{"sym":"HPX","index":false,"bars":[["2018-07-24",13216.31,14103.97,13216.31,14103.97,1437600],["2018-07-25",14103.97,14202.6,13808.08,14153.28,13028100],["2018-07-26",14153.28,14202.6,13314.94,13314.94,408020],["2018-07-27",13314.94,13536.85,13314.94,13536.85,964800],["2018-07-30",13561.51,13709.45,13536.85,13561.51,650110],["2018-07-31",13413.57,13610.82,13413.57,13487.54,337200],["2018-08-01",13314.94,13561.51,13314.94,13388.91,534390],["2018-08-02",13462.88,13512.2,13314.94,13388.91,508410],["2018-08-03",13364.25,13413.57,13265.62,13265.62,506080],["2018-08-06",13265.62,13364.25,13216.31,13314.94,622430],["2018-08-07",13290.28,13413.57,13265.62,13413.57,351390],["2018-08-08",13314.94,13512.2,13314.94,13462.88,247830],["2018-08-09",13462.88,13512.2,13314.94,13364.25,465370],["2018-08-10",13364.25,13388.91,13290.28,13339.59,278970],["2018-08-13",13339.59,13462.88,13339.59,13413.57,375260],["2018-08-14",13413.57,13561.51,13364.25,13561.51,696230],["2018-08-15",13561.51,13610.82,13462.88,13462.88,572800],["2018-08-16",13462.88,13512.2,13413.57,13462.88,340040],["2018-08-17",13413.57,13512.2,13413.57,13462.88,226490],["2018-08-20",13413.57,13512.2,13364.25,13364.25,331940],["2018-08-21",13413.57,13413.57,13314.94,13364.25,402040],["2018-08-22",13364.25,13413.57,13314.94,13364.25,335780],["2018-08-23",13364.25,13462.88,13339.59,13364.25,204460],["2018-08-24",13364.25,13462.88,13364.25,13413.57,192410],["2018-08-27",13388.91,13438.22,13364.25,13413.57,163580],["2018-08-28",13413.57,13462.88,13314.94,13364.25,234190],["2018-08-29",13364.25,13413.57,13339.59,13339.59,253550],["2018-08-30",13339.59,13388.91,13339.59,13388.91,200170],["2018-08-31",13388.91,13462.88,13314.94,13438.22,243880],["2018-09-04",13438.22,13561.51,13413.57,13512.2,308090],["2018-09-05",13438.22,13536.85,13413.57,13413.57,306240],["2018-09-06",13413.57,13438.22,13314.94,13413.57,212110],["2018-09-07",13413.57,13487.54,13413.57,13438.22,205740],["2018-09-10",13413.57,13487.54,13413.57,13462.88,201510],["2018-09-11",13462.88,13487.54,13314.94,13438.22,134470],["2018-09-12",13413.57,13462.88,13314.94,13438.22,186410],["2018-09-13",13413.57,13438.22,13314.94,13438.22,303640],["2018-09-14",13438.22,13487.54,13413.57,13438.22,340800],["2018-09-17",13413.57,13462.88,13314.94,13314.94,411830],["2018-09-18",13314.94,13413.57,13314.94,13364.25,336020],["2018-09-19",13364.25,13388.91,13314.94,13388.91,205190],["2018-09-20",13388.91,13388.91,13216.31,13314.94,55450],["2018-09-21",13314.94,13413.57,13265.62,13314.94,320090],["2018-09-24",13314.94,13388.91,13290.28,13364.25,608560],["2018-09-25",13364.25,13364.25,13290.28,13314.94,24210],["2018-09-26",13314.94,13314.94,13265.62,13314.94,35330],["2018-09-27",13314.94,13314.94,13290.28,13314.94,20790],["2018-09-28",13314.94,13339.59,13290.28,13314.94,1451570],["2018-10-01",13314.94,13364.25,13314.94,13339.59,35980],["2018-10-02",13339.59,13364.25,13265.62,13265.62,35660],["2018-10-03",13265.62,13314.94,13265.62,13314.94,35020],["2018-10-04",13314.94,13339.59,13290.28,13314.94,36460],["2018-10-05",13314.94,13314.94,13265.62,13290.28,21470],["2018-10-08",13290.28,13314.94,13265.62,13265.62,15870],["2018-10-09",13265.62,13290.28,13265.62,13265.62,12220],["2018-10-10",13265.62,13314.94,13216.31,13314.94,35970],["2018-10-11",13290.28,13388.91,13166.99,13339.59,121360],["2018-10-12",13265.62,13339.59,13240.96,13339.59,75760],["2018-10-15",13339.59,13364.25,13290.28,13314.94,232410],["2018-10-16",13339.59,13808.08,13265.62,13808.08,262990],["2018-10-17",13832.74,13832.74,13635.48,13709.45,245270],["2018-10-18",13709.45,14301.23,13610.82,14301.23,543820],["2018-10-19",14301.23,14325.89,13808.08,13808.08,318840],["2018-10-22",13956.03,14079.31,13857.4,13857.4,291330],["2018-10-23",13906.71,14054.66,13635.48,13709.45,105750],["2018-10-24",13684.8,13882.05,13314.94,13314.94,150910],["2018-10-25",13191.65,13561.51,12821.79,13561.51,565050],["2018-10-26",13536.85,13783.43,13536.85,13758.77,528210],["2018-10-29",13586.17,13906.71,13561.51,13882.05,377930],["2018-10-30",13758.77,14843.69,13561.51,14769.72,870620],["2018-10-31",14843.69,15139.58,14449.17,14769.72,541670],["2018-11-01",14745.06,15198.75,14716.7,15142.04,496130],["2018-11-02",15113.69,15368.89,15113.69,15368.89,367040],["2018-11-05",15368.89,15595.74,15312.18,15425.6,313810],["2018-11-06",15425.6,15765.87,15368.89,15737.52,413840],["2018-11-07",15765.87,15822.58,15595.74,15652.45,282060],["2018-11-08",15595.74,15765.87,15425.6,15680.8,290290],["2018-11-09",15709.16,15765.87,15539.02,15539.02,404060],["2018-11-12",15482.31,15624.09,15113.69,15113.69,255150],["2018-11-13",15198.75,15312.18,15085.33,15312.18,175570],["2018-11-14",15283.82,15595.74,15142.04,15595.74,276160],["2018-11-15",15312.18,15595.74,15312.18,15453.96,313180],["2018-11-16",15453.96,15709.16,15425.6,15652.45,442140],["2018-11-19",15765.87,15879.29,15652.45,15652.45,230420],["2018-11-20",15595.74,15879.29,15312.18,15312.18,252270],["2018-11-21",15312.18,15680.8,15312.18,15312.18,260070],["2018-11-22",15312.18,15652.45,15198.75,15567.38,166350],["2018-11-23",15567.38,15652.45,15227.11,15312.18,188600],["2018-11-26",15312.18,15368.89,15255.47,15312.18,202900],["2018-11-27",15312.18,15368.89,15227.11,15283.82,151080],["2018-11-28",15283.82,15340.53,15028.62,15255.47,192650],["2018-11-29",15255.47,15312.18,15085.33,15255.47,207050],["2018-11-30",15085.33,15283.82,14915.19,15198.75,142880],["2018-12-03",15198.75,15312.18,14971.91,15283.82,182250],["2018-12-04",15283.82,15340.53,14971.91,15283.82,262470],["2018-12-05",15283.82,15283.82,14830.13,15198.75,129490],["2018-12-06",15028.62,15312.18,14971.91,15198.75,160460],["2018-12-07",15198.75,15283.82,14745.06,15198.75,246680],["2018-12-10",15198.75,15198.75,14801.77,15198.75,124790],["2018-12-11",15028.62,15198.75,14801.77,15198.75,325710],["2018-12-12",15198.75,15198.75,14773.42,14773.42,264440],["2018-12-13",14773.42,15028.62,14773.42,15028.62,277500],["2018-12-14",15028.62,15056.97,14801.77,15000.26,494420],["2018-12-17",15000.26,15085.33,14801.77,14971.91,292700],["2018-12-18",14971.91,14971.91,14801.77,14801.77,370010],["2018-12-19",14915.19,14943.55,14631.64,14745.06,378090],["2018-12-20",14794.12,15747.51,14794.12,15747.51,1829020],["2018-12-21",15747.51,16832.42,15747.51,16832.42,1422160],["2018-12-24",16799.54,17424.18,16700.91,16865.29,863890],["2018-12-25",16865.29,17161.17,15780.39,17161.17,1431010],["2018-12-26",17095.42,17161.17,16437.91,17062.55,200700],["2018-12-27",17062.55,17095.42,16503.66,17095.42,384570],["2018-12-28",16766.66,17095.42,16437.91,17095.42,617120],["2019-01-02",17095.42,17095.42,16437.91,16996.79,150520],["2019-01-03",16996.79,16996.79,16174.9,16174.9,352830],["2019-01-04",16109.15,16372.15,15780.39,16240.65,2261960],["2019-01-07",16240.65,16306.4,16174.9,16174.9,330480],["2019-01-08",16240.65,16240.65,16010.52,16010.52,281750],["2019-01-09",16043.4,16076.27,15911.89,16010.52,224160],["2019-01-10",16010.52,16043.4,15911.89,15911.89,127100],["2019-01-11",15911.89,16010.52,15846.14,15977.64,376800],["2019-01-14",15977.64,16174.9,15714.64,16174.9,373920],["2019-01-15",16174.9,16766.66,16109.15,16700.91,591940],["2019-01-16",16635.16,16832.42,16569.41,16700.91,277180],["2019-01-17",16700.91,17292.68,16437.91,17292.68,490270],["2019-01-18",17095.42,17358.43,17029.67,17358.43,497010],["2019-01-21",17292.68,17292.68,16174.9,16766.66,4470911],["2019-01-22",17095.42,17818.69,16865.29,17424.18,6104075],["2019-01-23",17424.18,17424.18,17226.93,17424.18,5065948],["2019-01-24",17358.43,17391.3,17029.67,17391.3,1386392],["2019-01-25",17292.68,17489.93,16799.54,17391.3,350050],["2019-01-28",17358.43,17424.18,17029.67,17226.93,1560637],["2019-01-29",17226.93,17292.68,17128.3,17161.17,1146750],["2019-01-30",17161.17,17161.17,16832.42,16996.79,119280],["2019-01-31",16240.65,16996.79,16240.65,16372.15,54780],["2019-02-01",16437.91,16898.17,16372.15,16437.91,31250],["2019-02-11",16240.65,16635.16,16240.65,16602.28,133000],["2019-02-12",16635.16,16635.16,16174.9,16174.9,104120],["2019-02-13",16240.65,16273.53,15780.39,15911.89,206480],["2019-02-14",15911.89,16043.4,15780.39,15911.89,197080],["2019-02-15",15911.89,15911.89,15583.13,15648.89,161830],["2019-02-18",15648.89,15747.51,15451.63,15451.63,234820],["2019-02-19",15451.63,15583.13,15451.63,15517.38,241250],["2019-02-20",15517.38,15550.26,15057.12,15057.12,226020],["2019-02-21",15057.12,15385.88,15057.12,15287.25,380120],["2019-02-22",15254.38,15385.88,15188.62,15287.25,301550],["2019-02-25",15287.25,15418.76,15254.38,15418.76,285860],["2019-02-26",15418.76,15550.26,15418.76,15451.63,362160],["2019-02-27",15451.63,15583.13,15385.88,15583.13,400860],["2019-02-28",15550.26,15648.89,15517.38,15648.89,513290],["2019-03-01",15451.63,15747.51,15451.63,15648.89,396980],["2019-03-04",15648.89,16076.27,15583.13,15780.39,335750],["2019-03-05",15813.27,15911.89,15616.01,15780.39,387500],["2019-03-06",15747.51,15780.39,15517.38,15517.38,226220],["2019-03-07",15550.26,15616.01,15484.51,15517.38,265680],["2019-03-08",15517.38,15616.01,15484.51,15484.51,151280],["2019-03-11",15517.38,15648.89,15451.63,15517.38,227020],["2019-03-12",15517.38,15616.01,15451.63,15616.01,263470],["2019-03-13",15583.13,15780.39,15451.63,15616.01,302320],["2019-03-14",15616.01,15780.39,15583.13,15747.51,324500],["2019-03-15",15747.51,15780.39,15681.76,15747.51,156450],["2019-03-18",15747.51,15944.77,15681.76,15911.89,535180],["2019-03-19",15911.89,16010.52,15780.39,15944.77,225090],["2019-03-20",15944.77,16109.15,15911.89,16109.15,151030],["2019-03-21",16076.27,16437.91,15780.39,15780.39,219840],["2019-03-22",15681.76,15879.02,15681.76,15813.27,156100],["2019-03-25",15780.39,15846.14,15681.76,15780.39,342700],["2019-03-26",15780.39,16142.02,15780.39,16142.02,7832304],["2019-03-27",16142.02,16569.41,16142.02,16569.41,2252527],["2019-03-28",16569.41,16766.66,16437.91,16569.41,662840],["2019-03-29",16536.53,17095.42,16536.53,16931.04,736630],["2019-04-01",16931.04,16931.04,16668.04,16898.17,606740],["2019-04-02",16898.17,16931.04,16635.16,16668.04,580210],["2019-04-03",16668.04,16700.91,16437.91,16437.91,714210],["2019-04-04",16437.91,16700.91,16437.91,16503.66,916325],["2019-04-05",16503.66,16569.41,16437.91,16536.53,706240],["2019-04-08",16503.66,16569.41,16503.66,16536.53,210020],["2019-04-09",16536.53,16569.41,16405.03,16536.53,1011160],["2019-04-10",16536.53,16635.16,16470.78,16536.53,1409500],["2019-04-11",16536.53,16668.04,16536.53,16668.04,658558],["2019-04-12",16733.79,16766.66,16437.91,16437.91,2343925],["2019-04-16",16470.78,16700.91,16470.78,16503.66,707290],["2019-04-17",16503.66,16733.79,16437.91,16733.79,1264175],["2019-04-18",16700.91,16832.42,16569.41,16635.16,453310],["2019-04-19",16668.04,16832.42,16536.53,16766.66,354180],["2019-04-22",16700.91,17095.42,16700.91,17095.42,1062195],["2019-04-23",17062.55,17489.93,16963.92,17489.93,675090],["2019-04-24",17489.93,17687.19,17358.43,17687.19,590090],["2019-04-25",17687.19,18147.45,17654.31,18114.57,5847880],["2019-04-26",18147.45,18213.2,17424.18,17424.18,4169240],["2019-05-02",17358.43,17424.18,17259.8,17325.55,653270],["2019-05-03",17161.17,17358.43,17128.3,17325.55,645670],["2019-05-06",17325.55,17424.18,17259.8,17424.18,355970],["2019-05-07",17489.93,17588.56,17095.42,17161.17,440370],["2019-05-08",17029.67,17358.43,17029.67,17325.55,417620],["2019-05-09",17358.43,17391.3,17226.93,17325.55,172780],["2019-05-10",17292.68,17358.43,17259.8,17292.68,3339823],["2019-05-13",17292.68,17358.43,17259.8,17292.68,264090],["2019-05-14",17259.8,17325.55,17259.8,17292.68,195080],["2019-05-15",17292.68,17391.3,17226.93,17259.8,187170],["2019-05-16",17259.8,17292.68,17194.05,17259.8,109050],["2019-05-17",17259.8,17292.68,17161.17,17292.68,131190],["2019-05-20",17095.42,17292.68,17095.42,17292.68,2931817],["2019-05-21",17292.68,17292.68,17062.55,17226.93,194190],["2019-05-22",17226.93,17325.55,17095.42,17325.55,2691990],["2019-05-23",17325.55,17358.43,17161.17,17292.68,312770],["2019-05-24",17259.8,17292.68,17161.17,17292.68,307300],["2019-05-27",17292.68,17325.55,17161.17,17325.55,3658047],["2019-05-28",17292.68,17325.55,17161.17,17259.8,519210],["2019-05-29",17259.8,17325.55,17128.3,17259.8,513490],["2019-05-30",17226.93,17292.68,17161.17,17292.68,511650],["2019-05-31",17259.8,17292.68,17161.17,17259.8,183300],["2019-06-03",17161.17,17226.93,17095.42,17226.93,153810],["2019-06-04",17128.3,17226.93,17062.55,17226.93,223260],["2019-06-05",17226.93,17358.43,17161.17,17358.43,377680],["2019-06-06",17358.43,17391.3,17226.93,17325.55,230720],["2019-06-07",17292.68,17358.43,17226.93,17358.43,332010],["2019-06-10",17358.43,17654.31,17325.55,17621.44,432770],["2019-06-11",17555.68,17621.44,17457.06,17588.56,1366210],["2019-06-12",17588.56,17621.44,17424.18,17522.81,326310],["2019-06-13",17424.18,17489.93,17292.68,17489.93,203850],["2019-06-14",17391.3,17555.68,17391.3,17457.06,2308110],["2019-06-17",17226.93,17489.93,16273.53,17489.93,874550],["2019-06-18",17358.43,17752.94,17259.8,17621.44,453310],["2019-06-19",17687.19,17818.69,17424.18,17555.68,396180],["2019-06-20",17489.93,17588.56,17161.17,17555.68,560540],["2019-06-21",17555.68,17621.44,17457.06,17621.44,387610],["2019-06-24",17555.68,17588.56,17161.17,17424.18,363210],["2019-06-25",17226.93,17522.81,17062.55,17522.81,528280],["2019-06-26",17522.81,17555.68,17424.18,17555.68,219590],["2019-06-27",17489.93,17588.56,17424.18,17489.93,158010],["2019-06-28",17226.93,17489.93,17194.05,17424.18,443230],["2019-07-01",17424.18,17752.94,17226.93,17752.94,367890],["2019-07-02",17752.94,17752.94,17424.18,17654.31,427970],["2019-07-03",17489.93,17588.56,17424.18,17489.93,285310],["2019-07-04",17489.93,17555.68,17161.17,17522.81,446560],["2019-07-05",17457.06,17457.06,17226.93,17226.93,288830],["2019-07-08",17226.93,17226.93,16898.17,17095.42,337420],["2019-07-09",17029.67,17095.42,16503.66,16503.66,379310],["2019-07-10",16766.66,17029.67,16635.16,16766.66,2211167],["2019-07-11",16832.42,17489.93,16766.66,17489.93,515990],["2019-07-12",17424.18,17457.06,17292.68,17424.18,333080],["2019-07-15",17358.43,17391.3,17161.17,17161.17,219840],["2019-07-16",17226.93,17424.18,17161.17,17424.18,312720],["2019-07-17",17358.43,17621.44,17358.43,17621.44,375300],["2019-07-18",17588.56,17621.44,17424.18,17424.18,409140],["2019-07-19",17424.18,17752.94,17358.43,17752.94,358190],["2019-07-22",17687.19,17720.06,17489.93,17588.56,402040],["2019-07-23",17489.93,17588.56,17489.93,17588.56,292450],["2019-07-24",17522.81,17588.56,17489.93,17522.81,189910],["2019-07-25",17522.81,17555.68,17522.81,17555.68,169090],["2019-07-26",17522.81,17555.68,17457.06,17489.93,335160],["2019-07-29",17489.93,17522.81,17424.18,17489.93,271890],["2019-07-30",17489.93,17489.93,17391.3,17489.93,448270],["2019-07-31",17424.18,17424.18,17358.43,17391.3,275270],["2019-08-01",17358.43,17588.56,17292.68,17588.56,487040],["2019-08-02",17588.56,17588.56,17424.18,17424.18,344029],["2019-08-05",17424.18,17555.68,17358.43,17489.93,318510],["2019-08-06",17424.18,17424.18,17391.3,17424.18,250450],["2019-08-07",17424.18,17424.18,17358.43,17424.18,347530],["2019-08-08",17358.43,17752.94,17358.43,17588.56,1656370],["2019-08-09",17489.93,17522.81,17424.18,17489.93,449840],["2019-08-12",17489.93,17489.93,17358.43,17424.18,564730],["2019-08-13",17424.18,17489.93,17391.3,17424.18,1570650],["2019-08-14",17292.68,17358.43,17259.8,17358.43,357250],["2019-08-15",17358.43,17424.18,17325.55,17358.43,881700],["2019-08-16",17358.43,17424.18,17292.68,17424.18,426560],["2019-08-19",17424.18,17424.18,17292.68,17358.43,1433710],["2019-08-20",17325.55,17358.43,17292.68,17358.43,924380],["2019-08-21",17292.68,17424.18,17292.68,17358.43,560910],["2019-08-22",17358.43,17358.43,17292.68,17358.43,1112650],["2019-08-23",17292.68,17358.43,17292.68,17358.43,323670],["2019-08-26",17358.43,17358.43,17292.68,17358.43,379740],["2019-08-27",17292.68,17489.93,17259.8,17489.93,364210],["2019-08-28",17358.43,17391.3,17292.68,17358.43,338040],["2019-08-29",17292.68,17358.43,17292.68,17358.43,347500],["2019-08-30",17292.68,17358.43,17128.3,17358.43,191010],["2019-09-03",17358.43,17358.43,17095.42,17358.43,1322890],["2019-09-04",17325.55,17358.43,17029.67,17358.43,278690],["2019-09-05",17226.93,17358.43,17226.93,17358.43,393500],["2019-09-06",17358.43,17424.18,17226.93,17424.18,321580],["2019-09-09",17095.42,17424.18,16240.65,17358.43,367050],["2019-09-10",17292.68,17358.43,17128.3,17358.43,335970],["2019-09-11",17358.43,17358.43,17226.93,17358.43,272960],["2019-09-12",17292.68,17292.68,17095.42,17292.68,335310],["2019-09-13",16766.66,17325.55,16602.28,17325.55,342620],["2019-09-16",17325.55,17325.55,16832.42,17325.55,624400],["2019-09-17",17095.42,17325.55,17029.67,17325.55,391840],["2019-09-18",17325.55,17325.55,17226.93,17325.55,411780],["2019-09-19",17226.93,17325.55,17029.67,17325.55,941510],["2019-09-20",17194.05,17292.68,17161.17,17292.68,404560],["2019-09-23",17292.68,17292.68,17259.8,17259.8,343660],["2019-09-24",17259.8,17752.94,17029.67,17752.94,1277660],["2019-09-25",17752.94,17752.94,17095.42,17095.42,542380],["2019-09-26",16569.41,17424.18,16569.41,17391.3,366160],["2019-09-27",17391.3,17391.3,16766.66,17194.05,535680],["2019-09-30",17194.05,17194.05,17161.17,17194.05,336280],["2019-10-01",17194.05,17194.05,16766.66,17161.17,813170],["2019-10-02",17161.17,17424.18,16766.66,17161.17,516600],["2019-10-03",17161.17,17325.55,17161.17,17292.68,342680],["2019-10-04",17292.68,17424.18,17259.8,17358.43,246350],["2019-10-07",17358.43,17752.94,16832.42,17555.68,300120],["2019-10-08",17555.68,17555.68,17424.18,17424.18,211470],["2019-10-09",17161.17,17358.43,17095.42,17095.42,270740],["2019-10-10",16437.91,17391.3,16437.91,17292.68,1572830],["2019-10-11",16700.91,17752.94,16700.91,17621.44,424020],["2019-10-14",17621.44,17621.44,17358.43,17424.18,259470],["2019-10-15",17424.18,17424.18,17325.55,17358.43,224620],["2019-10-16",17358.43,17358.43,17292.68,17325.55,160770],["2019-10-17",17325.55,17325.55,17292.68,17325.55,199160],["2019-10-18",17325.55,17325.55,17161.17,17325.55,241550],["2019-10-21",17325.55,17325.55,17292.68,17325.55,665800],["2019-10-22",17325.55,18081.7,17226.93,17424.18,472270],["2019-10-23",17424.18,17424.18,17062.55,17062.55,3327960],["2019-10-24",17391.3,17391.3,17358.43,17391.3,666290],["2019-10-25",17391.3,17391.3,17226.93,17358.43,245690],["2019-10-28",17358.43,17358.43,17292.68,17325.55,243940],["2019-10-29",17325.55,17325.55,17259.8,17325.55,307600],["2019-10-30",17325.55,17325.55,17259.8,17325.55,197180],["2019-10-31",17325.55,17325.55,17259.8,17292.68,242110],["2019-11-01",17292.68,17325.55,17226.93,17325.55,215950],["2019-11-04",17325.55,17325.55,17259.8,17325.55,239500],["2019-11-05",17325.55,17424.18,17259.8,17424.18,1325770],["2019-11-06",17424.18,17424.18,17325.55,17424.18,1363340],["2019-11-07",17424.18,17424.18,17325.55,17391.3,207360],["2019-11-08",17391.3,17391.3,17292.68,17391.3,304810],["2019-11-11",17391.3,17621.44,17292.68,17621.44,1779610],["2019-11-12",17621.44,17621.44,17489.93,17555.68,302320],["2019-11-13",17555.68,17555.68,17095.42,17095.42,337430],["2019-11-14",17095.42,18081.7,17095.42,18081.7,176050],["2019-11-15",17095.42,18015.94,17095.42,17621.44,309890],["2019-11-18",17621.44,17621.44,17424.18,17621.44,1269680],["2019-11-19",17095.42,17588.56,17095.42,17588.56,323690],["2019-11-20",17588.56,17621.44,17489.93,17621.44,211110],["2019-11-21",17095.42,17588.56,17095.42,17522.81,2305370],["2019-11-22",17095.42,17489.93,17095.42,17489.93,283070],["2019-11-25",17489.93,17489.93,17095.42,17457.06,261200],["2019-11-26",17095.42,17489.93,17095.42,17391.3,271130],["2019-11-27",17391.3,17391.3,17292.68,17391.3,327230],["2019-11-28",17095.42,17358.43,17095.42,17095.42,260860],["2019-11-29",17259.8,17292.68,17095.42,17095.42,127680],["2019-12-02",17292.68,17325.55,17259.8,17292.68,302250],["2019-12-03",17259.8,17292.68,17194.05,17292.68,286910],["2019-12-04",17259.8,17292.68,17226.93,17292.68,2528040],["2019-12-05",17292.68,17621.44,17226.93,17292.68,362850],["2019-12-06",17292.68,17292.68,17095.42,17095.42,373410],["2019-12-09",17095.42,17292.68,16963.92,17292.68,350830],["2019-12-10",17292.68,17292.68,17226.93,17292.68,326220],["2019-12-11",17292.68,17424.18,17226.93,17292.68,294350],["2019-12-12",17226.93,17424.18,17226.93,17292.68,310930],["2019-12-13",17292.68,17424.18,17226.93,17391.3,382330],["2019-12-16",17358.43,17391.3,17325.55,17391.3,234640],["2019-12-17",17391.3,17391.3,17325.55,17391.3,308240],["2019-12-18",17391.3,17391.3,17095.42,17095.42,241590],["2019-12-19",17358.43,17358.43,17259.8,17292.68,158210],["2019-12-20",17292.68,17424.18,17095.42,17325.55,388880],["2019-12-23",17325.55,17325.55,17259.8,17325.55,341460],["2019-12-24",17292.68,17325.55,16142.02,17325.55,800620],["2019-12-25",17325.55,17424.18,17292.68,17325.55,409190],["2019-12-26",17325.55,17325.55,17226.93,17325.55,1344450],["2019-12-27",17325.55,17325.55,17259.8,17325.55,478180],["2019-12-30",17325.55,17325.55,17095.42,17325.55,186930],["2019-12-31",17325.55,17325.55,17259.8,17325.55,176210],["2020-01-02",17325.55,17424.18,17095.42,17325.55,172790],["2020-01-03",17325.55,17424.18,17325.55,17424.18,281450],["2020-01-06",17424.18,17424.18,17292.68,17391.3,1407790],["2020-01-07",17391.3,17391.3,17325.55,17358.43,333010],["2020-01-08",17358.43,17358.43,17292.68,17358.43,874570],["2020-01-09",17358.43,17358.43,17292.68,17358.43,793500],["2020-01-10",17358.43,17358.43,17292.68,17325.55,254150],["2020-01-13",17325.55,17358.43,17259.8,17358.43,497960],["2020-01-14",17358.43,17358.43,17292.68,17358.43,711430],["2020-01-15",17358.43,17489.93,17292.68,17325.55,1790330],["2020-01-16",17325.55,17687.19,17259.8,17687.19,312550],["2020-01-17",17687.19,17687.19,17424.18,17457.06,690240],["2020-01-20",17457.06,17457.06,17358.43,17457.06,211420],["2020-01-21",17457.06,17457.06,17292.68,17325.55,140050],["2020-01-22",17325.55,17424.18,17062.55,17424.18,124150],["2020-01-30",17424.18,17457.06,17259.8,17457.06,107600],["2020-01-31",17457.06,17457.06,17259.8,17457.06,104060],["2020-02-03",17095.42,17391.3,17095.42,17358.43,167680],["2020-02-04",17292.68,17358.43,17292.68,17358.43,1228310],["2020-02-05",17325.55,17358.43,17292.68,17358.43,425940],["2020-02-06",17292.68,17457.06,17292.68,17424.18,1078140],["2020-02-07",17358.43,17424.18,17095.42,17325.55,620350],["2020-02-10",17292.68,17457.06,17292.68,17424.18,1483910],["2020-02-11",17391.3,17522.81,17325.55,17424.18,1537210],["2020-02-12",17358.43,17457.06,17358.43,17457.06,603680],["2020-02-13",17391.3,17424.18,17325.55,17358.43,261970],["2020-02-14",17358.43,17424.18,17358.43,17424.18,232720],["2020-02-17",17391.3,17621.44,17358.43,17489.93,2009180],["2020-02-18",17424.18,17752.94,17424.18,17621.44,448010],["2020-02-19",17621.44,18081.7,17555.68,17983.07,346760],["2020-02-20",17983.07,19067.97,17851.57,18739.21,355370],["2020-02-21",18673.46,18739.21,17752.94,18147.45,287160],["2020-02-24",17752.94,18147.45,17752.94,17884.44,296840],["2020-02-25",17424.18,17687.19,17325.55,17522.81,309970],["2020-02-26",17325.55,17687.19,17194.05,17555.68,126840],["2020-02-27",17752.94,17752.94,17424.18,17489.93,150500],["2020-02-28",17424.18,17884.44,17424.18,17785.81,155240],["2020-03-02",17687.19,18015.94,17621.44,17818.69,332800],["2020-03-03",16898.17,17950.19,16898.17,17687.19,257710],["2020-03-04",17687.19,17752.94,17687.19,17720.06,212550],["2020-03-05",17720.06,17752.94,17687.19,17752.94,286040],["2020-03-06",17752.94,17851.57,17687.19,17851.57,1994110],["2020-03-09",17687.19,17851.57,17555.68,17687.19,3112810],["2020-03-10",17621.44,17818.69,17621.44,17818.69,1964110],["2020-03-11",17818.69,17983.07,17752.94,17950.19,427490],["2020-03-12",17884.44,18048.82,17884.44,18015.94,243840],["2020-03-13",17884.44,18147.45,17752.94,18147.45,195570],["2020-03-16",18147.45,18147.45,17884.44,17983.07,224510],["2020-03-17",17884.44,18081.7,17752.94,18081.7,192950],["2020-03-18",18081.7,18246.08,18081.7,18246.08,620460],["2020-03-19",18246.08,18443.33,18114.57,18410.45,578370],["2020-03-20",18410.45,18837.84,18344.7,18837.84,248270],["2020-03-23",18739.21,19593.98,18673.46,19593.98,283140],["2020-03-24",19561.11,19791.24,19495.36,19725.49,643940],["2020-03-25",19725.49,19856.99,19528.23,19725.49,255330],["2020-03-26",19725.49,20711.76,18410.45,20711.76,1123090],["2020-03-27",20756.14,21096.41,20718.34,21020.79,170100],["2020-03-30",20945.18,21512.29,20907.37,21512.29,206420],["2020-03-31",21474.48,21701.32,21436.67,21701.32,242100],["2020-04-01",21625.71,21701.32,21436.67,21625.71,276900],["2020-04-03",21587.9,21625.71,20453.69,20529.3,347600],["2020-04-06",20642.72,20642.72,19810.96,20567.11,306980],["2020-04-07",20453.69,20869.57,20453.69,20831.76,313570],["2020-04-08",20718.34,20869.57,20718.34,20756.14,1050430],["2020-04-09",20642.72,20793.95,20567.11,20604.91,579100],["2020-04-10",20604.91,20982.99,20604.91,20869.57,220950],["2020-04-13",20831.76,20945.18,20756.14,20907.37,2036650],["2020-04-14",20869.57,20945.18,20756.14,20793.95,1404630],["2020-04-15",20793.95,20831.76,20491.49,20604.91,1424110],["2020-04-16",20680.53,20718.34,19168.24,20264.65,487140],["2020-04-17",20415.88,20491.49,20189.04,20302.46,244620],["2020-04-20",20302.46,20567.11,20000.0,20567.11,258360],["2020-04-21",20567.11,20567.11,20189.04,20340.26,276610],["2020-04-22",20264.65,20453.69,20264.65,20415.88,1483780],["2020-04-23",20340.26,20491.49,20264.65,20264.65,340610],["2020-04-24",20264.65,20415.88,20189.04,20264.65,410580],["2020-04-27",20264.65,21172.02,20151.23,21172.02,2347808],["2020-04-28",20415.88,21172.02,20264.65,20491.49,392050],["2020-04-29",20037.81,20415.88,20037.81,20378.07,1437960],["2020-05-04",20378.07,20567.11,20340.26,20567.11,2211950],["2020-05-05",20529.3,20567.11,19735.35,20529.3,5676547],["2020-05-06",20491.49,20567.11,20264.65,20415.88,273150],["2020-05-07",20037.81,20415.88,20037.81,20340.26,1471370],["2020-05-08",20340.26,20378.07,20264.65,20378.07,255270],["2020-05-11",20151.23,20415.88,20151.23,20340.26,274670],["2020-05-12",20340.26,20340.26,20151.23,20302.46,713430],["2020-05-13",20340.26,20415.88,20264.65,20378.07,327420],["2020-05-14",20340.26,20491.49,20302.46,20453.69,266490],["2020-05-15",20340.26,20529.3,20340.26,20491.49,236690],["2020-05-18",20453.69,20491.49,20264.65,20378.07,274260],["2020-05-19",20415.88,20415.88,20189.04,20264.65,536363],["2020-05-20",20302.46,20378.07,20264.65,20340.26,420320],["2020-05-21",20340.26,20415.88,20302.46,20340.26,1549430],["2020-05-22",20340.26,20340.26,20226.84,20264.65,1655320],["2020-05-25",20264.65,20415.88,20264.65,20302.46,1616810],["2020-05-26",20264.65,20340.26,20189.04,20302.46,306270],["2020-05-27",20302.46,20415.88,20264.65,20415.88,431670],["2020-05-28",20302.46,20302.46,20151.23,20302.46,336790],["2020-05-29",20302.46,20340.26,20113.42,20264.65,415040],["2020-06-01",20264.65,20642.72,20264.65,20491.49,2504200],["2020-06-02",20491.49,20869.57,20491.49,20793.95,372150],["2020-06-03",20793.95,20831.76,20567.11,20793.95,337020],["2020-06-04",20756.14,20793.95,20642.72,20680.53,478690],["2020-06-05",20718.34,20793.95,20037.81,20415.88,643050],["2020-06-08",20415.88,20567.11,20302.46,20491.49,822561],["2020-06-09",20491.49,20529.3,20264.65,20415.88,479750],["2020-06-10",20415.88,20453.69,19962.19,20189.04,425810],["2020-06-11",20189.04,20415.88,19659.74,20415.88,591290],["2020-06-12",20415.88,20415.88,19810.96,20189.04,485180],["2020-06-15",20189.04,20264.65,19735.35,20226.84,510370],["2020-06-16",20226.84,20226.84,20037.81,20226.84,536720],["2020-06-17",20226.84,20226.84,20075.61,20226.84,500480],["2020-06-18",20226.84,20226.84,20113.42,20226.84,651090],["2020-06-19",20189.04,20226.84,20075.61,20189.04,432700],["2020-06-22",20189.04,20189.04,20113.42,20189.04,1647190],["2020-06-23",20189.04,20189.04,19962.19,20189.04,527350],["2020-06-24",20189.04,20189.04,20037.81,20189.04,500740],["2020-06-25",20000.0,20189.04,20000.0,20189.04,501060],["2020-06-26",20189.04,20226.84,20037.81,20189.04,566920],["2020-06-29",20189.04,20226.84,19659.74,20226.84,356240],["2020-06-30",20189.04,21625.71,20037.81,21625.71,813720],["2020-07-01",20945.18,21625.71,20151.23,20415.88,633280],["2020-07-02",20415.88,20793.95,20113.42,20378.07,1308690],["2020-07-03",20378.07,21776.94,19886.58,21739.13,1832630],["2020-07-06",21776.94,23251.42,21323.25,21701.32,2108440],["2020-07-07",21096.41,21701.32,21096.41,21550.09,1508090],["2020-07-08",21701.32,21852.55,21398.87,21663.52,1877800],["2020-07-09",21474.48,21663.52,20264.65,20415.88,1839230],["2020-07-10",20302.46,21020.79,20302.46,20642.72,504210],["2020-07-13",20642.72,20869.57,20415.88,20529.3,470060],["2020-07-14",20529.3,20567.11,19735.35,20567.11,977920],["2020-07-15",20529.3,20793.95,20113.42,20529.3,464560],["2020-07-16",20529.3,20642.72,20340.26,20415.88,525990],["2020-07-17",20415.88,20491.49,19735.35,20415.88,593120],["2020-07-20",20415.88,20642.72,20189.04,20491.49,4725469],["2020-07-21",20491.49,20529.3,20415.88,20491.49,5150807],["2020-07-22",20491.49,20491.49,20189.04,20415.88,3266444],["2020-07-23",20415.88,20491.49,20113.42,20491.49,1206090],["2020-07-24",20529.3,20567.11,20075.61,20415.88,273750],["2020-07-27",20415.88,20415.88,20037.81,20340.26,1713432],["2020-07-28",20037.81,20378.07,20037.81,20340.26,2161020],["2020-07-29",20340.26,20340.26,20189.04,20302.46,294560],["2020-07-30",20302.46,20340.26,20264.65,20302.46,255260],["2020-07-31",20302.46,20302.46,19281.66,20302.46,1283640],["2020-08-03",20302.46,20415.88,19017.01,20415.88,626610],["2020-08-04",20415.88,20415.88,19281.66,19357.28,457280],["2020-08-05",19659.74,20415.88,19659.74,20415.88,846120],["2020-08-06",20189.04,20340.26,19810.96,20189.04,389830],["2020-08-07",20189.04,20189.04,19810.96,20113.42,405090],["2020-08-10",20113.42,20113.42,19319.47,19962.19,1203860],["2020-08-11",20037.81,20075.61,19659.74,19924.39,780380],["2020-08-12",19810.96,20000.0,19810.96,20000.0,475760],["2020-08-13",20000.0,20113.42,20000.0,20000.0,510200],["2020-08-14",20000.0,20113.42,20000.0,20000.0,466210],["2020-08-17",20000.0,20113.42,19962.19,20113.42,439510],["2020-08-18",20037.81,20113.42,20000.0,20037.81,556840],["2020-08-19",20037.81,20113.42,20000.0,20037.81,775900],["2020-08-20",20037.81,20189.04,19962.19,20113.42,483490],["2020-08-21",20113.42,20151.23,20037.81,20037.81,502910],["2020-08-24",20037.81,20113.42,20000.0,20113.42,2580010],["2020-08-25",20037.81,20189.04,19962.19,20151.23,558310],["2020-08-26",20113.42,20264.65,20037.81,20226.84,330050],["2020-08-27",20075.61,20113.42,20037.81,20075.61,432610],["2020-08-28",20037.81,20189.04,20037.81,20113.42,453320],["2020-08-31",20075.61,20340.26,19962.19,20037.81,1999800],["2020-09-01",20037.81,20264.65,19886.58,20189.04,445960],["2020-09-03",20189.04,20189.04,19206.05,20189.04,607250],["2020-09-04",20037.81,20037.81,19281.66,20037.81,524720],["2020-09-07",20037.81,20037.81,19508.51,20037.81,466350],["2020-09-08",19886.58,19924.39,19659.74,19659.74,531390],["2020-09-09",19810.96,19886.58,19659.74,19848.77,419990],["2020-09-10",19848.77,20037.81,19735.35,20037.81,1212703],["2020-09-11",19962.19,21172.02,19886.58,20793.95,485190],["2020-09-14",20793.95,20793.95,20113.42,20718.34,6512720],["2020-09-15",20718.34,20756.14,20415.88,20718.34,483120],["2020-09-16",20718.34,20869.57,20113.42,20718.34,520030],["2020-09-17",20718.34,20718.34,20604.91,20718.34,486250],["2020-09-18",20718.34,20756.14,20642.72,20756.14,448400],["2020-09-21",20756.14,21172.02,20718.34,21096.41,5638249],["2020-09-22",20869.57,21928.17,20869.57,21814.74,545480],["2020-09-23",21625.71,23289.22,21625.71,23289.22,691040],["2020-09-24",23217.39,23652.17,23217.39,23391.3,410890],["2020-09-25",23434.78,23739.13,22608.7,22608.7,530400],["2020-09-28",22130.43,23217.39,22130.43,22652.17,355620],["2020-09-29",22869.57,23000.0,22608.7,22652.17,350550],["2020-09-30",22695.65,23652.17,22652.17,23652.17,1088200],["2020-10-01",22869.57,23043.48,22826.09,23043.48,1219440],["2020-10-02",22869.57,23043.48,22695.65,22695.65,1535680],["2020-10-05",22869.57,22869.57,22608.7,22608.7,1200730],["2020-10-06",22782.61,22782.61,22608.7,22608.7,403780],["2020-10-07",22695.65,22782.61,22565.22,22608.7,380270],["2020-10-08",22608.7,23913.04,22608.7,23043.48,620800],["2020-10-09",23043.48,24347.83,22913.04,23043.48,467420],["2020-10-12",22869.57,24173.91,22869.57,24173.91,710900],["2020-10-13",24173.91,24260.87,23391.3,23478.26,1921890],["2020-10-14",23391.3,23913.04,23391.3,23913.04,424750],["2020-10-15",23826.09,23913.04,23391.3,23478.26,702470],["2020-10-16",23478.26,23478.26,23043.48,23478.26,450700],["2020-10-19",23478.26,23913.04,23304.35,23391.3,402990],["2020-10-20",23391.3,23521.74,23347.83,23391.3,340540],["2020-10-21",22782.61,23478.26,22782.61,23478.26,355140],["2020-10-22",23478.26,23652.17,23304.35,23391.3,397420],["2020-10-23",22782.61,23391.3,22782.61,23391.3,432870],["2020-10-26",23391.3,23478.26,23043.48,23391.3,432870],["2020-10-27",22782.61,23391.3,22782.61,23347.83,419940],["2020-10-28",23304.35,23391.3,23130.43,23391.3,396620],["2020-10-29",23391.3,23478.26,23043.48,23391.3,1899286],["2020-10-30",22652.17,23304.35,22652.17,23173.91,320420],["2020-11-02",22260.87,24652.17,22260.87,24434.78,625710],["2020-11-03",24173.91,24782.61,23000.0,24739.13,520610],["2020-11-04",24739.13,25217.39,23478.26,24608.7,441060],["2020-11-05",24347.83,24782.61,23913.04,24782.61,503610],["2020-11-06",24695.65,25304.35,24043.48,24869.57,479220],["2020-11-09",24869.57,25130.43,24347.83,24869.57,424170],["2020-11-10",24956.52,25652.17,24869.57,25217.39,454400],["2020-11-11",24347.83,25217.39,24347.83,24782.61,490130],["2020-11-12",24695.65,25043.48,24347.83,24956.52,408460],["2020-11-13",24956.52,25217.39,24869.57,25130.43,334050],["2020-11-16",25086.96,25478.26,25043.48,25217.39,427730],["2020-11-17",25130.43,25913.04,25130.43,25217.39,435680],["2020-11-18",25478.26,25869.57,25304.35,25652.17,420580],["2020-11-19",25565.22,26086.96,24913.04,25130.43,436940],["2020-11-20",25043.48,25130.43,23608.7,25130.43,366080],["2020-11-23",25130.43,25130.43,24260.87,25086.96,380400],["2020-11-24",25000.0,25304.35,24521.74,24782.61,454010],["2020-11-25",24695.65,25043.48,23782.61,23782.61,343890],["2020-11-26",23913.04,24347.83,23826.09,24347.83,420850],["2020-11-27",24347.83,24652.17,24173.91,24608.7,2565070],["2020-11-30",24347.83,24391.3,23913.04,24130.43,393310],["2020-12-01",23826.09,24173.91,23782.61,24086.96,441630],["2020-12-02",22913.04,24173.91,22739.13,24086.96,609260],["2020-12-03",23739.13,24086.96,22652.17,22956.52,557380],["2020-12-04",23043.48,24478.26,22652.17,24478.26,585830],["2020-12-07",23565.22,26086.96,23478.26,26086.96,588890],["2020-12-08",24913.04,26000.0,24434.78,24434.78,1372152],["2020-12-09",24434.78,24434.78,23652.17,23652.17,1854680],["2020-12-10",23652.17,24521.74,23652.17,23956.52,623110],["2020-12-11",23956.52,24347.83,23913.04,24000.0,642230],["2020-12-14",24000.0,24086.96,23478.26,24086.96,613080],["2020-12-15",24000.0,24086.96,23521.74,24086.96,1735560],["2020-12-16",23608.7,24086.96,23608.7,23652.17,1061190],["2020-12-17",23478.26,24347.83,23478.26,24260.87,553130],["2020-12-18",23913.04,24173.91,23826.09,23913.04,1854350],["2020-12-21",23913.04,24043.48,23565.22,23565.22,554120],["2020-12-22",23826.09,24347.83,23695.65,24347.83,610040],["2020-12-23",24260.87,24478.26,24217.39,24217.39,539560],["2020-12-24",24217.39,25000.0,23652.17,23695.65,586887],["2020-12-25",24347.83,24782.61,24173.91,24782.61,720409],["2020-12-28",24782.61,25130.43,24347.83,24695.65,484680],["2020-12-29",24695.65,24695.65,24260.87,24695.65,1077420],["2020-12-30",24695.65,24826.09,24391.3,24608.7,1799180],["2020-12-31",24782.61,24782.61,24478.26,24782.61,680680],["2021-01-04",24782.61,24782.61,24347.83,24347.83,2123700],["2021-01-05",24739.13,24739.13,24347.83,24565.22,1834900],["2021-01-06",24608.7,25956.52,24521.74,25913.04,517600],["2021-01-07",25695.65,27652.17,25695.65,27608.7,545000],["2021-01-08",27347.83,29391.3,27347.83,29391.3,430400],["2021-01-11",29130.43,30434.78,28695.65,29391.3,1446200],["2021-01-12",29043.48,29565.22,28695.65,29130.43,485400],["2021-01-13",28869.57,29130.43,28260.87,28695.65,465300],["2021-01-14",28739.13,29347.83,28260.87,29347.83,526500],["2021-01-15",29347.83,29434.78,28608.7,28695.65,347800],["2021-01-18",28695.65,30173.91,28695.65,29913.04,1821300],["2021-01-19",29652.17,30130.43,29478.26,29913.04,412500],["2021-01-20",29826.09,31173.91,29260.87,30869.57,532900],["2021-01-21",30652.17,30956.52,30000.0,30086.96,1603300],["2021-01-22",30086.96,30260.87,29565.22,29913.04,485700],["2021-01-25",29913.04,30434.78,29739.13,29913.04,592300],["2021-01-26",29782.61,30000.0,28695.65,29565.22,1598300],["2021-01-27",29478.26,30173.91,29086.96,29869.57,1610100],["2021-01-28",29869.57,30521.74,29391.3,29565.22,1093693],["2021-01-29",28695.65,31608.7,28695.65,31608.7,2098100],["2021-02-01",31739.13,33043.48,31608.7,33000.0,700700],["2021-02-02",32956.52,34739.13,32608.7,33913.04,1047600],["2021-02-03",33652.17,33913.04,33086.96,33521.74,713500],["2021-02-04",33391.3,33478.26,32304.35,32391.3,1383740],["2021-02-05",32217.39,32652.17,31304.35,32652.17,1058800],["2021-02-08",32608.7,33043.48,32608.7,32913.04,1247500],["2021-02-09",32913.04,33478.26,32826.09,33478.26,695100],["2021-02-17",33478.26,35782.61,33434.78,35782.61,1153700],["2021-02-18",35956.52,36913.04,35913.04,36913.04,1306000],["2021-02-19",37130.43,37391.3,36086.96,36478.26,1659400],["2021-02-22",36086.96,36347.83,34304.35,34391.3,899900],["2021-02-23",34347.83,34391.3,32913.04,33000.0,1272400],["2021-02-24",32608.7,32608.7,32347.83,32565.22,995200],["2021-02-25",32695.65,33869.57,32695.65,33434.78,1296100],["2021-02-26",33304.35,33521.74,33000.0,33130.43,1367800],["2021-03-01",33130.43,34130.43,33086.96,34043.48,1129900],["2021-03-02",33956.52,34043.48,31913.04,31913.04,933100],["2021-03-03",31304.35,31304.35,30000.0,30086.96,1174400],["2021-03-04",30043.48,30565.22,30043.48,30304.35,576400],["2021-03-05",30304.35,30434.78,29391.3,29826.09,1255500],["2021-03-08",29913.04,30304.35,29826.09,30173.91,995600],["2021-03-09",30173.91,30869.57,30086.96,30782.61,1329000],["2021-03-10",30782.61,31739.13,30521.74,31434.78,1250900],["2021-03-11",31347.83,32434.78,31347.83,32347.83,2070100],["2021-03-12",32478.26,32782.61,31782.61,31869.57,1988500],["2021-03-15",31739.13,31782.61,31304.35,31347.83,830400],["2021-03-16",31478.26,31913.04,31391.3,31782.61,894300],["2021-03-17",31782.61,31956.52,31739.13,31869.57,1537700],["2021-03-18",31956.52,33043.48,31956.52,32913.04,1141000],["2021-03-19",32869.57,32956.52,32260.87,32521.74,1501300],["2021-03-22",32173.91,32434.78,30739.13,31043.48,1022200],["2021-03-23",30782.61,30782.61,29913.04,30043.48,1614800],["2021-03-24",29652.17,30521.74,29608.7,30217.39,1002700],["2021-03-25",29869.57,31130.43,29869.57,30695.65,1712500],["2021-03-26",30695.65,30869.57,30608.7,30695.65,935400],["2021-03-29",30695.65,31173.91,30652.17,30695.65,949100],["2021-03-30",30739.13,31130.43,30478.26,30956.52,1513580],["2021-03-31",30956.52,31217.39,30391.3,30521.74,1134300],["2021-04-01",30260.87,31304.35,30260.87,31173.91,2461600],["2021-04-02",31086.96,31478.26,31043.48,31304.35,1851200],["2021-04-05",31347.83,31652.17,31347.83,31652.17,1203000],["2021-04-06",31652.17,32000.0,31608.7,31869.57,1674400],["2021-04-07",31869.57,32130.43,31304.35,31304.35,2195900],["2021-04-08",31304.35,31391.3,30782.61,30913.04,1078500],["2021-04-09",30913.04,31304.35,30434.78,30956.52,997400],["2021-04-12",31043.48,31521.74,30782.61,30956.52,1129900],["2021-04-13",30956.52,30956.52,30086.96,30260.87,1012500],["2021-04-14",30217.39,30217.39,29217.39,29304.35,774300],["2021-04-15",28782.61,29217.39,27826.09,28913.04,1246300],["2021-04-16",28869.57,29478.26,28782.61,29043.48,1656900],["2021-04-19",29347.83,29652.17,29043.48,29043.48,1080300],["2021-04-20",28695.65,29043.48,28347.83,28347.83,1150100],["2021-04-22",28434.78,28521.74,28347.83,28391.3,584200],["2021-04-23",28434.78,28608.7,28391.3,28608.7,1017000],["2021-04-26",28521.74,28826.09,28521.74,28521.74,1187300],["2021-04-27",28521.74,29130.43,28521.74,28826.09,2378100],["2021-04-28",28869.57,29304.35,28826.09,29173.91,907200],["2021-04-29",29217.39,29565.22,29173.91,29304.35,672700],["2021-05-04",29043.48,29521.74,29043.48,29521.74,2810800],["2021-05-05",29565.22,30434.78,29478.26,30130.43,825500],["2021-05-06",30086.96,30130.43,29739.13,29739.13,871600],["2021-05-07",29739.13,29782.61,29217.39,29347.83,1251800],["2021-05-10",29043.48,29652.17,28956.52,29565.22,1209800],["2021-05-11",29565.22,29652.17,29260.87,29304.35,2509800],["2021-05-12",29260.87,29391.3,29217.39,29304.35,610800],["2021-05-13",29304.35,29521.74,29130.43,29478.26,762000],["2021-05-14",29521.74,30130.43,29478.26,30043.48,1230600],["2021-05-17",30173.91,30391.3,29826.09,29826.09,955500],["2021-05-18",29826.09,30434.78,29826.09,30391.3,1703200],["2021-05-19",30434.78,30782.61,30260.87,30260.87,1701500],["2021-05-20",30565.22,31304.35,30478.26,31217.39,1755500],["2021-05-21",31260.87,32086.96,30695.65,31869.57,4624300],["2021-05-24",31869.57,32130.43,31217.39,31347.83,1908950],["2021-05-25",31304.35,31826.09,31304.35,31652.17,1149200],["2021-05-26",31652.17,31739.13,30956.52,31608.7,763200],["2021-05-27",31652.17,31956.52,31652.17,31652.17,420100],["2021-05-28",31434.78,31913.04,31434.78,31739.13,722900],["2021-05-31",31739.13,32782.61,31739.13,32739.13,2553900],["2021-06-01",32695.65,33565.22,32695.65,33478.26,1698600],["2021-06-02",33478.26,34304.35,33043.48,33043.48,1470000],["2021-06-03",32956.52,33043.48,32434.78,32913.04,3083400],["2021-06-04",32956.52,33043.48,32521.74,32956.52,973800],["2021-06-07",33043.48,33304.35,32956.52,33130.43,1063500],["2021-06-08",32956.52,33913.04,32956.52,33739.13,985100],["2021-06-09",33478.26,34782.61,33478.26,34434.78,1411800],["2021-06-10",34434.78,35217.39,34434.78,35173.91,1422900],["2021-06-11",35130.43,35652.17,34782.61,34782.61,1120500],["2021-06-14",34826.09,35130.43,34782.61,34956.52,906900],["2021-06-15",34956.52,35217.39,34913.04,35173.91,1764400],["2021-06-16",35173.91,35391.3,35173.91,35304.35,1030800],["2021-06-17",35217.39,35217.39,34521.74,34565.22,847100],["2021-06-18",34434.78,34434.78,33304.35,33695.65,957200],["2021-06-21",33652.17,33739.13,32869.57,33304.35,622900],["2021-06-22",33217.39,33217.39,31565.22,31608.7,887400],["2021-06-23",31304.35,31304.35,30043.48,30043.48,53300],["2021-06-24",29565.22,31391.3,29391.3,30913.04,850300],["2021-06-25",30869.57,30913.04,30000.0,30173.91,703300],["2021-06-28",30086.96,30217.39,29739.13,30217.39,1522700],["2021-06-29",30217.39,30347.83,30086.96,30347.83,473400],["2021-06-30",30347.83,30434.78,30086.96,30173.91,841700],["2021-07-01",30173.91,30173.91,29565.22,30173.91,533300],["2021-07-02",30173.91,30173.91,29565.22,29652.17,1310800],["2021-07-05",29782.61,30000.0,29478.26,29652.17,609100],["2021-07-06",29695.65,29826.09,29304.35,29739.13,1514400],["2021-07-07",29695.65,29695.65,27826.09,27826.09,281300],["2021-07-08",27826.09,28869.57,26956.52,28260.87,578900],["2021-07-09",28260.87,28782.61,27826.09,28782.61,1275900],["2021-07-12",28782.61,28782.61,26782.61,27652.17,414000],["2021-07-13",27652.17,27739.13,26956.52,27000.0,498800],["2021-07-14",26869.57,27869.57,26086.96,27869.57,447100],["2021-07-15",27826.09,28434.78,27391.3,27913.04,516300],["2021-07-16",27913.04,28260.87,27347.83,28260.87,714300],["2021-07-19",28260.87,28260.87,26782.61,26782.61,2306400],["2021-07-20",26956.52,28173.91,25652.17,28173.91,972500],["2021-07-21",27478.26,28086.96,27391.3,27826.09,865100],["2021-07-22",27782.61,27782.61,26260.87,27391.3,4017250],["2021-07-23",27304.35,27304.35,26521.74,26521.74,360400],["2021-07-26",24869.57,26956.52,24869.57,26869.57,361300],["2021-07-27",26869.57,27173.91,26695.65,27000.0,3185950],["2021-07-28",27000.0,27000.0,26608.7,26739.13,116400],["2021-07-29",26782.61,26782.61,26130.43,26173.91,41500],["2021-07-30",26608.7,26608.7,26043.48,26086.96,56200],["2021-08-02",26086.96,27130.43,25304.35,27130.43,333100],["2021-08-03",27130.43,27391.3,26434.78,27130.43,2062717],["2021-08-04",27130.43,27130.43,26086.96,26739.13,712400],["2021-08-05",26739.13,26956.52,25652.17,26956.52,336800],["2021-08-06",26956.52,27391.3,26217.39,26260.87,1575600],["2021-08-09",26521.74,27565.22,26086.96,27565.22,348200],["2021-08-10",27565.22,29304.35,27565.22,29304.35,402300],["2021-08-11",29304.35,29478.26,28260.87,28347.83,1593100],["2021-08-12",28347.83,29043.48,27739.13,28565.22,361200],["2021-08-13",28478.26,28521.74,28173.91,28347.83,966000],["2021-08-16",28347.83,29739.13,28173.91,29739.13,1235400],["2021-08-17",29826.09,29826.09,28782.61,28913.04,978900],["2021-08-18",28913.04,29565.22,28695.65,29304.35,2120700],["2021-08-19",29304.35,30434.78,29304.35,30434.78,478000],["2021-08-20",30434.78,30434.78,29478.26,29826.09,2244100],["2021-08-23",29739.13,31304.35,28608.7,31304.35,406900],["2021-08-24",29565.22,31478.26,29565.22,31478.26,3157500],["2021-08-25",31391.3,32608.7,30000.0,32608.7,267300],["2021-08-26",32173.91,34347.83,32173.91,34347.83,329600],["2021-08-27",33913.04,35652.17,33478.26,35652.17,248700],["2021-08-30",35652.17,36086.96,34347.83,36086.96,181194],["2021-08-31",35652.17,37434.78,35217.39,37434.78,145400],["2021-09-01",37434.78,37478.26,36565.22,37434.78,248600],["2021-09-06",37600.0,38900.0,37300.0,37450.0,757200],["2021-09-07",37350.0,37350.0,34850.0,35050.0,440000],["2021-09-08",33500.0,34000.0,32700.0,32750.0,488500],["2021-09-09",32000.0,32750.0,31500.0,32750.0,1136700],["2021-09-10",32750.0,35000.0,32750.0,34900.0,690300],["2021-09-13",34900.0,35000.0,34150.0,34150.0,313200],["2021-09-14",34150.0,34500.0,32600.0,34150.0,434200],["2021-09-15",33000.0,34150.0,32200.0,33150.0,348200],["2021-09-16",32700.0,34000.0,32500.0,34000.0,962700],["2021-09-17",34000.0,34250.0,32600.0,33650.0,282700],["2021-09-20",33650.0,33650.0,32000.0,32000.0,593500],["2021-09-21",30500.0,32000.0,30500.0,30550.0,410100],["2021-09-22",30950.0,32500.0,30600.0,31700.0,535800],["2021-09-23",31700.0,32700.0,31700.0,32500.0,325800],["2021-09-24",32500.0,32500.0,31500.0,32500.0,1001400],["2021-09-27",32200.0,32200.0,30500.0,30800.0,2741400],["2021-09-28",30800.0,31000.0,30600.0,31000.0,716400],["2021-09-29",31000.0,32700.0,31000.0,32700.0,1069500],["2021-09-30",32650.0,32950.0,31650.0,32000.0,1618600],["2021-10-01",32000.0,32000.0,30000.0,30300.0,1358800],["2021-10-04",30500.0,31500.0,30300.0,30300.0,460800],["2021-10-05",30500.0,31000.0,30400.0,30450.0,1667400],["2021-10-06",30500.0,30600.0,30000.0,30500.0,421200],["2021-10-07",30500.0,32150.0,30500.0,31550.0,560000],["2021-10-08",31550.0,32500.0,31550.0,32500.0,709500],["2021-10-11",32600.0,33750.0,32500.0,32800.0,990400],["2021-10-12",32800.0,32800.0,31300.0,32100.0,1150300],["2021-10-13",32100.0,33500.0,31000.0,31100.0,446500],["2021-10-14",31100.0,32200.0,31000.0,31700.0,578900],["2021-10-15",31700.0,31750.0,30700.0,30700.0,454900],["2021-10-18",30500.0,31000.0,30300.0,30700.0,482200],["2021-10-19",30700.0,31100.0,30500.0,31000.0,495600],["2021-10-20",31000.0,31900.0,30500.0,31450.0,621400],["2021-10-21",31450.0,31950.0,30900.0,31500.0,1172400],["2021-10-22",31450.0,31900.0,31000.0,31000.0,557400],["2021-10-25",31300.0,31800.0,30800.0,31800.0,1952000],["2021-10-26",31600.0,33100.0,31500.0,33050.0,791600],["2021-10-27",33050.0,34600.0,33000.0,34600.0,977500],["2021-10-28",34600.0,35000.0,33100.0,33100.0,904600],["2021-10-29",33100.0,34100.0,32700.0,33150.0,801400],["2021-11-01",33150.0,34500.0,33150.0,34000.0,876600],["2021-11-02",34000.0,36300.0,33800.0,36150.0,1524000],["2021-11-03",35450.0,36150.0,33900.0,33900.0,603300],["2021-11-04",33800.0,33900.0,33000.0,33300.0,1549860],["2021-11-05",33400.0,34000.0,33300.0,33300.0,577000],["2021-11-08",33400.0,34150.0,33200.0,33700.0,1882100],["2021-11-09",33800.0,34500.0,33600.0,34000.0,2771500],["2021-11-10",33900.0,35700.0,33900.0,35500.0,3273600],["2021-11-11",35500.0,36900.0,35500.0,36800.0,5380900],["2021-11-12",36800.0,36850.0,35450.0,36000.0,697400],["2021-11-15",36050.0,37300.0,36000.0,36550.0,1936200],["2021-11-16",36000.0,36600.0,34500.0,34950.0,809400],["2021-11-17",34500.0,35500.0,34000.0,34500.0,890200],["2021-11-18",34500.0,36900.0,34350.0,36900.0,1739600],["2021-11-19",37200.0,38900.0,34350.0,37000.0,2556400],["2021-11-22",36900.0,38500.0,35800.0,35800.0,3300340],["2021-11-23",35700.0,36000.0,34750.0,36000.0,785900],["2021-11-24",36050.0,36550.0,35500.0,35800.0,1341100],["2021-11-25",35800.0,38300.0,35800.0,38300.0,1829800],["2021-11-26",39000.0,40500.0,39000.0,40000.0,1275000],["2021-11-29",39900.0,40500.0,38600.0,39950.0,1140200],["2021-11-30",39950.0,40200.0,38350.0,38350.0,1459400],["2021-12-01",38400.0,39900.0,38350.0,39350.0,1730300],["2021-12-02",39350.0,39600.0,39100.0,39250.0,1023800],["2021-12-03",39300.0,40000.0,36900.0,36900.0,1313049],["2021-12-06",36800.0,37300.0,34350.0,34350.0,1795300],["2021-12-07",34350.0,35650.0,33900.0,35000.0,1474795],["2021-12-08",35050.0,36000.0,34300.0,35100.0,1335800],["2021-12-09",35100.0,35800.0,35000.0,35650.0,1103500],["2021-12-10",35650.0,36500.0,34000.0,34400.0,1068800],["2021-12-13",34500.0,35600.0,34400.0,35400.0,1365800],["2021-12-14",35450.0,36700.0,35450.0,35800.0,1123000],["2021-12-15",35800.0,36000.0,33300.0,34500.0,1607500],["2021-12-16",34600.0,35500.0,34600.0,35050.0,1202200],["2021-12-17",34850.0,36100.0,34700.0,35800.0,1247400],["2021-12-20",35850.0,36300.0,34500.0,34500.0,1631100],["2021-12-21",34500.0,34500.0,33900.0,34450.0,3158574],["2021-12-22",34600.0,35400.0,34300.0,34900.0,1839800],["2021-12-23",34950.0,35200.0,32650.0,32700.0,1090800],["2021-12-24",32000.0,34750.0,32000.0,34400.0,1930400],["2021-12-27",34400.0,35000.0,33500.0,33900.0,563200],["2021-12-28",34000.0,34450.0,33500.0,33800.0,1006200],["2021-12-29",33900.0,33950.0,32750.0,33400.0,418700],["2021-12-30",33400.0,33750.0,32700.0,33100.0,609800],["2021-12-31",33000.0,33850.0,33000.0,33300.0,384700],["2022-01-04",33400.0,34200.0,33400.0,34150.0,1519700],["2022-01-05",34300.0,34350.0,33450.0,33900.0,677900],["2022-01-06",34000.0,34050.0,33350.0,33950.0,849200],["2022-01-07",33950.0,34400.0,33950.0,33950.0,670600],["2022-01-10",33950.0,34500.0,33400.0,33400.0,624500],["2022-01-11",33500.0,33900.0,32900.0,33300.0,1427600],["2022-01-12",33300.0,33800.0,32100.0,33500.0,668000],["2022-01-13",33500.0,33500.0,32600.0,33000.0,530000],["2022-01-14",32500.0,33300.0,32000.0,33100.0,2156800],["2022-01-17",33200.0,33550.0,31500.0,31500.0,762300],["2022-01-18",31400.0,32000.0,31000.0,32000.0,1108718],["2022-01-19",32000.0,32500.0,31750.0,32500.0,2301044],["2022-01-20",32450.0,32700.0,32300.0,32550.0,872200],["2022-01-21",32600.0,33300.0,32500.0,32500.0,789300],["2022-01-24",32500.0,33000.0,31250.0,32000.0,422000],["2022-01-25",31500.0,32100.0,31250.0,32000.0,844400],["2022-01-26",32000.0,33250.0,31250.0,32100.0,451800],["2022-01-27",32250.0,32800.0,32250.0,32550.0,296900],["2022-01-28",32550.0,32550.0,31900.0,32550.0,161700],["2022-02-07",32600.0,33650.0,32600.0,33600.0,1446100],["2022-02-08",33600.0,33800.0,33250.0,33600.0,1483200],["2022-02-09",33600.0,34150.0,33550.0,33900.0,649100],["2022-02-10",33900.0,34000.0,32650.0,33400.0,1410700],["2022-02-11",33400.0,33950.0,33000.0,33800.0,897400],["2022-02-14",33800.0,34100.0,32600.0,34000.0,593000],["2022-02-15",34000.0,34550.0,34000.0,34200.0,1941600],["2022-02-16",34300.0,34750.0,33850.0,33850.0,543300],["2022-02-17",33800.0,34100.0,33200.0,33200.0,700600],["2022-02-18",32700.0,33500.0,32600.0,33200.0,1453000],["2022-02-21",32950.0,33000.0,32600.0,32950.0,1525300],["2022-02-22",32700.0,33000.0,32600.0,33000.0,1204900],["2022-02-23",32300.0,32850.0,32300.0,32500.0,675300],["2022-02-24",32450.0,32500.0,30250.0,32500.0,393200],["2022-02-25",32350.0,32400.0,30950.0,31500.0,325200],["2022-02-28",31500.0,31650.0,31150.0,31150.0,535600],["2022-03-01",30400.0,31400.0,30400.0,31100.0,1805900],["2022-03-02",30600.0,31100.0,30600.0,30700.0,337300],["2022-03-03",30700.0,30800.0,30650.0,30800.0,519200],["2022-03-04",30850.0,30850.0,30650.0,30850.0,474500],["2022-03-07",30600.0,30850.0,30500.0,30850.0,605400],["2022-03-08",30750.0,30850.0,30700.0,30800.0,1659500],["2022-03-09",30400.0,30800.0,30350.0,30700.0,572600],["2022-03-10",30700.0,31100.0,30600.0,30850.0,717200],["2022-03-11",30850.0,30900.0,30450.0,30600.0,705800],["2022-03-14",30500.0,30750.0,29850.0,30600.0,1592400],["2022-03-15",30300.0,30600.0,30000.0,30600.0,663800],["2022-03-16",30300.0,31700.0,30000.0,31000.0,1795200],["2022-03-17",31000.0,32000.0,30600.0,32000.0,1608200],["2022-03-18",31100.0,32250.0,30800.0,32250.0,978500],["2022-03-21",31200.0,31250.0,30800.0,30800.0,3517700],["2022-03-22",30600.0,30950.0,30500.0,30600.0,1598920],["2022-03-23",30600.0,30650.0,30350.0,30500.0,1442000],["2022-03-24",30550.0,30600.0,30250.0,30450.0,454600],["2022-03-25",30200.0,30450.0,30150.0,30450.0,1608300],["2022-03-28",30400.0,30400.0,30000.0,30000.0,754700],["2022-03-29",30000.0,30300.0,29900.0,29950.0,393000],["2022-03-30",29900.0,30050.0,29450.0,29500.0,2411700],["2022-03-31",29350.0,30000.0,29350.0,30000.0,581160],["2022-04-01",29500.0,30000.0,29500.0,29900.0,1375600],["2022-04-04",30000.0,30350.0,29800.0,30300.0,539900],["2022-04-05",30300.0,30300.0,29700.0,29850.0,1226480],["2022-04-06",29850.0,29850.0,29500.0,29700.0,317900],["2022-04-07",29700.0,29750.0,29200.0,29600.0,289000],["2022-04-08",29550.0,29600.0,29000.0,29450.0,378000],["2022-04-12",29450.0,29500.0,28500.0,29100.0,1790400],["2022-04-13",29100.0,29100.0,28150.0,28900.0,312000],["2022-04-14",28900.0,28950.0,26900.0,28700.0,1096100],["2022-04-15",28800.0,28850.0,27800.0,28700.0,230100],["2022-04-18",28700.0,28700.0,26700.0,27200.0,400800],["2022-04-19",27200.0,27550.0,25300.0,27000.0,242000],["2022-04-20",26500.0,27000.0,25750.0,27000.0,720900],["2022-04-21",25150.0,27000.0,25150.0,27000.0,457100],["2022-04-22",25200.0,27000.0,25200.0,27000.0,1091100],["2022-04-25",26950.0,27000.0,25600.0,26950.0,601600],["2022-04-26",26700.0,27000.0,25500.0,27000.0,242100],["2022-04-27",26950.0,27000.0,25500.0,27000.0,3222228],["2022-04-28",27000.0,27200.0,26100.0,27000.0,315700],["2022-04-29",26900.0,27000.0,26200.0,27000.0,811700],["2022-05-04",26650.0,27000.0,26450.0,27000.0,273500],["2022-05-05",26950.0,26950.0,26500.0,26950.0,2871900],["2022-05-06",26900.0,26950.0,26300.0,26950.0,1855700],["2022-05-09",26900.0,26900.0,26250.0,26900.0,341900],["2022-05-10",26850.0,27000.0,25950.0,27000.0,1791900],["2022-05-11",26800.0,26900.0,26400.0,26850.0,216700],["2022-05-12",26300.0,26850.0,26000.0,26750.0,310700],["2022-05-13",26000.0,26650.0,24900.0,26500.0,414700],["2022-05-16",25500.0,26500.0,25500.0,26500.0,1426800],["2022-05-17",26000.0,26500.0,26000.0,26500.0,452400],["2022-05-18",26000.0,26350.0,26000.0,26350.0,503200],["2022-05-19",26000.0,26500.0,25800.0,26500.0,496300],["2022-05-20",25250.0,26500.0,25250.0,26500.0,896000],["2022-05-23",26250.0,26300.0,26100.0,26300.0,1973800],["2022-05-24",26100.0,26100.0,24700.0,24700.0,3078500],["2022-05-25",26100.0,26300.0,25550.0,26300.0,352700],["2022-05-26",25900.0,26200.0,25900.0,26100.0,3052998],["2022-05-27",25900.0,26100.0,25800.0,26100.0,344800],["2022-05-30",25650.0,26200.0,25650.0,26150.0,3903600],["2022-05-31",26050.0,26150.0,26000.0,26150.0,263600],["2022-06-01",25800.0,26150.0,25650.0,25650.0,330300],["2022-06-02",26000.0,26200.0,25800.0,26200.0,1589100],["2022-06-03",25800.0,26300.0,25800.0,26300.0,2122700],["2022-06-06",26000.0,26150.0,25800.0,25900.0,903430],["2022-06-07",24950.0,26100.0,24950.0,26100.0,2327000],["2022-06-08",26050.0,26050.0,25550.0,26000.0,2685957],["2022-06-09",25450.0,26100.0,25450.0,26100.0,507400],["2022-06-10",26100.0,26200.0,25550.0,26200.0,342700],["2022-06-13",25900.0,26200.0,25650.0,26200.0,1928900],["2022-06-14",25900.0,26300.0,25700.0,26300.0,352200],["2022-06-15",26200.0,26400.0,25900.0,26400.0,327700],["2022-06-16",26300.0,27350.0,26300.0,27200.0,1257100],["2022-06-17",27250.0,27250.0,26500.0,27250.0,2660400],["2022-06-20",27200.0,27600.0,26500.0,26900.0,1426600],["2022-06-21",26900.0,26900.0,26250.0,26500.0,669953],["2022-06-22",26500.0,27000.0,26200.0,26600.0,1204800],["2022-06-23",26600.0,27500.0,26300.0,27500.0,577300],["2022-06-24",27500.0,27600.0,26800.0,27350.0,624800],["2022-06-27",27300.0,27500.0,27100.0,27450.0,245600],["2022-06-28",27400.0,27600.0,27100.0,27400.0,403700],["2022-06-29",27400.0,27500.0,26950.0,27400.0,944700],["2022-06-30",27350.0,27450.0,27000.0,27300.0,4054702],["2022-07-01",27000.0,27300.0,26200.0,27300.0,546908],["2022-07-04",27050.0,27150.0,26400.0,27000.0,584900],["2022-07-05",26950.0,27300.0,26600.0,27000.0,276000],["2022-07-06",26350.0,26900.0,26350.0,26700.0,2024602],["2022-07-07",26750.0,26750.0,26600.0,26650.0,3854390],["2022-07-08",26650.0,26700.0,25800.0,26650.0,302800],["2022-07-11",26650.0,26900.0,26000.0,26800.0,626300],["2022-07-12",26800.0,26800.0,26000.0,26500.0,297000],["2022-07-13",25600.0,26500.0,25600.0,26500.0,331300],["2022-07-14",26400.0,26500.0,26200.0,26450.0,1192002],["2022-07-15",26400.0,26400.0,25850.0,26100.0,395900],["2022-07-18",25950.0,26300.0,25800.0,26100.0,429800],["2022-07-19",26100.0,26150.0,25800.0,26150.0,534600],["2022-07-20",26000.0,26150.0,26000.0,26150.0,408500],["2022-07-21",25300.0,26150.0,25300.0,26000.0,875100],["2022-07-22",25900.0,26000.0,25800.0,26000.0,775300],["2022-07-25",25250.0,26300.0,24700.0,26000.0,652200],["2022-07-26",26000.0,26200.0,25900.0,26000.0,436400],["2022-07-27",26000.0,26300.0,25850.0,26100.0,645100],["2022-07-28",26100.0,26400.0,25850.0,26150.0,581300],["2022-07-29",26150.0,26250.0,25900.0,26200.0,2659340],["2022-08-01",26200.0,26250.0,25550.0,26200.0,318300],["2022-08-02",26100.0,26200.0,25650.0,26050.0,1490300],["2022-08-03",25850.0,26050.0,25550.0,26000.0,1405100],["2022-08-04",25950.0,26000.0,25850.0,26000.0,1138000],["2022-08-05",26000.0,26100.0,25750.0,26100.0,3246400],["2022-08-08",26000.0,26900.0,26000.0,26800.0,544800],["2022-08-09",26800.0,27500.0,26800.0,27250.0,1724700],["2022-08-10",27100.0,27500.0,26800.0,27400.0,4385900],["2022-08-11",27400.0,27500.0,26400.0,26400.0,1727800],["2022-08-12",26400.0,26800.0,26200.0,26500.0,785600],["2022-08-15",26550.0,27200.0,26500.0,26800.0,1470800],["2022-08-16",26800.0,27100.0,26700.0,27100.0,2163740],["2022-08-17",27100.0,27150.0,26550.0,26800.0,1276900],["2022-08-18",26500.0,26900.0,26350.0,26500.0,1119540],["2022-08-19",26500.0,26600.0,26050.0,26050.0,1173700],["2022-08-22",26100.0,26200.0,25400.0,26200.0,843400],["2022-08-23",25500.0,26000.0,25500.0,26000.0,306200],["2022-08-24",25950.0,26000.0,25850.0,26000.0,1597900],["2022-08-25",26100.0,26100.0,25900.0,26100.0,757400],["2022-08-26",26100.0,26100.0,25850.0,26050.0,246400],["2022-08-29",26050.0,26050.0,25400.0,26000.0,3121278],["2022-08-30",26000.0,26200.0,25700.0,26100.0,1885819],["2022-08-31",26100.0,26150.0,25600.0,26000.0,428200],["2022-09-05",25950.0,26200.0,25700.0,26200.0,827600],["2022-09-06",26200.0,26200.0,25900.0,26000.0,2023331],["2022-09-07",25950.0,26400.0,25800.0,26200.0,3124100],["2022-09-08",26000.0,26000.0,25700.0,26000.0,303100],["2022-09-09",26000.0,26400.0,25600.0,26050.0,639100],["2022-09-12",26000.0,26050.0,25750.0,26000.0,303600],["2022-09-13",26000.0,26150.0,26000.0,26000.0,1061973],["2022-09-14",25900.0,26000.0,25800.0,26000.0,514300],["2022-09-15",26000.0,26200.0,25900.0,26000.0,4596211],["2022-09-16",26000.0,26000.0,25550.0,25550.0,827511],["2022-09-19",25900.0,26000.0,25500.0,25800.0,710700],["2022-09-20",25800.0,25900.0,25450.0,25800.0,1799000],["2022-09-21",25800.0,25800.0,25500.0,25650.0,451400],["2022-09-22",25600.0,26000.0,25150.0,26000.0,1637900],["2022-09-23",25700.0,26000.0,25500.0,25900.0,2125000],["2022-09-26",25850.0,25900.0,25500.0,25900.0,1474126],["2022-09-27",25900.0,27100.0,25800.0,26400.0,2917700],["2022-09-28",25850.0,26500.0,25400.0,26000.0,316100],["2022-09-29",26100.0,26250.0,25550.0,26000.0,4202100],["2022-09-30",25300.0,25950.0,25300.0,25700.0,590000],["2022-10-03",25500.0,25700.0,24200.0,25400.0,442400],["2022-10-04",25000.0,25600.0,24300.0,25400.0,3926700],["2022-10-05",25400.0,25400.0,24900.0,25350.0,1016500],["2022-10-06",25350.0,25500.0,24950.0,25500.0,417800],["2022-10-07",25500.0,25600.0,24450.0,25500.0,903600],["2022-10-10",25450.0,25500.0,24800.0,25500.0,1151300],["2022-10-11",25400.0,25500.0,24500.0,25300.0,8183900],["2022-10-12",25300.0,25500.0,24900.0,25500.0,1561800],["2022-10-13",25400.0,25500.0,24600.0,25500.0,389200],["2022-10-14",25500.0,25800.0,25400.0,25700.0,1635900],["2022-10-17",25700.0,25800.0,25300.0,25800.0,749200],["2022-10-18",26000.0,26300.0,25800.0,26000.0,1075500],["2022-10-19",26000.0,26300.0,25000.0,26000.0,1618700],["2022-10-20",26000.0,26000.0,25000.0,26000.0,391300],["2022-10-21",26000.0,26000.0,25250.0,25750.0,1119200],["2022-10-24",25150.0,25700.0,25050.0,25550.0,307300],["2022-10-25",24500.0,25550.0,24500.0,25500.0,419400],["2022-10-26",24800.0,25600.0,24800.0,25300.0,656400],["2022-10-27",25250.0,25400.0,24900.0,25400.0,5886300],["2022-10-28",24700.0,26200.0,24700.0,26200.0,662371],["2022-10-31",25800.0,26100.0,25700.0,25700.0,3602600],["2022-11-01",25800.0,26050.0,24700.0,25900.0,2483300],["2022-11-02",25850.0,25900.0,24600.0,25800.0,2045900],["2022-11-03",25800.0,25800.0,24100.0,25600.0,1491100],["2022-11-04",25550.0,25600.0,24000.0,25600.0,3214600],["2022-11-07",25500.0,25600.0,23850.0,25000.0,1910427],["2022-11-08",24550.0,24750.0,23250.0,24000.0,574400],["2022-11-09",22700.0,22700.0,22700.0,22700.0,604000],["2022-11-10",21150.0,21500.0,21150.0,21500.0,650600],["2022-11-11",20000.0,20000.0,20000.0,20000.0,2550300],["2022-11-14",18600.0,18600.0,18600.0,18600.0,380100],["2022-11-15",17300.0,17300.0,17300.0,17300.0,808200],["2022-11-16",16100.0,16100.0,16100.0,16100.0,185300],["2022-11-17",15000.0,15000.0,15000.0,15000.0,5000],["2022-11-18",13950.0,13950.0,13950.0,13950.0,5217700],["2022-11-21",13000.0,13000.0,13000.0,13000.0,565802],["2022-11-22",12100.0,12100.0,12100.0,12100.0,561500],["2022-11-23",11300.0,11300.0,11300.0,11300.0,2744300],["2022-11-24",10550.0,10550.0,10550.0,10550.0,42602],["2022-11-25",9820.0,9820.0,9820.0,9820.0,408700],["2022-11-28",9140.0,9140.0,9140.0,9140.0,31000],["2022-11-29",8510.0,8510.0,8510.0,8510.0,693900],["2022-11-30",7920.0,9100.0,7920.0,9100.0,165259200],["2022-12-01",9730.0,9730.0,9730.0,9730.0,20817000],["2022-12-02",9730.0,9990.0,9050.0,9070.0,77493100],["2022-12-05",9390.0,9510.0,8440.0,8440.0,40683400],["2022-12-06",8100.0,8430.0,7850.0,7850.0,26961200],["2022-12-07",7310.0,7310.0,7310.0,7310.0,3167800],["2022-12-08",6800.0,7290.0,6800.0,6800.0,47191200],["2022-12-09",6350.0,6990.0,6330.0,6990.0,39450300],["2022-12-12",7470.0,7470.0,6800.0,7470.0,13777600],["2022-12-13",7300.0,7450.0,6950.0,6950.0,29046000],["2022-12-14",7000.0,7150.0,6800.0,6850.0,11147298],["2022-12-15",6850.0,7000.0,6410.0,6470.0,12312500],["2022-12-16",6300.0,6590.0,6200.0,6350.0,11637100],["2022-12-19",6400.0,6490.0,5920.0,5920.0,12970400],["2022-12-20",5900.0,5910.0,5510.0,5510.0,20903300],["2022-12-21",5510.0,5620.0,5130.0,5130.0,14689800],["2022-12-22",5110.0,5450.0,4800.0,5450.0,14814600],["2022-12-23",5450.0,5450.0,5100.0,5100.0,7640600],["2022-12-26",5090.0,5100.0,4750.0,4750.0,11030400],["2022-12-27",4700.0,4700.0,4460.0,4580.0,16354400],["2022-12-28",4670.0,4800.0,4460.0,4710.0,7540900],["2022-12-29",4610.0,5030.0,4610.0,4800.0,8218700],["2022-12-30",4800.0,4870.0,4600.0,4600.0,5576700],["2023-01-03",4570.0,4910.0,4550.0,4910.0,9101800],["2023-01-04",4950.0,4980.0,4750.0,4750.0,7719200],["2023-01-05",4750.0,4780.0,4560.0,4600.0,12494600],["2023-01-06",4600.0,4780.0,4580.0,4700.0,6508000],["2023-01-09",4840.0,5020.0,4820.0,5020.0,7938700],["2023-01-10",5370.0,5370.0,5370.0,5370.0,1844700],["2023-01-11",5740.0,5740.0,5300.0,5300.0,25274700],["2023-01-12",5260.0,5270.0,5000.0,5050.0,10911800],["2023-01-13",5170.0,5250.0,4980.0,4980.0,7442700],["2023-01-16",4900.0,4940.0,4770.0,4800.0,7362000],["2023-01-17",4850.0,5010.0,4840.0,4950.0,3630000],["2023-01-18",5000.0,5140.0,4970.0,5050.0,5627600],["2023-01-19",5050.0,5100.0,4980.0,5050.0,5174700],["2023-01-27",5180.0,5220.0,5040.0,5040.0,4907500],["2023-01-30",5060.0,5290.0,5020.0,5140.0,9543300],["2023-01-31",5200.0,5280.0,5140.0,5270.0,6505100],["2023-02-01",5310.0,5630.0,5300.0,5300.0,27837300],["2023-02-02",5400.0,5490.0,5140.0,5240.0,8437900],["2023-02-03",5250.0,5340.0,5100.0,5240.0,8490700],["2023-02-06",5240.0,5370.0,5100.0,5270.0,5325300],["2023-02-07",5270.0,5330.0,4980.0,4990.0,9771400],["2023-02-08",5040.0,5080.0,4800.0,4860.0,8432800],["2023-02-09",4890.0,5000.0,4830.0,4860.0,5356800],["2023-02-10",4860.0,4900.0,4730.0,4730.0,5607000],["2023-02-13",4640.0,4650.0,4400.0,4400.0,10947000],["2023-02-14",4240.0,4390.0,4100.0,4100.0,12957400],["2023-02-15",4020.0,4290.0,3970.0,4220.0,5942700],["2023-02-16",4290.0,4340.0,4260.0,4320.0,4369800],["2023-02-17",4350.0,4560.0,4310.0,4330.0,4433200],["2023-02-20",4400.0,4630.0,4400.0,4630.0,8168200],["2023-02-21",4750.0,4890.0,4680.0,4700.0,8636800],["2023-02-22",4550.0,4640.0,4400.0,4400.0,7248700],["2023-02-23",4400.0,4430.0,4180.0,4420.0,4789000],["2023-02-24",4490.0,4490.0,4310.0,4370.0,2414400],["2023-02-27",4230.0,4290.0,4180.0,4190.0,3162900],["2023-02-28",4280.0,4310.0,4190.0,4190.0,1973100],["2023-03-01",4150.0,4230.0,4060.0,4170.0,3067200],["2023-03-02",4200.0,4280.0,4170.0,4220.0,1375300],["2023-03-03",4270.0,4270.0,4130.0,4130.0,1662400],["2023-03-06",4300.0,4410.0,4300.0,4410.0,5472100],["2023-03-07",4400.0,4450.0,4250.0,4250.0,2204400],["2023-03-08",4160.0,4290.0,4150.0,4220.0,3244800],["2023-03-09",4250.0,4300.0,4230.0,4280.0,2668600],["2023-03-10",4220.0,4260.0,4190.0,4190.0,2281200],["2023-03-13",4120.0,4240.0,4120.0,4160.0,2609700],["2023-03-14",4170.0,4220.0,4060.0,4100.0,3814700],["2023-03-15",4240.0,4280.0,4160.0,4220.0,3327900],["2023-03-16",4180.0,4200.0,4110.0,4140.0,2826700],["2023-03-17",4170.0,4200.0,4120.0,4160.0,2235200],["2023-03-20",4150.0,4150.0,4060.0,4070.0,2875700],["2023-03-21",4090.0,4110.0,4010.0,4060.0,2574600],["2023-03-22",4110.0,4110.0,4060.0,4060.0,1796700],["2023-03-23",4030.0,4070.0,3800.0,3990.0,3284300],["2023-03-24",4020.0,4150.0,3990.0,4080.0,4428500],["2023-03-27",4140.0,4160.0,4090.0,4120.0,3481400],["2023-03-28",4150.0,4270.0,4150.0,4150.0,5602800],["2023-03-29",4190.0,4190.0,4070.0,4100.0,2437900],["2023-03-30",4160.0,4160.0,4080.0,4090.0,2516600],["2023-03-31",4100.0,4140.0,4060.0,4070.0,2860300],["2023-04-03",4130.0,4250.0,4120.0,4220.0,6059600],["2023-04-04",4280.0,4290.0,4200.0,4230.0,5287500],["2023-04-05",4230.0,4520.0,4220.0,4520.0,14594900],["2023-04-06",4700.0,4780.0,4520.0,4530.0,11031600],["2023-04-07",4550.0,4600.0,4380.0,4520.0,7624000],["2023-04-10",4530.0,4660.0,4440.0,4460.0,6885100],["2023-04-11",4430.0,4580.0,4250.0,4500.0,6600900],["2023-04-12",4550.0,4640.0,4410.0,4540.0,7533300],["2023-04-13",4550.0,4590.0,4400.0,4410.0,4954100],["2023-04-14",4440.0,4450.0,4250.0,4250.0,5527800],["2023-04-17",4150.0,4230.0,4120.0,4170.0,4376500],["2023-04-18",4150.0,4180.0,4090.0,4130.0,5345600],["2023-04-19",4140.0,4210.0,4100.0,4100.0,3836600],["2023-04-20",4090.0,4120.0,4060.0,4100.0,3853200],["2023-04-21",4120.0,4120.0,4050.0,4060.0,2762300],["2023-04-24",4050.0,4090.0,4010.0,4080.0,2694400],["2023-04-25",4100.0,4180.0,4060.0,4060.0,2460700],["2023-04-26",4050.0,4100.0,4040.0,4100.0,1530400],["2023-04-27",4110.0,4160.0,4090.0,4110.0,3031000],["2023-04-28",4160.0,4190.0,4100.0,4160.0,4000100],["2023-05-04",4160.0,4160.0,4080.0,4090.0,2477800],["2023-05-05",4100.0,4110.0,4050.0,4060.0,2573500],["2023-05-08",4060.0,4080.0,4000.0,4000.0,7790300],["2023-05-09",4000.0,4080.0,3980.0,4030.0,3764100],["2023-05-10",4030.0,4150.0,4020.0,4120.0,6818700],["2023-05-11",4160.0,4200.0,4120.0,4140.0,5241000],["2023-05-12",4100.0,4390.0,4080.0,4330.0,10265300],["2023-05-15",4370.0,4430.0,4190.0,4190.0,7472900],["2023-05-16",4190.0,4220.0,4130.0,4150.0,5505800],["2023-05-17",4100.0,4330.0,4100.0,4150.0,13485700],["2023-05-18",4150.0,4160.0,4080.0,4080.0,7573500],["2023-05-19",4080.0,4140.0,4020.0,4030.0,7181100],["2023-05-22",4030.0,4090.0,4030.0,4060.0,5071900],["2023-05-23",4060.0,4060.0,3990.0,4010.0,6938300],["2023-05-24",4000.0,4030.0,3860.0,3890.0,7811800],["2023-05-25",3800.0,4000.0,3770.0,3840.0,5110300],["2023-05-26",3820.0,3950.0,3820.0,3860.0,3582800],["2023-05-29",3850.0,4050.0,3850.0,4030.0,4198000],["2023-05-30",4100.0,4120.0,3960.0,4010.0,2712100],["2023-05-31",4010.0,4070.0,3990.0,4020.0,2900200],["2023-06-01",4030.0,4150.0,4020.0,4070.0,4082900],["2023-06-02",4070.0,4190.0,4070.0,4100.0,3765500],["2023-06-05",4100.0,4150.0,4030.0,4040.0,3292300],["2023-06-06",4030.0,4070.0,3990.0,4040.0,3114300],["2023-06-07",4110.0,4320.0,4080.0,4320.0,10120700],["2023-06-08",4350.0,4620.0,4350.0,4500.0,15886900],["2023-06-09",4500.0,4620.0,4300.0,4400.0,6418800],["2023-06-12",4450.0,4450.0,4280.0,4310.0,5480600],["2023-06-13",4300.0,4610.0,4300.0,4610.0,13012900],["2023-06-14",4610.0,4920.0,4400.0,4600.0,12775200],["2023-06-15",4600.0,4690.0,4450.0,4600.0,5177800],["2023-06-16",4600.0,4790.0,4470.0,4470.0,6788100],["2023-06-19",4400.0,4470.0,4200.0,4270.0,5521700],["2023-06-20",4270.0,4490.0,4270.0,4490.0,2844500],["2023-06-21",4490.0,4560.0,4400.0,4420.0,3711300],["2023-06-22",4420.0,4550.0,4420.0,4500.0,3760900],["2023-06-23",4500.0,4500.0,4380.0,4490.0,4883600],["2023-06-26",4480.0,4580.0,4300.0,4580.0,4087600],["2023-06-27",4580.0,4720.0,4500.0,4620.0,6218800],["2023-06-28",4650.0,4670.0,4550.0,4560.0,3100100],["2023-06-29",4530.0,4550.0,4440.0,4440.0,3736200],["2023-06-30",4440.0,4500.0,4390.0,4440.0,2501600],["2023-07-03",4500.0,4500.0,4360.0,4470.0,2441600],["2023-07-04",4480.0,4500.0,4410.0,4420.0,2258400],["2023-07-05",4400.0,4420.0,4240.0,4240.0,7069600],["2023-07-06",4240.0,4240.0,4000.0,4050.0,5239600],["2023-07-07",4000.0,4130.0,4000.0,4090.0,2377000],["2023-07-10",4250.0,4300.0,4120.0,4180.0,2931000],["2023-07-11",4180.0,4220.0,4100.0,4130.0,2508800],["2023-07-12",4050.0,4130.0,3980.0,4040.0,2870400],["2023-07-13",4020.0,4150.0,4020.0,4140.0,3617400],["2023-07-14",4140.0,4180.0,4040.0,4080.0,3128700],["2023-07-17",4150.0,4250.0,4150.0,4190.0,2949600],["2023-07-18",4330.0,4330.0,4130.0,4180.0,2141100],["2023-07-19",4180.0,4200.0,4090.0,4090.0,2717300],["2023-07-20",4100.0,4140.0,4050.0,4130.0,1293200],["2023-07-21",4130.0,4160.0,4100.0,4110.0,2156000],["2023-07-24",4130.0,4330.0,4120.0,4310.0,5294400],["2023-07-25",4250.0,4390.0,4220.0,4230.0,2294600],["2023-07-26",4160.0,4240.0,4110.0,4190.0,2888200],["2023-07-27",4180.0,4480.0,4100.0,4480.0,4989900],["2023-07-28",4500.0,4790.0,4500.0,4790.0,3323000],["2023-07-31",4780.0,5120.0,4780.0,5040.0,17065900],["2023-08-01",5040.0,5100.0,4690.0,4690.0,10498700],["2023-08-02",4690.0,4950.0,4520.0,4780.0,7106600],["2023-08-03",4780.0,4800.0,4670.0,4700.0,4851500],["2023-08-04",4850.0,5020.0,4750.0,5020.0,9597800],["2023-08-07",5360.0,5370.0,5050.0,5370.0,21783800],["2023-08-08",5680.0,5740.0,5420.0,5740.0,20438500],["2023-08-09",5850.0,6080.0,5750.0,5760.0,11726800],["2023-08-10",5900.0,6110.0,5860.0,5960.0,13162000],["2023-08-11",5960.0,5960.0,5550.0,5800.0,13709000],["2023-08-14",5900.0,6200.0,5900.0,6200.0,3432700],["2023-08-15",6590.0,6630.0,6210.0,6300.0,10385200],["2023-08-16",6350.0,6500.0,6170.0,6290.0,8222000],["2023-08-17",6300.0,6570.0,6180.0,6350.0,14376500],["2023-08-18",5950.0,6300.0,5910.0,5910.0,9904500],["2023-08-21",5500.0,5700.0,5500.0,5500.0,20525800],["2023-08-22",5150.0,5600.0,5120.0,5500.0,11315700],["2023-08-23",5500.0,5660.0,5350.0,5430.0,4594300],["2023-08-24",5390.0,5630.0,5390.0,5630.0,10170300],["2023-08-25",5260.0,5940.0,5260.0,5700.0,9319200],["2023-08-28",5800.0,6090.0,5800.0,6090.0,13238800],["2023-08-29",6450.0,6450.0,6120.0,6180.0,6171000],["2023-08-30",6300.0,6500.0,6200.0,6390.0,9896600],["2023-08-31",6400.0,6830.0,6400.0,6830.0,17933500],["2023-09-05",7100.0,7300.0,7000.0,7300.0,19071700],["2023-09-06",7350.0,7500.0,6790.0,7200.0,14234200],["2023-09-07",7050.0,7300.0,7030.0,7200.0,13117800],["2023-09-08",7200.0,7680.0,7100.0,7310.0,11040300],["2023-09-11",6800.0,6800.0,6800.0,6800.0,2419900],["2023-09-12",6330.0,6330.0,6330.0,6330.0,717300],["2023-09-13",5890.0,5890.0,5890.0,5890.0,840800],["2023-09-14",5480.0,5650.0,5480.0,5480.0,84187700],["2023-09-15",5100.0,5650.0,5100.0,5460.0,33578000],["2023-09-18",5460.0,5460.0,5460.0,5460.0,0],["2023-09-19",5460.0,5460.0,5460.0,5460.0,0],["2023-09-20",5460.0,5460.0,5460.0,5460.0,0],["2023-09-21",5460.0,5460.0,5460.0,5460.0,0],["2023-09-22",5460.0,5460.0,5460.0,5460.0,0],["2023-09-25",5460.0,5460.0,5460.0,5460.0,0],["2023-09-26",5460.0,5460.0,5460.0,5460.0,0],["2023-09-27",5460.0,5460.0,5460.0,5460.0,0],["2023-09-28",5460.0,5460.0,5460.0,5460.0,0],["2023-09-29",5460.0,5460.0,5460.0,5460.0,0],["2023-10-02",5460.0,5460.0,5460.0,5460.0,0],["2023-10-03",5460.0,5460.0,5460.0,5460.0,0],["2023-10-04",5460.0,5460.0,5460.0,5460.0,0],["2023-10-05",5460.0,5460.0,5460.0,5460.0,0],["2023-10-06",5460.0,5460.0,5460.0,5460.0,0],["2023-10-09",5460.0,5460.0,5460.0,5460.0,0],["2023-10-10",5460.0,5460.0,5460.0,5460.0,0],["2023-10-11",5460.0,5460.0,5460.0,5460.0,0],["2023-10-12",5460.0,5460.0,5460.0,5460.0,0],["2023-10-13",5460.0,5460.0,5460.0,5460.0,0],["2023-10-16",5460.0,5460.0,5460.0,5460.0,0],["2023-10-17",5460.0,5460.0,5460.0,5460.0,0],["2023-10-18",5460.0,5460.0,5460.0,5460.0,0],["2023-10-19",5460.0,5460.0,5460.0,5460.0,0],["2023-10-20",5460.0,5460.0,5460.0,5460.0,0],["2023-10-23",5460.0,5460.0,5460.0,5460.0,0],["2023-10-24",5460.0,5460.0,5460.0,5460.0,0],["2023-10-25",5460.0,5460.0,5460.0,5460.0,0],["2023-10-26",5460.0,5460.0,5460.0,5460.0,0],["2023-10-27",5460.0,5460.0,5460.0,5460.0,0],["2023-10-30",5460.0,5460.0,5460.0,5460.0,0],["2023-10-31",5460.0,5460.0,5460.0,5460.0,0],["2023-11-01",5460.0,5460.0,5460.0,5460.0,0],["2023-11-02",5460.0,5460.0,5460.0,5460.0,0],["2023-11-03",5460.0,5460.0,5460.0,5460.0,0],["2023-11-06",5460.0,5460.0,5460.0,5460.0,0],["2023-11-07",5460.0,5460.0,5460.0,5460.0,0],["2023-11-08",5460.0,5460.0,5460.0,5460.0,0],["2023-11-09",5460.0,5460.0,5460.0,5460.0,0],["2023-11-10",5460.0,5460.0,5460.0,5460.0,0],["2023-11-13",5460.0,5460.0,5460.0,5460.0,0],["2023-11-14",5460.0,5460.0,5460.0,5460.0,0],["2023-11-15",5460.0,5460.0,5460.0,5460.0,0],["2023-11-16",5460.0,5460.0,5460.0,5460.0,0],["2023-11-17",5460.0,5460.0,5460.0,5460.0,0],["2023-11-20",5460.0,5460.0,5460.0,5460.0,0],["2023-11-21",5460.0,5460.0,5460.0,5460.0,0],["2023-11-22",5460.0,5460.0,5460.0,5460.0,0],["2023-11-23",5460.0,5460.0,5460.0,5460.0,0],["2023-11-24",5460.0,5460.0,5460.0,5460.0,0],["2023-11-27",5460.0,5460.0,5460.0,5460.0,0],["2023-11-28",5460.0,5460.0,5460.0,5460.0,0],["2023-11-29",5460.0,5460.0,5460.0,5460.0,0],["2023-11-30",5460.0,5460.0,5460.0,5460.0,0],["2023-12-01",5460.0,5460.0,5460.0,5460.0,0],["2023-12-04",5460.0,5460.0,5460.0,5460.0,0],["2023-12-05",5460.0,5460.0,5460.0,5460.0,0],["2023-12-06",5460.0,5460.0,5460.0,5460.0,0],["2023-12-07",5460.0,5460.0,5460.0,5460.0,0],["2023-12-08",5460.0,5460.0,5460.0,5460.0,0],["2023-12-11",5460.0,5460.0,5460.0,5460.0,0],["2023-12-12",5460.0,5460.0,5460.0,5460.0,0],["2023-12-13",5460.0,5460.0,5460.0,5460.0,0],["2023-12-14",5460.0,5460.0,5460.0,5460.0,0],["2023-12-15",5460.0,5460.0,5460.0,5460.0,0],["2023-12-18",5460.0,5460.0,5460.0,5460.0,0],["2023-12-19",5460.0,5460.0,5460.0,5460.0,0],["2023-12-20",5460.0,5460.0,5460.0,5460.0,0],["2023-12-21",5460.0,5460.0,5460.0,5460.0,0],["2023-12-22",5460.0,5460.0,5460.0,5460.0,0],["2023-12-25",5460.0,5460.0,5460.0,5460.0,0],["2023-12-26",5460.0,5460.0,5460.0,5460.0,0],["2023-12-27",5460.0,5460.0,5460.0,5460.0,0],["2023-12-28",5460.0,5460.0,5460.0,5460.0,0],["2023-12-29",5460.0,5460.0,5460.0,5460.0,0],["2024-01-02",5460.0,5460.0,5460.0,5460.0,0],["2024-01-03",5460.0,5460.0,5460.0,5460.0,0],["2024-01-04",5460.0,5460.0,5460.0,5460.0,0],["2024-01-05",5460.0,5460.0,5460.0,5460.0,0],["2024-01-08",5460.0,5460.0,5460.0,5460.0,0],["2024-01-09",5460.0,5460.0,5460.0,5460.0,0],["2024-01-10",5460.0,5460.0,5460.0,5460.0,0],["2024-01-11",5460.0,5460.0,5460.0,5460.0,0],["2024-01-12",5460.0,5460.0,5460.0,5460.0,0],["2024-01-15",5460.0,5460.0,5460.0,5460.0,0],["2024-01-16",5460.0,5460.0,5460.0,5460.0,0],["2024-01-17",5460.0,5460.0,5460.0,5460.0,0],["2024-01-18",5460.0,5460.0,5460.0,5460.0,0],["2024-01-19",5460.0,5460.0,5460.0,5460.0,0],["2024-01-22",5460.0,5460.0,5460.0,5460.0,0],["2024-01-23",5460.0,5460.0,5460.0,5460.0,0],["2024-01-24",5460.0,5460.0,5460.0,5460.0,0],["2024-01-25",5460.0,5460.0,5460.0,5460.0,0],["2024-01-26",5460.0,5460.0,5460.0,5460.0,0],["2024-01-29",5460.0,5460.0,5460.0,5460.0,0],["2024-01-30",5460.0,5460.0,5460.0,5460.0,0],["2024-01-31",5460.0,5460.0,5460.0,5460.0,0],["2024-02-01",5460.0,5460.0,5460.0,5460.0,0],["2024-02-02",5460.0,5460.0,5460.0,5460.0,0],["2024-02-05",5460.0,5460.0,5460.0,5460.0,0],["2024-02-06",5460.0,5460.0,5460.0,5460.0,0],["2024-02-07",5460.0,5460.0,5460.0,5460.0,0],["2024-02-15",5460.0,5460.0,5460.0,5460.0,0],["2024-02-16",5460.0,5460.0,5460.0,5460.0,0],["2024-02-19",5460.0,5460.0,5460.0,5460.0,0],["2024-02-20",5460.0,5460.0,5460.0,5460.0,0],["2024-02-21",5460.0,5460.0,5460.0,5460.0,0],["2024-02-22",5460.0,5460.0,5460.0,5460.0,0],["2024-02-23",5460.0,5460.0,5460.0,5460.0,0],["2024-02-26",5460.0,5460.0,5460.0,5460.0,0],["2024-02-27",5460.0,5460.0,5460.0,5460.0,0],["2024-02-28",5460.0,5460.0,5460.0,5460.0,0],["2024-02-29",5460.0,5460.0,5460.0,5460.0,0],["2024-03-01",5460.0,5460.0,5460.0,5460.0,0],["2024-03-04",5460.0,5460.0,5460.0,5460.0,0],["2024-03-05",5460.0,5460.0,5460.0,5460.0,0],["2024-03-06",5460.0,5460.0,5460.0,5460.0,0],["2024-03-07",5460.0,5460.0,5460.0,5460.0,0],["2024-03-08",5460.0,5460.0,5460.0,5460.0,0],["2024-03-11",5460.0,5460.0,5460.0,5460.0,0],["2024-03-12",5460.0,5460.0,5460.0,5460.0,0],["2024-03-13",5460.0,5460.0,5460.0,5460.0,0],["2024-03-14",5460.0,5460.0,5460.0,5460.0,0],["2024-03-15",5460.0,5460.0,5460.0,5460.0,0],["2024-03-18",5460.0,5460.0,5460.0,5460.0,0],["2024-03-19",5460.0,5460.0,5460.0,5460.0,0],["2024-03-20",6550.0,6550.0,6550.0,6550.0,1391300],["2024-03-21",7000.0,7000.0,7000.0,7000.0,22795900],["2024-03-22",7490.0,7490.0,7490.0,7490.0,2466800],["2024-03-25",8010.0,8010.0,7700.0,8010.0,34551100],["2024-03-26",8250.0,8330.0,7970.0,8300.0,16269100],["2024-03-27",8350.0,8350.0,7980.0,8170.0,10397600],["2024-03-28",8290.0,8400.0,8130.0,8200.0,9520900],["2024-03-29",8250.0,8290.0,7800.0,7860.0,15089500],["2024-04-01",7850.0,7880.0,7310.0,7310.0,46821900],["2024-04-02",7400.0,7720.0,7010.0,7570.0,9576200],["2024-04-03",7570.0,7800.0,7520.0,7560.0,12695300],["2024-04-04",7500.0,7630.0,7400.0,7500.0,5327500],["2024-04-05",7250.0,7390.0,7170.0,7170.0,6389800],["2024-04-08",7170.0,7390.0,6980.0,7290.0,6395900],["2024-04-09",7350.0,7350.0,7160.0,7270.0,3308500],["2024-04-10",7300.0,7350.0,7130.0,7150.0,3343000],["2024-04-11",7010.0,7160.0,6980.0,7070.0,4245000],["2024-04-12",7070.0,7110.0,6750.0,6750.0,10638500],["2024-04-15",6760.0,6950.0,6280.0,6280.0,7613600],["2024-04-16",6100.0,6410.0,5850.0,6410.0,16337900],["2024-04-17",6480.0,6480.0,6110.0,6300.0,1648200],["2024-04-19",6100.0,6400.0,5900.0,6060.0,17088300],["2024-04-22",6300.0,6300.0,5850.0,5850.0,6725400],["2024-04-23",5940.0,5940.0,5620.0,5640.0,4360200],["2024-04-24",5650.0,5950.0,5620.0,5950.0,3801500],["2024-04-25",5900.0,6200.0,5800.0,6090.0,2706600],["2024-04-26",6180.0,6190.0,6040.0,6060.0,3863600],["2024-05-02",6060.0,6190.0,5930.0,6190.0,2019800],["2024-05-03",6190.0,6250.0,6080.0,6090.0,1411500],["2024-05-06",6080.0,6230.0,6040.0,6090.0,5247300],["2024-05-07",6100.0,6140.0,6070.0,6070.0,1646100],["2024-05-08",6050.0,6130.0,6000.0,6030.0,3136900],["2024-05-09",6090.0,6190.0,6000.0,6000.0,2788300],["2024-05-10",6030.0,6420.0,6000.0,6420.0,11775000],["2024-05-13",6860.0,6860.0,6500.0,6660.0,5889700],["2024-05-14",6700.0,6740.0,6410.0,6500.0,4301300],["2024-05-15",6580.0,6590.0,6430.0,6430.0,2851000],["2024-05-16",6430.0,6580.0,6420.0,6530.0,2964800],["2024-05-17",6530.0,6670.0,6430.0,6650.0,3713800],["2024-05-20",6730.0,6890.0,6610.0,6750.0,5427100],["2024-05-21",6850.0,7220.0,6750.0,7220.0,16364100],["2024-05-22",7500.0,7690.0,7250.0,7400.0,11088500],["2024-05-23",7370.0,7400.0,7110.0,7240.0,7134700],["2024-05-24",7200.0,7340.0,6850.0,6900.0,8513700],["2024-05-27",6910.0,7280.0,6910.0,7220.0,3953200],["2024-05-28",7400.0,7400.0,7100.0,7160.0,4891900],["2024-05-29",7170.0,7450.0,7130.0,7200.0,6576800],["2024-05-30",7060.0,7140.0,6910.0,7120.0,7030100],["2024-05-31",7150.0,7300.0,7030.0,7030.0,3424400],["2024-06-03",7100.0,7160.0,7030.0,7050.0,4252100],["2024-06-04",7150.0,7150.0,6910.0,6910.0,4452600],["2024-06-05",6860.0,6950.0,6740.0,6760.0,7003000],["2024-06-06",6910.0,7040.0,6780.0,6830.0,3850700],["2024-06-07",6950.0,6950.0,6790.0,6800.0,1972400],["2024-06-10",6860.0,6980.0,6810.0,6820.0,2681900],["2024-06-11",6830.0,6840.0,6550.0,6590.0,4935100],["2024-06-12",6590.0,6620.0,6430.0,6600.0,3898900],["2024-06-13",6690.0,6690.0,6500.0,6500.0,2416300],["2024-06-14",6520.0,6610.0,6500.0,6500.0,2487900],["2024-06-17",6460.0,6520.0,6200.0,6200.0,3826500],["2024-06-18",6120.0,6500.0,6120.0,6280.0,2310300],["2024-06-19",6340.0,6340.0,6210.0,6260.0,1432200],["2024-06-20",6270.0,6290.0,6120.0,6150.0,2421600],["2024-06-21",6100.0,6360.0,6100.0,6190.0,2479200],["2024-06-24",6160.0,6290.0,6050.0,6090.0,2518500],["2024-06-25",6100.0,6180.0,6080.0,6110.0,1253900],["2024-06-26",6200.0,6270.0,6110.0,6210.0,1932000],["2024-06-27",6220.0,6220.0,6130.0,6170.0,798000],["2024-06-28",6280.0,6280.0,6020.0,6050.0,2047100],["2024-07-01",6050.0,6110.0,5950.0,6050.0,1421900],["2024-07-02",6060.0,6320.0,6060.0,6310.0,2463700],["2024-07-03",6380.0,6380.0,6240.0,6290.0,773500],["2024-07-04",6310.0,6310.0,6160.0,6200.0,1266300],["2024-07-05",6200.0,6240.0,6060.0,6070.0,2006400],["2024-07-08",6080.0,6130.0,6000.0,6040.0,1762200],["2024-07-09",6040.0,6110.0,5950.0,6080.0,1520000],["2024-07-10",6130.0,6130.0,6030.0,6030.0,1728100],["2024-07-11",6040.0,6220.0,6040.0,6090.0,1317000],["2024-07-12",6150.0,6350.0,6110.0,6250.0,3683500],["2024-07-15",6330.0,6330.0,6120.0,6140.0,903000],["2024-07-16",6140.0,6170.0,6050.0,6060.0,2291100],["2024-07-17",6110.0,6110.0,5640.0,5990.0,4471900],["2024-07-18",5990.0,5990.0,5800.0,5920.0,1275400],["2024-07-19",5920.0,5920.0,5700.0,5760.0,1791900],["2024-07-22",5720.0,5760.0,5410.0,5600.0,2416100],["2024-07-23",5380.0,5630.0,5320.0,5420.0,2409200],["2024-07-24",5420.0,5700.0,5120.0,5450.0,3134500],["2024-07-25",5350.0,5650.0,5350.0,5600.0,1579500],["2024-07-26",5600.0,5650.0,5500.0,5590.0,889700],["2024-07-29",5600.0,5640.0,5510.0,5560.0,1088100],["2024-07-30",5600.0,5650.0,5510.0,5580.0,1477800],["2024-07-31",5600.0,5800.0,5580.0,5640.0,1825700],["2024-08-01",5700.0,5730.0,5300.0,5430.0,2151300],["2024-08-02",5360.0,5450.0,5260.0,5440.0,1058600],["2024-08-05",5380.0,5380.0,5060.0,5060.0,3579000],["2024-08-06",5100.0,5150.0,4950.0,5070.0,1749200],["2024-08-07",5180.0,5180.0,5010.0,5150.0,1590500],["2024-08-08",5140.0,5170.0,5040.0,5040.0,801700],["2024-08-09",5200.0,5200.0,5060.0,5150.0,1703800],["2024-08-12",5140.0,5150.0,5060.0,5110.0,1159200],["2024-08-13",5100.0,5180.0,5070.0,5090.0,837300],["2024-08-14",5100.0,5150.0,5010.0,5030.0,954800],["2024-08-15",5040.0,5040.0,4960.0,5000.0,1139600],["2024-08-16",5190.0,5350.0,5010.0,5350.0,3332800],["2024-08-19",5550.0,5580.0,5360.0,5370.0,1476200],["2024-08-20",5330.0,5740.0,5330.0,5740.0,4277700],["2024-08-21",5800.0,5800.0,5660.0,5690.0,1541900],["2024-08-22",5680.0,5690.0,5600.0,5650.0,1603900],["2024-08-23",5650.0,5850.0,5620.0,5730.0,2517300],["2024-08-26",5810.0,5900.0,5700.0,5900.0,2332500],["2024-08-27",5900.0,5910.0,5700.0,5720.0,1632400],["2024-08-28",5710.0,5740.0,5510.0,5660.0,1466700],["2024-08-29",5680.0,5680.0,5540.0,5550.0,898700],["2024-08-30",5550.0,5550.0,5450.0,5500.0,1111400],["2024-09-04",5480.0,5480.0,5140.0,5310.0,2424500],["2024-09-05",5370.0,5440.0,5290.0,5370.0,877400],["2024-09-06",5370.0,5370.0,5190.0,5300.0,780600],["2024-09-09",5220.0,5290.0,5150.0,5150.0,986600],["2024-09-10",5290.0,5290.0,5130.0,5150.0,1618200],["2024-09-11",5100.0,5160.0,5050.0,5130.0,646100],["2024-09-12",5190.0,5190.0,5110.0,5130.0,557700],["2024-09-13",5190.0,5190.0,5110.0,5150.0,615400],["2024-09-16",5150.0,5270.0,5100.0,5100.0,799400],["2024-09-17",5110.0,5170.0,5070.0,5170.0,1811800],["2024-09-18",5170.0,5250.0,5160.0,5170.0,1153300],["2024-09-19",5200.0,5210.0,5160.0,5180.0,812600],["2024-09-20",5250.0,5250.0,5150.0,5150.0,4577300],["2024-09-23",5160.0,5170.0,5080.0,5080.0,1317800],["2024-09-24",5110.0,5150.0,5080.0,5100.0,750500],["2024-09-25",5110.0,5260.0,5110.0,5170.0,2061300],["2024-09-26",5200.0,5250.0,5150.0,5150.0,909400],["2024-09-27",5170.0,5240.0,5100.0,5240.0,1835600],["2024-09-30",5240.0,5240.0,5110.0,5130.0,1044800],["2024-10-01",5160.0,5220.0,5130.0,5160.0,1133400],["2024-10-02",5160.0,5160.0,5090.0,5110.0,1471400],["2024-10-03",5130.0,5140.0,4990.0,4990.0,2466800],["2024-10-04",4970.0,5010.0,4930.0,4940.0,1549500],["2024-10-07",4970.0,5010.0,4930.0,4950.0,745600],["2024-10-08",4950.0,5000.0,4950.0,4970.0,710000],["2024-10-09",4990.0,4990.0,4930.0,4950.0,902100],["2024-10-10",4990.0,4990.0,4910.0,4910.0,1067600],["2024-10-11",4910.0,4940.0,4740.0,4760.0,3188800],["2024-10-14",4820.0,4820.0,4620.0,4620.0,2013200],["2024-10-15",4630.0,4680.0,4600.0,4620.0,1042600],["2024-10-16",4630.0,4650.0,4480.0,4570.0,2342800],["2024-10-17",4580.0,4790.0,4490.0,4750.0,1537200],["2024-10-18",4750.0,4770.0,4560.0,4630.0,653500],["2024-10-21",4650.0,4660.0,4560.0,4570.0,943400],["2024-10-22",4560.0,4640.0,4500.0,4500.0,915500],["2024-10-23",4510.0,4640.0,4490.0,4580.0,962300],["2024-10-24",4580.0,4630.0,4530.0,4590.0,529300],["2024-10-25",4540.0,4600.0,4500.0,4500.0,560100],["2024-10-28",4610.0,4810.0,4590.0,4810.0,940700],["2024-10-29",5140.0,5140.0,5000.0,5140.0,6769000],["2024-10-30",5140.0,5200.0,5000.0,5000.0,2317800],["2024-10-31",5080.0,5130.0,4990.0,5010.0,2263600],["2024-11-01",5020.0,5220.0,5000.0,5110.0,2809000],["2024-11-04",5230.0,5230.0,5010.0,5040.0,2125600],["2024-11-05",5060.0,5060.0,4910.0,4910.0,1974200],["2024-11-06",4950.0,4980.0,4830.0,4910.0,1632800],["2024-11-07",5000.0,5100.0,4910.0,5050.0,2636900],["2024-11-08",5060.0,5060.0,4910.0,4950.0,1284100],["2024-11-11",4950.0,4960.0,4870.0,4900.0,837400],["2024-11-12",4950.0,4950.0,4810.0,4810.0,1413500],["2024-11-13",4850.0,4850.0,4670.0,4720.0,1492000],["2024-11-14",4750.0,4850.0,4690.0,4700.0,1412400],["2024-11-15",4670.0,4720.0,4590.0,4650.0,1506300],["2024-11-18",4700.0,4740.0,4600.0,4650.0,1326900],["2024-11-19",4690.0,4690.0,4510.0,4580.0,1133900],["2024-11-20",4590.0,4770.0,4560.0,4670.0,1731000],["2024-11-21",4700.0,4720.0,4650.0,4670.0,982800],["2024-11-22",4680.0,4760.0,4670.0,4680.0,1508700],["2024-11-25",4690.0,4820.0,4690.0,4780.0,1330800],["2024-11-26",4790.0,4930.0,4790.0,4880.0,2321100],["2024-11-27",4910.0,4930.0,4860.0,4890.0,1538700],["2024-11-28",4900.0,4950.0,4850.0,4890.0,855000],["2024-11-29",4890.0,4920.0,4820.0,4820.0,801500],["2024-12-02",4830.0,4900.0,4810.0,4810.0,1225200],["2024-12-03",4810.0,4810.0,4740.0,4750.0,1435000],["2024-12-04",4750.0,4990.0,4730.0,4790.0,2054200],["2024-12-05",4790.0,4920.0,4780.0,4890.0,1570200],["2024-12-06",4900.0,4980.0,4830.0,4850.0,2026800],["2024-12-09",4880.0,5140.0,4820.0,5040.0,3073200],["2024-12-10",5050.0,5070.0,4990.0,5010.0,1739200],["2024-12-11",5040.0,5070.0,4970.0,4970.0,2284600],["2024-12-12",5000.0,5120.0,4970.0,4970.0,2537100],["2024-12-13",4970.0,4970.0,4840.0,4840.0,1295000],["2024-12-16",4850.0,4900.0,4720.0,4740.0,1204000],["2024-12-17",4750.0,4790.0,4720.0,4730.0,800600],["2024-12-18",4720.0,4740.0,4700.0,4710.0,2070200],["2024-12-19",4680.0,4710.0,4640.0,4670.0,1299500],["2024-12-20",4640.0,4740.0,4610.0,4690.0,1473600],["2024-12-23",4690.0,4810.0,4670.0,4750.0,1679100],["2024-12-24",4750.0,4750.0,4640.0,4650.0,1304100],["2024-12-25",4660.0,4770.0,4660.0,4690.0,1455300],["2024-12-26",4750.0,5010.0,4720.0,5010.0,7302900],["2024-12-27",4940.0,5010.0,4900.0,4900.0,1150200],["2024-12-30",4900.0,4950.0,4760.0,4780.0,1265600],["2024-12-31",4790.0,4800.0,4660.0,4670.0,2926300],["2025-01-02",4700.0,4750.0,4670.0,4740.0,523000],["2025-01-03",4750.0,4750.0,4660.0,4660.0,1519900],["2025-01-06",4680.0,4690.0,4550.0,4560.0,1424600],["2025-01-07",4590.0,4600.0,4490.0,4490.0,1802100],["2025-01-08",4530.0,4580.0,4480.0,4530.0,629200],["2025-01-09",4530.0,4570.0,4500.0,4540.0,736900],["2025-01-10",4570.0,4570.0,4440.0,4440.0,1056700],["2025-01-13",4410.0,4480.0,4410.0,4480.0,1111800],["2025-01-14",4450.0,4520.0,4410.0,4430.0,628900],["2025-01-15",4450.0,4500.0,4430.0,4450.0,705100],["2025-01-16",4430.0,4520.0,4430.0,4460.0,623500],["2025-01-17",4490.0,4770.0,4440.0,4730.0,7003600],["2025-01-20",4720.0,4740.0,4600.0,4650.0,772000],["2025-01-21",4660.0,4660.0,4330.0,4410.0,7599900],["2025-01-22",4470.0,4470.0,4310.0,4310.0,984600],["2025-01-23",4360.0,4390.0,4330.0,4360.0,599600],["2025-01-24",4410.0,4410.0,4300.0,4320.0,1373100],["2025-02-03",4350.0,4360.0,4300.0,4350.0,925600],["2025-02-04",4380.0,4460.0,4370.0,4440.0,1217000],["2025-02-05",4460.0,4580.0,4460.0,4540.0,1683600],["2025-02-06",4560.0,4560.0,4450.0,4480.0,1163000],["2025-02-07",4480.0,4540.0,4480.0,4490.0,818200],["2025-02-10",4490.0,4490.0,4420.0,4430.0,788400],["2025-02-11",4450.0,4480.0,4410.0,4420.0,700600],["2025-02-12",4430.0,4490.0,4410.0,4430.0,642200],["2025-02-13",4430.0,4430.0,4360.0,4380.0,1591000],["2025-02-14",4400.0,4480.0,4400.0,4420.0,963200],["2025-02-17",4470.0,4640.0,4470.0,4520.0,3259000],["2025-02-18",4620.0,4630.0,4520.0,4530.0,1662300],["2025-02-19",4590.0,4790.0,4570.0,4700.0,3836400],["2025-02-20",4760.0,4760.0,4610.0,4640.0,2055100],["2025-02-21",4620.0,4660.0,4590.0,4600.0,1642000],["2025-02-24",4600.0,4620.0,4560.0,4600.0,1654400],["2025-02-25",4630.0,4720.0,4550.0,4570.0,1919100],["2025-02-26",4570.0,4600.0,4510.0,4580.0,1362500],["2025-02-27",4590.0,4710.0,4550.0,4670.0,2815100],["2025-02-28",4720.0,4850.0,4700.0,4730.0,2869500],["2025-03-03",4730.0,4750.0,4640.0,4650.0,1440200],["2025-03-04",4600.0,4640.0,4550.0,4570.0,1826400],["2025-03-05",4580.0,4590.0,4500.0,4500.0,2245000],["2025-03-06",4500.0,4530.0,4440.0,4500.0,2061100],["2025-03-07",4540.0,4700.0,4530.0,4660.0,3903700],["2025-03-10",4660.0,4680.0,4570.0,4570.0,1703600],["2025-03-11",4520.0,4540.0,4490.0,4520.0,2522500],["2025-03-12",4540.0,4570.0,4470.0,4480.0,2863500],["2025-03-13",4500.0,4640.0,4450.0,4460.0,3568700],["2025-03-14",4490.0,4550.0,4450.0,4510.0,1962700],["2025-03-17",4570.0,4620.0,4510.0,4600.0,2585900],["2025-03-18",4630.0,4630.0,4500.0,4540.0,2504500],["2025-03-19",4540.0,4540.0,4480.0,4510.0,1072300],["2025-03-20",4520.0,4520.0,4440.0,4450.0,1699500],["2025-03-21",4450.0,4540.0,4430.0,4510.0,1067600],["2025-03-24",4510.0,4540.0,4420.0,4460.0,1036300],["2025-03-25",4510.0,4510.0,4430.0,4450.0,1599700],["2025-03-26",4490.0,4500.0,4410.0,4410.0,894700],["2025-03-27",4420.0,4460.0,4410.0,4420.0,979800],["2025-03-28",4430.0,4440.0,4400.0,4410.0,1145400],["2025-03-31",4410.0,4610.0,4390.0,4520.0,2639000],["2025-04-01",4520.0,4600.0,4520.0,4560.0,2696800],["2025-04-02",4580.0,4590.0,4510.0,4530.0,1260500],["2025-04-03",4300.0,4450.0,4220.0,4220.0,2323800],["2025-04-04",3930.0,4000.0,3930.0,4000.0,6996900],["2025-04-08",3740.0,3900.0,3720.0,3720.0,2730700],["2025-04-09",3460.0,3460.0,3460.0,3460.0,1581000],["2025-04-10",3700.0,3700.0,3700.0,3700.0,1121200],["2025-04-11",3450.0,3820.0,3450.0,3550.0,7061400],["2025-04-14",3750.0,3790.0,3560.0,3790.0,1578300],["2025-04-15",4050.0,4050.0,3890.0,4050.0,5733700],["2025-04-16",4000.0,4150.0,4000.0,4050.0,2288600],["2025-04-17",4030.0,4190.0,3980.0,4150.0,1999700],["2025-04-18",4160.0,4200.0,4040.0,4150.0,2854300],["2025-04-21",4150.0,4240.0,4100.0,4200.0,3142400],["2025-04-22",4200.0,4230.0,3910.0,4030.0,4270800],["2025-04-23",4090.0,4190.0,4090.0,4130.0,1041100],["2025-04-24",4110.0,4200.0,4060.0,4110.0,743400],["2025-04-25",4110.0,4160.0,4070.0,4110.0,852500],["2025-04-28",4180.0,4180.0,4080.0,4100.0,1302500],["2025-04-29",4100.0,4110.0,4060.0,4080.0,713500],["2025-05-05",4110.0,4150.0,4060.0,4130.0,1323300],["2025-05-06",4150.0,4250.0,4140.0,4140.0,1683100],["2025-05-07",4140.0,4160.0,4070.0,4080.0,1747300],["2025-05-08",4090.0,4150.0,4090.0,4120.0,1540600],["2025-05-09",4180.0,4180.0,4080.0,4090.0,1251400],["2025-05-12",4100.0,4190.0,4080.0,4120.0,1239800],["2025-05-13",4150.0,4150.0,4090.0,4120.0,1123600],["2025-05-14",4120.0,4320.0,4100.0,4190.0,2587500],["2025-05-15",4210.0,4240.0,4140.0,4160.0,1348200],["2025-05-16",4160.0,4240.0,4160.0,4200.0,1523200],["2025-05-19",4180.0,4360.0,4150.0,4290.0,3429000],["2025-05-20",4350.0,4360.0,4050.0,4230.0,3491900],["2025-05-21",4240.0,4240.0,4090.0,4140.0,3255500],["2025-05-22",4090.0,4180.0,4090.0,4140.0,1224300],["2025-05-23",4140.0,4200.0,4120.0,4120.0,1428300],["2025-05-26",4170.0,4180.0,4020.0,4150.0,3385900],["2025-05-27",4180.0,4300.0,4160.0,4280.0,4007500],["2025-05-28",4320.0,4340.0,4210.0,4220.0,2180000],["2025-05-29",4270.0,4340.0,4210.0,4280.0,4958500],["2025-05-30",4280.0,4290.0,4170.0,4190.0,3624000],["2025-06-02",4200.0,4480.0,4200.0,4460.0,7156800],["2025-06-03",4470.0,4480.0,4370.0,4390.0,2798100],["2025-06-04",4420.0,4560.0,4370.0,4430.0,4016800],["2025-06-05",4430.0,4660.0,4430.0,4560.0,4451900],["2025-06-06",4600.0,4600.0,4400.0,4410.0,3451200],["2025-06-09",4410.0,4470.0,4400.0,4450.0,1908100],["2025-06-10",4470.0,4470.0,4330.0,4370.0,1455600],["2025-06-11",4380.0,4380.0,4250.0,4280.0,2272100],["2025-06-12",4280.0,4360.0,4280.0,4320.0,1439900],["2025-06-13",4230.0,4260.0,4120.0,4180.0,3519100],["2025-06-16",4160.0,4250.0,4160.0,4230.0,907000],["2025-06-17",4230.0,4370.0,4230.0,4280.0,3102000],["2025-06-18",4290.0,4410.0,4290.0,4310.0,2218500],["2025-06-19",4340.0,4340.0,4240.0,4300.0,1550400],["2025-06-20",4350.0,4350.0,4250.0,4250.0,866500],["2025-06-23",4220.0,4230.0,4150.0,4230.0,1901200],["2025-06-24",4240.0,4260.0,4220.0,4230.0,1247400],["2025-06-25",4240.0,4300.0,4240.0,4280.0,1624300],["2025-06-26",4290.0,4290.0,4210.0,4220.0,759400],["2025-06-27",4230.0,4280.0,4210.0,4220.0,801500],["2025-06-30",4240.0,4260.0,4200.0,4250.0,1249000],["2025-07-01",4300.0,4300.0,4200.0,4220.0,1131800],["2025-07-02",4210.0,4310.0,4210.0,4280.0,1681100],["2025-07-03",4260.0,4450.0,4260.0,4290.0,2973100],["2025-07-04",4300.0,4440.0,4300.0,4420.0,2841800],["2025-07-07",4490.0,4570.0,4400.0,4540.0,3711800],["2025-07-08",4540.0,4850.0,4520.0,4850.0,10419700],["2025-07-09",4900.0,4900.0,4720.0,4770.0,5025600],["2025-07-10",4810.0,4840.0,4670.0,4770.0,5116800],["2025-07-11",4840.0,4940.0,4770.0,4780.0,4669200],["2025-07-14",4850.0,4900.0,4710.0,4880.0,4794500],["2025-07-15",4910.0,5100.0,4860.0,4970.0,4613200],["2025-07-16",5020.0,5250.0,5000.0,5140.0,4781000],["2025-07-17",5190.0,5440.0,5150.0,5280.0,5672400],["2025-07-18",5360.0,5510.0,5200.0,5280.0,6030700],["2025-07-21",5350.0,5530.0,5290.0,5410.0,7387700],["2025-07-22",5370.0,5570.0,5370.0,5470.0,4920400],["2025-07-23",5510.0,5520.0,5260.0,5300.0,7503300],["2025-07-24",5280.0,5400.0,5230.0,5290.0,5335800],["2025-07-25",5280.0,5470.0,5280.0,5280.0,4640500],["2025-07-28",5380.0,5540.0,5300.0,5470.0,7960800],["2025-07-29",5600.0,5600.0,5090.0,5090.0,9941200],["2025-07-30",5090.0,5220.0,4920.0,5080.0,6050300],["2025-07-31",5100.0,5300.0,5070.0,5200.0,5622200],["2025-08-01",5200.0,5220.0,5000.0,5190.0,2749800],["2025-08-04",5010.0,5190.0,5010.0,5150.0,3441800],["2025-08-05",5200.0,5280.0,5000.0,5100.0,5815400],["2025-08-06",5150.0,5190.0,5110.0,5180.0,4047300],["2025-08-07",5300.0,5300.0,5200.0,5270.0,3743600],["2025-08-08",5350.0,5490.0,5280.0,5420.0,6767300],["2025-08-11",5500.0,5790.0,5500.0,5710.0,12229300],["2025-08-12",5750.0,5770.0,5520.0,5640.0,8381542],["2025-08-13",5640.0,5750.0,5490.0,5640.0,7765447],["2025-08-14",5710.0,5750.0,5580.0,5660.0,5758700],["2025-08-15",5670.0,5680.0,5400.0,5430.0,5421200],["2025-08-18",5490.0,5680.0,5410.0,5590.0,4950100],["2025-08-19",5690.0,5980.0,5630.0,5980.0,16491700],["2025-08-20",6360.0,6360.0,5750.0,6150.0,12147400],["2025-08-21",6200.0,6200.0,5780.0,5780.0,6972700],["2025-08-22",5650.0,5730.0,5380.0,5400.0,10322900],["2025-08-25",5500.0,5510.0,5260.0,5300.0,4133900],["2025-08-26",5300.0,5470.0,5300.0,5470.0,2806400],["2025-08-27",5490.0,5610.0,5390.0,5410.0,4036700],["2025-08-28",5440.0,5520.0,5390.0,5480.0,1668100],["2025-08-29",5500.0,5650.0,5490.0,5590.0,3794900],["2025-09-03",5640.0,5800.0,5590.0,5710.0,2974900],["2025-09-04",5750.0,5900.0,5680.0,5690.0,8313000],["2025-09-05",5700.0,5780.0,5460.0,5460.0,5923400],["2025-09-08",5450.0,5570.0,5340.0,5350.0,4164600],["2025-09-09",5350.0,5400.0,5240.0,5360.0,2290200],["2025-09-10",5380.0,5400.0,5270.0,5300.0,1775800],["2025-09-11",5260.0,5310.0,5110.0,5290.0,2710400],["2025-09-12",5330.0,5400.0,5290.0,5350.0,1716700],["2025-09-15",5360.0,5410.0,5340.0,5400.0,1533400],["2025-09-16",5410.0,5440.0,5320.0,5360.0,2711200],["2025-09-17",5350.0,5530.0,5300.0,5380.0,2268900],["2025-09-18",5380.0,5430.0,5300.0,5300.0,1377000],["2025-09-19",5320.0,5380.0,5300.0,5330.0,1540100],["2025-09-22",5330.0,5410.0,5220.0,5240.0,1850600],["2025-09-23",5250.0,5260.0,5180.0,5190.0,1095100],["2025-09-24",5190.0,5270.0,5160.0,5210.0,1606000],["2025-09-25",5300.0,5430.0,5290.0,5360.0,2380900],["2025-09-26",5340.0,5450.0,5340.0,5340.0,1756600],["2025-09-29",5340.0,5380.0,5250.0,5270.0,1105200],["2025-09-30",5260.0,5270.0,5020.0,5110.0,3064500],["2025-10-01",5110.0,5160.0,5070.0,5130.0,943900],["2025-10-02",5130.0,5200.0,5110.0,5110.0,1036000],["2025-10-03",5100.0,5100.0,4950.0,4950.0,1841300],["2025-10-06",4950.0,5120.0,4950.0,5100.0,1358800],["2025-10-07",5160.0,5160.0,5040.0,5040.0,805000],["2025-10-08",5080.0,5150.0,5000.0,5010.0,1254700],["2025-10-09",5030.0,5070.0,4960.0,4970.0,1596400],["2025-10-10",4990.0,5060.0,4990.0,4990.0,1073700],["2025-10-13",4930.0,5020.0,4860.0,5000.0,2233500],["2025-10-14",5030.0,5040.0,4910.0,4910.0,1897300],["2025-10-15",4950.0,4950.0,4820.0,4820.0,1959400],["2025-10-16",4850.0,5030.0,4850.0,5010.0,2296100],["2025-10-17",5010.0,5030.0,4950.0,4950.0,1127800],["2025-10-20",4840.0,5000.0,4610.0,4610.0,3063100],["2025-10-21",4480.0,4690.0,4430.0,4490.0,2989800],["2025-10-22",4550.0,4700.0,4440.0,4650.0,1904300],["2025-10-23",4680.0,4690.0,4600.0,4600.0,812700],["2025-10-24",4600.0,4740.0,4490.0,4650.0,2864900],["2025-10-27",4730.0,4730.0,4650.0,4700.0,757900],["2025-10-28",4700.0,4890.0,4600.0,4890.0,1873900],["2025-10-29",4890.0,4950.0,4850.0,4900.0,1200000],["2025-10-30",4950.0,5030.0,4890.0,4980.0,1924600],["2025-10-31",5000.0,5000.0,4910.0,4910.0,879600],["2025-11-03",4910.0,5000.0,4760.0,4760.0,1133300],["2025-11-04",4800.0,4870.0,4680.0,4850.0,1110700],["2025-11-05",4870.0,4870.0,4790.0,4790.0,477100],["2025-11-06",4800.0,4870.0,4740.0,4800.0,570600],["2025-11-07",4800.0,4800.0,4560.0,4560.0,760300],["2025-11-10",4450.0,4620.0,4450.0,4570.0,594800],["2025-11-11",4600.0,4610.0,4530.0,4560.0,611300],["2025-11-12",4570.0,4700.0,4550.0,4660.0,1188900],["2025-11-13",4680.0,4690.0,4580.0,4590.0,791200],["2025-11-14",4590.0,4680.0,4590.0,4620.0,1260100],["2025-11-17",4620.0,4740.0,4620.0,4650.0,879700],["2025-11-18",4730.0,4790.0,4650.0,4660.0,2082500],["2025-11-19",4690.0,4700.0,4600.0,4610.0,942800],["2025-11-20",4650.0,4660.0,4600.0,4620.0,541400],["2025-11-21",4620.0,4810.0,4600.0,4740.0,3051800],["2025-11-24",4740.0,4800.0,4650.0,4650.0,969200],["2025-11-25",4710.0,4730.0,4520.0,4520.0,1435600],["2025-11-26",4590.0,4620.0,4560.0,4600.0,757400],["2025-11-27",4620.0,4620.0,4570.0,4600.0,581300],["2025-11-28",4570.0,4630.0,4520.0,4530.0,1204600],["2025-12-01",4600.0,4600.0,4500.0,4530.0,1203200],["2025-12-02",4580.0,4580.0,4460.0,4510.0,1251500],["2025-12-03",4520.0,4590.0,4500.0,4570.0,1577200],["2025-12-04",4590.0,4680.0,4590.0,4650.0,6379600],["2025-12-05",4690.0,4700.0,4640.0,4650.0,1353700],["2025-12-08",4670.0,4860.0,4670.0,4800.0,2647600],["2025-12-09",4860.0,4880.0,4730.0,4800.0,2321000],["2025-12-10",4820.0,4820.0,4720.0,4720.0,1041100],["2025-12-11",4730.0,4850.0,4720.0,4760.0,1415900],["2025-12-12",4790.0,4790.0,4500.0,4600.0,2275400],["2025-12-15",4600.0,4630.0,4510.0,4510.0,1623400],["2025-12-16",4520.0,4640.0,4500.0,4630.0,1283800],["2025-12-17",4670.0,4670.0,4630.0,4670.0,607400],["2025-12-18",4660.0,4770.0,4640.0,4770.0,1085500],["2025-12-19",4760.0,4800.0,4720.0,4800.0,885400],["2025-12-22",4820.0,4830.0,4780.0,4810.0,1290500],["2025-12-23",4820.0,4820.0,4750.0,4810.0,1496500],["2025-12-24",4810.0,4810.0,4750.0,4760.0,648800],["2025-12-25",4790.0,4800.0,4740.0,4760.0,1201600],["2025-12-26",4720.0,4730.0,4650.0,4720.0,1747300],["2025-12-29",4750.0,4750.0,4710.0,4730.0,515500],["2025-12-30",4740.0,4900.0,4740.0,4830.0,1623300],["2025-12-31",4820.0,4900.0,4800.0,4800.0,1718500],["2026-01-05",4800.0,4920.0,4790.0,4830.0,1010800],["2026-01-06",4830.0,4850.0,4740.0,4750.0,2170400],["2026-01-07",4750.0,4870.0,4750.0,4820.0,1411300],["2026-01-08",4760.0,4850.0,4760.0,4800.0,1753000],["2026-01-09",4800.0,4800.0,4590.0,4590.0,2168200],["2026-01-12",4600.0,4690.0,4550.0,4630.0,1660800],["2026-01-13",4650.0,4760.0,4650.0,4700.0,1350700],["2026-01-14",4730.0,4850.0,4730.0,4760.0,2549100],["2026-01-15",4800.0,4860.0,4770.0,4860.0,1396700],["2026-01-16",4920.0,4920.0,4790.0,4830.0,1713200],["2026-01-19",4860.0,4960.0,4860.0,4920.0,1393900],["2026-01-20",4930.0,5150.0,4790.0,5000.0,4000300],["2026-01-21",4950.0,5300.0,4950.0,5250.0,3273600],["2026-01-22",5320.0,5330.0,5150.0,5150.0,1802800],["2026-01-23",5270.0,5330.0,5140.0,5210.0,2805600],["2026-01-26",5220.0,5350.0,5100.0,5100.0,4792100],["2026-01-27",5110.0,5370.0,5110.0,5270.0,3656500],["2026-01-28",5270.0,5340.0,5200.0,5230.0,1246300],["2026-01-29",5290.0,5310.0,5220.0,5290.0,1748100],["2026-01-30",5240.0,5330.0,5240.0,5310.0,1785800],["2026-02-02",5490.0,5540.0,5340.0,5390.0,1875100],["2026-02-03",5400.0,5480.0,5340.0,5360.0,1533200],["2026-02-04",5410.0,5410.0,5280.0,5290.0,1232300],["2026-02-05",5290.0,5330.0,5200.0,5200.0,883200],["2026-02-06",5200.0,5200.0,5100.0,5100.0,1238300],["2026-02-09",5120.0,5200.0,5120.0,5120.0,1430600],["2026-02-10",5120.0,5170.0,5110.0,5120.0,1113400],["2026-02-11",5110.0,5200.0,5110.0,5170.0,476900],["2026-02-12",5180.0,5210.0,5110.0,5110.0,429000],["2026-02-13",5110.0,5200.0,5110.0,5120.0,292900],["2026-02-23",5260.0,5260.0,5130.0,5210.0,542400],["2026-02-24",5210.0,5300.0,5160.0,5220.0,1045000],["2026-02-25",5290.0,5320.0,5220.0,5310.0,1593400],["2026-02-26",5320.0,5470.0,5320.0,5400.0,1182300],["2026-02-27",5440.0,5440.0,5240.0,5270.0,909200],["2026-03-02",5150.0,5160.0,5030.0,5050.0,2070900],["2026-03-03",5090.0,5120.0,5050.0,5120.0,1796100],["2026-03-04",5140.0,5400.0,4880.0,5400.0,8720300],["2026-03-05",5350.0,5360.0,5100.0,5310.0,1154100],["2026-03-06",5350.0,5350.0,5100.0,5200.0,670000],["2026-03-09",4840.0,4860.0,4840.0,4840.0,1589700],["2026-03-10",4790.0,4880.0,4700.0,4720.0,1433000],["2026-03-11",4800.0,5000.0,4750.0,4970.0,721900],["2026-03-12",4930.0,4930.0,4800.0,4810.0,613500],["2026-03-13",4810.0,4940.0,4800.0,4920.0,353200],["2026-03-16",4920.0,4950.0,4800.0,4920.0,453900],["2026-03-17",4910.0,4950.0,4820.0,4830.0,407700],["2026-03-18",4880.0,4910.0,4800.0,4830.0,189300],["2026-03-19",4830.0,4890.0,4750.0,4830.0,210300],["2026-03-20",4880.0,4880.0,4760.0,4800.0,338700],["2026-03-23",4750.0,4770.0,4590.0,4590.0,482200],["2026-03-24",4770.0,4800.0,4600.0,4670.0,473100],["2026-03-25",4850.0,4850.0,4690.0,4790.0,282100],["2026-03-26",4790.0,4850.0,4610.0,4730.0,210400],["2026-03-27",4680.0,4790.0,4660.0,4790.0,455600],["2026-03-30",4830.0,4830.0,4710.0,4800.0,255000],["2026-03-31",4810.0,4840.0,4790.0,4790.0,415000],["2026-04-01",4820.0,4860.0,4780.0,4800.0,370300],["2026-04-02",4790.0,4800.0,4700.0,4790.0,234300],["2026-04-03",4790.0,4800.0,4740.0,4740.0,272900],["2026-04-06",4720.0,4750.0,4670.0,4700.0,210800],["2026-04-07",4790.0,4840.0,4680.0,4750.0,117600],["2026-04-08",4940.0,4940.0,4750.0,4930.0,562200],["2026-04-09",4950.0,5000.0,4840.0,5000.0,761500],["2026-04-10",5090.0,5150.0,4940.0,5090.0,745100],["2026-04-13",5100.0,5100.0,5010.0,5090.0,564200],["2026-04-14",5090.0,5090.0,4950.0,4960.0,364100],["2026-04-15",5050.0,5050.0,4900.0,4900.0,406500],["2026-04-16",4980.0,4980.0,4850.0,4900.0,131800],["2026-04-17",4900.0,4920.0,4840.0,4900.0,234800],["2026-04-20",4900.0,4900.0,4840.0,4900.0,179900],["2026-04-21",4870.0,4900.0,4840.0,4900.0,348100],["2026-04-22",4900.0,4950.0,4870.0,4920.0,340200],["2026-04-23",4930.0,4930.0,4850.0,4900.0,312300],["2026-04-24",4900.0,4900.0,4770.0,4820.0,220400],["2026-04-28",4820.0,4900.0,4760.0,4860.0,249900],["2026-04-29",4800.0,4900.0,4760.0,4870.0,493000],["2026-05-04",4880.0,4920.0,4850.0,4890.0,426700],["2026-05-05",4900.0,4900.0,4790.0,4800.0,171900],["2026-05-06",4800.0,4820.0,4780.0,4800.0,281200],["2026-05-07",4800.0,4850.0,4740.0,4750.0,448900],["2026-05-08",4750.0,4750.0,4620.0,4620.0,681900],["2026-05-11",4650.0,4680.0,4530.0,4590.0,413400],["2026-05-12",4600.0,4630.0,4590.0,4620.0,194300],["2026-05-13",4590.0,4630.0,4540.0,4550.0,367300],["2026-05-14",4610.0,4610.0,4520.0,4520.0,279600],["2026-05-15",4520.0,4550.0,4480.0,4510.0,443100],["2026-05-18",4510.0,4520.0,4450.0,4450.0,574600],["2026-05-19",4450.0,4480.0,4430.0,4430.0,508600],["2026-05-20",4450.0,4460.0,4300.0,4390.0,735300],["2026-05-21",4390.0,4410.0,4360.0,4390.0,100800],["2026-05-22",4470.0,4470.0,4360.0,4390.0,133300],["2026-05-25",4390.0,4390.0,4370.0,4370.0,176600],["2026-05-26",4370.0,4380.0,4330.0,4360.0,536100],["2026-05-27",4390.0,4400.0,4360.0,4400.0,186100],["2026-05-28",4400.0,4500.0,4390.0,4390.0,552600],["2026-05-29",4390.0,4400.0,4370.0,4400.0,108400],["2026-06-01",4400.0,4530.0,4400.0,4490.0,353200],["2026-06-02",4500.0,4530.0,4380.0,4380.0,339600],["2026-06-03",4380.0,4420.0,4360.0,4400.0,253600],["2026-06-04",4400.0,4430.0,4350.0,4350.0,5966300],["2026-06-05",4450.0,4450.0,4340.0,4350.0,143600],["2026-06-08",4340.0,4350.0,4280.0,4280.0,254100],["2026-06-09",4280.0,4320.0,4270.0,4290.0,518700],["2026-06-10",4290.0,4380.0,4290.0,4370.0,281700],["2026-06-11",4370.0,4380.0,4350.0,4350.0,117500],["2026-06-12",4330.0,4370.0,4330.0,4350.0,262600],["2026-06-15",4350.0,4360.0,4300.0,4350.0,374100],["2026-06-16",4330.0,4350.0,4310.0,4350.0,160800],["2026-06-17",4350.0,4360.0,4320.0,4330.0,198000],["2026-06-18",4310.0,4350.0,4290.0,4330.0,343600],["2026-06-19",4310.0,4340.0,4300.0,4300.0,121700],["2026-06-22",4300.0,4350.0,4260.0,4300.0,297400],["2026-06-23",4300.0,4310.0,4240.0,4240.0,264700],["2026-06-24",4280.0,4280.0,4200.0,4240.0,331900],["2026-06-25",4230.0,4250.0,4200.0,4210.0,156500],["2026-06-26",4200.0,4230.0,4170.0,4210.0,217900],["2026-06-29",4210.0,4210.0,4170.0,4190.0,247500],["2026-06-30",4200.0,4250.0,4180.0,4190.0,219800],["2026-07-01",4200.0,4270.0,4190.0,4230.0,303500],["2026-07-02",4230.0,4290.0,4120.0,4270.0,483400],["2026-07-03",4270.0,4290.0,4200.0,4210.0,228500],["2026-07-06",4500.0,4500.0,4490.0,4500.0,3423300],["2026-07-07",4720.0,4720.0,4500.0,4550.0,783400],["2026-07-08",4550.0,4590.0,4310.0,4440.0,920100],["2026-07-09",4410.0,4520.0,4400.0,4440.0,805800],["2026-07-10",4490.0,4490.0,4360.0,4480.0,766200],["2026-07-13",4460.0,4460.0,4280.0,4300.0,875800],["2026-07-14",4340.0,4350.0,4220.0,4300.0,893000],["2026-07-15",4360.0,4380.0,4240.0,4340.0,667700],["2026-07-16",4370.0,4370.0,4200.0,4340.0,460100],["2026-07-17",4340.0,4370.0,4250.0,4330.0,462300],["2026-07-20",4330.0,4330.0,4030.0,4150.0,1143700],["2026-07-21",4140.0,4140.0,4050.0,4050.0,762000],["2026-07-22",4140.0,4150.0,3980.0,4090.0,766300],["2026-07-23",4090.0,4090.0,3950.0,4080.0,869200],["2026-07-24",3910.0,4100.0,3910.0,4100.0,550200],["2026-07-27",4100.0,4130.0,3950.0,4040.0,423900],["2026-07-28",4000.0,4070.0,3940.0,4000.0,684000],["2026-07-29",4000.0,4070.0,3970.0,4040.0,386900],["2026-07-30",4040.0,4200.0,4000.0,4180.0,633700],["2026-07-31",4250.0,4250.0,4100.0,4170.0,316200],["2026-08-03",4200.0,4410.0,4190.0,4360.0,2066700],["2026-08-04",4370.0,4470.0,4330.0,4400.0,1963600],["2026-08-05",4450.0,4460.0,4350.0,4380.0,1577100],["2026-08-06",4400.0,4400.0,4260.0,4260.0,1490100],["2026-08-07",4300.0,4310.0,4210.0,4290.0,415700],["2026-08-10",4380.0,4380.0,4310.0,4360.0,524000],["2026-08-11",4360.0,4460.0,4350.0,4370.0,1006900],["2026-08-12",4370.0,4400.0,4300.0,4310.0,689200],["2026-08-13",4300.0,4380.0,4290.0,4310.0,638100],["2026-08-14",4300.0,4320.0,4240.0,4240.0,595100],["2026-08-17",4300.0,4350.0,4210.0,4240.0,554000],["2026-08-18",4210.0,4260.0,4190.0,4240.0,588300],["2026-08-19",4210.0,4220.0,4130.0,4210.0,520300],["2026-08-20",4200.0,4220.0,4150.0,4150.0,656700],["2026-08-21",4120.0,4200.0,4100.0,4200.0,922800],["2026-08-24",4220.0,4240.0,4180.0,4220.0,1971200],["2026-08-25",4220.0,4220.0,4170.0,4190.0,943800],["2026-08-26",4190.0,4200.0,4160.0,4180.0,759900],["2026-08-27",4160.0,4200.0,4150.0,4150.0,411400],["2026-08-28",4140.0,4170.0,4110.0,4150.0,1081900],["2026-09-03",4140.0,4140.0,4070.0,4070.0,1357900],["2026-09-04",4070.0,4150.0,4070.0,4130.0,1193800],["2026-09-07",4130.0,4130.0,4080.0,4100.0,180600],["2026-09-08",4120.0,4120.0,4070.0,4070.0,173400],["2026-09-09",4080.0,4080.0,4050.0,4070.0,6774900],["2026-09-10",4050.0,4100.0,4030.0,4060.0,157500],["2026-09-11",4090.0,4090.0,3990.0,3990.0,549700],["2026-09-14",3970.0,4000.0,3930.0,3990.0,493600],["2026-09-15",3990.0,4010.0,3960.0,4010.0,606300],["2026-09-16",3990.0,4000.0,3940.0,3940.0,404200],["2026-09-17",3920.0,4210.0,3920.0,4200.0,1695000],["2026-09-18",4190.0,4210.0,4110.0,4210.0,488800],["2026-09-21",4190.0,4210.0,4100.0,4170.0,436800],["2026-09-22",4140.0,4180.0,4100.0,4110.0,658100],["2026-09-23",4060.0,4150.0,4060.0,4140.0,1759200],["2026-09-24",4100.0,4150.0,4060.0,4090.0,1285400],["2026-09-25",4060.0,4100.0,4020.0,4070.0,1430700],["2026-09-28",4050.0,4080.0,3980.0,4030.0,491700],["2026-09-29",4030.0,4040.0,3960.0,3990.0,552200],["2026-09-30",3980.0,4000.0,3950.0,4000.0,2163900],["2026-10-01",3960.0,4010.0,3920.0,4000.0,5622000],["2026-10-02",3990.0,4030.0,3960.0,4010.0,2700300]]}