],["2020-10-01",11850.0,11900.0,11700.0,11850.0,1483660],["2020-10-02",11900.0,11900.0,11500.0,11900.0,5208370],["2020-10-05",11950.0,12300.0,11800.0,12150.0,2987270],["2020-10-06",12250.0,12250.0,12000.0,12050.0,844790],["2020-10-07",12000.0,12450.0,11950.0,12150.0,2873580],["2020-10-08",12300.0,12350.0,12100.0,12150.0,3019010],["2020-10-09",12100.0,12200.0,12100.0,12100.0,837370],["2020-10-12",12100.0,12150.0,11800.0,11800.0,2142510],["2020-10-13",11800.0,11900.0,11700.0,11800.0,1582670],["2020-10-14",12350.0,12450.0,11950.0,11950.0,6622450],["2020-10-15",12200.0,12250.0,11900.0,12000.0,2568150],["2020-10-16",12000.0,12100.0,11900.0,11900.0,876990],["2020-10-19",11900.0,12000.0,11800.0,11800.0,1359510],["2020-10-20",11800.0,11850.0,11700.0,11800.0,1072040],["2020-10-21",11800.0,11850.0,11650.0,11700.0,1277800],["2020-10-22",11700.0,11700.0,11500.0,11650.0,2181810],["2020-10-23",11650.0,11900.0,11600.0,11900.0,3020490],["2020-10-26",12000.0,12000.0,11650.0,11650.0,1677870],["2020-10-27",11650.0,11800.0,11500.0,11700.0,872670],["2020-10-28",11600.0,11650.0,11100.0,11500.0,2055010],["2020-10-29",11400.0,11400.0,10900.0,10900.0,1900610],["2020-10-30",11150.0,11200.0,10600.0,10950.0,1932410],["2020-11-02",10550.0,11000.0,10550.0,11000.0,932040],["2020-11-03",11000.0,11000.0,10800.0,10900.0,670820],["2020-11-04",11000.0,11000.0,10800.0,10900.0,732120],["2020-11-05",10800.0,11000.0,10800.0,11000.0,574990],["2020-11-06",10900.0,11000.0,10800.0,10850.0,241470],["2020-11-09",10800.0,11200.0,10800.0,11200.0,1471450],["2020-11-10",11250.0,11350.0,11100.0,11150.0,2474820],["2020-11-11",11150.0,11150.0,10900.0,11100.0,1087260],["2020-11-12",11100.0,11100.0,10950.0,11100.0,643160],["2020-11-13",11000.0,11050.0,10750.0,10850.0,1124940],["2020-11-16",11100.0,11200.0,10900.0,11000.0,4324640],["2020-11-17",11100.0,11150.0,10950.0,11000.0,1670310],["2020-11-18",11050.0,11100.0,10900.0,11000.0,1168670],["2020-11-19",10950.0,11100.0,10850.0,11000.0,2000440],["2020-11-20",10950.0,11750.0,10950.0,11750.0,2456530],["2020-11-23",12500.0,12500.0,12050.0,12300.0,3670140],["2020-11-24",12450.0,12800.0,12050.0,12500.0,4016350],["2020-11-25",12600.0,13350.0,12600.0,13350.0,7082870],["2020-11-26",13600.0,14250.0,13450.0,14250.0,8216690],["2020-11-27",14500.0,14750.0,14450.0,14550.0,4594450],["2020-11-30",14550.0,14950.0,13650.0,14700.0,4932830],["2020-12-01",14550.0,14550.0,14100.0,14500.0,4543420],["2020-12-02",14200.0,14400.0,13900.0,13900.0,3261390],["2020-12-03",13950.0,14150.0,13300.0,13900.0,6975690],["2020-12-04",13900.0,14850.0,13900.0,14700.0,7391020],["2020-12-07",14700.0,14800.0,14300.0,14450.0,3596530],["2020-12-08",14450.0,14450.0,13900.0,14000.0,5008680],["2020-12-09",14150.0,14150.0,13600.0,13800.0,6889320],["2020-12-10",14750.0,14750.0,14200.0,14400.0,14782320],["2020-12-11",14300.0,14650.0,14150.0,14450.0,2725230],["2020-12-14",14600.0,14600.0,14300.0,14400.0,2983800],["2020-12-15",14400.0,14500.0,14150.0,14250.0,9563690],["2020-12-16",14350.0,15200.0,14250.0,15200.0,10233560],["2020-12-17",15200.0,15350.0,14150.0,14600.0,4597430],["2020-12-18",14950.0,14950.0,14300.0,14600.0,5541470],["2020-12-21",14500.0,14750.0,14100.0,14650.0,15576370],["2020-12-22",14650.0,15100.0,14350.0,14900.0,5433790],["2020-12-23",15300.0,15400.0,14550.0,14750.0,4999040],["2020-12-24",14600.0,14700.0,13800.0,14200.0,8143380],["2020-12-25",14200.0,14450.0,14050.0,14200.0,8284410],["2020-12-28",14300.0,14700.0,14100.0,14200.0,6989460],["2020-12-29",14200.0,14300.0,14100.0,14200.0,5173740],["2020-12-30",14500.0,14900.0,14300.0,14550.0,13655310],["2020-12-31",14550.0,14650.0,14450.0,14550.0,9180860],["2021-01-04",14700.0,15100.0,14600.0,14900.0,16663100],["2021-01-05",15000.0,15600.0,14900.0,15550.0,21700475],["2021-01-06",15900.0,16350.0,15550.0,16100.0,16019300],["2021-01-07",16400.0,17200.0,16400.0,17200.0,23980200],["2021-01-08",17500.0,17500.0,16200.0,16950.0,25269100],["2021-01-11",16900.0,16900.0,15950.0,16300.0,21233500],["2021-01-12",15800.0,16200.0,15500.0,16100.0,18269079],["2021-01-13",16300.0,16500.0,15600.0,16000.0,10938000],["2021-01-14",15950.0,16000.0,15350.0,15550.0,11250500],["2021-01-15",15500.0,16000.0,15450.0,15750.0,18895400],["2021-01-18",15900.0,16000.0,15500.0,15500.0,7865500],["2021-01-19",15500.0,15550.0,14450.0,14450.0,17776446],["2021-01-20",14000.0,14400.0,13450.0,14000.0,10757300],["2021-01-21",14350.0,14750.0,13950.0,14750.0,6469000],["2021-01-22",14750.0,14750.0,13950.0,14300.0,7622300],["2021-01-25",14100.0,14200.0,13450.0,13550.0,7953600],["2021-01-26",13550.0,13550.0,12650.0,12700.0,7284500],["2021-01-27",12100.0,12600.0,11850.0,12000.0,8370000],["2021-01-28",11200.0,11500.0,11200.0,11200.0,6385700],["2021-01-29",10500.0,11600.0,10500.0,11200.0,7109900],["2021-02-01",11200.0,11200.0,10450.0,10450.0,6529000],["2021-02-02",10350.0,10850.0,10050.0,10650.0,5370500],["2021-02-03",10900.0,11200.0,10500.0,11200.0,5012200],["2021-02-04",11200.0,11300.0,11000.0,11100.0,3852300],["2021-02-05",11100.0,11200.0,11000.0,11100.0,12298754],["2021-02-08",11100.0,11200.0,10350.0,10450.0,4869800],["2021-02-09",10500.0,11150.0,10350.0,11150.0,3824000],["2021-02-17",11800.0,11900.0,11550.0,11900.0,26941200],["2021-02-18",12050.0,12650.0,11850.0,12450.0,7353700],["2021-02-19",12250.0,12800.0,12100.0,12500.0,5827000],["2021-02-22",12500.0,12500.0,11950.0,12100.0,33561500],["2021-02-23",12000.0,12050.0,11700.0,11750.0,7982200],["2021-02-24",11600.0,11850.0,11200.0,11450.0,7434900],["2021-02-25",11500.0,11650.0,11250.0,11400.0,4224900],["2021-02-26",11100.0,12150.0,11100.0,11500.0,7483400],["2021-03-01",11800.0,11850.0,11600.0,11650.0,17540700],["2021-03-02",11900.0,11950.0,11550.0,11650.0,13515646],["2021-03-03",11650.0,11900.0,11600.0,11700.0,6890500],["2021-03-04",11800.0,11900.0,11400.0,11500.0,5265400],["2021-03-05",11400.0,11500.0,11250.0,11300.0,5163800],["2021-03-08",11450.0,11850.0,11300.0,11600.0,10580200],["2021-03-09",11700.0,11900.0,11500.0,11700.0,10961500],["2021-03-10",11800.0,12500.0,11700.0,12500.0,38277100],["2021-03-11",12800.0,12800.0,12250.0,12450.0,10298000],["2021-03-12",12450.0,12450.0,12150.0,12300.0,8204000],["2021-03-15",12200.0,12800.0,12100.0,12500.0,16009900],["2021-03-16",12600.0,12700.0,12250.0,12500.0,6795600],["2021-03-17",12400.0,12500.0,12300.0,12350.0,5186000],["2021-03-18",12300.0,12350.0,11900.0,12000.0,23314100],["2021-03-19",11950.0,12400.0,11500.0,12300.0,23014000],["2021-03-22",12300.0,12350.0,12000.0,12150.0,16086100],["2021-03-23",12000.0,12100.0,11700.0,11850.0,7134300],["2021-03-24",11700.0,11850.0,11400.0,11500.0,19786700],["2021-03-25",11600.0,11700.0,11300.0,11400.0,9425800],["2021-03-26",11300.0,11450.0,10950.0,11250.0,10044100],["2021-03-29",11300.0,11800.0,11200.0,11650.0,10544600],["2021-03-30",11650.0,11650.0,11400.0,11550.0,19465200],["2021-03-31",11550.0,11800.0,11500.0,11600.0,6623200],["2021-04-01",11600.0,11750.0,11550.0,11600.0,6811300],["2021-04-02",11750.0,12150.0,11600.0,12000.0,30545500],["2021-04-05",12200.0,12300.0,12000.0,12100.0,19477300],["2021-04-06",12000.0,12100.0,11800.0,11850.0,8874400],["2021-04-07",11800.0,12200.0,11700.0,12000.0,11921600],["2021-04-08",12000.0,12200.0,11850.0,12000.0,14055900],["2021-04-09",12000.0,12500.0,11950.0,12250.0,42934585],["2021-04-12",12500.0,13100.0,12200.0,13100.0,24465400],["2021-04-13",13500.0,13600.0,12850.0,13050.0,28170900],["2021-04-14",12700.0,13100.0,12600.0,12950.0,17775680],["2021-04-15",13000.0,13300.0,12650.0,12650.0,26125800],["2021-04-16",12600.0,12650.0,11850.0,12200.0,21936500],["2021-04-19",12100.0,12550.0,11900.0,12300.0,14592780],["2021-04-20",12300.0,12400.0,11900.0,12000.0,10741500],["2021-04-22",11750.0,11900.0,11300.0,11300.0,14223000],["2021-04-23",11300.0,11800.0,11150.0,11600.0,11281700],["2021-04-26",11650.0,11800.0,11400.0,11500.0,8160100],["2021-04-27",11450.0,11600.0,11300.0,11450.0,5743500],["2021-04-28",11400.0,11600.0,11400.0,11500.0,6293300],["2021-04-29",11500.0,11600.0,11300.0,11500.0,6011500],["2021-05-04",11100.0,11350.0,11050.0,11200.0,7656000],["2021-05-05",11200.0,11450.0,11050.0,11200.0,10909600],["2021-05-06",11200.0,11300.0,11100.0,11100.0,5636200],["2021-05-07",11100.0,11150.0,10700.0,10700.0,10400700],["2021-05-10",10500.0,10700.0,10300.0,10650.0,9969000],["2021-05-11",10650.0,10950.0,10650.0,10750.0,16686600],["2021-05-12",10700.0,11500.0,10700.0,11500.0,9823300],["2021-05-13",11500.0,11850.0,11350.0,11350.0,10030500],["2021-05-14",11350.0,11400.0,11000.0,11000.0,16849300],["2021-05-17",10800.0,10950.0,10650.0,10700.0,7647600],["2021-05-18",10600.0,10750.0,10500.0,10650.0,6286300],["2021-05-19",10650.0,10950.0,10650.0,10700.0,5410000],["2021-05-20",10800.0,10800.0,10500.0,10600.0,6058300],["2021-05-21",10500.0,10700.0,10500.0,10550.0,5601200],["2021-05-24",10650.0,10750.0,10500.0,10600.0,8094500],["2021-05-25",10700.0,10700.0,10550.0,10600.0,5602900],["2021-05-26",10600.0,11250.0,10450.0,11000.0,21722200],["2021-05-27",11000.0,11250.0,10600.0,10700.0,5629500],["2021-05-28",10700.0,10750.0,10550.0,10600.0,17759700],["2021-05-31",10500.0,10600.0,10350.0,10500.0,9600800],["2021-06-01",10650.0,10700.0,10500.0,10500.0,15840955],["2021-06-02",10600.0,11050.0,10550.0,10950.0,16502500],["2021-06-03",11200.0,11600.0,11100.0,11200.0,27325100],["2021-06-04",11300.0,11500.0,10900.0,11050.0,32457100],["2021-06-07",10650.0,10900.0,10450.0,10600.0,17460300],["2021-06-08",10600.0,10900.0,10500.0,10600.0,12311200],["2021-06-09",10600.0,10700.0,10450.0,10550.0,7890700],["2021-06-10",10500.0,10550.0,10350.0,10400.0,10074500],["2021-06-11",10400.0,10550.0,10300.0,10350.0,11082700],["2021-06-14",10700.0,10850.0,10550.0,10750.0,29663300],["2021-06-15",10800.0,10850.0,10650.0,10800.0,13681500],["2021-06-16",10700.0,11350.0,10650.0,11050.0,23238200],["2021-06-17",10900.0,11050.0,10900.0,11000.0,10048400],["2021-06-18",11000.0,11150.0,10900.0,11000.0,17681700],["2021-06-21",11000.0,11750.0,11000.0,11750.0,44710700],["2021-06-22",11900.0,11900.0,11450.0,11450.0,14517300],["2021-06-23",11450.0,11450.0,11050.0,11100.0,14095400],["2021-06-24",11050.0,11350.0,10950.0,11050.0,13507800],["2021-06-25",11100.0,11200.0,11000.0,11050.0,7756500],["2021-06-28",11050.0,11100.0,10850.0,10850.0,9846600],["2021-06-29",10850.0,11250.0,10800.0,10900.0,7779700],["2021-06-30",10950.0,11000.0,10800.0,10800.0,6446700],["2021-07-01",10800.0,10900.0,10750.0,10800.0,7442600],["2021-07-02",10800.0,10900.0,10600.0,10650.0,10911200],["2021-07-05",10650.0,10650.0,10350.0,10400.0,13886400],["2021-07-06",10400.0,10750.0,10300.0,10300.0,11863400],["2021-07-07",10300.0,10350.0,9800.0,9990.0,11640600],["2021-07-08",9990.0,10200.0,9970.0,9990.0,5823100],["2021-07-09",9950.0,10050.0,9300.0,9300.0,9731300],["2021-07-12",9000.0,9200.0,8650.0,8650.0,14661500],["2021-07-13",8650.0,8850.0,8490.0,8700.0,6357700],["2021-07-14",8790.0,9090.0,8580.0,8710.0,5513900],["2021-07-15",8720.0,8990.0,8700.0,8960.0,4739900],["2021-07-16",9000.0,9000.0,8850.0,8860.0,3126900],["2021-07-19",8600.0,8600.0,8240.0,8240.0,11675400],["2021-07-20",8050.0,8240.0,7790.0,8100.0,8374000],["2021-07-21",8150.0,8190.0,8070.0,8120.0,3491700],["2021-07-22",8110.0,8620.0,8090.0,8440.0,4657300],["2021-07-23",8350.0,8450.0,8250.0,8250.0,3691300],["2021-07-26",7680.0,8500.0,7680.0,8080.0,41613500],["2021-07-27",8470.0,8480.0,8100.0,8130.0,5877400],["2021-07-28",8100.0,8160.0,7900.0,7900.0,3592300],["2021-07-29",7800.0,7880.0,7710.0,7740.0,11938300],["2021-07-30",7760.0,7880.0,7720.0,7750.0,6168800],["2021-08-02",7780.0,7780.0,7420.0,7450.0,11719700],["2021-08-03",7450.0,7450.0,7010.0,7120.0,14973700],["2021-08-04",7060.0,7570.0,7050.0,7570.0,9964300],["2021-08-05",7600.0,7930.0,7480.0,7770.0,10292500],["2021-08-06",7770.0,7790.0,7630.0,7640.0,6984800],["2021-08-09",7550.0,7600.0,7410.0,7600.0,5303000],["2021-08-10",7520.0,7900.0,7520.0,7800.0,8737700],["2021-08-11",7750.0,7890.0,7630.0,7670.0,8459200],["2021-08-12",7610.0,7730.0,7610.0,7620.0,5331000],["2021-08-13",7620.0,7650.0,7320.0,7440.0,7889700],["2021-08-16",7410.0,7500.0,7400.0,7410.0,7057300],["2021-08-17",7410.0,7490.0,7400.0,7400.0,5684800],["2021-08-18",7380.0,7590.0,7380.0,7480.0,6098000],["2021-08-19",7490.0,7530.0,7410.0,7500.0,5049900],["2021-08-20",7500.0,7500.0,7110.0,7200.0,10140200],["2021-08-23",7200.0,7200.0,6900.0,6900.0,8677900],["2021-08-24",6900.0,7000.0,6800.0,6820.0,6161300],["2021-08-25",6820.0,6820.0,6700.0,6710.0,4618900],["2021-08-26",6700.0,7150.0,6700.0,6980.0,5261600],["2021-08-27",7100.0,7350.0,6910.0,7300.0,5572900],["2021-08-30",7290.0,7420.0,7200.0,7210.0,6118890],["2021-08-31",7210.0,7270.0,7110.0,7110.0,5057000],["2021-09-01",7050.0,7170.0,7050.0,7080.0,4259300],["2021-09-06",7090.0,7210.0,7080.0,7150.0,4987600],["2021-09-07",7150.0,7200.0,6980.0,6980.0,6188600],["2021-09-08",6940.0,6990.0,6820.0,6830.0,6082000],["2021-09-09",6800.0,6930.0,6760.0,6890.0,3930100],["2021-09-10",6940.0,7200.0,6830.0,7000.0,4893100],["2021-09-13",6950.0,7150.0,6950.0,7100.0,4994600],["2021-09-14",7100.0,7180.0,7030.0,7030.0,5725000],["2021-09-15",7010.0,7120.0,7000.0,7050.0,4335200],["2021-09-16",7050.0,7120.0,7040.0,7070.0,4214100],["2021-09-17",7120.0,7560.0,7110.0,7560.0,21845000],["2021-09-20",8070.0,8080.0,7860.0,8080.0,9153400],["2021-09-21",8100.0,8400.0,7860.0,8140.0,21542900],["2021-09-22",8050.0,8370.0,7920.0,8250.0,14667900],["2021-09-23",8240.0,8320.0,7800.0,7800.0,13575100],["2021-09-24",7700.0,7950.0,7610.0,7700.0,6949500],["2021-09-27",7680.0,7750.0,7200.0,7200.0,9083900],["2021-09-28",7190.0,7370.0,7100.0,7200.0,4654100],["2021-09-29",7210.0,7340.0,7150.0,7200.0,4413900],["2021-09-30",7210.0,7300.0,7210.0,7220.0,3094500],["2021-10-01",7220.0,7230.0,7100.0,7100.0,4353870],["2021-10-04",7100.0,7350.0,7100.0,7220.0,3912000],["2021-10-05",7200.0,7260.0,7180.0,7210.0,3864400],["2021-10-06",7220.0,7620.0,7220.0,7450.0,5960300],["2021-10-07",7460.0,7490.0,7300.0,7360.0,3312200],["2021-10-08",7380.0,7680.0,7360.0,7450.0,4605100],["2021-10-11",7700.0,7740.0,7550.0,7600.0,5081400],["2021-10-12",7600.0,7650.0,7470.0,7490.0,4630100],["2021-10-13",7490.0,7640.0,7490.0,7590.0,4294000],["2021-10-14",7540.0,7920.0,7540.0,7740.0,7402100],["2021-10-15",7790.0,7840.0,7600.0,7610.0,4653200],["2021-10-18",7620.0,7740.0,7540.0,7540.0,3897400],["2021-10-19",7540.0,7560.0,7400.0,7400.0,4390200],["2021-10-20",7460.0,7540.0,7350.0,7450.0,3885400],["2021-10-21",7500.0,7680.0,7480.0,7490.0,5012800],["2021-10-22",7580.0,7650.0,7480.0,7490.0,2918300],["2021-10-25",7490.0,7590.0,7450.0,7460.0,4406200],["2021-10-26",7460.0,7480.0,7360.0,7400.0,5600700],["2021-10-27",7450.0,7560.0,7410.0,7490.0,4330300],["2021-10-28",7500.0,7680.0,7500.0,7630.0,6618400],["2021-10-29",7640.0,7650.0,7480.0,7500.0,8116600],["2021-11-01",7550.0,7990.0,7540.0,7860.0,12152600],["2021-11-02",7880.0,8040.0,7770.0,7770.0,10112700],["2021-11-03",7780.0,7850.0,7570.0,7570.0,9386400],["2021-11-04",7510.0,7730.0,7470.0,7510.0,5543900],["2021-11-05",7590.0,7970.0,7550.0,7880.0,13191700],["2021-11-08",8100.0,8430.0,8070.0,8430.0,20374000],["2021-11-09",8700.0,8790.0,8450.0,8570.0,16558100],["2021-11-10",8560.0,8750.0,8350.0,8620.0,11129100],["2021-11-11",8570.0,8990.0,8380.0,8880.0,20321700],["2021-11-12",8880.0,9180.0,8700.0,9180.0,12512700],["2021-11-15",9330.0,9800.0,9150.0,9600.0,20412700],["2021-11-16",9400.0,9700.0,9100.0,9160.0,15344800],["2021-11-17",9110.0,9200.0,8940.0,9050.0,10049500],["2021-11-18",9060.0,9400.0,9060.0,9250.0,9643900],["2021-11-19",9390.0,9530.0,8620.0,8990.0,15377800],["2021-11-22",8990.0,8990.0,8370.0,8370.0,12860800],["2021-11-23",8010.0,8370.0,8010.0,8270.0,6913000],["2021-11-24",8390.0,8500.0,8250.0,8270.0,4900200],["2021-11-25",8280.0,8460.0,8130.0,8350.0,7313800],["2021-11-26",8490.0,8490.0,8180.0,8250.0,6417300],["2021-11-29",7910.0,8790.0,7910.0,8700.0,8757500],["2021-11-30",8950.0,9100.0,8700.0,8820.0,10272300],["2021-12-01",8710.0,9050.0,8700.0,8890.0,5890700],["2021-12-02",8950.0,9290.0,8890.0,9000.0,9747200],["2021-12-03",9000.0,9150.0,8600.0,8600.0,7792000],["2021-12-06",8650.0,8790.0,8150.0,8400.0,7187500],["2021-12-07",8600.0,8860.0,8400.0,8770.0,6943000],["2021-12-08",8880.0,9300.0,8780.0,9170.0,15606400],["2021-12-09",9180.0,9810.0,9000.0,9810.0,19465000],["2021-12-10",10450.0,10450.0,10050.0,10200.0,29791000],["2021-12-13",10200.0,10900.0,10000.0,10900.0,21642500],["2021-12-14",11100.0,11500.0,10700.0,11200.0,26078100],["2021-12-15",11000.0,11450.0,10500.0,10600.0,24046000],["2021-12-16",10500.0,11250.0,10450.0,11150.0,19282700],["2021-12-17",11400.0,11600.0,10400.0,10400.0,22831300],["2021-12-20",10100.0,10750.0,10100.0,10700.0,15184700],["2021-12-21",10700.0,11150.0,10550.0,11100.0,13904500],["2021-12-22",11100.0,11500.0,11000.0,11000.0,22847900],["2021-12-23",11300.0,11750.0,11200.0,11750.0,28189900],["2021-12-24",12550.0,12550.0,12550.0,12550.0,7124100],["2021-12-27",13400.0,13400.0,12800.0,13400.0,37624400],["2021-12-28",13100.0,13900.0,12950.0,12950.0,28422500],["2021-12-29",13000.0,13850.0,12700.0,13650.0,27937300],["2021-12-30",13600.0,14050.0,12900.0,13000.0,17047200],["2021-12-31",12900.0,13050.0,12200.0,12250.0,21576700],["2022-01-04",12400.0,12850.0,12200.0,12450.0,17423700],["2022-01-05",12600.0,13300.0,12250.0,13300.0,24486700],["2022-01-06",13400.0,13800.0,13100.0,13200.0,18179700],["2022-01-07",13200.0,13750.0,13050.0,13100.0,41192500],["2022-01-10",13000.0,14000.0,13000.0,13500.0,46155200],["2022-01-11",13500.0,13700.0,12800.0,12900.0,20233300],["2022-01-12",12650.0,12700.0,12000.0,12000.0,35829900],["2022-01-13",11200.0,11600.0,11200.0,11200.0,14718100],["2022-01-14",10450.0,11400.0,10450.0,10700.0,39916500],["2022-01-17",11000.0,11200.0,10050.0,10150.0,39538000],["2022-01-18",10050.0,10500.0,10050.0,10300.0,14383300],["2022-01-19",10300.0,10550.0,10150.0,10150.0,8627000],["2022-01-20",10000.0,10350.0,9480.0,10300.0,14947000],["2022-01-21",10500.0,10600.0,10250.0,10350.0,12493900],["2022-01-24",10350.0,10350.0,9630.0,9630.0,12866400],["2022-01-25",9620.0,9630.0,9010.0,9200.0,12251400],["2022-01-26",9220.0,9640.0,9080.0,9500.0,10736600],["2022-01-27",9600.0,9720.0,9290.0,9400.0,27529200],["2022-01-28",9210.0,9270.0,8750.0,8990.0,13490500],["2022-02-07",9250.0,9510.0,9200.0,9410.0,6381600],["2022-02-08",9450.0,9570.0,9300.0,9450.0,7315500],["2022-02-09",9390.0,9600.0,9310.0,9470.0,10256200],["2022-02-10",9470.0,9990.0,9470.0,9800.0,12894100],["2022-02-11",9690.0,9860.0,9450.0,9510.0,10447900],["2022-02-14",8900.0,9200.0,8900.0,8900.0,28254900],["2022-02-15",8880.0,9400.0,8450.0,9000.0,13780700],["2022-02-16",9200.0,9240.0,9070.0,9140.0,15481000],["2022-02-17",9140.0,9670.0,9140.0,9520.0,13789300],["2022-02-18",9400.0,9820.0,9310.0,9750.0,13276400],["2022-02-21",9760.0,9900.0,9700.0,9740.0,9809600],["2022-02-22",9500.0,9740.0,9460.0,9500.0,9605000],["2022-02-23",9530.0,9640.0,9480.0,9490.0,10832000],["2022-02-24",9500.0,9500.0,8900.0,9070.0,15742200],["2022-02-25",9350.0,9350.0,9050.0,9120.0,7599600],["2022-02-28",8800.0,9120.0,8800.0,8910.0,15716800],["2022-03-01",8900.0,9400.0,8900.0,9000.0,14602400],["2022-03-02",9130.0,9220.0,9060.0,9200.0,7322000],["2022-03-03",9260.0,9630.0,9190.0,9540.0,16163800],["2022-03-04",9690.0,10200.0,9640.0,10100.0,26065400],["2022-03-07",10250.0,10650.0,10000.0,10500.0,19857100],["2022-03-08",10350.0,10400.0,9980.0,10000.0,14669400],["2022-03-09",9950.0,10100.0,9400.0,9900.0,18161000],["2022-03-10",10200.0,10200.0,9890.0,9920.0,8275600],["2022-03-11",9850.0,10200.0,9720.0,9920.0,11901700],["2022-03-14",9810.0,9870.0,9500.0,9500.0,10716700],["2022-03-15",9500.0,9650.0,9450.0,9530.0,6384200],["2022-03-16",9580.0,9780.0,9570.0,9710.0,6555500],["2022-03-17",9790.0,10150.0,9690.0,10000.0,10058400],["2022-03-18",10000.0,10200.0,9880.0,9880.0,9365700],["2022-03-21",10000.0,10200.0,9920.0,9950.0,7514700],["2022-03-22",10000.0,10600.0,9890.0,10350.0,23282600],["2022-03-23",10350.0,10400.0,10000.0,10050.0,10637600],["2022-03-24",10050.0,10350.0,10000.0,10100.0,9219100],["2022-03-25",10100.0,10250.0,10100.0,10150.0,8113700],["2022-03-28",10000.0,10850.0,9850.0,10800.0,37476700],["2022-03-29",10800.0,11150.0,10500.0,10650.0,16811400],["2022-03-30",10400.0,10950.0,10250.0,10400.0,15521800],["2022-03-31",10450.0,10600.0,10100.0,10100.0,11348000],["2022-04-01",10000.0,10200.0,9810.0,10100.0,10668100],["2022-04-04",10350.0,10400.0,10200.0,10200.0,6038000],["2022-04-05",10200.0,10650.0,10100.0,10350.0,10164900],["2022-04-06",10200.0,10450.0,10100.0,10100.0,8048100],["2022-04-07",10150.0,10400.0,9950.0,10150.0,9139800],["2022-04-08",10300.0,10300.0,9610.0,9610.0,15668800],["2022-04-12",9630.0,9880.0,9200.0,9200.0,12672500],["2022-04-13",9200.0,9540.0,9150.0,9510.0,7415300],["2022-04-14",9600.0,9650.0,9260.0,9320.0,5474600],["2022-04-15",9260.0,9680.0,9260.0,9300.0,7704900],["2022-04-18",8700.0,9000.0,8650.0,8650.0,16138800],["2022-04-19",8700.0,8730.0,8050.0,8050.0,14797500],["2022-04-20",7630.0,8000.0,7490.0,7490.0,11981200],["2022-04-21",7050.0,7450.0,6970.0,6970.0,16192300],["2022-04-22",7030.0,7260.0,6800.0,7140.0,8128100],["2022-04-25",7100.0,7290.0,6700.0,6850.0,7752500],["2022-04-26",6850.0,7220.0,6660.0,7220.0,7911700],["2022-04-27",7220.0,7420.0,7100.0,7380.0,5773400],["2022-04-28",7380.0,7420.0,7200.0,7290.0,4940000],["2022-04-29",7180.0,7370.0,7180.0,7350.0,7169900],["2022-05-04",7350.0,7350.0,7160.0,7160.0,5033200],["2022-05-05",7190.0,7250.0,7010.0,7010.0,4548000],["2022-05-06",6950.0,7110.0,6900.0,6950.0,5407000],["2022-05-09",6950.0,6950.0,6470.0,6470.0,8346900],["2022-05-10",6200.0,6550.0,6120.0,6550.0,5525300],["2022-05-11",6550.0,6800.0,6550.0,6710.0,3115200],["2022-05-12",6700.0,6710.0,6250.0,6250.0,4516800],["2022-05-13",6250.0,6410.0,5820.0,5820.0,7268500],["2022-05-16",6070.0,6120.0,5850.0,5850.0,3506000],["2022-05-17",5910.0,6250.0,5850.0,6250.0,5073700],["2022-05-18",6350.0,6470.0,6260.0,6300.0,28839100],["2022-05-19",6050.0,6280.0,6050.0,6230.0,3623200],["2022-05-20",6120.0,6280.0,6100.0,6160.0,4293000],["2022-05-23",6250.0,6280.0,6000.0,6100.0,25873800],["2022-05-24",6200.0,6200.0,5900.0,6100.0,4302100],["2022-05-25",6100.0,6310.0,6050.0,6280.0,3018900],["2022-05-26",6320.0,6450.0,6220.0,6320.0,5011500],["2022-05-27",6410.0,6680.0,6370.0,6600.0,7432600],["2022-05-30",6680.0,6680.0,6550.0,6600.0,3483000],["2022-05-31",6600.0,6610.0,6400.0,6470.0,4606700],["2022-06-01",6450.0,6470.0,6280.0,6370.0,4161400],["2022-06-02",6300.0,6410.0,6200.0,6230.0,3577500],["2022-06-03",6210.0,6230.0,6000.0,6060.0,4856800],["2022-06-06",6070.0,6300.0,6040.0,6100.0,4194900],["2022-06-07",6120.0,6300.0,6080.0,6230.0,4976000],["2022-06-08",6240.0,6590.0,6230.0,6510.0,5683600],["2022-06-09",6510.0,6570.0,6410.0,6530.0,3811800],["2022-06-10",6400.0,6520.0,6380.0,6380.0,4573000],["2022-06-13",6100.0,6200.0,5940.0,5940.0,8809000],["2022-06-14",5780.0,6020.0,5700.0,5710.0,13527500],["2022-06-15",5720.0,5800.0,5320.0,5320.0,7085200],["2022-06-16",5480.0,5530.0,5300.0,5380.0,2624300],["2022-06-17",5110.0,5200.0,5010.0,5010.0,6695400],["2022-06-20",5010.0,5100.0,4660.0,4660.0,5665300],["2022-06-21",4700.0,4980.0,4660.0,4980.0,2187400],["2022-06-22",5260.0,5270.0,5120.0,5130.0,3318700],["2022-06-23",5050.0,5180.0,5050.0,5090.0,2023100],["2022-06-24",5100.0,5240.0,5090.0,5090.0,2707900],["2022-06-27",5100.0,5390.0,5100.0,5390.0,3193300],["2022-06-28",5400.0,5570.0,5310.0,5420.0,2691900],["2022-06-29",5370.0,5420.0,5260.0,5300.0,2885000],["2022-06-30",5300.0,5340.0,5000.0,5000.0,2974800],["2022-07-01",5000.0,5300.0,4910.0,5200.0,3862900],["2022-07-04",5290.0,5490.0,5260.0,5400.0,6133400],["2022-07-05",5400.0,5630.0,5300.0,5300.0,3765000],["2022-07-06",5220.0,5300.0,4970.0,5040.0,16601300],["2022-07-07",5150.0,5190.0,5010.0,5080.0,5547800],["2022-07-08",5200.0,5240.0,5090.0,5200.0,2122500],["2022-07-11",5180.0,5430.0,5130.0,5240.0,7624600],["2022-07-12",5290.0,5600.0,4960.0,5600.0,33183500],["2022-07-13",5990.0,5990.0,5910.0,5990.0,9566200],["2022-07-14",6300.0,6400.0,6150.0,6220.0,20199700],["2022-07-15",6050.0,6500.0,6050.0,6360.0,16940200],["2022-07-18",6500.0,6800.0,6400.0,6800.0,18394400],["2022-07-19",6900.0,7260.0,6800.0,7010.0,22119700],["2022-07-20",7020.0,7090.0,6520.0,6520.0,22180000],["2022-07-21",6520.0,6640.0,6240.0,6460.0,15147300],["2022-07-22",6500.0,6810.0,6410.0,6410.0,9982100],["2022-07-25",6410.0,6840.0,6300.0,6840.0,12092000],["2022-07-26",6840.0,6890.0,6490.0,6550.0,9505300],["2022-07-27",6510.0,6680.0,6420.0,6650.0,5765200],["2022-07-28",6800.0,6800.0,6500.0,6500.0,12064600],["2022-07-29",6500.0,6700.0,6480.0,6490.0,7266500],["2022-08-01",6040.0,6370.0,6040.0,6080.0,21593800],["2022-08-02",6190.0,6500.0,6100.0,6490.0,15720400],["2022-08-03",6490.0,6940.0,6490.0,6940.0,27495500],["2022-08-04",7000.0,7080.0,6800.0,6860.0,14049000],["2022-08-05",6800.0,7000.0,6690.0,6850.0,13802700],["2022-08-08",6830.0,6840.0,6650.0,6690.0,12121700],["2022-08-09",6750.0,7080.0,6700.0,6840.0,10898500],["2022-08-10",6800.0,7150.0,6800.0,6960.0,18435000],["2022-08-11",7100.0,7100.0,6800.0,6840.0,15671100],["2022-08-12",6800.0,6950.0,6790.0,6880.0,6741000],["2022-08-15",7000.0,7100.0,6850.0,7100.0,12962400],["2022-08-16",7400.0,7550.0,7250.0,7300.0,18665600],["2022-08-17",7300.0,7330.0,7050.0,7100.0,11150300],["2022-08-18",7020.0,7120.0,6900.0,6910.0,10797100],["2022-08-19",6890.0,6990.0,6710.0,6820.0,13516900],["2022-08-22",6820.0,7180.0,6750.0,6970.0,9220100],["2022-08-23",6950.0,6990.0,6850.0,6940.0,6296000],["2022-08-24",7000.0,7300.0,6970.0,7200.0,15510300],["2022-08-25",7340.0,7350.0,7100.0,7120.0,10282500],["2022-08-26",7120.0,7230.0,6900.0,6940.0,12720700],["2022-08-29",6770.0,6920.0,6540.0,6820.0,14924900],["2022-08-30",6900.0,6920.0,6700.0,6700.0,6781800],["2022-08-31",6750.0,6800.0,6680.0,6760.0,5513400],["2022-09-05",6760.0,6890.0,6710.0,6710.0,4177100],["2022-09-06",6730.0,6800.0,6560.0,6570.0,8377000],["2022-09-07",6540.0,6610.0,6200.0,6200.0,10397200],["2022-09-08",6270.0,6350.0,5900.0,5900.0,10653900],["2022-09-09",5910.0,6050.0,5900.0,6030.0,6520700],["2022-09-12",6150.0,6280.0,6140.0,6200.0,4732900],["2022-09-13",6220.0,6290.0,6140.0,6150.0,3422300],["2022-09-14",6010.0,6400.0,5970.0,6380.0,9306000],["2022-09-15",6400.0,6450.0,6300.0,6300.0,3104700],["2022-09-16",6240.0,6420.0,6100.0,6110.0,6770700],["2022-09-19",6120.0,6300.0,6080.0,6160.0,8721400],["2022-09-20",6200.0,6290.0,6140.0,6210.0,4258200],["2022-09-21",6200.0,6280.0,6150.0,6150.0,3685900],["2022-09-22",6150.0,6280.0,6100.0,6270.0,4837000],["2022-09-23",6360.0,6590.0,6280.0,6400.0,10191100],["2022-09-26",6200.0,6300.0,5970.0,6040.0,8188300],["2022-09-27",6080.0,6180.0,6000.0,6010.0,4876000],["2022-09-28",5900.0,6000.0,5590.0,5590.0,11018500],["2022-09-29",5740.0,5770.0,5450.0,5450.0,4634900],["2022-09-30",5360.0,5700.0,5130.0,5620.0,7503800],["2022-10-03",5650.0,5650.0,5250.0,5260.0,4723400],["2022-10-04",5400.0,5420.0,5160.0,5270.0,6357800],["2022-10-05",5420.0,5550.0,5330.0,5550.0,4221700],["2022-10-06",5600.0,5600.0,5200.0,5200.0,3757400],["2022-10-07",5200.0,5200.0,4840.0,4840.0,8067600],["2022-10-10",4860.0,4990.0,4800.0,4980.0,5006400],["2022-10-11",4980.0,4980.0,4640.0,4640.0,6188000],["2022-10-12",4640.0,4900.0,4500.0,4710.0,4029200],["2022-10-13",4800.0,4800.0,4660.0,4670.0,3056300],["2022-10-14",4780.0,4870.0,4750.0,4790.0,3844800],["2022-10-17",4750.0,4790.0,4620.0,4680.0,3033600],["2022-10-18",4770.0,4880.0,4730.0,4810.0,3672100],["2022-10-19",4890.0,4890.0,4740.0,4790.0,2105100],["2022-10-20",4790.0,4790.0,4680.0,4700.0,2017700],["2022-10-21",4670.0,4770.0,4380.0,4380.0,5552500],["2022-10-24",4450.0,4500.0,4080.0,4080.0,7238100],["2022-10-25",4280.0,4280.0,3910.0,4090.0,3935200],["2022-10-26",4200.0,4220.0,4070.0,4090.0,2017200],["2022-10-27",4160.0,4340.0,4090.0,4330.0,4003300],["2022-10-28",4300.0,4390.0,4190.0,4200.0,3646300],["2022-10-31",4200.0,4270.0,4030.0,4100.0,3287600],["2022-11-01",4080.0,4210.0,4080.0,4110.0,2659600],["2022-11-02",4120.0,4270.0,4120.0,4160.0,2650900],["2022-11-03",4140.0,4270.0,4130.0,4200.0,2889600],["2022-11-04",4200.0,4390.0,4080.0,4210.0,7180700],["2022-11-07",4210.0,4300.0,3920.0,3920.0,5231000],["2022-11-08",3960.0,4150.0,3960.0,4100.0,6531600],["2022-11-09",4150.0,4240.0,4140.0,4200.0,2665200],["2022-11-10",4120.0,4230.0,3920.0,4000.0,8202900],["2022-11-11",4120.0,4120.0,3960.0,3990.0,3225300],["2022-11-14",4000.0,4050.0,3830.0,4000.0,6139200],["2022-11-15",3950.0,4000.0,3720.0,3720.0,7787900],["2022-11-16",3500.0,3980.0,3500.0,3980.0,4978600],["2022-11-17",4230.0,4230.0,4100.0,4210.0,3600200],["2022-11-18",4200.0,4300.0,4050.0,4230.0,4828600],["2022-11-21",4290.0,4440.0,4250.0,4320.0,4448000],["2022-11-22",4400.0,4510.0,4150.0,4200.0,7852600],["2022-11-23",4190.0,4290.0,4080.0,4100.0,3685700],["2022-11-24",4020.0,4290.0,4020.0,4200.0,3301600],["2022-11-25",4260.0,4320.0,4200.0,4270.0,3810100],["2022-11-28",4300.0,4480.0,4300.0,4470.0,6398300],["2022-11-29",4500.0,4740.0,4410.0,4610.0,8293800],["2022-11-30",4660.0,4660.0,4410.0,4550.0,6174600],["2022-12-01",4650.0,4800.0,4420.0,4510.0,10240000],["2022-12-02",4500.0,4580.0,4390.0,4580.0,5909900],["2022-12-05",4690.0,4770.0,4610.0,4700.0,10484400],["2022-12-06",4700.0,5020.0,4500.0,5020.0,16934600],["2022-12-07",5200.0,5340.0,4700.0,4700.0,12323600],["2022-12-08",4850.0,4890.0,4650.0,4720.0,8302200],["2022-12-09",4780.0,4840.0,4670.0,4720.0,5099600],["2022-12-12",4800.0,4950.0,4640.0,4660.0,7348400],["2022-12-13",4670.0,4700.0,4470.0,4620.0,5099900],["2022-12-14",4720.0,4820.0,4690.0,4760.0,4768000],["2022-12-15",4710.0,4840.0,4710.0,4800.0,4933800],["2022-12-16",4750.0,4880.0,4710.0,4880.0,6234800],["2022-12-19",4880.0,4940.0,4600.0,4600.0,5940700],["2022-12-20",4600.0,4660.0,4280.0,4280.0,9067700],["2022-12-21",4310.0,4550.0,4130.0,4440.0,5366900],["2022-12-22",4400.0,4500.0,4350.0,4420.0,3033400],["2022-12-23",4420.0,4420.0,4280.0,4280.0,1646900],["2022-12-26",4300.0,4350.0,4000.0,4000.0,3266000],["2022-12-27",4000.0,4230.0,4000.0,4230.0,3351900],["2022-12-28",4230.0,4280.0,4220.0,4230.0,2010300],["2022-12-29",4240.0,4270.0,4150.0,4170.0,2068000],["2022-12-30",4240.0,4240.0,4160.0,4160.0,1897500],["2023-01-03",4220.0,4370.0,4170.0,4370.0,2897100],["2023-01-04",4370.0,4440.0,4300.0,4320.0,2343300],["2023-01-05",4320.0,4430.0,4260.0,4330.0,2946100],["2023-01-06",4330.0,4400.0,4330.0,4340.0,2627000],["2023-01-09",4340.0,4400.0,4290.0,4300.0,1906900],["2023-01-10",4330.0,4500.0,4280.0,4410.0,2625000],["2023-01-11",4420.0,4490.0,4380.0,4380.0,2601300],["2023-01-12",4490.0,4490.0,4360.0,4380.0,2157300],["2023-01-13",4380.0,4450.0,4300.0,4350.0,2237700],["2023-01-16",4400.0,4400.0,4300.0,4310.0,2365000],["2023-01-17",4350.0,4410.0,4300.0,4380.0,2450500],["2023-01-18",4410.0,4650.0,4380.0,4630.0,4720200],["2023-01-19",4650.0,4690.0,4600.0,4630.0,3139500],["2023-01-27",4680.0,4740.0,4650.0,4670.0,3754500],["2023-01-30",4690.0,4740.0,4640.0,4640.0,3422100],["2023-01-31",4630.0,4640.0,4530.0,4600.0,3823700],["2023-02-01",4600.0,4660.0,4400.0,4430.0,4641800],["2023-02-02",4430.0,4490.0,4290.0,4330.0,3801900],["2023-02-03",4350.0,4390.0,4270.0,4310.0,2517600],["2023-02-06",4310.0,4420.0,4310.0,4420.0,1769900],["2023-02-07",4420.0,4450.0,4330.0,4340.0,1724100],["2023-02-08",4300.0,4380.0,4260.0,4310.0,1801100],["2023-02-09",4380.0,4390.0,4290.0,4290.0,1400300],["2023-02-10",4270.0,4290.0,4200.0,4200.0,3822500],["2023-02-13",4190.0,4200.0,3980.0,4010.0,4336700],["2023-02-14",4100.0,4100.0,4030.0,4080.0,1472200],["2023-02-15",4140.0,4250.0,4100.0,4160.0,1314000],["2023-02-16",4220.0,4280.0,4180.0,4280.0,2394600],["2023-02-17",4280.0,4300.0,4200.0,4270.0,1965600],["2023-02-20",4220.0,4380.0,4220.0,4320.0,2490400],["2023-02-21",4360.0,4400.0,4320.0,4360.0,2511600],["2023-02-22",4300.0,4340.0,4270.0,4300.0,3165400],["2023-02-23",4300.0,4300.0,4150.0,4240.0,2885600],["2023-02-24",4300.0,4300.0,4180.0,4180.0,1482900],["2023-02-27",4120.0,4170.0,4090.0,4130.0,2751600],["2023-02-28",4190.0,4190.0,4130.0,4140.0,1484500],["2023-03-01",4180.0,4380.0,4090.0,4360.0,2827200],["2023-03-02",4360.0,4360.0,4270.0,4280.0,1202200],["2023-03-03",4280.0,4310.0,4200.0,4200.0,1652500],["2023-03-06",4250.0,4290.0,4230.0,4240.0,2077500],["2023-03-07",4260.0,4300.0,4230.0,4260.0,1535600],["2023-03-08",4250.0,4260.0,4210.0,4260.0,1920000],["2023-03-09",4290.0,4450.0,4290.0,4350.0,3574700],["2023-03-10",4330.0,4340.0,4270.0,4280.0,1287800],["2023-03-13",4270.0,4440.0,4250.0,4340.0,4289300],["2023-03-14",4340.0,4380.0,4280.0,4300.0,2727200],["2023-03-15",4350.0,4400.0,4330.0,4380.0,3104100],["2023-03-16",4350.0,4370.0,4300.0,4310.0,2375500],["2023-03-17",4310.0,4500.0,4310.0,4500.0,5900700],["2023-03-20",4440.0,4450.0,4300.0,4320.0,2792300],["2023-03-21",4280.0,4350.0,4280.0,4320.0,1596500],["2023-03-22",4330.0,4380.0,4310.0,4320.0,1740800],["2023-03-23",4320.0,4400.0,4300.0,4390.0,1887900],["2023-03-24",4420.0,4420.0,4340.0,4340.0,1881800],["2023-03-27",4350.0,4400.0,4330.0,4360.0,1719200],["2023-03-28",4380.0,4420.0,4360.0,4380.0,2345100],["2023-03-29",4380.0,4400.0,4330.0,4360.0,1977500],["2023-03-30",4360.0,4420.0,4360.0,4370.0,1379100],["2023-03-31",4370.0,4500.0,4350.0,4370.0,2597800],["2023-04-03",4400.0,4450.0,4360.0,4410.0,3758300],["2023-04-04",4430.0,4580.0,4430.0,4580.0,6167200],["2023-04-05",4600.0,4670.0,4510.0,4560.0,3802900],["2023-04-06",4590.0,4670.0,4480.0,4500.0,5853700],["2023-04-07",4460.0,4490.0,4390.0,4410.0,4240600],["2023-04-10",4410.0,4540.0,4380.0,4420.0,4579600],["2023-04-11",4420.0,4510.0,4400.0,4480.0,2630700],["2023-04-12",4500.0,4500.0,4390.0,4400.0,2977500],["2023-04-13",4400.0,4440.0,4360.0,4380.0,1896400],["2023-04-14",4380.0,4460.0,4320.0,4320.0,3061600],["2023-04-17",4330.0,4440.0,4310.0,4400.0,2116300],["2023-04-18",4410.0,4420.0,4330.0,4350.0,1222600],["2023-04-19",4390.0,4390.0,4250.0,4250.0,4175700],["2023-04-20",4250.0,4320.0,4250.0,4300.0,1250300],["2023-04-21",4280.0,4300.0,4250.0,4250.0,1593400],["2023-04-24",4250.0,4300.0,4210.0,4230.0,1837700],["2023-04-25",4250.0,4320.0,4230.0,4230.0,1811600],["2023-04-26",4230.0,4260.0,4200.0,4240.0,2259600],["2023-04-27",4240.0,4240.0,3990.0,4000.0,8965100],["2023-04-28",3720.0,3880.0,3720.0,3720.0,28949300],["2023-05-04",3620.0,3720.0,3500.0,3500.0,9867800],["2023-05-05",3500.0,3600.0,3500.0,3530.0,6546600],["2023-05-08",3540.0,3590.0,3510.0,3540.0,5957100],["2023-05-09",3560.0,3590.0,3470.0,3490.0,6381000],["2023-05-10",3500.0,3670.0,3490.0,3650.0,6879200],["2023-05-11",3700.0,3710.0,3660.0,3670.0,5058900],["2023-05-12",3680.0,3740.0,3680.0,3690.0,4240600],["2023-05-15",3700.0,3740.0,3650.0,3660.0,3720300],["2023-05-16",3660.0,3910.0,3640.0,3910.0,11321400],["2023-05-17",4000.0,4080.0,3930.0,3930.0,7806000],["2023-05-18",3990.0,4000.0,3820.0,3820.0,4976100],["2023-05-19",3850.0,3850.0,3720.0,3740.0,3223800],["2023-05-22",3800.0,3800.0,3610.0,3730.0,2645700],["2023-05-23",3730.0,3800.0,3730.0,3750.0,2265300],["2023-05-24",3790.0,3790.0,3740.0,3740.0,1925900],["2023-05-25",3740.0,3740.0,3690.0,3690.0,2028700],["2023-05-26",3700.0,3930.0,3690.0,3810.0,4358800],["2023-05-29",3890.0,3940.0,3830.0,3880.0,3707300],["2023-05-30",3880.0,3910.0,3810.0,3850.0,3031500],["2023-05-31",3800.0,4060.0,3800.0,3950.0,6201900],["2023-06-01",3980.0,4060.0,3860.0,4030.0,6985300],["2023-06-02",4070.0,4130.0,3940.0,3950.0,4913100],["2023-06-05",3990.0,4030.0,3900.0,3910.0,3768400],["2023-06-06",3910.0,3970.0,3890.0,3930.0,3547000],["2023-06-07",3930.0,4010.0,3930.0,4000.0,5622700],["2023-06-08",4050.0,4130.0,4040.0,4040.0,10816600],["2023-06-09",4060.0,4080.0,3950.0,3970.0,4138000],["2023-06-12",3970.0,4030.0,3950.0,4020.0,4346500],["2023-06-13",4060.0,4080.0,4000.0,4040.0,3552200],["2023-06-14",4080.0,4080.0,3970.0,3970.0,4128600],["2023-06-15",3970.0,3980.0,3920.0,3950.0,4026400],["2023-06-16",3950.0,4000.0,3900.0,3900.0,4308400],["2023-06-19",3900.0,3950.0,3840.0,3850.0,3723100],["2023-06-20",3850.0,3880.0,3820.0,3840.0,2305500],["2023-06-21",3850.0,3930.0,3850.0,3880.0,1798400],["2023-06-22",3890.0,3950.0,3890.0,3890.0,2468700],["2023-06-23",3900.0,3930.0,3850.0,3880.0,2704500],["2023-06-26",3880.0,3920.0,3820.0,3870.0,2979500],["2023-06-27",3880.0,3900.0,3840.0,3850.0,1799400],["2023-06-28",3860.0,3920.0,3860.0,3890.0,2288800],["2023-06-29",3950.0,4160.0,3940.0,4160.0,20754300],["2023-06-30",4240.0,4300.0,4050.0,4070.0,7245900],["2023-07-03",4060.0,4120.0,3880.0,3880.0,8456700],["2023-07-04",3880.0,4030.0,3880.0,3940.0,5917000],["2023-07-05",3990.0,3990.0,3920.0,3930.0,2996200],["2023-07-06",3930.0,3970.0,3840.0,3860.0,4765900],["2023-07-07",3860.0,3880.0,3800.0,3850.0,3439700],["2023-07-10",3900.0,3920.0,3870.0,3910.0,2453300],["2023-07-11",3920.0,4040.0,3910.0,4000.0,7922700],["2023-07-12",4020.0,4050.0,3970.0,3980.0,5639500],["2023-07-13",4000.0,4010.0,3970.0,3980.0,3859700],["2023-07-14",3990.0,4050.0,3970.0,3990.0,6223000],["2023-07-17",4010.0,4040.0,4000.0,4010.0,4409900],["2023-07-18",4030.0,4090.0,3990.0,4020.0,5257100],["2023-07-19",4020.0,4060.0,3980.0,3980.0,3661700],["2023-07-20",3980.0,4010.0,3950.0,3990.0,2878600],["2023-07-21",4000.0,4030.0,3980.0,3990.0,4173600],["2023-07-24",4010.0,4080.0,3990.0,4080.0,5795800],["2023-07-25",4090.0,4140.0,4050.0,4100.0,6284600],["2023-07-26",4120.0,4130.0,4030.0,4040.0,4058500],["2023-07-27",4040.0,4100.0,4020.0,4060.0,3969100],["2023-07-28",4040.0,4190.0,4040.0,4160.0,11658700],["2023-07-31",4200.0,4270.0,4170.0,4180.0,8153400],["2023-08-01",4200.0,4200.0,4120.0,4120.0,6541100],["2023-08-02",4120.0,4400.0,4110.0,4400.0,14689400],["2023-08-03",4410.0,4510.0,4310.0,4350.0,9932900],["2023-08-04",4350.0,4500.0,4300.0,4400.0,7593500],["2023-08-07",4460.0,4530.0,4390.0,4430.0,6190800],["2023-08-08",4440.0,4600.0,4440.0,4500.0,11214500],["2023-08-09",4550.0,4750.0,4510.0,4570.0,8170700],["2023-08-10",4600.0,4630.0,4400.0,4400.0,7668700],["2023-08-11",4410.0,4440.0,4260.0,4340.0,7187800],["2023-08-14",4320.0,4450.0,4320.0,4380.0,5531500],["2023-08-15",4450.0,4450.0,4380.0,4400.0,4022600],["2023-08-16",4400.0,4450.0,4350.0,4380.0,4147100],["2023-08-17",4380.0,4380.0,4250.0,4270.0,5042500],["2023-08-18",4250.0,4270.0,3980.0,3980.0,11102300],["2023-08-21",4000.0,4100.0,3930.0,4000.0,4629400],["2023-08-22",4070.0,4070.0,3850.0,4050.0,4296600],["2023-08-23",4080.0,4090.0,4000.0,4010.0,2433600],["2023-08-24",4000.0,4100.0,3970.0,4070.0,2632300],["2023-08-25",4080.0,4090.0,4000.0,4000.0,1858200],["2023-08-28",4010.0,4080.0,4000.0,4060.0,2688000],["2023-08-29",4060.0,4130.0,4060.0,4090.0,3561800],["2023-08-30",4100.0,4130.0,4080.0,4100.0,2646300],["2023-08-31",4110.0,4200.0,4110.0,4150.0,4271400],["2023-09-05",4160.0,4210.0,4130.0,4160.0,2658400],["2023-09-06",4170.0,4180.0,4110.0,4130.0,4194700],["2023-09-07",4130.0,4220.0,4130.0,4150.0,5100300],["2023-09-08",4210.0,4290.0,4160.0,4190.0,4524700],["2023-09-11",4190.0,4230.0,4080.0,4090.0,5655300],["2023-09-12",4080.0,4110.0,4040.0,4080.0,4262000],["2023-09-13",4100.0,4100.0,4050.0,4070.0,5111500],["2023-09-14",4060.0,4080.0,3990.0,4000.0,9502700],["2023-09-15",4010.0,4060.0,3970.0,3970.0,4336500],["2023-09-18",4000.0,4010.0,3890.0,3900.0,3860600],["2023-09-19",3910.0,3970.0,3860.0,3910.0,2879200],["2023-09-20",3940.0,4000.0,3920.0,4000.0,2571300],["2023-09-21",4000.0,4000.0,3950.0,3980.0,1588200],["2023-09-22",3960.0,3960.0,3840.0,3860.0,3939800],["2023-09-25",3860.0,3910.0,3700.0,3700.0,3379200],["2023-09-26",3700.0,3800.0,3660.0,3660.0,2484700],["2023-09-27",3740.0,3800.0,3690.0,3790.0,2917000],["2023-09-28",3800.0,3830.0,3750.0,3770.0,1244100],["2023-09-29",3840.0,3840.0,3780.0,3800.0,1262200],["2023-10-02",3860.0,3860.0,3760.0,3780.0,1711400],["2023-10-03",3790.0,3820.0,3700.0,3740.0,3883600],["2023-10-04",3730.0,3840.0,3700.0,3800.0,1547600],["2023-10-05",3800.0,3850.0,3750.0,3800.0,2706100],["2023-10-06",3840.0,3850.0,3790.0,3830.0,1685800],["2023-10-09",3820.0,3850.0,3760.0,3810.0,2798500],["2023-10-10",3830.0,3870.0,3800.0,3800.0,2730200],["2023-10-11",3850.0,3850.0,3770.0,3790.0,1915700],["2023-10-12",3800.0,3850.0,3800.0,3820.0,2439600],["2023-10-13",3800.0,3930.0,3800.0,3910.0,3923800],["2023-10-16",3960.0,3960.0,3840.0,3850.0,1235500],["2023-10-17",3850.0,3890.0,3790.0,3790.0,1918800],["2023-10-18",3820.0,3820.0,3600.0,3720.0,2727800],["2023-10-19",3710.0,3730.0,3660.0,3660.0,2119800],["2023-10-20",3700.0,3710.0,3660.0,3700.0,1559200],["2023-10-23",3700.0,3850.0,3700.0,3750.0,1887900],["2023-10-24",3750.0,3820.0,3730.0,3750.0,826200],["2023-10-25",3790.0,3800.0,3750.0,3750.0,1056900],["2023-10-26",3730.0,3730.0,3500.0,3540.0,3793500],["2023-10-27",3540.0,3700.0,3540.0,3610.0,2713700],["2023-10-30",3610.0,3610.0,3500.0,3530.0,1647100],["2023-10-31",3560.0,3580.0,3350.0,3350.0,2462900],["2023-11-01",3420.0,3430.0,3360.0,3380.0,2598200],["2023-11-02",3410.0,3580.0,3400.0,3580.0,1489900],["2023-11-03",3600.0,3600.0,3500.0,3550.0,1393500],["2023-11-06",3580.0,3590.0,3530.0,3540.0,762300],["2023-11-07",3540.0,3580.0,3490.0,3490.0,963500],["2023-11-08",3460.0,3600.0,3460.0,3590.0,1554500],["2023-11-09",3590.0,3690.0,3590.0,3620.0,2380500],["2023-11-10",3630.0,3840.0,3600.0,3610.0,2911700],["2023-11-13",3620.0,3710.0,3610.0,3630.0,1364300],["2023-11-14",3650.0,3710.0,3640.0,3660.0,1455700],["2023-11-15",3750.0,3750.0,3670.0,3670.0,1849000],["2023-11-16",3670.0,3720.0,3620.0,3700.0,1926500],["2023-11-17",3700.0,3800.0,3680.0,3730.0,3522100],["2023-11-20",3650.0,3810.0,3650.0,3760.0,2541000],["2023-11-21",3760.0,3810.0,3750.0,3770.0,3310300],["2023-11-22",3800.0,3820.0,3760.0,3790.0,4478800],["2023-11-23",3830.0,4000.0,3760.0,3860.0,3517900],["2023-11-24",3810.0,3960.0,3760.0,3850.0,1880000],["2023-11-27",3900.0,3920.0,3850.0,3850.0,1561400],["2023-11-28",3840.0,3900.0,3820.0,3890.0,2898800],["2023-11-29",3950.0,3950.0,3880.0,3900.0,2562100],["2023-11-30",3960.0,4050.0,3910.0,3970.0,4793200],["2023-12-01",4020.0,4020.0,3900.0,3950.0,2229800],["2023-12-04",3950.0,3990.0,3910.0,3950.0,3193500],["2023-12-05",3950.0,3960.0,3890.0,3890.0,1907400],["2023-12-06",3900.0,4050.0,3860.0,3990.0,6104600],["2023-12-07",4000.0,4060.0,3910.0,3950.0,1734400],["2023-12-08",3930.0,4000.0,3900.0,3910.0,1552000],["2023-12-11",3910.0,3990.0,3900.0,3950.0,1537200],["2023-12-12",3930.0,3970.0,3930.0,3930.0,1027300],["2023-12-13",3970.0,3970.0,3880.0,3920.0,1728100],["2023-12-14",3960.0,3960.0,3880.0,3880.0,1496500],["2023-12-15",3870.0,3920.0,3620.0,3620.0,3180500],["2023-12-18",3700.0,3870.0,3690.0,3870.0,2105300],["2023-12-19",3940.0,4140.0,3900.0,4050.0,10130200],["2023-12-20",4030.0,4300.0,4030.0,4180.0,5842500],["2023-12-21",4180.0,4180.0,4050.0,4060.0,2818900],["2023-12-22",4080.0,4140.0,4060.0,4100.0,2007900],["2023-12-25",4110.0,4170.0,4110.0,4110.0,2595400],["2023-12-26",4110.0,4150.0,4000.0,4000.0,2639500],["2023-12-27",4020.0,4280.0,4020.0,4280.0,5176900],["2023-12-28",4500.0,4570.0,4400.0,4570.0,6311500],["2023-12-29",4880.0,4880.0,4650.0,4700.0,17427600],["2024-01-02",4710.0,5020.0,4710.0,5020.0,19486400],["2024-01-03",5250.0,5370.0,5100.0,5370.0,9187800],["2024-01-04",5730.0,5730.0,5110.0,5160.0,32743400],["2024-01-05",5160.0,5450.0,5010.0,5330.0,16804200],["2024-01-08",5580.0,5580.0,5130.0,5200.0,9225700],["2024-01-09",5120.0,5300.0,5070.0,5080.0,10644200],["2024-01-10",5080.0,5100.0,4800.0,4860.0,13780700],["2024-01-11",4890.0,5140.0,4860.0,5040.0,25577700],["2024-01-12",5050.0,5050.0,4860.0,4900.0,8512300],["2024-01-15",4950.0,5050.0,4630.0,4630.0,10797400],["2024-01-16",4640.0,4800.0,4630.0,4730.0,6267400],["2024-01-17",4780.0,4860.0,4750.0,4760.0,5200400],["2024-01-18",4800.0,4860.0,4660.0,4770.0,4627400],["2024-01-19",4800.0,4840.0,4720.0,4730.0,7142900],["2024-01-22",4740.0,4770.0,4600.0,4640.0,11822800],["2024-01-23",4650.0,4960.0,4650.0,4960.0,11471300],["2024-01-24",5140.0,5240.0,5030.0,5070.0,12256800],["2024-01-25",5050.0,5070.0,4900.0,4910.0,7743900],["2024-01-26",4940.0,5050.0,4910.0,4980.0,6693700],["2024-01-29",5040.0,5050.0,4830.0,4850.0,11959500],["2024-01-30",4810.0,4890.0,4760.0,4800.0,4331800],["2024-01-31",4470.0,4790.0,4470.0,4470.0,16068400],["2024-02-01",4400.0,4590.0,4330.0,4510.0,4823100],["2024-02-02",4460.0,4570.0,4370.0,4370.0,4924700],["2024-02-05",4070.0,4140.0,4070.0,4070.0,17744100],["2024-02-06",3790.0,4060.0,3790.0,3900.0,16309000],["2024-02-07",3810.0,4080.0,3810.0,4030.0,4818300],["2024-02-15",4020.0,4130.0,4020.0,4060.0,3014200],["2024-02-16",4060.0,4060.0,3970.0,4030.0,9864200],["2024-02-19",4000.0,4090.0,3980.0,4050.0,4524800],["2024-02-20",4050.0,4100.0,4050.0,4070.0,3141100],["2024-02-21",4070.0,4080.0,4030.0,4050.0,4359300],["2024-02-22",4170.0,4330.0,4140.0,4330.0,10586600],["2024-02-23",4590.0,4590.0,4250.0,4250.0,11200000],["2024-02-26",4250.0,4330.0,4100.0,4250.0,5391200],["2024-02-27",4250.0,4260.0,4160.0,4160.0,16274387],["2024-02-28",4200.0,4240.0,4160.0,4160.0,2678100],["2024-02-29",4180.0,4190.0,4090.0,4120.0,4445800],["2024-03-01",4120.0,4160.0,4100.0,4110.0,4539400],["2024-03-04",4110.0,4200.0,4100.0,4180.0,17149530],["2024-03-05",4160.0,4290.0,4140.0,4220.0,11402800],["2024-03-06",4240.0,4270.0,4140.0,4160.0,2692800],["2024-03-07",4180.0,4210.0,4140.0,4160.0,3534400],["2024-03-08",4200.0,4230.0,4120.0,4190.0,3862500],["2024-03-11",4190.0,4210.0,4150.0,4150.0,4091600],["2024-03-12",4150.0,4190.0,4140.0,4190.0,3949300],["2024-03-13",4190.0,4280.0,4170.0,4240.0,4199100],["2024-03-14",4280.0,4290.0,4170.0,4190.0,3721400],["2024-03-15",4170.0,4230.0,4160.0,4200.0,3867100],["2024-03-18",4200.0,4210.0,4110.0,4160.0,4925800],["2024-03-19",4130.0,4220.0,4130.0,4180.0,5134300],["2024-03-20",4180.0,4390.0,4170.0,4390.0,5476900],["2024-03-21",4400.0,4450.0,4310.0,4350.0,2742700],["2024-03-22",4350.0,4390.0,4270.0,4290.0,2847900],["2024-03-25",4280.0,4350.0,4260.0,4280.0,3423300],["2024-03-26",4280.0,4300.0,4210.0,4270.0,1305000],["2024-03-27",4280.0,4280.0,4250.0,4260.0,1371900],["2024-03-28",4220.0,4300.0,4220.0,4270.0,2575000],["2024-03-29",4270.0,4290.0,4120.0,4200.0,1755800],["2024-04-01",4170.0,4220.0,4120.0,4190.0,2341000],["2024-04-02",4200.0,4260.0,4170.0,4230.0,1936600],["2024-04-03",4110.0,4230.0,4110.0,4140.0,4838800],["2024-04-04",4110.0,4180.0,4090.0,4100.0,3968000],["2024-04-05",4090.0,4200.0,4040.0,4120.0,5735900],["2024-04-08",4150.0,4150.0,3840.0,4130.0,5129200],["2024-04-09",4130.0,4190.0,4010.0,4130.0,3766300],["2024-04-10",4150.0,4150.0,4100.0,4100.0,825700],["2024-04-11",4100.0,4120.0,4050.0,4100.0,2009700],["2024-04-12",4100.0,4120.0,4060.0,4070.0,1127800],["2024-04-15",4070.0,4100.0,3900.0,3900.0,2714700],["2024-04-16",3900.0,3950.0,3850.0,3920.0,3361200],["2024-04-17",3930.0,3990.0,3910.0,3910.0,1868600],["2024-04-19",3910.0,3910.0,3800.0,3860.0,1486700],["2024-04-22",3900.0,3950.0,3880.0,3920.0,981700],["2024-04-23",3930.0,3980.0,3880.0,3940.0,839100],["2024-04-24",3940.0,3990.0,3890.0,3930.0,1023800],["2024-04-25",3930.0,4040.0,3930.0,4010.0,2495300],["2024-04-26",4010.0,4050.0,3990.0,4030.0,935100],["2024-05-02",4000.0,4030.0,3990.0,4010.0,997300],["2024-05-03",4000.0,4020.0,3980.0,4000.0,1575700],["2024-05-06",4000.0,4150.0,4000.0,4120.0,2532500],["2024-05-07",4120.0,4120.0,4050.0,4070.0,1931600],["2024-05-08",4060.0,4120.0,4040.0,4070.0,2758900],["2024-05-09",4070.0,4120.0,4070.0,4100.0,2179600],["2024-05-10",4100.0,4300.0,4090.0,4180.0,3017300],["2024-05-13",4200.0,4250.0,4190.0,4210.0,1997800],["2024-05-14",4220.0,4280.0,4200.0,4220.0,1468100],["2024-05-15",4220.0,4250.0,4200.0,4220.0,1249600],["2024-05-16",4220.0,4250.0,4160.0,4180.0,1094800],["2024-05-17",4160.0,4470.0,4160.0,4470.0,7047600],["2024-05-20",4600.0,4600.0,4330.0,4360.0,4247800],["2024-05-21",4360.0,4420.0,4310.0,4370.0,2519500],["2024-05-22",4400.0,4400.0,4310.0,4320.0,4156600],["2024-05-23",4300.0,4340.0,4210.0,4320.0,3255000],["2024-05-24",4320.0,4460.0,4280.0,4290.0,3188800],["2024-05-27",4300.0,4380.0,4250.0,4270.0,921300],["2024-05-28",4290.0,4370.0,4280.0,4320.0,1040700],["2024-05-29",4320.0,4550.0,4320.0,4400.0,5290100],["2024-05-30",4410.0,4680.0,4320.0,4580.0,5751200],["2024-05-31",4700.0,4700.0,4470.0,4470.0,3590000],["2024-06-03",4520.0,4520.0,4400.0,4420.0,2166600],["2024-06-04",4430.0,4530.0,4430.0,4450.0,2894000],["2024-06-05",4450.0,4580.0,4450.0,4510.0,3556900],["2024-06-06",4820.0,4820.0,4820.0,4820.0,3327700],["2024-06-07",5150.0,5150.0,5150.0,5150.0,5442600],["2024-06-10",5500.0,5500.0,5200.0,5300.0,16925100],["2024-06-11",5300.0,5300.0,4990.0,5040.0,7542600],["2024-06-12",4990.0,5250.0,4900.0,5250.0,6134000],["2024-06-13",5250.0,5250.0,4960.0,4960.0,5086500],["2024-06-14",4960.0,5030.0,4750.0,4820.0,7036500],["2024-06-17",4790.0,4900.0,4760.0,4850.0,2927700],["2024-06-18",4850.0,4950.0,4850.0,4880.0,2301900],["2024-06-19",4880.0,4990.0,4860.0,4880.0,3069400],["2024-06-20",4900.0,4940.0,4820.0,4890.0,2433900],["2024-06-21",4920.0,4990.0,4840.0,4880.0,4184800],["2024-06-24",4950.0,5220.0,4860.0,5220.0,7658400],["2024-06-25",5220.0,5320.0,5030.0,5070.0,4869500],["2024-06-26",5080.0,5250.0,5080.0,5100.0,3325400],["2024-06-27",5100.0,5150.0,4960.0,4980.0,2581100],["2024-06-28",5010.0,5080.0,4850.0,4850.0,2822200],["2024-07-01",4830.0,4990.0,4750.0,4990.0,2751600],["2024-07-02",5020.0,5090.0,4930.0,5000.0,3109200],["2024-07-03",4980.0,5080.0,4980.0,4980.0,1137000],["2024-07-04",4960.0,5050.0,4950.0,5050.0,1694000],["2024-07-05",5050.0,5180.0,5000.0,5100.0,2691200],["2024-07-08",5100.0,5350.0,5060.0,5300.0,18853300],["2024-07-09",5300.0,5360.0,5210.0,5220.0,2656500],["2024-07-10",5230.0,5350.0,5160.0,5300.0,3576500],["2024-07-11",5340.0,5450.0,5280.0,5300.0,3822100],["2024-07-12",5300.0,5300.0,5180.0,5220.0,1793000],["2024-07-15",5220.0,5250.0,5050.0,5050.0,2518000],["2024-07-16",5120.0,5120.0,5040.0,5080.0,2085200],["2024-07-17",5090.0,5160.0,4890.0,4930.0,3364700],["2024-07-18",5000.0,5050.0,4910.0,5050.0,1619700],["2024-07-19",5030.0,5050.0,4960.0,4990.0,1729500],["2024-07-22",4930.0,4980.0,4700.0,4820.0,4902400],["2024-07-23",4880.0,4890.0,4530.0,4530.0,3054000],["2024-07-24",4500.0,4750.0,4490.0,4730.0,2690600],["2024-07-25",4700.0,4720.0,4590.0,4640.0,1027500],["2024-07-26",4710.0,4710.0,4590.0,4660.0,5752400],["2024-07-29",4340.0,4340.0,4340.0,4340.0,3593000],["2024-07-30",4040.0,4270.0,4040.0,4100.0,25060000],["2024-07-31",3980.0,4100.0,3890.0,3910.0,4959600],["2024-08-01",3910.0,4050.0,3850.0,3930.0,6476200],["2024-08-02",3920.0,3960.0,3850.0,3920.0,3328900],["2024-08-05",3900.0,3950.0,3650.0,3650.0,4153400],["2024-08-06",3700.0,3900.0,3670.0,3900.0,3140000],["2024-08-07",3960.0,4170.0,3950.0,4170.0,5483000],["2024-08-08",4190.0,4250.0,4010.0,4200.0,2582100],["2024-08-09",4250.0,4250.0,4080.0,4080.0,5317300],["2024-08-12",3880.0,4180.0,3880.0,4140.0,3539300],["2024-08-13",4270.0,4410.0,4110.0,4320.0,3261500],["2024-08-14",4320.0,4380.0,4220.0,4360.0,2087200],["2024-08-15",4300.0,4300.0,4150.0,4180.0,1135700],["2024-08-16",4180.0,4390.0,4150.0,4390.0,2912100],["2024-08-19",4390.0,4390.0,4210.0,4280.0,1707500],["2024-08-20",4220.0,4320.0,4220.0,4280.0,2349000],["2024-08-21",4250.0,4250.0,4170.0,4170.0,9701700],["2024-08-22",4170.0,4240.0,4160.0,4160.0,13698300],["2024-08-23",4160.0,4190.0,4150.0,4160.0,1374700],["2024-08-26",4200.0,4200.0,4100.0,4100.0,12265700],["2024-08-27",4100.0,4160.0,4070.0,4070.0,5907400],["2024-08-28",4090.0,4350.0,4080.0,4350.0,10333000],["2024-08-29",4440.0,4550.0,4370.0,4470.0,4699100],["2024-08-30",4420.0,4470.0,4360.0,4360.0,4481100],["2024-09-04",4330.0,4450.0,4270.0,4380.0,7923400],["2024-09-05",4400.0,4680.0,4400.0,4680.0,7657800],["2024-09-18",6200.0,6200.0,4600.0,4800.0,14970500],["2024-09-19",4700.0,4900.0,4500.0,4600.0,16193900],["2024-09-20",4600.0,4700.0,4500.0,4600.0,8783500],["2024-09-23",4500.0,4600.0,4300.0,4400.0,5893700],["2024-09-24",4400.0,4400.0,4200.0,4400.0,4367700],["2024-09-25",4400.0,4600.0,4300.0,4500.0,5783800],["2024-09-26",4500.0,4600.0,4400.0,4500.0,1492900],["2024-09-27",4500.0,5100.0,4500.0,4800.0,18015900],["2024-09-30",5700.0,5700.0,4600.0,4600.0,3199100],["2024-10-01",4700.0,4700.0,4500.0,4500.0,2017200],["2024-10-02",4500.0,4600.0,4500.0,4600.0,1402100],["2024-10-03",4400.0,4700.0,4400.0,4400.0,3345600],["2024-10-04",4500.0,4700.0,4400.0,4500.0,2089800],["2024-10-07",4500.0,4700.0,4500.0,4500.0,1978900],["2024-10-08",4500.0,4700.0,4500.0,4700.0,4135500],["2024-10-09",4700.0,4800.0,4600.0,4600.0,1233900],["2024-10-10",4700.0,4800.0,4600.0,4600.0,5508500],["2024-10-11",4600.0,4700.0,4500.0,4600.0,3009600],["2024-10-14",4600.0,4800.0,4600.0,4800.0,2155900],["2024-10-15",4800.0,4800.0,4600.0,4600.0,3355100],["2024-10-16",4600.0,4700.0,4600.0,4600.0,855600],["2024-10-17",4600.0,4800.0,4600.0,4700.0,1891800],["2024-10-18",4700.0,4800.0,4600.0,4600.0,1833200],["2024-10-21",4600.0,4700.0,4500.0,4500.0,2168800],["2024-10-22",4500.0,4700.0,4500.0,4500.0,1687500],["2024-10-23",4500.0,4800.0,4500.0,4800.0,10270800],["2024-10-24",4700.0,4800.0,4700.0,4800.0,1847900],["2024-10-25",4700.0,5100.0,4700.0,5000.0,10835500],["2024-10-28",5000.0,5000.0,4800.0,5000.0,1072100],["2024-10-29",5000.0,5200.0,4800.0,4900.0,1294800],["2024-10-30",4800.0,4900.0,4700.0,4800.0,1557700],["2024-10-31",4700.0,4800.0,4600.0,4800.0,2905300],["2024-11-01",4800.0,4800.0,4600.0,4700.0,3402900],["2024-11-04",4700.0,4800.0,4600.0,4700.0,1956900],["2024-11-05",4700.0,4900.0,4600.0,4900.0,1661900],["2024-11-06",4900.0,5100.0,4800.0,5000.0,10652900],["2024-11-07",5000.0,5100.0,4900.0,5000.0,3205400],["2024-11-08",5000.0,5000.0,4800.0,4900.0,1820800],["2024-11-11",5100.0,5100.0,4700.0,4900.0,1238200],["2024-11-12",4900.0,4900.0,4700.0,4900.0,2297400],["2024-11-13",4900.0,5000.0,4800.0,5000.0,4588200],["2024-11-14",5000.0,5000.0,4800.0,4900.0,8849300],["2024-11-15",4900.0,4900.0,4700.0,4900.0,6627800],["2024-11-18",4900.0,5000.0,4700.0,5000.0,4527800],["2024-11-19",5100.0,5100.0,4800.0,4900.0,1138900],["2024-11-20",4900.0,5100.0,4800.0,5100.0,5382300],["2024-11-21",5100.0,5600.0,5100.0,5200.0,10871600],["2024-11-22",5600.0,5600.0,5100.0,5200.0,2302600],["2024-11-25",5200.0,5200.0,5000.0,5100.0,1338600],["2024-11-26",5200.0,5200.0,5000.0,5000.0,2893000],["2024-11-27",5000.0,5200.0,5000.0,5200.0,1535300],["2024-11-28",5300.0,5300.0,5000.0,5100.0,3240800],["2024-11-29",5300.0,5300.0,5000.0,5100.0,3010800],["2024-12-02",5300.0,5300.0,5000.0,5200.0,2073700],["2024-12-03",5200.0,5200.0,5000.0,5100.0,780600],["2024-12-04",5100.0,5100.0,4900.0,5100.0,2894400],["2024-12-05",5200.0,5200.0,4900.0,5200.0,7647500],["2024-12-06",5300.0,5300.0,5100.0,5200.0,1695000],["2024-12-09",5200.0,5300.0,5100.0,5300.0,6360100],["2024-12-10",5300.0,5600.0,5200.0,5500.0,9766000],["2024-12-11",5700.0,5700.0,5400.0,5500.0,8680900],["2024-12-12",5700.0,5700.0,5300.0,5300.0,5342700],["2024-12-13",5300.0,5400.0,5200.0,5200.0,4517800],["2024-12-16",5200.0,5400.0,5200.0,5300.0,3338900],["2024-12-17",5100.0,5400.0,5100.0,5200.0,2497300],["2024-12-18",5200.0,5400.0,5200.0,5300.0,2830600],["2024-12-19",5300.0,5800.0,5200.0,5800.0,19247700],["2024-12-20",5700.0,6300.0,5700.0,6300.0,17512200],["2024-12-23",5500.0,6300.0,5500.0,6100.0,5641700],["2024-12-24",5900.0,6300.0,5900.0,6200.0,6191300],["2024-12-25",6000.0,6500.0,6000.0,6200.0,8383200],["2024-12-26",6100.0,6400.0,6100.0,6100.0,2620800],["2024-12-27",5500.0,6200.0,5500.0,6100.0,5381000],["2024-12-30",6000.0,6200.0,6000.0,6000.0,7059500],["2024-12-31",6000.0,6300.0,6000.0,6100.0,6892900],["2025-01-02",5500.0,7000.0,5500.0,7000.0,15923700],["2025-01-03",7300.0,7500.0,7000.0,7300.0,12936700],["2025-01-06",7500.0,7500.0,6900.0,6900.0,6783500],["2025-01-07",6500.0,7200.0,6500.0,7100.0,6787900],["2025-01-08",6900.0,8000.0,6900.0,8000.0,21035700],["2025-01-09",8200.0,8500.0,7700.0,7900.0,16228700],["2025-01-10",7900.0,8000.0,7200.0,7300.0,15222900],["2025-01-13",7500.0,7500.0,7100.0,7300.0,8089600],["2025-01-14",7200.0,7600.0,7200.0,7400.0,8154600],["2025-01-15",7400.0,7500.0,7200.0,7400.0,5534700],["2025-01-16",7300.0,7600.0,7300.0,7500.0,8465900],["2025-01-17",6500.0,7900.0,6500.0,7800.0,7913400],["2025-01-20",7700.0,8100.0,7700.0,7800.0,9837900],["2025-01-21",7900.0,7900.0,7400.0,7500.0,10426000],["2025-01-22",7500.0,7600.0,7400.0,7400.0,4821700],["2025-01-23",7400.0,7700.0,7400.0,7600.0,2484800],["2025-01-24",7600.0,8600.0,7600.0,7900.0,22293300],["2025-02-03",9400.0,9400.0,7400.0,7500.0,6882800],["2025-02-04",7400.0,7500.0,6900.0,7300.0,11640100],["2025-02-05",7200.0,7400.0,7100.0,7300.0,5607700],["2025-02-06",7200.0,7400.0,7100.0,7300.0,2694000],["2025-02-07",7300.0,7400.0,7200.0,7300.0,1913700],["2025-02-10",7200.0,7300.0,7100.0,7200.0,3897700],["2025-02-11",7000.0,7200.0,7000.0,7200.0,3547100],["2025-02-12",7100.0,7500.0,7100.0,7300.0,6084400],["2025-02-13",7300.0,7400.0,7100.0,7200.0,4565000],["2025-02-14",7300.0,7300.0,7100.0,7100.0,6101300],["2025-02-17",7100.0,7200.0,6900.0,7000.0,6062100],["2025-02-18",7000.0,7200.0,6900.0,7100.0,4683800],["2025-02-19",7100.0,7200.0,7000.0,7200.0,2955700],["2025-02-20",7200.0,7600.0,7100.0,7600.0,8400600],["2025-02-21",7600.0,7600.0,7300.0,7400.0,2809400],["2025-02-24",7400.0,7600.0,7300.0,7300.0,2398300],["2025-02-25",7400.0,7500.0,7200.0,7300.0,3664000],["2025-02-26",7300.0,7400.0,7200.0,7300.0,10534700],["2025-02-27",7300.0,7900.0,7300.0,7900.0,12948000],["2025-02-28",7900.0,7900.0,7500.0,7600.0,5857900],["2025-03-03",7600.0,7800.0,7500.0,7600.0,5645500],["2025-03-04",7600.0,8000.0,7600.0,7700.0,4219100],["2025-03-05",7700.0,7800.0,7400.0,7500.0,4384000],["2025-03-06",7600.0,7600.0,7400.0,7600.0,4351700],["2025-03-07",7600.0,7700.0,7400.0,7600.0,2659200],["2025-03-10",7600.0,7600.0,7400.0,7500.0,2043000],["2025-03-11",7400.0,7500.0,7400.0,7500.0,1947500],["2025-03-12",7500.0,7800.0,7400.0,7500.0,4945400],["2025-03-13",7600.0,7600.0,7300.0,7300.0,3997800],["2025-03-14",7300.0,7400.0,7100.0,7200.0,6815200],["2025-03-17",7200.0,7200.0,7000.0,7100.0,4637600],["2025-03-18",7100.0,7200.0,7000.0,7100.0,5207200],["2025-03-19",7200.0,7200.0,6700.0,6800.0,14513200],["2025-03-20",6800.0,6900.0,6600.0,6700.0,6336800],["2025-03-21",6700.0,6900.0,6600.0,6900.0,4254500],["2025-03-24",6900.0,6900.0,6700.0,6900.0,831200],["2025-03-25",6900.0,7000.0,6800.0,7000.0,9807000],["2025-03-26",7000.0,7000.0,6800.0,6900.0,6425200],["2025-03-27",6900.0,6900.0,6700.0,6800.0,1713600],["2025-03-28",6800.0,6900.0,6600.0,6800.0,1399800],["2025-03-31",6800.0,6800.0,6500.0,6600.0,1642700],["2025-04-01",6600.0,6700.0,6500.0,6700.0,1382500],["2025-04-02",6600.0,6700.0,6500.0,6700.0,3880700],["2025-04-03",6600.0,6600.0,5700.0,5800.0,9384600],["2025-04-04",5700.0,6400.0,5400.0,6200.0,12072400],["2025-04-08",6200.0,6200.0,5400.0,5500.0,4944200],["2025-04-09",5500.0,5700.0,5100.0,5500.0,5989000],["2025-04-10",5800.0,6300.0,5800.0,6300.0,3288100],["2025-04-11",6400.0,6600.0,6100.0,6300.0,4417900],["2025-04-14",6500.0,6500.0,6100.0,6300.0,4310000],["2025-04-15",6300.0,6800.0,6100.0,6500.0,6932600],["2025-04-16",6500.0,6600.0,6200.0,6300.0,3984800],["2025-04-17",6300.0,6300.0,6000.0,6100.0,4125700],["2025-04-18",6200.0,6300.0,6100.0,6300.0,4328400],["2025-04-21",6300.0,6400.0,6200.0,6200.0,1736200],["2025-04-22",6200.0,6300.0,5900.0,6300.0,4730900],["2025-04-23",6200.0,6600.0,6200.0,6600.0,5410200],["2025-04-24",6600.0,6800.0,6500.0,6600.0,10509100],["2025-04-25",6600.0,6600.0,6100.0,6300.0,7009200],["2025-04-28",6300.0,6600.0,6100.0,6600.0,16190600],["2025-04-29",6700.0,6700.0,6300.0,6500.0,3341500],["2025-05-05",6500.0,6600.0,6200.0,6300.0,5578500],["2025-05-06",6300.0,6300.0,6100.0,6200.0,2238200],["2025-05-07",6200.0,6400.0,6100.0,6300.0,2581600],["2025-05-08",6300.0,6300.0,6100.0,6300.0,1315200],["2025-05-09",6300.0,6300.0,6100.0,6200.0,957300],["2025-05-12",6200.0,6300.0,6100.0,6300.0,1628800],["2025-05-13",6200.0,6400.0,6200.0,6300.0,2873700],["2025-05-14",6400.0,6400.0,6100.0,6300.0,1906100],["2025-05-15",6200.0,6300.0,6100.0,6200.0,1193100],["2025-05-16",6200.0,6300.0,6100.0,6100.0,1419500],["2025-05-19",6200.0,6300.0,6100.0,6200.0,1470300],["2025-05-20",6200.0,6200.0,6000.0,6200.0,1165800],["2025-05-21",6200.0,6200.0,6000.0,6100.0,1665600],["2025-05-22",6100.0,6100.0,6000.0,6000.0,1787000],["2025-05-23",6000.0,6100.0,5900.0,5900.0,3995700],["2025-05-26",6000.0,6100.0,5800.0,6100.0,3004100],["2025-05-27",6000.0,6200.0,5900.0,6200.0,10041300],["2025-05-28",6100.0,6300.0,6100.0,6300.0,7595600],["2025-05-29",6200.0,6300.0,6100.0,6200.0,11054800],["2025-05-30",6200.0,6200.0,6000.0,6100.0,3650600],["2025-06-02",6100.0,6200.0,6000.0,6200.0,9677500],["2025-06-03",6200.0,6500.0,6100.0,6400.0,15728400],["2025-06-04",6400.0,6500.0,6200.0,6400.0,13078800],["2025-06-05",6400.0,6400.0,6200.0,6300.0,2186800],["2025-06-06",6300.0,6300.0,6100.0,6100.0,4255400],["2025-06-09",6200.0,6200.0,5900.0,6100.0,3539000],["2025-06-10",6100.0,6100.0,6000.0,6000.0,1250600],["2025-06-11",6000.0,6100.0,5900.0,6100.0,1502800],["2025-06-12",6100.0,6100.0,6000.0,6100.0,5875600],["2025-06-13",6100.0,6100.0,5800.0,6000.0,13295400],["2025-06-16",5900.0,6100.0,5800.0,6100.0,1518000],["2025-06-17",6000.0,6100.0,5900.0,6000.0,8352400],["2025-06-18",6000.0,6100.0,5900.0,6000.0,2949700],["2025-06-19",6000.0,6000.0,5900.0,6000.0,703500],["2025-06-20",5900.0,6100.0,5900.0,6000.0,5595000],["2025-06-23",6000.0,6000.0,5800.0,5900.0,1374300],["2025-06-24",6000.0,6100.0,5900.0,5900.0,1447000],["2025-06-25",5900.0,6000.0,5900.0,6000.0,768600],["2025-06-26",6000.0,6000.0,5900.0,5900.0,18874900],["2025-06-27",5900.0,6000.0,5800.0,6000.0,6078900],["2025-06-30",6000.0,6100.0,5900.0,5900.0,1007800],["2025-07-01",6000.0,6000.0,5900.0,6000.0,1006600],["2025-07-02",6000.0,6000.0,5800.0,5900.0,1745300],["2025-07-03",5900.0,6000.0,5800.0,5900.0,2552700],["2025-07-04",5800.0,6000.0,5800.0,6000.0,2524700],["2025-07-07",5900.0,6200.0,5900.0,6200.0,5920400],["2025-07-08",6200.0,6200.0,6000.0,6200.0,2953100],["2025-07-09",6200.0,6400.0,6100.0,6200.0,4457500],["2025-07-10",6200.0,6200.0,6100.0,6200.0,1748600],["2025-07-11",6200.0,6200.0,6000.0,6200.0,2456800],["2025-07-14",6100.0,6200.0,6000.0,6200.0,3291200],["2025-07-15",6200.0,6200.0,6000.0,6200.0,3501500],["2025-07-16",6200.0,6200.0,6000.0,6100.0,1544600],["2025-07-17",6100.0,6700.0,6100.0,6500.0,13885800],["2025-07-18",6500.0,6700.0,6300.0,6600.0,9714200],["2025-07-21",6400.0,6600.0,6300.0,6300.0,8055200],["2025-07-22",6400.0,6400.0,6200.0,6400.0,8985500],["2025-07-23",6300.0,6600.0,6300.0,6500.0,8235200],["2025-07-24",6500.0,6600.0,6200.0,6200.0,10739300],["2025-07-25",6300.0,6300.0,6100.0,6300.0,7518800],["2025-07-28",6200.0,6300.0,6100.0,6200.0,7020900],["2025-07-29",6300.0,6300.0,5900.0,6000.0,10192100],["2025-07-30",5800.0,6200.0,5800.0,6200.0,6790200],["2025-07-31",6100.0,6200.0,5900.0,6000.0,10800500],["2025-08-01",6100.0,6200.0,6000.0,6000.0,3484500],["2025-08-04",5900.0,6100.0,5900.0,6000.0,5316500],["2025-08-05",6000.0,6800.0,6000.0,6500.0,26539600],["2025-08-06",6500.0,6700.0,6400.0,6400.0,9361700],["2025-08-07",6400.0,6600.0,6200.0,6300.0,10181000],["2025-08-08",6400.0,6500.0,6200.0,6300.0,8258900],["2025-08-11",6300.0,6500.0,6300.0,6400.0,5275600],["2025-08-12",6400.0,6500.0,6300.0,6500.0,5669900],["2025-08-13",6500.0,7100.0,6500.0,6900.0,22208700],["2025-08-14",6900.0,7000.0,6600.0,6800.0,6320800],["2025-08-15",7000.0,7000.0,6400.0,6500.0,9084000],["2025-08-18",6600.0,6600.0,6400.0,6500.0,4389100],["2025-08-19",6500.0,6600.0,6400.0,6500.0,6734100],["2025-08-20",6500.0,6600.0,6200.0,6300.0,7606400],["2025-08-21",6400.0,6400.0,6100.0,6200.0,4811700],["2025-08-22",6200.0,6300.0,6100.0,6200.0,6997000],["2025-08-25",6200.0,6600.0,6200.0,6300.0,7931200],["2025-08-26",6300.0,6500.0,6300.0,6300.0,2170600],["2025-08-27",6400.0,6500.0,6200.0,6300.0,2713000],["2025-08-28",6300.0,6400.0,6200.0,6400.0,1824700],["2025-08-29",6400.0,6700.0,6300.0,6500.0,8120600],["2025-09-03",6500.0,6500.0,6300.0,6400.0,2262500],["2025-09-04",6400.0,6400.0,6300.0,6300.0,3339400],["2025-09-05",6300.0,6500.0,6300.0,6300.0,3582100],["2025-09-08",6400.0,6400.0,6200.0,6200.0,4762900],["2025-09-09",6200.0,6300.0,6100.0,6300.0,2518000],["2025-09-10",6200.0,6400.0,6200.0,6300.0,1698400],["2025-09-11",6300.0,6500.0,6200.0,6500.0,7479000],["2025-09-12",6500.0,6500.0,6300.0,6300.0,1865800],["2025-09-15",6300.0,6400.0,5500.0,6400.0,2684700],["2025-09-16",6400.0,6400.0,6200.0,6400.0,1382900],["2025-09-17",6400.0,6400.0,6200.0,6200.0,1398600],["2025-09-18",6200.0,6300.0,6200.0,6300.0,924800],["2025-09-19",6200.0,6300.0,6200.0,6300.0,1569700],["2025-09-22",6200.0,6300.0,6100.0,6100.0,2614900],["2025-09-23",6200.0,6200.0,6100.0,6100.0,2149300],["2025-09-24",6100.0,6200.0,6100.0,6200.0,1655400],["2025-09-25",6200.0,6200.0,6100.0,6100.0,4396700],["2025-09-26",6100.0,6200.0,6000.0,6000.0,2837400],["2025-09-29",6100.0,6100.0,6000.0,6000.0,1985800],["2025-09-30",6000.0,6100.0,5900.0,6000.0,3151400],["2025-10-01",6000.0,6200.0,6000.0,6100.0,1265900],["2025-10-02",6200.0,6200.0,6000.0,6000.0,1225000],["2025-10-03",6000.0,6200.0,6000.0,6200.0,2251900],["2025-10-06",6200.0,6400.0,6200.0,6300.0,5794400],["2025-10-07",6300.0,6400.0,6100.0,6200.0,3356300],["2025-10-08",6200.0,6300.0,6100.0,6200.0,2513200],["2025-10-09",6200.0,6200.0,6100.0,6200.0,4995500],["2025-10-10",6200.0,6300.0,6100.0,6200.0,3263400],["2025-10-13",6200.0,6200.0,6000.0,6200.0,2887500],["2025-10-14",6200.0,6200.0,6000.0,6100.0,3484900],["2025-10-15",6100.0,6100.0,5900.0,6000.0,3978000],["2025-10-16",6100.0,6100.0,5900.0,5900.0,1533400],["2025-10-17",6000.0,6000.0,5900.0,5900.0,1657600],["2025-10-20",5900.0,6100.0,5700.0,5700.0,7299200],["2025-10-21",5700.0,6100.0,5700.0,6000.0,5307100],["2025-10-22",5900.0,6000.0,5800.0,6000.0,1058900],["2025-10-23",5900.0,6000.0,5800.0,5900.0,1163200],["2025-10-24",6000.0,6000.0,5700.0,5900.0,1724000],["2025-10-27",5900.0,6000.0,5700.0,5800.0,2640900],["2025-10-28",5800.0,5900.0,5700.0,5900.0,8664200],["2025-10-29",5900.0,6600.0,5800.0,6400.0,16257500],["2025-10-30",6400.0,6500.0,6000.0,6200.0,10887100],["2025-10-31",6300.0,6300.0,5800.0,5900.0,10699500],["2025-11-03",5900.0,6100.0,5800.0,5900.0,3779600],["2025-11-04",5900.0,5900.0,5700.0,5900.0,3411300],["2025-11-05",5900.0,5900.0,5700.0,5900.0,1742500],["2025-11-06",5800.0,5900.0,5700.0,5900.0,905800],["2025-11-07",5800.0,5900.0,5600.0,5800.0,1886000],["2025-11-10",5800.0,5800.0,5700.0,5800.0,882100],["2025-11-11",5800.0,5800.0,5600.0,5600.0,1268500],["2025-11-12",5700.0,5800.0,5600.0,5800.0,1059000],["2025-11-13",5800.0,5800.0,5700.0,5800.0,699800],["2025-11-14",5700.0,5900.0,5700.0,5900.0,1273800],["2025-11-17",5900.0,6000.0,5800.0,6000.0,2092300],["2025-11-18",6000.0,6200.0,5900.0,6000.0,5518300],["2025-11-19",6000.0,6100.0,5800.0,5900.0,1638900],["2025-11-20",5900.0,5900.0,5800.0,5900.0,917000],["2025-11-21",5800.0,5900.0,5700.0,5800.0,2344300],["2025-11-24",5800.0,5900.0,5700.0,5800.0,1166700],["2025-11-25",5800.0,6000.0,5700.0,5900.0,3301200],["2025-11-26",5900.0,5900.0,5700.0,5700.0,3657000],["2025-11-27",5800.0,5900.0,5700.0,5900.0,2763300],["2025-11-28",5700.0,5900.0,5700.0,5700.0,1716800],["2025-12-01",5700.0,5900.0,5700.0,5800.0,2374300],["2025-12-02",5000.0,5900.0,5000.0,5800.0,1887900],["2025-12-03",5800.0,5900.0,5800.0,5800.0,1011100],["2025-12-04",5800.0,6100.0,5800.0,5900.0,3368500],["2025-12-05",5100.0,6000.0,5100.0,5800.0,1115800],["2025-12-08",5800.0,6000.0,5800.0,5800.0,772200],["2025-12-09",5800.0,6000.0,5800.0,6000.0,4150200],["2025-12-10",6000.0,6000.0,5800.0,5900.0,3599000],["2025-12-11",5900.0,6000.0,5800.0,5900.0,1139600],["2025-12-12",5900.0,6000.0,5800.0,5800.0,4720900],["2025-12-15",5800.0,5900.0,5700.0,5800.0,29284700],["2025-12-16",5800.0,5900.0,5700.0,5800.0,1515700],["2025-12-17",5700.0,5900.0,5700.0,5800.0,767800],["2025-12-18",5800.0,5900.0,5700.0,5700.0,744600],["2025-12-19",5800.0,5800.0,5700.0,5700.0,923600],["2025-12-22",5700.0,5900.0,5700.0,5800.0,2352400],["2025-12-23",5900.0,5900.0,5800.0,5900.0,1595700],["2025-12-24",5800.0,5900.0,5800.0,5800.0,1180300],["2025-12-25",5800.0,6000.0,5700.0,6000.0,2445200],["2025-12-26",5900.0,6600.0,5900.0,6200.0,14329100],["2025-12-29",6200.0,6500.0,6000.0,6200.0,7377700],["2025-12-30",6200.0,6200.0,5900.0,6000.0,3309100],["2025-12-31",6000.0,6100.0,5900.0,6000.0,1972100],["2026-01-05",6000.0,6600.0,5900.0,6400.0,10636200],["2026-01-06",6400.0,6700.0,6300.0,6400.0,6346100],["2026-01-07",6400.0,6600.0,6200.0,6300.0,4091100],["2026-01-08",6200.0,6400.0,6100.0,6200.0,3874200],["2026-01-09",6200.0,6300.0,6100.0,6100.0,5093600],["2026-01-12",6200.0,6400.0,6100.0,6400.0,25239000],["2026-01-13",6400.0,6600.0,6300.0,6400.0,25528900],["2026-01-14",6400.0,6500.0,6300.0,6400.0,24239800],["2026-01-15",6300.0,6700.0,6200.0,6600.0,29853600],["2026-01-16",6600.0,7300.0,6600.0,7200.0,34811600],["2026-01-19",7200.0,7600.0,6900.0,7000.0,12632800],["2026-01-20",7000.0,7000.0,6600.0,6600.0,10911200],["2026-01-21",6800.0,6800.0,6300.0,6500.0,7020700],["2026-01-22",6500.0,6700.0,6400.0,6500.0,5213700],["2026-01-23",6600.0,6600.0,6300.0,6400.0,3879700],["2026-01-26",6400.0,6500.0,6300.0,6400.0,6456300],["2026-01-27",6400.0,6800.0,6400.0,6700.0,6143800],["2026-01-28",6700.0,7400.0,6700.0,6900.0,18997600],["2026-01-29",6900.0,7000.0,6700.0,6800.0,2281600],["2026-01-30",6800.0,6900.0,6600.0,6800.0,3165100],["2026-02-02",6700.0,6800.0,6400.0,6500.0,3464500],["2026-02-03",6500.0,6800.0,6500.0,6500.0,3348600],["2026-02-04",6500.0,6600.0,6400.0,6400.0,3159700],["2026-02-05",6500.0,6700.0,6400.0,6500.0,4079000],["2026-02-06",6600.0,6600.0,6200.0,6300.0,4020900],["2026-02-09",6400.0,6500.0,6200.0,6400.0,1437800],["2026-02-10",6300.0,6500.0,6200.0,6200.0,2784900],["2026-02-11",6300.0,6500.0,6200.0,6500.0,2647500],["2026-02-12",6400.0,6500.0,6300.0,6400.0,1562200],["2026-02-13",6500.0,6500.0,6300.0,6400.0,1928200],["2026-02-23",6300.0,6500.0,6300.0,6500.0,1570500],["2026-02-24",6400.0,6500.0,6400.0,6400.0,1144700],["2026-02-25",6400.0,6900.0,6300.0,6800.0,41647383],["2026-02-26",6800.0,7000.0,6600.0,6700.0,6781200],["2026-02-27",6700.0,6700.0,6400.0,6400.0,36463700],["2026-03-02",6300.0,6500.0,6100.0,6200.0,8030300],["2026-03-03",6200.0,6400.0,6200.0,6400.0,3644783],["2026-03-04",6400.0,6400.0,6100.0,6300.0,28119100],["2026-03-05",6300.0,6500.0,6200.0,6300.0,5080700],["2026-03-06",6300.0,6300.0,6100.0,6200.0,20991100],["2026-03-09",6200.0,6200.0,5400.0,5400.0,7837100],["2026-03-10",5500.0,6000.0,5500.0,5800.0,12442000],["2026-03-11",5800.0,6000.0,5800.0,6000.0,1207600],["2026-03-12",5900.0,6000.0,5800.0,5900.0,1672100],["2026-03-13",5900.0,6000.0,5800.0,5800.0,1258500],["2026-03-16",5900.0,6100.0,5900.0,6000.0,4174800],["2026-03-17",6100.0,6200.0,6000.0,6000.0,2366600],["2026-03-18",6000.0,6100.0,5900.0,6000.0,1362500],["2026-03-19",5900.0,6100.0,5900.0,6000.0,2371300],["2026-03-20",5900.0,6100.0,5900.0,6000.0,1782800],["2026-03-23",6000.0,6100.0,5800.0,6000.0,3016900],["2026-03-24",6000.0,6200.0,6000.0,6100.0,1887400],["2026-03-25",6100.0,6200.0,6000.0,6100.0,876400],["2026-03-26",6000.0,6100.0,6000.0,6100.0,8067200],["2026-03-27",6000.0,6100.0,6000.0,6100.0,5230500],["2026-03-30",6000.0,6100.0,5900.0,6100.0,12428800],["2026-03-31",6000.0,6100.0,6000.0,6100.0,441200],["2026-04-01",6100.0,6100.0,6000.0,6100.0,1445800],["2026-04-02",6000.0,6200.0,6000.0,6200.0,3336800],["2026-04-03",6200.0,6200.0,6000.0,6100.0,7473000],["2026-04-06",6100.0,6200.0,6000.0,6000.0,9884800],["2026-04-07",6000.0,6200.0,6000.0,6100.0,18699683],["2026-04-08",6100.0,6400.0,6100.0,6400.0,23347800],["2026-04-09",6400.0,6500.0,6300.0,6400.0,6357900],["2026-04-10",6400.0,6400.0,6200.0,6300.0,17840900],["2026-04-13",6300.0,6300.0,6200.0,6300.0,4807100],["2026-04-14",6300.0,6300.0,6200.0,6300.0,31285500],["2026-04-15",6300.0,6400.0,6000.0,6300.0,5301300],["2026-04-16",6300.0,6400.0,6200.0,6400.0,1133400],["2026-04-17",6400.0,6400.0,6300.0,6400.0,1307500],["2026-04-20",6400.0,6700.0,6300.0,6600.0,6392600],["2026-04-21",6600.0,6700.0,6400.0,6600.0,4495700],["2026-04-22",6500.0,6600.0,6400.0,6600.0,2337500],["2026-04-23",6500.0,6900.0,6500.0,6900.0,9375300],["2026-04-24",6900.0,7200.0,6700.0,7100.0,11624400],["2026-04-28",7100.0,7300.0,6900.0,7200.0,9135800],["2026-04-29",7200.0,7300.0,7000.0,7200.0,8236900],["2026-05-04",7200.0,7300.0,6900.0,7000.0,5328700],["2026-05-05",7000.0,7000.0,6700.0,7000.0,6439700],["2026-05-06",7000.0,7800.0,6900.0,7700.0,15256600],["2026-05-07",7700.0,7800.0,7300.0,7400.0,5626700],["2026-05-08",7500.0,7500.0,7200.0,7300.0,4273000],["2026-05-11",7300.0,7600.0,7200.0,7400.0,5069200],["2026-05-12",7400.0,7600.0,7400.0,7600.0,3721400],["2026-05-13",7600.0,7700.0,7500.0,7600.0,5707100],["2026-05-14",7600.0,7900.0,7300.0,7500.0,11127200],["2026-05-15",7500.0,7800.0,7400.0,7600.0,8192000],["2026-05-18",7600.0,8500.0,7500.0,7600.0,16636700],["2026-05-19",7700.0,7800.0,7300.0,7400.0,5423300],["2026-05-20",7500.0,7600.0,7100.0,7300.0,4293500],["2026-05-21",7300.0,7300.0,7100.0,7200.0,2063000],["2026-05-22",7200.0,7300.0,7000.0,7200.0,4678000],["2026-05-25",7200.0,7200.0,6900.0,7000.0,2110600],["2026-05-26",7000.0,7200.0,6900.0,7100.0,2797900],["2026-05-27",7200.0,7300.0,7100.0,7300.0,3208100],["2026-05-28",7300.0,7400.0,7100.0,7200.0,3671000],["2026-05-29",7200.0,7200.0,6900.0,7000.0,2953500],["2026-06-01",7000.0,7100.0,6900.0,7000.0,3593200],["2026-06-02",7000.0,7100.0,6900.0,7000.0,3688900],["2026-06-03",6800.0,7100.0,6800.0,7100.0,4645500],["2026-06-04",7100.0,7100.0,7000.0,7100.0,3468100],["2026-06-05",7100.0,7200.0,7000.0,7000.0,2680200],["2026-06-08",7000.0,7100.0,6800.0,6900.0,1725300],["2026-06-09",6800.0,7000.0,6800.0,7000.0,3261000],["2026-06-10",7000.0,7100.0,6900.0,7000.0,1099600],["2026-06-11",7000.0,7000.0,6800.0,7000.0,1020900],["2026-06-12",7000.0,7000.0,6900.0,7000.0,1040000],["2026-06-15",6900.0,7000.0,6800.0,7000.0,1179200],["2026-06-16",7000.0,7100.0,6800.0,7100.0,2499052],["2026-06-17",7100.0,7200.0,7000.0,7100.0,2805500],["2026-06-18",7100.0,7200.0,7000.0,7000.0,516300],["2026-06-19",7100.0,7100.0,6900.0,7100.0,791000],["2026-06-22",7000.0,7000.0,6900.0,7000.0,746500],["2026-06-23",7000.0,7000.0,6800.0,6900.0,3915000],["2026-06-24",6900.0,7000.0,6700.0,7000.0,3589160],["2026-06-25",7000.0,7200.0,6900.0,7000.0,4713200],["2026-06-26",7000.0,7000.0,6900.0,7000.0,513200],["2026-06-29",7000.0,7000.0,6900.0,7000.0,470900],["2026-06-30",6900.0,7200.0,6900.0,7200.0,3856600],["2026-07-01",7200.0,7400.0,7100.0,7200.0,5097400],["2026-07-02",7200.0,7200.0,6900.0,7100.0,1406500],["2026-07-03",6900.0,7100.0,6900.0,7000.0,1723321],["2026-07-06",7000.0,7100.0,6900.0,7100.0,3159100],["2026-07-07",7100.0,7200.0,6900.0,7100.0,4256900],["2026-07-08",7100.0,7100.0,6900.0,7100.0,1685500],["2026-07-09",7100.0,7100.0,6900.0,7000.0,1099000],["2026-07-10",7000.0,7100.0,6900.0,7000.0,2700300],["2026-07-13",6900.0,7100.0,6900.0,7000.0,2918600],["2026-07-14",7000.0,7000.0,6900.0,7000.0,1021300],["2026-07-15",7000.0,7000.0,6800.0,7000.0,1461100],["2026-07-16",7000.0,7000.0,6800.0,6900.0,1243000],["2026-07-17",6900.0,7000.0,6800.0,6900.0,2280200],["2026-07-20",6900.0,6900.0,6400.0,6500.0,4117000],["2026-07-21",6500.0,6600.0,6400.0,6500.0,2664700],["2026-07-22",6500.0,6600.0,6300.0,6400.0,1863400],["2026-07-23",6300.0,7200.0,6300.0,6700.0,8884700],["2026-07-24",6800.0,6800.0,6500.0,6600.0,747500],["2026-07-27",6600.0,6800.0,6400.0,6400.0,824900],["2026-07-28",6400.0,6800.0,6400.0,6700.0,2363100],["2026-07-29",6700.0,6800.0,6600.0,6700.0,2420700],["2026-07-30",6700.0,6800.0,6600.0,6800.0,2360700],["2026-07-31",6900.0,7000.0,6700.0,6800.0,2053700],["2026-08-03",6800.0,7100.0,6700.0,6900.0,3523200],["2026-08-04",6900.0,6900.0,6600.0,6800.0,1252420],["2026-08-05",6700.0,6800.0,6500.0,6700.0,2559600],["2026-08-06",6700.0,6800.0,6600.0,6700.0,978100],["2026-08-07",6700.0,6800.0,6600.0,6700.0,1209900],["2026-08-10",6700.0,6800.0,6500.0,6700.0,1178900],["2026-08-11",6700.0,6700.0,6500.0,6700.0,845500],["2026-08-12",6700.0,6700.0,6500.0,6600.0,831800],["2026-08-13",6600.0,6700.0,6500.0,6700.0,545600],["2026-08-14",6600.0,6700.0,6500.0,6700.0,566500],["2026-08-17",6700.0,6700.0,6600.0,6700.0,719400],["2026-08-18",6700.0,6700.0,6400.0,6700.0,712200],["2026-08-19",6600.0,6700.0,6500.0,6700.0,401700],["2026-08-20",6700.0,6700.0,6500.0,6600.0,512500],["2026-08-21",6600.0,6700.0,6500.0,6700.0,1489300],["2026-08-24",6600.0,6700.0,6600.0,6700.0,940500],["2026-08-25",6700.0,6700.0,6500.0,6600.0,646000],["2026-08-26",6700.0,6700.0,6500.0,6600.0,509000],["2026-08-27",6600.0,6700.0,6600.0,6700.0,797300],["2026-08-28",6700.0,6700.0,6500.0,6600.0,445500],["2026-09-03",6600.0,6700.0,6400.0,6500.0,703900],["2026-09-04",6400.0,6600.0,6400.0,6500.0,781800],["2026-09-07",6500.0,6600.0,6400.0,6500.0,582300],["2026-09-08",6500.0,6500.0,6300.0,6400.0,695200],["2026-09-09",6400.0,6500.0,6300.0,6500.0,1033700],["2026-09-10",6400.0,6500.0,6300.0,6400.0,1005700],["2026-09-11",6400.0,6500.0,6200.0,6300.0,1342600],["2026-09-14",6200.0,6300.0,6000.0,6200.0,883800],["2026-09-15",6200.0,6200.0,6000.0,6100.0,932000],["2026-09-16",6100.0,6200.0,6000.0,6100.0,1231800],["2026-09-17",6000.0,6200.0,6000.0,6200.0,1789800],["2026-09-18",6100.0,6200.0,6100.0,6200.0,432900],["2026-09-21",6100.0,6200.0,6000.0,6100.0,407800],["2026-09-22",6100.0,6100.0,5900.0,6100.0,876600],["2026-09-23",6100.0,6100.0,6000.0,6100.0,773400],["2026-09-24",6000.0,6100.0,5900.0,6100.0,739200],["2026-09-25",6000.0,6100.0,6000.0,6100.0,302100],["2026-09-28",6000.0,6100.0,5900.0,6100.0,966000],["2026-09-29",6100.0,6100.0,5900.0,6100.0,771700],["2026-09-30",6000.0,6100.0,5900.0,6100.0,482000],["2026-10-01",6100.0,6200.0,6000.0,6200.0,1263500],["2026-10-02",6100.0,6200.0,6000.0,6100.0,860300]]}