{"sym":"QBS","index":false,"bars":[["2014-11-13",14974.36,14974.36,14974.36,14974.36,24900],["2014-11-14",15988.25,15988.25,15988.25,15988.25,767050],["2014-11-17",17080.13,17080.13,17080.13,17080.13,191590],["2014-11-18",18250.0,18250.0,18250.0,18250.0,647410],["2014-11-19",19497.86,19497.86,19497.86,19497.86,1400150],["2014-11-20",20823.72,20823.72,19887.82,20823.72,1594120],["2014-11-21",22149.57,22149.57,20277.78,20511.75,801860],["2014-11-24",19263.89,19263.89,19107.91,19107.91,389140],["2014-11-25",17782.05,18016.03,17782.05,17782.05,1402340],["2014-11-26",16690.17,17548.08,16612.18,16612.18,1382920],["2014-11-27",15520.3,16066.24,15520.3,15832.26,2454330],["2014-11-28",15910.26,16768.16,15520.3,16612.18,957350],["2014-12-01",16378.21,16612.18,15520.3,15520.3,719980],["2014-12-02",14506.41,14818.38,14506.41,14506.41,1653610],["2014-12-03",13492.52,14038.46,13492.52,13648.5,2370780],["2014-12-04",13570.51,14506.41,13570.51,14116.45,856870],["2014-12-05",13882.48,14194.44,13570.51,13726.5,279370],["2014-12-08",13726.5,13726.5,12790.6,12790.6,1592810],["2014-12-09",12634.62,12634.62,11932.69,11932.69,1692290],["2014-12-10",11542.74,12712.61,11542.74,12712.61,537080],["2014-12-11",12712.61,13180.56,12634.62,12712.61,698100],["2014-12-12",12712.61,12790.6,12478.63,12790.6,89070],["2014-12-15",12790.6,12868.59,12400.64,12400.64,191980],["2014-12-16",12322.65,12400.64,11542.74,12400.64,889910],["2014-12-17",12166.67,12322.65,11542.74,11542.74,439980],["2014-12-18",11542.74,12322.65,11542.74,12322.65,545010],["2014-12-19",12478.63,12556.62,11464.74,11464.74,287910],["2014-12-22",11620.73,11854.7,11464.74,11854.7,276050],["2014-12-23",11698.72,11932.69,11464.74,11542.74,57440],["2014-12-24",11776.71,11854.7,11542.74,11698.72,566100],["2014-12-25",11776.71,11776.71,11386.75,11620.73,65570],["2014-12-26",11542.74,11542.74,10840.81,10918.8,354410],["2014-12-29",10528.85,11308.76,10216.88,10216.88,701590],["2014-12-30",10216.88,10372.86,9748.93,10216.88,536590],["2014-12-31",10372.86,10918.8,10372.86,10918.8,214650],["2015-01-05",10918.8,11620.73,10918.8,11620.73,864170],["2015-01-06",11620.73,12400.64,11308.76,12322.65,613020],["2015-01-07",12322.65,12634.62,12010.68,12010.68,210410],["2015-01-08",11698.72,12088.68,11542.74,11776.71,274440],["2015-01-09",11932.69,12244.66,11776.71,12166.67,564240],["2015-01-12",12322.65,12400.64,11698.72,11698.72,341840],["2015-01-13",11698.72,11698.72,11308.76,11308.76,481700],["2015-01-14",11308.76,11698.72,11152.78,11386.75,529660],["2015-01-15",11698.72,11854.7,11386.75,11698.72,761340],["2015-01-16",11932.69,11932.69,11542.74,11698.72,760810],["2015-01-19",11698.72,11698.72,11308.76,11308.76,257310],["2015-01-20",11308.76,11464.74,11308.76,11386.75,214910],["2015-01-21",11542.74,11542.74,10684.83,10840.81,598950],["2015-01-22",10840.81,11074.79,10762.82,10840.81,256630],["2015-01-23",10996.79,11230.77,10762.82,11152.78,253120],["2015-01-26",11152.78,11230.77,10918.8,11074.79,267550],["2015-01-27",11074.79,11152.78,10450.85,10762.82,530150],["2015-01-28",10762.82,10918.8,10450.85,10684.83,504860],["2015-01-29",10606.84,10996.79,10528.85,10840.81,595170],["2015-01-30",10840.81,10996.79,10528.85,10684.83,477720],["2015-02-02",10528.85,10996.79,10450.85,10450.85,373020],["2015-02-03",10294.87,10606.84,10294.87,10372.86,440770],["2015-02-04",10294.87,10294.87,9826.92,10060.9,743470],["2015-02-05",10060.9,10060.9,9748.93,9826.92,419060],["2015-02-06",9748.93,9904.91,9514.96,9748.93,372810],["2015-02-09",9748.93,9748.93,9202.99,9202.99,436360],["2015-02-10",8891.03,9125.0,8579.06,8891.03,1314070],["2015-02-11",8579.06,9358.97,8501.07,9358.97,286540],["2015-02-12",9047.01,9436.97,8891.03,9047.01,757570],["2015-02-13",8891.03,9047.01,8813.03,9047.01,491920],["2015-02-24",9280.98,9670.94,9202.99,9670.94,678650],["2015-02-25",9904.91,10060.9,9748.93,9748.93,698410],["2015-02-26",9748.93,9826.92,9592.95,9826.92,307260],["2015-02-27",9514.96,9748.93,9514.96,9670.94,305130],["2015-03-02",9592.95,9982.91,9358.97,9436.97,1773570],["2015-03-03",9436.97,9748.93,9436.97,9748.93,457710],["2015-03-04",9904.91,10372.86,9826.92,10372.86,1397150],["2015-03-05",10528.85,10840.81,10450.85,10450.85,1364550],["2015-03-06",10372.86,10762.82,10294.87,10762.82,782930],["2015-03-09",10606.84,10684.83,10294.87,10450.85,619870],["2015-03-10",10450.85,10528.85,10216.88,10372.86,1014100],["2015-03-11",10372.86,10684.83,10372.86,10372.86,624740],["2015-03-12",10450.85,10606.84,10294.87,10528.85,353040],["2015-03-13",10528.85,10606.84,10216.88,10216.88,367330],["2015-03-16",10216.88,10372.86,9904.91,9904.91,704400],["2015-03-17",9904.91,10060.9,9904.91,9904.91,245840],["2015-03-18",9904.91,10138.89,9826.92,10138.89,617340],["2015-03-19",10138.89,10138.89,9982.91,10060.9,237520],["2015-03-20",10060.9,10060.9,9904.91,9982.91,213500],["2015-03-23",9982.91,10060.9,9670.94,9670.94,484810],["2015-03-24",9592.95,9670.94,9436.97,9670.94,209300],["2015-03-25",9670.94,9670.94,9436.97,9514.96,395120],["2015-03-26",9436.97,9748.93,9436.97,9514.96,322530],["2015-03-27",9592.95,9748.93,9514.96,9514.96,290600],["2015-03-30",9514.96,9514.96,9202.99,9202.99,289030],["2015-03-31",9125.0,9358.97,9125.0,9202.99,242750],["2015-04-01",9202.99,9202.99,8813.03,8891.03,584290],["2015-04-02",8969.02,9358.97,8813.03,8969.02,1264550],["2015-04-03",8969.02,9358.97,8891.03,9125.0,212190],["2015-04-06",9125.0,9358.97,9125.0,9125.0,236040],["2015-04-07",9125.0,9514.96,9125.0,9436.97,364760],["2015-04-08",9436.97,9514.96,9280.98,9358.97,658050],["2015-04-09",9436.97,9514.96,9280.98,9514.96,165600],["2015-04-10",9358.97,9592.95,9358.97,9358.97,179460],["2015-04-13",9436.97,9436.97,9125.0,9280.98,349430],["2015-04-14",9125.0,9358.97,9125.0,9202.99,163220],["2015-04-15",9280.98,9280.98,9125.0,9202.99,192410],["2015-04-16",9280.98,9280.98,9202.99,9202.99,1057730],["2015-04-17",9280.98,9436.97,9125.0,9358.97,345710],["2015-04-20",9280.98,9280.98,9047.01,9202.99,212930],["2015-04-21",9125.0,9202.99,9047.01,9047.01,343450],["2015-04-22",9125.0,9202.99,9047.01,9047.01,148610],["2015-04-23",9047.01,9125.0,9047.01,9125.0,135260],["2015-04-24",9047.01,9202.99,8969.02,9047.01,201060],["2015-04-27",9047.01,9047.01,8657.05,8735.04,253040],["2015-05-04",8657.05,8735.04,8189.1,8189.1,446090],["2015-05-05",7877.14,7955.13,7643.16,7643.16,746200],["2015-05-06",7643.16,7799.15,7175.21,7175.21,306780],["2015-05-07",6941.24,7643.16,6941.24,7643.16,420720],["2015-05-08",7643.16,8033.12,7565.17,7877.14,411000],["2015-05-11",7877.14,7955.13,7565.17,7721.15,105600],["2015-05-12",7643.16,7799.15,7487.18,7487.18,338110],["2015-05-13",7487.18,7721.15,7331.2,7487.18,203340],["2015-05-14",7565.17,7643.16,7565.17,7643.16,241750],["2015-05-15",7643.16,7721.15,7409.19,7409.19,183930],["2015-05-18",7331.2,7409.19,7175.21,7175.21,240170],["2015-05-19",7253.21,7331.2,7097.22,7253.21,639640],["2015-05-20",7253.21,7721.15,7253.21,7721.15,566430],["2015-05-21",7721.15,7799.15,7487.18,7643.16,129880],["2015-05-22",7565.17,8033.12,7487.18,7799.15,530650],["2015-05-25",7955.13,8345.09,7955.13,8345.09,595280],["2015-05-26",8891.03,8891.03,8813.03,8891.03,190270],["2015-05-27",9125.0,9280.98,9047.01,9047.01,1453140],["2015-05-28",9125.0,9592.95,9047.01,9280.98,735760],["2015-05-29",9125.0,9358.97,8969.02,8969.02,444110],["2015-06-01",8969.02,9125.0,8813.03,8891.03,343600],["2015-06-02",8891.03,8969.02,8735.04,8735.04,329650],["2015-06-03",8735.04,8969.02,8657.05,8813.03,290600],["2015-06-04",8969.02,9125.0,8891.03,8969.02,479110],["2015-06-05",8969.02,9280.98,8969.02,9202.99,424790],["2015-06-08",9280.98,9592.95,9202.99,9202.99,878770],["2015-06-09",9125.0,9826.92,9125.0,9670.94,1525250],["2015-06-10",9670.94,9826.92,9436.97,9670.94,415500],["2015-06-11",9670.94,9748.93,9202.99,9202.99,852250],["2015-06-12",9202.99,9514.96,9202.99,9280.98,528570],["2015-06-15",9280.98,9436.97,9202.99,9280.98,941830],["2015-06-16",9202.99,9202.99,8735.04,8891.03,816460],["2015-06-17",8735.04,8813.03,8501.07,8657.05,374580],["2015-06-18",8657.05,8891.03,8657.05,8735.04,243650],["2015-06-19",8891.03,8891.03,8501.07,8579.06,215440],["2015-06-22",8579.06,8657.05,8345.09,8423.08,257090],["2015-06-23",8423.08,8579.06,8423.08,8501.07,151410],["2015-06-24",8501.07,8501.07,8345.09,8345.09,243400],["2015-06-25",8345.09,8345.09,8033.12,8033.12,303520],["2015-06-26",8189.1,8345.09,8033.12,8033.12,286560],["2015-06-29",7955.13,8111.11,7955.13,8033.12,297210],["2015-06-30",7955.13,8189.1,7877.14,7955.13,253830],["2015-07-01",7955.13,7955.13,7721.15,7877.14,382560],["2015-07-02",7877.14,8033.12,7799.15,7877.14,492940],["2015-07-03",8111.11,8423.08,8033.12,8423.08,963700],["2015-07-06",8579.06,8969.02,8579.06,8735.04,530120],["2015-07-07",8579.06,8735.04,8501.07,8501.07,360110],["2015-07-08",8501.07,8579.06,8111.11,8579.06,485250],["2015-07-09",8579.06,8579.06,8267.09,8579.06,346780],["2015-07-10",8579.06,8579.06,8267.09,8423.08,229660],["2015-07-13",8345.09,8423.08,8267.09,8345.09,392560],["2015-07-14",8267.09,8423.08,8267.09,8345.09,233680],["2015-07-15",8267.09,8345.09,8189.1,8189.1,263530],["2015-07-16",8267.09,8345.09,8033.12,8033.12,235750],["2015-07-17",8189.1,8189.1,8033.12,8033.12,141320],["2015-07-20",8189.1,8189.1,7877.14,7955.13,103270],["2015-07-21",8111.11,8111.11,7877.14,7877.14,166310],["2015-07-22",7799.15,8267.09,7799.15,8189.1,263920],["2015-07-23",8189.1,8423.08,8189.1,8267.09,300010],["2015-07-24",8267.09,8345.09,8189.1,8267.09,141600],["2015-07-27",8267.09,8501.07,8267.09,8501.07,243820],["2015-07-28",8501.07,9047.01,8267.09,9047.01,905750],["2015-07-29",9202.99,9202.99,8891.03,8891.03,429040],["2015-07-30",8891.03,9047.01,8813.03,8891.03,144250],["2015-07-31",8735.04,9125.0,8735.04,8735.04,200830],["2015-08-03",8579.06,8969.02,8501.07,8735.04,444780],["2015-08-04",8813.03,9280.98,8813.03,9202.99,829520],["2015-08-05",9202.99,9358.97,9125.0,9358.97,457140],["2015-08-06",9280.98,9280.98,9047.01,9047.01,214960],["2015-08-07",9125.0,9280.98,9047.01,9202.99,504580],["2015-08-10",9202.99,9670.94,9202.99,9592.95,857620],["2015-08-11",9592.95,9748.93,9514.96,9514.96,519090],["2015-08-12",9436.97,9670.94,9358.97,9592.95,589720],["2015-08-13",9592.95,9592.95,9280.98,9358.97,635910],["2015-08-14",9358.97,9358.97,9202.99,9202.99,579950],["2015-08-17",9125.0,9358.97,9047.01,9047.01,346830],["2015-08-18",9202.99,9358.97,9047.01,9280.98,362050],["2015-08-19",9202.99,9358.97,9125.0,9358.97,339210],["2015-08-20",9358.97,9358.97,9125.0,9202.99,228180],["2015-08-21",9047.01,9047.01,8579.06,9047.01,722740],["2015-08-24",8735.04,8735.04,8423.08,8423.08,281310],["2015-08-25",7877.14,8345.09,7877.14,7877.14,942240],["2015-08-26",7877.14,8345.09,7877.14,8345.09,474240],["2015-08-27",8501.07,8579.06,8423.08,8501.07,310720],["2015-08-28",8501.07,8657.05,8267.09,8579.06,325980],["2015-08-31",8423.08,8579.06,8345.09,8345.09,209610],["2015-09-01",8345.09,8501.07,8267.09,8345.09,190810],["2015-09-03",8345.09,8501.07,8345.09,8345.09,110900],["2015-09-04",8423.08,8579.06,8423.08,8501.07,130010],["2015-09-07",8189.1,8501.07,8189.1,8345.09,49730],["2015-09-08",8189.1,8501.07,8189.1,8501.07,154560],["2015-09-09",8579.06,9047.01,8501.07,9047.01,962190],["2015-09-10",9202.99,9514.96,8891.03,9125.0,1057340],["2015-09-11",9202.99,9514.96,9125.0,9125.0,493250],["2015-09-14",9125.0,9358.97,9047.01,9358.97,672630],["2015-09-15",9280.98,9514.96,9125.0,9514.96,648900],["2015-09-16",9514.96,9514.96,9280.98,9280.98,98280],["2015-09-17",9280.98,9358.97,8891.03,8891.03,383080],["2015-09-18",8969.02,9125.0,8969.02,8969.02,470620],["2015-09-21",8969.02,9202.99,8891.03,9125.0,137310],["2015-09-22",9202.99,9358.97,9125.0,9202.99,188540],["2015-09-23",9202.99,9280.98,9047.01,9202.99,315270],["2015-09-24",9280.98,9358.97,9125.0,9125.0,301590],["2015-09-25",9125.0,9358.97,8891.03,9358.97,434150],["2015-09-28",9202.99,9280.98,9125.0,9125.0,395470],["2015-09-29",9125.0,9125.0,8969.02,8969.02,190670],["2015-09-30",9202.99,9202.99,9047.01,9125.0,201640],["2015-10-01",9358.97,9358.97,9047.01,9202.99,616890],["2015-10-02",9280.98,9514.96,9280.98,9358.97,1354570],["2015-10-05",9826.92,10014.1,9733.33,10014.1,712320],["2015-10-06",10482.05,10482.05,9920.51,10201.28,611320],["2015-10-07",10107.69,10201.28,9920.51,10014.1,659280],["2015-10-08",9920.51,10107.69,9826.92,10014.1,518530],["2015-10-09",10014.1,10014.1,9733.33,9826.92,454120],["2015-10-12",9733.33,10014.1,9733.33,9920.51,242230],["2015-10-13",9826.92,9920.51,9826.92,9920.51,123080],["2015-10-14",9733.33,10294.87,9733.33,10294.87,1415230],["2015-10-15",10482.05,10856.41,10388.46,10856.41,1022990],["2015-10-16",10856.41,10856.41,10388.46,10482.05,680550],["2015-10-19",10388.46,10762.82,10388.46,10575.64,602030],["2015-10-20",10669.23,10669.23,10294.87,10388.46,478220],["2015-10-21",10482.05,10762.82,10388.46,10575.64,681660],["2015-10-22",10575.64,10762.82,10575.64,10762.82,657050],["2015-10-23",10856.41,10950.0,10669.23,10762.82,707400],["2015-10-26",10856.41,10856.41,10294.87,10294.87,585410],["2015-10-27",10294.87,10482.05,10107.69,10107.69,542370],["2015-10-28",10107.69,10107.69,9639.74,9639.74,1088340],["2015-10-29",9639.74,9920.51,9639.74,9733.33,480290],["2015-10-30",9733.33,9826.92,9639.74,9733.33,218650],["2015-11-02",9826.92,9826.92,9452.56,9452.56,559510],["2015-11-03",9546.15,9920.51,9546.15,9826.92,399860],["2015-11-04",9920.51,9920.51,9733.33,9826.92,478350],["2015-11-05",9826.92,10482.05,9639.74,10482.05,1166210],["2015-11-06",10669.23,11043.59,10482.05,10856.41,2597330],["2015-11-09",10950.0,11043.59,10669.23,10856.41,1728020],["2015-11-10",10856.41,10950.0,10669.23,10856.41,2360590],["2015-11-11",10856.41,10856.41,10482.05,10482.05,1765950],["2015-11-12",10575.64,10575.64,10107.69,10201.28,1077570],["2015-11-13",10201.28,10388.46,9920.51,9920.51,942180],["2015-11-16",9920.51,10294.87,9920.51,10014.1,504390],["2015-11-17",10201.28,10294.87,9920.51,10201.28,686350],["2015-11-18",10201.28,10294.87,10014.1,10201.28,340920],["2015-11-19",10201.28,10201.28,9920.51,10107.69,665740],["2015-11-20",10201.28,10669.23,10107.69,10669.23,873840],["2015-11-23",10762.82,10856.41,10294.87,10294.87,996300],["2015-11-24",10294.87,10388.46,10014.1,10294.87,446980],["2015-11-25",10294.87,10294.87,10107.69,10107.69,348910],["2015-11-26",10107.69,10388.46,10107.69,10294.87,876560],["2015-11-27",10294.87,10294.87,9826.92,9826.92,494000],["2015-11-30",9826.92,9826.92,9733.33,9826.92,478840],["2015-12-01",9733.33,9826.92,9546.15,9733.33,609850],["2015-12-02",9826.92,9826.92,9639.74,9639.74,276750],["2015-12-03",9639.74,9733.33,9546.15,9733.33,159550],["2015-12-04",9546.15,9733.33,9265.38,9639.74,1340490],["2015-12-07",9639.74,9733.33,9452.56,9733.33,135490],["2015-12-08",9733.33,9733.33,9546.15,9639.74,204910],["2015-12-09",9639.74,9639.74,9358.97,9452.56,1876020],["2015-12-10",9265.38,9452.56,9171.79,9171.79,257670],["2015-12-11",9265.38,9265.38,8984.62,8984.62,381930],["2015-12-14",8984.62,8984.62,8703.85,8797.44,506270],["2015-12-15",8984.62,9078.21,8891.03,9078.21,364520],["2015-12-16",8984.62,9546.15,8891.03,9452.56,1174480],["2015-12-17",9358.97,9546.15,9171.79,9452.56,823440],["2015-12-18",9358.97,9452.56,9265.38,9265.38,109010],["2015-12-21",9265.38,9265.38,8891.03,8891.03,399660],["2015-12-22",8984.62,9078.21,8797.44,8984.62,1939320],["2015-12-23",8891.03,9078.21,8797.44,8797.44,1475070],["2015-12-24",8797.44,8891.03,8703.85,8703.85,896340],["2015-12-25",8610.26,8703.85,8235.9,8329.49,1570180],["2015-12-28",8329.49,8329.49,7861.54,7861.54,1950440],["2015-12-29",7767.95,7955.13,7674.36,7861.54,504540],["2015-12-30",7955.13,8329.49,7955.13,8329.49,526660],["2015-12-31",8423.08,8423.08,8235.9,8235.9,2871220],["2016-01-04",8235.9,8423.08,8048.72,8329.49,638630],["2016-01-05",8235.9,8235.9,7861.54,8142.31,1616770],["2016-01-06",8235.9,8235.9,7955.13,8235.9,331140],["2016-01-07",7955.13,8048.72,7674.36,7674.36,512180],["2016-01-08",7674.36,7674.36,7393.59,7487.18,1381270],["2016-01-11",7580.77,7767.95,7487.18,7580.77,360190],["2016-01-12",7580.77,7861.54,7580.77,7861.54,917640],["2016-01-13",7955.13,8048.72,7767.95,7767.95,467350],["2016-01-14",7674.36,7767.95,7393.59,7580.77,1240880],["2016-01-15",7580.77,7674.36,7300.0,7674.36,750110],["2016-01-18",7393.59,7393.59,7206.41,7206.41,1672270],["2016-01-19",7206.41,7393.59,7019.23,7300.0,785010],["2016-01-20",7206.41,7206.41,6832.05,6832.05,2760530],["2016-01-21",6738.46,6738.46,6364.1,6551.28,1877360],["2016-01-22",6644.87,6832.05,6270.51,6738.46,419700],["2016-01-25",6738.46,7206.41,6738.46,7206.41,2423000],["2016-01-26",7019.23,7206.41,6925.64,7206.41,786230],["2016-01-27",7206.41,7300.0,7112.82,7300.0,536380],["2016-01-28",7300.0,7500.0,7100.0,7100.0,616330],["2016-01-29",7200.0,7200.0,7000.0,7100.0,417350],["2016-02-01",7200.0,7200.0,7000.0,7000.0,210570],["2016-02-02",6900.0,7000.0,6700.0,6900.0,411410],["2016-02-03",6900.0,6900.0,6600.0,6800.0,178290],["2016-02-04",6800.0,7000.0,6800.0,6900.0,174510],["2016-02-05",6800.0,7000.0,6800.0,6900.0,72820],["2016-02-15",6900.0,7000.0,6800.0,6900.0,217160],["2016-02-16",7000.0,7300.0,7000.0,7300.0,482810],["2016-02-17",7500.0,7800.0,7200.0,7600.0,761890],["2016-02-18",7600.0,7700.0,7500.0,7600.0,451100],["2016-02-19",7400.0,7600.0,7300.0,7500.0,548430],["2016-02-22",7500.0,7700.0,7300.0,7600.0,555130],["2016-02-23",7600.0,7600.0,7300.0,7400.0,608260],["2016-02-24",7300.0,7500.0,7300.0,7300.0,491020],["2016-02-25",7400.0,7400.0,7100.0,7300.0,602100],["2016-02-26",7300.0,7400.0,7100.0,7400.0,316500],["2016-02-29",7400.0,7500.0,7300.0,7400.0,356610],["2016-03-01",7300.0,7500.0,7300.0,7300.0,380300],["2016-03-02",7300.0,7600.0,7300.0,7500.0,596170],["2016-03-03",7700.0,8000.0,7700.0,7800.0,1549770],["2016-03-04",7700.0,7900.0,7700.0,7800.0,722900],["2016-03-07",7800.0,8200.0,7600.0,7800.0,694860],["2016-03-08",7800.0,8000.0,7700.0,7700.0,1220830],["2016-03-09",7700.0,7800.0,7600.0,7600.0,734730],["2016-03-10",7700.0,7800.0,7600.0,7800.0,501010],["2016-03-11",7800.0,7900.0,7700.0,7700.0,673010],["2016-03-14",7800.0,7900.0,7700.0,7900.0,581790],["2016-03-15",7800.0,7900.0,7700.0,7800.0,706860],["2016-03-16",7800.0,7900.0,7700.0,7900.0,563560],["2016-03-17",7900.0,8000.0,7800.0,7800.0,762430],["2016-03-18",7800.0,7900.0,7700.0,7700.0,297630],["2016-03-21",7700.0,7700.0,7500.0,7600.0,842010],["2016-03-22",7600.0,7600.0,7400.0,7500.0,539540],["2016-03-23",7500.0,7700.0,7400.0,7700.0,340540],["2016-03-24",7600.0,7700.0,7500.0,7500.0,400020],["2016-03-25",7500.0,7900.0,7500.0,7800.0,1214890],["2016-03-28",7800.0,7900.0,7700.0,7800.0,246100],["2016-03-29",7800.0,8300.0,7800.0,8200.0,1966910],["2016-03-30",8200.0,8300.0,8100.0,8200.0,325890],["2016-03-31",8200.0,8200.0,7800.0,7900.0,452390],["2016-04-01",7800.0,7900.0,7600.0,7700.0,715720],["2016-04-04",7600.0,7800.0,7400.0,7500.0,810830],["2016-04-05",7500.0,7500.0,7300.0,7500.0,1255350],["2016-04-06",7500.0,7600.0,7400.0,7600.0,299900],["2016-04-07",7600.0,7700.0,7500.0,7700.0,149050],["2016-04-08",7600.0,7700.0,7500.0,7600.0,341270],["2016-04-11",7600.0,7900.0,7500.0,7700.0,658500],["2016-04-12",7700.0,8100.0,7700.0,7800.0,1503320],["2016-04-13",7900.0,8000.0,7700.0,7800.0,636760],["2016-04-14",7800.0,8000.0,7700.0,7700.0,650290],["2016-04-15",7800.0,7800.0,7600.0,7600.0,449390],["2016-04-19",7600.0,7600.0,7400.0,7400.0,687210],["2016-04-20",7400.0,7500.0,7100.0,7100.0,945130],["2016-04-21",7100.0,7300.0,7100.0,7100.0,681470],["2016-04-22",7100.0,7300.0,7100.0,7200.0,877340],["2016-04-25",7300.0,7400.0,7200.0,7200.0,701610],["2016-04-26",7200.0,7300.0,7200.0,7300.0,358770],["2016-04-27",7300.0,7300.0,7100.0,7200.0,150240],["2016-04-28",7200.0,7300.0,7100.0,7200.0,78550],["2016-04-29",7400.0,7500.0,7300.0,7300.0,1341090],["2016-05-04",7400.0,7500.0,7400.0,7500.0,892230],["2016-05-05",7400.0,7500.0,7400.0,7400.0,194310],["2016-05-06",7400.0,7500.0,7300.0,7400.0,355720],["2016-05-09",7300.0,7500.0,7200.0,7300.0,530690],["2016-05-10",7300.0,7400.0,7200.0,7300.0,461280],["2016-05-11",7300.0,7400.0,7200.0,7400.0,271450],["2016-05-12",7400.0,7400.0,7300.0,7400.0,86610],["2016-05-13",7400.0,7400.0,7200.0,7300.0,402000],["2016-05-16",7300.0,7400.0,7200.0,7400.0,324260],["2016-05-17",7400.0,7400.0,7300.0,7400.0,374500],["2016-05-18",7300.0,7500.0,7300.0,7500.0,533080],["2016-05-19",7400.0,7500.0,7300.0,7300.0,256360],["2016-05-20",7300.0,7400.0,7200.0,7300.0,116670],["2016-05-23",7300.0,7400.0,7200.0,7300.0,129280],["2016-05-24",7300.0,7300.0,7100.0,7300.0,246000],["2016-05-25",7300.0,7400.0,7100.0,7200.0,310700],["2016-05-26",7200.0,7300.0,7100.0,7100.0,291280],["2016-05-27",7100.0,7200.0,7000.0,7100.0,203550],["2016-05-30",7100.0,7300.0,7100.0,7300.0,420340],["2016-05-31",7200.0,7300.0,7100.0,7200.0,112270],["2016-06-01",7200.0,7600.0,7200.0,7500.0,809300],["2016-06-02",7400.0,7700.0,7400.0,7600.0,890630],["2016-06-03",7600.0,7600.0,7500.0,7500.0,311750],["2016-06-06",7500.0,7600.0,7400.0,7600.0,432290],["2016-06-07",7500.0,7600.0,7400.0,7500.0,366780],["2016-06-08",7500.0,7800.0,7500.0,7700.0,732170],["2016-06-09",7700.0,7800.0,7500.0,7500.0,241850],["2016-06-10",7600.0,8000.0,7500.0,8000.0,1859880],["2016-06-13",8100.0,8400.0,8100.0,8200.0,1693160],["2016-06-14",8200.0,8400.0,8100.0,8100.0,1118660],["2016-06-15",8100.0,8600.0,8100.0,8600.0,2004130],["2016-06-16",8800.0,9000.0,8500.0,8500.0,1203370],["2016-06-17",8600.0,9000.0,8600.0,8800.0,980100],["2016-06-20",9000.0,9300.0,9000.0,9300.0,1474830],["2016-06-21",9400.0,9500.0,9200.0,9500.0,836260],["2016-06-22",9600.0,9600.0,9300.0,9300.0,1223690],["2016-06-23",9700.0,9700.0,9400.0,9500.0,1672580],["2016-06-24",9500.0,9500.0,8900.0,8900.0,3724050],["2016-06-27",8600.0,8800.0,8300.0,8600.0,1948030],["2016-06-28",8400.0,8800.0,8400.0,8800.0,1004010],["2016-06-29",8800.0,9000.0,8800.0,8800.0,938420],["2016-06-30",8900.0,9000.0,8800.0,8800.0,898720],["2016-07-01",8800.0,8900.0,8600.0,8700.0,987630],["2016-07-04",8700.0,8700.0,8500.0,8500.0,901690],["2016-07-05",8500.0,8600.0,8400.0,8500.0,790290],["2016-07-06",8500.0,9000.0,8400.0,9000.0,1695240],["2016-07-07",9300.0,9600.0,9300.0,9600.0,1839070],["2016-07-08",9800.0,10200.0,9700.0,10100.0,1589340],["2016-07-11",9900.0,10100.0,9500.0,9500.0,1523440],["2016-07-12",9500.0,10100.0,9500.0,10100.0,2247230],["2016-07-13",10600.0,10800.0,10600.0,10800.0,972130],["2016-07-14",11300.0,11500.0,11000.0,11300.0,1706120],["2016-07-15",11200.0,11900.0,11000.0,11900.0,1545110],["2016-07-18",12200.0,12600.0,12200.0,12500.0,2105580],["2016-07-19",12400.0,12600.0,11700.0,12100.0,1480580],["2016-07-20",12100.0,12100.0,11300.0,11300.0,1816400],["2016-07-21",11000.0,11200.0,10600.0,10600.0,2099990],["2016-07-22",10000.0,10100.0,9900.0,9900.0,1738400],["2016-07-25",9300.0,9300.0,9300.0,9300.0,751810],["2016-07-26",8700.0,9400.0,8700.0,9400.0,2451630],["2016-07-27",10000.0,10000.0,8800.0,8800.0,3147650],["2016-07-28",8400.0,8700.0,8200.0,8200.0,2415070],["2016-07-29",7700.0,8400.0,7700.0,8200.0,2430780],["2016-08-01",7700.0,7700.0,7700.0,7700.0,192190],["2016-08-02",7200.0,7200.0,7200.0,7200.0,165380],["2016-08-03",6700.0,6700.0,6700.0,6700.0,134900],["2016-08-04",6300.0,6300.0,6300.0,6300.0,1315040],["2016-08-05",5900.0,6200.0,5900.0,6000.0,4555320],["2016-08-08",6200.0,6400.0,6000.0,6400.0,1014490],["2016-08-09",6600.0,6600.0,6000.0,6200.0,716440],["2016-08-10",6000.0,6400.0,5900.0,6400.0,1399490],["2016-08-11",6300.0,6500.0,6100.0,6300.0,861580],["2016-08-12",6300.0,6400.0,6100.0,6200.0,1187210],["2016-08-15",6100.0,6300.0,6000.0,6200.0,548030],["2016-08-16",6200.0,6300.0,6000.0,6200.0,1166350],["2016-08-17",6200.0,6500.0,6200.0,6400.0,717290],["2016-08-18",6500.0,6700.0,6400.0,6500.0,1576010],["2016-08-19",6500.0,6900.0,6500.0,6900.0,1017670],["2016-08-22",6600.0,6900.0,6500.0,6500.0,750910],["2016-08-23",6300.0,6500.0,6300.0,6400.0,343220],["2016-08-24",6300.0,6700.0,6300.0,6600.0,364630],["2016-08-25",6600.0,6900.0,6600.0,6700.0,422150],["2016-08-26",6700.0,6900.0,6500.0,6600.0,960210],["2016-08-29",6600.0,6700.0,6400.0,6500.0,483400],["2016-08-30",6500.0,6500.0,6300.0,6400.0,178730],["2016-08-31",6400.0,6500.0,6300.0,6400.0,461560],["2016-09-01",6500.0,6600.0,6400.0,6500.0,262010],["2016-09-05",6500.0,6500.0,6300.0,6400.0,618300],["2016-09-06",6500.0,6700.0,6300.0,6600.0,830470],["2016-09-07",6600.0,6700.0,6500.0,6500.0,386160],["2016-09-08",6500.0,6500.0,6400.0,6400.0,178900],["2016-09-09",6400.0,6500.0,6300.0,6500.0,391150],["2016-09-12",6500.0,6500.0,6370.0,6370.0,261290],["2016-09-13",6350.0,6400.0,6320.0,6370.0,241730],["2016-09-14",6370.0,6390.0,6200.0,6250.0,350590],["2016-09-15",6210.0,6400.0,6000.0,6400.0,378790],["2016-09-16",6400.0,6400.0,6130.0,6260.0,33920],["2016-09-19",6060.0,6400.0,6060.0,6070.0,219190],["2016-09-20",6200.0,6200.0,6060.0,6180.0,181920],["2016-09-21",6100.0,6150.0,6020.0,6040.0,177360],["2016-09-22",6100.0,6150.0,5900.0,5920.0,306700],["2016-09-23",6000.0,6160.0,5810.0,6100.0,286110],["2016-09-26",6100.0,6100.0,5930.0,6100.0,82510],["2016-09-27",6100.0,6100.0,5950.0,5950.0,136790],["2016-09-28",5950.0,6100.0,5940.0,6000.0,130970],["2016-09-29",6100.0,6100.0,5930.0,5950.0,184870],["2016-09-30",5930.0,6100.0,5920.0,6100.0,95010],["2016-10-03",6100.0,6100.0,5900.0,5980.0,152630],["2016-10-04",5980.0,5980.0,5900.0,5940.0,100370],["2016-10-05",5940.0,5940.0,5830.0,5830.0,124290],["2016-10-06",5810.0,5950.0,5810.0,5900.0,140020],["2016-10-07",5940.0,5950.0,5900.0,5950.0,79360],["2016-10-10",5930.0,6300.0,5930.0,6130.0,257210],["2016-10-11",6390.0,6390.0,6130.0,6150.0,255290],["2016-10-12",6150.0,6220.0,5950.0,5950.0,68910],["2016-10-13",6000.0,6170.0,5950.0,6080.0,75940],["2016-10-14",6150.0,6150.0,5950.0,5950.0,121170],["2016-10-17",5960.0,6080.0,5940.0,6000.0,116550],["2016-10-18",5900.0,6000.0,5870.0,5960.0,119090],["2016-10-19",5980.0,6000.0,5910.0,6000.0,92660],["2016-10-20",5720.0,5900.0,5700.0,5820.0,340160],["2016-10-21",5800.0,5900.0,5700.0,5750.0,122740],["2016-10-24",5710.0,5900.0,5630.0,5750.0,34900],["2016-10-25",5700.0,5750.0,5660.0,5720.0,66460],["2016-10-26",5700.0,5700.0,5540.0,5540.0,166270],["2016-10-27",5310.0,5570.0,5310.0,5540.0,554150],["2016-10-28",5500.0,5600.0,5500.0,5500.0,48390],["2016-10-31",5550.0,5800.0,5500.0,5500.0,76040],["2016-11-01",5500.0,5510.0,5410.0,5420.0,133550],["2016-11-02",5420.0,5420.0,5120.0,5170.0,95370],["2016-11-03",5180.0,5200.0,4900.0,4910.0,138850],["2016-11-04",4900.0,4910.0,4800.0,4800.0,244110],["2016-11-07",4850.0,4850.0,4790.0,4810.0,299930],["2016-11-08",5000.0,5140.0,4820.0,5080.0,310870],["2016-11-09",5350.0,5350.0,4960.0,4960.0,277810],["2016-11-10",5000.0,5060.0,5000.0,5030.0,110810],["2016-11-11",5030.0,5300.0,5030.0,5100.0,188340],["2016-11-14",5000.0,5290.0,5000.0,5090.0,51440],["2016-11-15",5040.0,5100.0,5010.0,5050.0,165700],["2016-11-16",5000.0,5200.0,5000.0,5000.0,149190],["2016-11-17",5100.0,5130.0,4990.0,5090.0,146570],["2016-11-18",5150.0,5150.0,5010.0,5010.0,89430],["2016-11-21",5010.0,5120.0,4820.0,4820.0,53330],["2016-11-22",4820.0,5050.0,4820.0,4830.0,143700],["2016-11-23",4840.0,4900.0,4840.0,4850.0,72270],["2016-11-24",4940.0,4940.0,4850.0,4850.0,19660],["2016-11-25",4910.0,4910.0,4600.0,4600.0,164460],["2016-11-28",4890.0,4920.0,4890.0,4920.0,204160],["2016-11-29",5260.0,5260.0,5250.0,5260.0,545980],["2016-11-30",5620.0,5620.0,5550.0,5620.0,503310],["2016-12-01",5620.0,5620.0,5260.0,5340.0,160300],["2016-12-02",5210.0,5210.0,4980.0,4980.0,223880],["2016-12-05",4720.0,4980.0,4660.0,4690.0,313630],["2016-12-06",4750.0,4750.0,4500.0,4700.0,227490],["2016-12-07",4570.0,4730.0,4450.0,4620.0,112490],["2016-12-08",4500.0,4710.0,4500.0,4640.0,36280],["2016-12-09",4540.0,4720.0,4540.0,4670.0,21460],["2016-12-12",4700.0,4750.0,4600.0,4690.0,34620],["2016-12-13",4690.0,4690.0,4500.0,4640.0,61450],["2016-12-14",4640.0,4640.0,4500.0,4630.0,47560],["2016-12-15",4640.0,4640.0,4520.0,4520.0,65970],["2016-12-16",4640.0,4640.0,4430.0,4580.0,102100],["2016-12-19",4580.0,4640.0,4500.0,4640.0,158030],["2016-12-20",4580.0,4700.0,4500.0,4510.0,72480],["2016-12-21",4510.0,4600.0,4500.0,4540.0,67500],["2016-12-22",4530.0,4600.0,4450.0,4450.0,63880],["2016-12-23",4250.0,4570.0,4250.0,4550.0,8990],["2016-12-26",4310.0,4510.0,4240.0,4470.0,135590],["2016-12-27",4400.0,4470.0,4270.0,4270.0,51670],["2016-12-28",4300.0,4300.0,4120.0,4200.0,78960],["2016-12-29",4470.0,4490.0,4400.0,4490.0,164070],["2016-12-30",4790.0,4790.0,4520.0,4650.0,149050],["2017-01-03",4650.0,4650.0,4400.0,4540.0,50900],["2017-01-04",4400.0,4500.0,4340.0,4490.0,25050],["2017-01-05",4490.0,4690.0,4350.0,4470.0,46950],["2017-01-06",4410.0,4500.0,4400.0,4480.0,12550],["2017-01-09",4530.0,4530.0,4400.0,4480.0,18460],["2017-01-10",4670.0,4670.0,4390.0,4430.0,28370],["2017-01-11",4410.0,4500.0,4410.0,4480.0,68290],["2017-01-12",4480.0,4480.0,4350.0,4350.0,73070],["2017-01-13",4350.0,4640.0,4350.0,4500.0,52430],["2017-01-16",4500.0,4650.0,4450.0,4600.0,23790],["2017-01-17",4500.0,4600.0,4400.0,4470.0,41720],["2017-01-18",4410.0,4600.0,4400.0,4600.0,13190],["2017-01-19",4590.0,4590.0,4380.0,4400.0,15610],["2017-01-20",4570.0,4590.0,4400.0,4570.0,30960],["2017-01-23",4580.0,4580.0,4400.0,4560.0,19210],["2017-01-24",4550.0,4590.0,4510.0,4560.0,19040],["2017-01-25",4560.0,4730.0,4560.0,4700.0,21570],["2017-02-02",4650.0,4650.0,4390.0,4500.0,112130],["2017-02-03",4500.0,4500.0,4270.0,4270.0,71350],["2017-02-06",4400.0,4400.0,4240.0,4330.0,49190],["2017-02-07",4490.0,4500.0,4210.0,4350.0,111830],["2017-02-08",4250.0,4350.0,4200.0,4350.0,40850],["2017-02-09",4300.0,4400.0,4270.0,4400.0,112940],["2017-02-10",4400.0,4410.0,4330.0,4380.0,60230],["2017-02-13",4300.0,4380.0,4260.0,4300.0,92350],["2017-02-14",4280.0,4400.0,4270.0,4400.0,205190],["2017-02-15",4490.0,4700.0,4380.0,4700.0,203720],["2017-02-16",5020.0,5020.0,5000.0,5000.0,377180],["2017-02-17",5000.0,5000.0,4700.0,4700.0,111600],["2017-02-20",4700.0,4700.0,4500.0,4680.0,63660],["2017-02-21",4540.0,4950.0,4540.0,4730.0,118010],["2017-02-22",4700.0,5060.0,4700.0,5010.0,293290],["2017-02-23",5110.0,5140.0,4960.0,5050.0,191180],["2017-02-24",5050.0,5140.0,5050.0,5050.0,170150],["2017-02-27",5070.0,5400.0,5070.0,5400.0,293650],["2017-02-28",5400.0,5770.0,5400.0,5730.0,555190],["2017-03-01",5860.0,5860.0,5600.0,5680.0,302270],["2017-03-02",5700.0,5800.0,5440.0,5710.0,226230],["2017-03-03",5650.0,5810.0,5510.0,5510.0,151910],["2017-03-06",5350.0,5600.0,5350.0,5370.0,322470],["2017-03-07",5460.0,5590.0,5340.0,5340.0,223600],["2017-03-08",5570.0,5580.0,5370.0,5450.0,93520],["2017-03-09",5480.0,5480.0,5390.0,5460.0,53800],["2017-03-10",5540.0,5700.0,5400.0,5480.0,330580],["2017-03-13",5500.0,5850.0,5490.0,5750.0,317640],["2017-03-14",5880.0,5950.0,5670.0,5740.0,197460],["2017-03-15",5740.0,5760.0,5680.0,5750.0,160360],["2017-03-16",5710.0,5770.0,5650.0,5670.0,202050],["2017-03-17",5620.0,5690.0,5580.0,5580.0,298550],["2017-03-20",5530.0,5800.0,5530.0,5700.0,99910],["2017-03-21",5620.0,5790.0,5620.0,5740.0,66490],["2017-03-22",5640.0,5770.0,5640.0,5720.0,64280],["2017-03-23",5780.0,5780.0,5600.0,5650.0,126470],["2017-03-24",5700.0,5750.0,5640.0,5660.0,47250],["2017-03-27",5680.0,5700.0,5500.0,5500.0,61030],["2017-03-28",5450.0,5600.0,5310.0,5320.0,200490],["2017-03-29",5310.0,5500.0,5310.0,5450.0,79350],["2017-03-30",5500.0,5640.0,5500.0,5620.0,167730],["2017-03-31",5670.0,5670.0,5600.0,5610.0,74180],["2017-04-03",5650.0,5650.0,5500.0,5510.0,77260],["2017-04-04",5500.0,5500.0,5300.0,5500.0,77040],["2017-04-05",5340.0,5500.0,5340.0,5500.0,60260],["2017-04-07",5410.0,5500.0,5400.0,5490.0,27170],["2017-04-10",5400.0,5500.0,5350.0,5490.0,135920],["2017-04-11",5400.0,5490.0,5400.0,5480.0,27490],["2017-04-12",5410.0,5450.0,5350.0,5360.0,76420],["2017-04-13",5390.0,5390.0,5320.0,5340.0,87870],["2017-04-14",5340.0,5500.0,5250.0,5400.0,45520],["2017-04-17",5460.0,5700.0,5370.0,5470.0,69000],["2017-04-18",5500.0,5500.0,5340.0,5370.0,22110],["2017-04-19",5380.0,5740.0,5350.0,5740.0,561090],["2017-04-20",5900.0,5950.0,5700.0,5900.0,183960],["2017-04-21",5900.0,5900.0,5570.0,5700.0,31030],["2017-04-24",5510.0,5510.0,5310.0,5330.0,413690],["2017-04-25",5210.0,5450.0,5210.0,5450.0,55380],["2017-04-26",5450.0,5680.0,5450.0,5640.0,139930],["2017-04-27",5460.0,5680.0,5410.0,5410.0,101610],["2017-04-28",5660.0,5750.0,5420.0,5710.0,268420],["2017-05-03",5780.0,5950.0,5710.0,5830.0,484470],["2017-05-04",6190.0,6230.0,6100.0,6220.0,978850],["2017-05-05",6210.0,6210.0,6010.0,6130.0,377780],["2017-05-08",6130.0,6500.0,6130.0,6470.0,439790],["2017-05-09",6470.0,6500.0,6300.0,6470.0,399630],["2017-05-10",6550.0,6550.0,6370.0,6380.0,448840],["2017-05-11",6380.0,6640.0,6230.0,6630.0,1120630],["2017-05-12",6630.0,7090.0,6500.0,7090.0,1014260],["2017-05-15",7300.0,7580.0,7100.0,7550.0,755560],["2017-05-16",7600.0,7600.0,7060.0,7060.0,572080],["2017-05-17",7300.0,7550.0,7300.0,7550.0,1179620],["2017-05-18",8070.0,8070.0,8070.0,8070.0,578410],["2017-05-19",8630.0,8630.0,8630.0,8630.0,240300],["2017-05-22",9230.0,9230.0,9230.0,9230.0,502330],["2017-05-23",9450.0,9870.0,8660.0,9800.0,3773270],["2017-05-24",9990.0,9990.0,9120.0,9450.0,1341090],["2017-05-25",9300.0,9840.0,9250.0,9660.0,896630],["2017-05-26",9680.0,9700.0,9450.0,9600.0,763550],["2017-05-29",9690.0,9700.0,8930.0,8930.0,4304710],["2017-05-30",8370.0,9200.0,8320.0,8590.0,3787650],["2017-05-31",8400.0,9100.0,8400.0,8800.0,567300],["2017-06-01",9000.0,9410.0,8620.0,9410.0,1089650],["2017-06-02",9790.0,9790.0,9410.0,9690.0,1055400],["2017-06-05",9890.0,10350.0,9700.0,10300.0,2183480],["2017-06-06",10600.0,11000.0,10500.0,11000.0,1066020],["2017-06-07",11200.0,11750.0,11000.0,11750.0,863220],["2017-06-08",11900.0,12050.0,10950.0,11750.0,1589210],["2017-06-09",11850.0,11900.0,11500.0,11600.0,818520],["2017-06-12",11250.0,11500.0,10900.0,11250.0,1094390],["2017-06-13",11000.0,11500.0,10900.0,11150.0,1244900],["2017-06-14",11000.0,11900.0,10950.0,11900.0,1923570],["2017-06-15",12700.0,12700.0,12200.0,12350.0,1280860],["2017-06-16",12400.0,12700.0,12100.0,12350.0,1049620],["2017-06-19",12100.0,12400.0,11650.0,12100.0,1046350],["2017-06-20",11900.0,12300.0,11700.0,12100.0,631450],["2017-06-21",11950.0,12100.0,11800.0,11900.0,625600],["2017-06-22",12000.0,12000.0,11100.0,11300.0,1723590],["2017-06-23",11000.0,11900.0,10700.0,11500.0,713350],["2017-06-26",11300.0,11750.0,10800.0,10800.0,722410],["2017-06-27",10750.0,11000.0,10200.0,10250.0,743450],["2017-06-28",10250.0,10250.0,9540.0,10000.0,502120],["2017-06-29",10000.0,10300.0,9600.0,9600.0,376350],["2017-06-30",9600.0,9750.0,8930.0,8950.0,903050],["2017-07-03",8950.0,9150.0,8330.0,8330.0,1237730],["2017-07-04",8200.0,8730.0,7800.0,8670.0,593080],["2017-07-05",8600.0,8990.0,8300.0,8800.0,390580],["2017-07-06",8800.0,9410.0,8800.0,9410.0,719100],["2017-07-07",9780.0,10000.0,9700.0,9900.0,561240],["2017-07-10",10100.0,10100.0,9210.0,9210.0,529680],["2017-07-11",8730.0,9180.0,8650.0,9000.0,523540],["2017-07-12",9630.0,9630.0,9500.0,9630.0,512600],["2017-07-13",10200.0,10200.0,9630.0,9870.0,636080],["2017-07-14",9980.0,9990.0,9680.0,9880.0,356470],["2017-07-17",9880.0,9880.0,9190.0,9400.0,651470],["2017-07-18",9450.0,9460.0,9250.0,9390.0,339700],["2017-07-19",9200.0,9550.0,9200.0,9380.0,285100],["2017-07-20",9380.0,9380.0,9110.0,9200.0,203670],["2017-07-21",9100.0,9200.0,8710.0,8800.0,305830],["2017-07-24",8800.0,8990.0,8600.0,8930.0,381850],["2017-07-25",9000.0,9000.0,8650.0,8650.0,159740],["2017-07-26",8800.0,9130.0,8500.0,9010.0,342130],["2017-07-27",9260.0,9640.0,9010.0,9640.0,566650],["2017-07-28",10000.0,10100.0,9720.0,9720.0,575860],["2017-07-31",9950.0,10050.0,9720.0,9780.0,447610],["2017-08-01",9940.0,9940.0,9350.0,9780.0,351030],["2017-08-02",9600.0,9780.0,9360.0,9360.0,281160],["2017-08-03",9500.0,10000.0,9450.0,10000.0,623380],["2017-08-04",10700.0,10700.0,10200.0,10700.0,679270],["2017-08-07",11400.0,11400.0,11200.0,11400.0,1471020],["2017-08-08",11300.0,12000.0,10700.0,12000.0,1312680],["2017-08-09",12000.0,12500.0,11200.0,12100.0,1468950],["2017-08-10",11500.0,12500.0,11500.0,12500.0,1605960],["2017-08-11",12400.0,12450.0,11650.0,11650.0,900890],["2017-08-14",11600.0,11650.0,10850.0,10850.0,1189010],["2017-08-15",10600.0,10850.0,10150.0,10700.0,1369080],["2017-08-16",10700.0,11350.0,10650.0,11250.0,472550],["2017-08-17",11250.0,11300.0,10500.0,10500.0,595440],["2017-08-18",10400.0,10450.0,9850.0,10300.0,1143550],["2017-08-21",10300.0,10300.0,9580.0,9580.0,851940],["2017-08-22",9200.0,9580.0,8920.0,8950.0,757690],["2017-08-23",8950.0,9400.0,8950.0,9300.0,1061560],["2017-08-24",9100.0,9350.0,9000.0,9300.0,493800],["2017-08-25",9110.0,9500.0,9000.0,9100.0,418600],["2017-08-28",9100.0,9690.0,9100.0,9410.0,404070],["2017-08-29",9400.0,9600.0,9250.0,9500.0,297740],["2017-08-30",9500.0,9500.0,9250.0,9260.0,383470],["2017-08-31",9210.0,9350.0,9210.0,9250.0,235120],["2017-09-01",9250.0,9380.0,9250.0,9370.0,262140],["2017-09-05",9210.0,9400.0,9210.0,9300.0,341420],["2017-09-06",9250.0,9380.0,9250.0,9350.0,262670],["2017-09-07",9350.0,9400.0,9200.0,9210.0,337590],["2017-09-08",9200.0,9290.0,9150.0,9150.0,280860],["2017-09-11",9200.0,9350.0,9200.0,9280.0,372700],["2017-09-12",9280.0,9350.0,9160.0,9300.0,513200],["2017-09-13",9300.0,9950.0,9300.0,9950.0,1507410],["2017-09-14",9950.0,10600.0,9950.0,10600.0,329480],["2017-09-15",10900.0,11000.0,10200.0,10200.0,1304980],["2017-09-18",10000.0,10500.0,9810.0,10400.0,769610],["2017-09-19",10300.0,10550.0,10250.0,10400.0,415200],["2017-09-20",10400.0,10400.0,10100.0,10200.0,277680],["2017-09-21",10200.0,10300.0,9900.0,9900.0,406660],["2017-09-22",9900.0,10200.0,9800.0,10200.0,525120],["2017-09-25",10300.0,10700.0,10300.0,10300.0,723540],["2017-09-26",10300.0,10600.0,10150.0,10150.0,586450],["2017-09-27",10400.0,10400.0,10000.0,10000.0,432890],["2017-09-28",10000.0,10200.0,9600.0,9600.0,510780],["2017-09-29",9600.0,9980.0,9400.0,9420.0,505740],["2017-10-02",9420.0,9760.0,9420.0,9570.0,397990],["2017-10-03",9700.0,9700.0,9350.0,9440.0,355090],["2017-10-04",9400.0,9700.0,9300.0,9700.0,503360],["2017-10-05",9560.0,9750.0,9500.0,9500.0,426060],["2017-10-06",9500.0,9700.0,9500.0,9500.0,193020],["2017-10-09",9500.0,9600.0,9400.0,9400.0,371410],["2017-10-10",9420.0,9580.0,9420.0,9420.0,554830],["2017-10-11",9500.0,9600.0,9420.0,9480.0,185420],["2017-10-12",9580.0,9580.0,9400.0,9400.0,395000],["2017-10-13",9550.0,9550.0,9370.0,9390.0,142310],["2017-10-16",9390.0,9480.0,9300.0,9390.0,469000],["2017-10-17",9400.0,10000.0,9400.0,9810.0,556080],["2017-10-18",9900.0,9900.0,9600.0,9600.0,361710],["2017-10-19",9550.0,9660.0,9490.0,9550.0,386880],["2017-10-20",9550.0,9800.0,9530.0,9530.0,307020],["2017-10-23",9530.0,9630.0,9300.0,9300.0,264180],["2017-10-24",9230.0,9360.0,9230.0,9360.0,276230],["2017-10-25",9310.0,9520.0,9250.0,9300.0,217590],["2017-10-26",9240.0,9350.0,9000.0,9000.0,387370],["2017-10-27",9100.0,9200.0,9000.0,9010.0,283860],["2017-10-30",9200.0,9350.0,9010.0,9110.0,211270],["2017-10-31",9110.0,9110.0,8500.0,8700.0,275270],["2017-11-01",8520.0,8890.0,8300.0,8300.0,367340],["2017-11-02",8300.0,8300.0,7720.0,7770.0,1237950],["2017-11-03",7680.0,8000.0,7430.0,8000.0,258090],["2017-11-06",8050.0,8300.0,8000.0,8290.0,203520],["2017-11-07",8100.0,8300.0,8050.0,8290.0,235460],["2017-11-08",8200.0,8200.0,8060.0,8200.0,295770],["2017-11-09",8200.0,8200.0,7960.0,7960.0,334050],["2017-11-10",8100.0,8100.0,7700.0,7860.0,223900],["2017-11-13",7800.0,7880.0,7600.0,7790.0,6141520],["2017-11-14",7780.0,7790.0,7680.0,7700.0,174070],["2017-11-15",7680.0,7840.0,7650.0,7700.0,79860],["2017-11-16",7700.0,7980.0,7650.0,7890.0,223940],["2017-11-17",7890.0,8200.0,7890.0,7970.0,276870],["2017-11-20",7900.0,8100.0,7900.0,7950.0,80070],["2017-11-21",7840.0,7940.0,7770.0,7900.0,182970],["2017-11-22",7910.0,7910.0,7700.0,7890.0,203890],["2017-11-23",7880.0,7990.0,7720.0,7790.0,144680],["2017-11-24",7790.0,7850.0,7710.0,7830.0,174090],["2017-11-27",7840.0,8300.0,7740.0,8000.0,590280],["2017-11-28",8000.0,8190.0,7780.0,7780.0,385370],["2017-11-29",7780.0,7900.0,7740.0,7840.0,381540],["2017-11-30",7760.0,7950.0,7700.0,7750.0,305310],["2017-12-01",7750.0,7900.0,7690.0,7750.0,268100],["2017-12-04",7710.0,7790.0,7680.0,7680.0,375450],["2017-12-05",7680.0,7680.0,7430.0,7560.0,581500],["2017-12-06",7650.0,7650.0,7300.0,7340.0,434350],["2017-12-07",7310.0,7590.0,7300.0,7500.0,262080],["2017-12-08",7500.0,7600.0,7400.0,7520.0,210100],["2017-12-11",7490.0,7520.0,7390.0,7410.0,280020],["2017-12-12",7310.0,7470.0,7100.0,7100.0,307830],["2017-12-13",7100.0,7200.0,7000.0,7020.0,258560],["2017-12-14",7030.0,7510.0,6950.0,7510.0,455010],["2017-12-15",8000.0,8000.0,7700.0,7790.0,532300],["2017-12-18",7900.0,7900.0,7500.0,7700.0,105960],["2017-12-19",7580.0,7600.0,7300.0,7300.0,328650],["2017-12-20",7300.0,7440.0,7200.0,7300.0,229360],["2017-12-21",7300.0,7400.0,7200.0,7200.0,162160],["2017-12-22",7450.0,7700.0,7310.0,7480.0,6354870],["2017-12-25",7480.0,7550.0,7310.0,7400.0,95940],["2017-12-26",7330.0,7400.0,7200.0,7400.0,240920],["2017-12-27",7400.0,7500.0,7250.0,7250.0,255040],["2017-12-28",7250.0,7400.0,7180.0,7180.0,164460],["2017-12-29",7190.0,7200.0,7100.0,7180.0,234920],["2018-01-02",7110.0,7200.0,7090.0,7150.0,165880],["2018-01-03",7190.0,7200.0,6820.0,6820.0,449450],["2018-01-04",7000.0,7100.0,6820.0,6820.0,472830],["2018-01-05",6820.0,7000.0,6610.0,6980.0,213020],["2018-01-08",6980.0,7000.0,6750.0,6890.0,199400],["2018-01-09",6650.0,6840.0,6600.0,6750.0,355430],["2018-01-10",6750.0,6750.0,6600.0,6730.0,5659470],["2018-01-11",6750.0,7200.0,6750.0,7200.0,940740],["2018-01-12",7650.0,7700.0,7450.0,7500.0,1094000],["2018-01-15",7500.0,7500.0,7200.0,7500.0,233450],["2018-01-16",7500.0,7500.0,7250.0,7250.0,352070],["2018-01-17",7250.0,7250.0,6900.0,6900.0,2745860],["2018-01-18",6900.0,7050.0,6790.0,6930.0,181980],["2018-01-19",7100.0,7390.0,6940.0,6950.0,354570],["2018-01-22",6500.0,6680.0,6470.0,6500.0,1131710],["2018-01-25",6350.0,6480.0,6200.0,6200.0,706110],["2018-01-26",6200.0,6500.0,6200.0,6450.0,212160],["2018-01-29",6450.0,6450.0,6000.0,6000.0,1132680],["2018-01-30",6000.0,6160.0,6000.0,6010.0,183780],["2018-01-31",6100.0,6290.0,6000.0,6160.0,169060],["2018-02-01",6020.0,6150.0,6000.0,6010.0,74660],["2018-02-02",5670.0,6090.0,5670.0,6010.0,51080],["2018-02-05",5800.0,5950.0,5600.0,5600.0,203330],["2018-02-06",5230.0,5450.0,5210.0,5230.0,396890],["2018-02-07",5230.0,5560.0,5100.0,5230.0,56350],["2018-02-08",5480.0,5480.0,5210.0,5250.0,32420],["2018-02-09",5200.0,5250.0,5050.0,5100.0,144850],["2018-02-12",5400.0,5400.0,5100.0,5400.0,75750],["2018-02-13",5700.0,5770.0,5110.0,5770.0,45180],["2018-02-21",5770.0,5900.0,5760.0,5770.0,21140],["2018-02-22",5900.0,5900.0,5770.0,5800.0,19040],["2018-02-23",5880.0,6000.0,5790.0,6000.0,36260],["2018-02-26",6000.0,6000.0,5700.0,5700.0,46540],["2018-02-27",5600.0,5890.0,5310.0,5310.0,264270],["2018-02-28",5310.0,5490.0,4970.0,5490.0,168540],["2018-03-01",5280.0,5480.0,5200.0,5300.0,79800],["2018-03-02",5400.0,5670.0,5300.0,5670.0,198140],["2018-03-05",5620.0,5990.0,5610.0,5700.0,104750],["2018-03-06",5800.0,6090.0,5800.0,6090.0,166720],["2018-03-07",6510.0,6510.0,6300.0,6480.0,736450],["2018-03-08",6500.0,6500.0,6100.0,6330.0,111020],["2018-03-09",6100.0,6400.0,6100.0,6350.0,197440],["2018-03-12",6300.0,6330.0,6100.0,6280.0,83150],["2018-03-13",6270.0,6270.0,6020.0,6100.0,49210],["2018-03-14",6100.0,6100.0,5890.0,6000.0,45030],["2018-03-15",5760.0,6390.0,5750.0,6390.0,85210],["2018-03-16",6310.0,6500.0,6200.0,6400.0,251540],["2018-03-19",6390.0,6400.0,6210.0,6400.0,294810],["2018-03-20",6380.0,6380.0,6220.0,6350.0,92370],["2018-03-21",6280.0,6350.0,6120.0,6270.0,102620],["2018-03-22",6270.0,6270.0,6050.0,6050.0,63650],["2018-03-23",6030.0,6030.0,5900.0,6000.0,129160],["2018-03-26",6000.0,6200.0,5580.0,6200.0,53340],["2018-03-27",6200.0,6350.0,5900.0,6230.0,10510],["2018-03-28",6230.0,6300.0,5900.0,6200.0,9740],["2018-03-29",6000.0,6100.0,5900.0,5900.0,16930],["2018-03-30",5720.0,6000.0,5720.0,5900.0,25930],["2018-04-02",6050.0,6050.0,5800.0,5800.0,35310],["2018-04-03",5800.0,5850.0,5510.0,5840.0,28530],["2018-04-04",5840.0,5950.0,5600.0,5840.0,81500],["2018-04-05",5950.0,6060.0,5800.0,6060.0,124120],["2018-04-06",6100.0,6460.0,6100.0,6300.0,249270],["2018-04-09",6490.0,6490.0,6200.0,6200.0,198570],["2018-04-10",6190.0,6280.0,5950.0,6150.0,135030],["2018-04-11",6000.0,6100.0,5900.0,5900.0,73190],["2018-04-12",6200.0,6200.0,5750.0,5900.0,19590],["2018-04-13",5900.0,6130.0,5800.0,6090.0,62920],["2018-04-16",5900.0,5980.0,5810.0,5970.0,186990],["2018-04-17",6090.0,6090.0,5950.0,6000.0,39590],["2018-04-18",6150.0,6150.0,5950.0,6080.0,125580],["2018-04-19",6080.0,6080.0,5800.0,6000.0,49140],["2018-04-20",6000.0,6000.0,5800.0,5900.0,11950],["2018-04-23",5900.0,5980.0,5600.0,5870.0,149830],["2018-04-24",5700.0,5700.0,5460.0,5670.0,76230],["2018-04-26",5670.0,5670.0,5280.0,5440.0,170310],["2018-04-27",5300.0,5790.0,5100.0,5700.0,260530],["2018-05-02",5500.0,5750.0,5470.0,5750.0,222410],["2018-05-03",5740.0,5740.0,5360.0,5360.0,266250],["2018-05-04",5360.0,5650.0,5240.0,5400.0,52170],["2018-05-07",5590.0,5590.0,5160.0,5550.0,18530],["2018-05-08",5600.0,5600.0,5200.0,5580.0,121590],["2018-05-09",5320.0,5600.0,5320.0,5560.0,200950],["2018-05-10",5580.0,5590.0,5500.0,5560.0,174610],["2018-05-11",5320.0,5580.0,5320.0,5560.0,72470],["2018-05-14",5750.0,5750.0,5500.0,5580.0,85470],["2018-05-15",5600.0,5970.0,5600.0,5850.0,103250],["2018-05-16",5800.0,6000.0,5720.0,5920.0,343700],["2018-05-17",5850.0,6330.0,5850.0,6300.0,513740],["2018-05-18",6150.0,6350.0,6020.0,6300.0,267090],["2018-05-21",6300.0,6340.0,6220.0,6300.0,293120],["2018-05-22",6150.0,6290.0,5870.0,6100.0,195660],["2018-05-23",5880.0,6170.0,5700.0,6100.0,226930],["2018-05-24",6180.0,6180.0,5800.0,5850.0,325860],["2018-05-25",5800.0,5900.0,5700.0,5700.0,185450],["2018-05-28",5700.0,5700.0,5310.0,5310.0,322650],["2018-05-29",5000.0,5500.0,5000.0,5480.0,99520],["2018-05-30",5500.0,5500.0,5300.0,5490.0,43630],["2018-05-31",5490.0,5500.0,5450.0,5500.0,167640],["2018-06-01",5500.0,5880.0,5470.0,5880.0,428500],["2018-06-04",5500.0,5990.0,5500.0,5970.0,276270],["2018-06-05",5730.0,5930.0,5680.0,5930.0,203020],["2018-06-06",5750.0,5890.0,5670.0,5890.0,119870],["2018-06-07",5890.0,5980.0,5890.0,5940.0,231770],["2018-06-08",5880.0,6180.0,5880.0,6100.0,464530],["2018-06-11",6100.0,6330.0,6000.0,6280.0,318700],["2018-06-12",6210.0,6210.0,5980.0,6140.0,373020],["2018-06-13",5940.0,6140.0,5940.0,6140.0,208840],["2018-06-14",6140.0,6250.0,6120.0,6170.0,167700],["2018-06-15",6200.0,6200.0,6150.0,6150.0,272320],["2018-06-18",6170.0,6170.0,6050.0,6120.0,230460],["2018-06-19",6050.0,6050.0,5700.0,5700.0,180550],["2018-06-20",5850.0,5980.0,5710.0,5980.0,319820],["2018-06-21",6030.0,6030.0,5800.0,5800.0,247110],["2018-06-22",5920.0,6150.0,5890.0,6150.0,404730],["2018-06-25",6580.0,6580.0,6150.0,6150.0,211900],["2018-06-26",6150.0,6450.0,6120.0,6300.0,376220],["2018-06-27",6400.0,6460.0,6200.0,6340.0,344790],["2018-06-28",6340.0,6780.0,6340.0,6540.0,977330],["2018-06-29",6500.0,6600.0,6260.0,6300.0,138040],["2018-07-02",6350.0,6380.0,6060.0,6220.0,304590],["2018-07-03",6280.0,6280.0,5800.0,5800.0,315700],["2018-07-04",5900.0,5900.0,5650.0,5650.0,153450],["2018-07-05",5650.0,6000.0,5410.0,5960.0,471770],["2018-07-06",5960.0,6060.0,5650.0,6060.0,344040],["2018-07-09",5950.0,6100.0,5950.0,5960.0,294550],["2018-07-10",6000.0,6000.0,5900.0,5980.0,374490],["2018-07-11",5940.0,5990.0,5840.0,5990.0,220800],["2018-07-12",6020.0,6030.0,5910.0,5960.0,330320],["2018-07-13",5920.0,6190.0,5920.0,6050.0,348430],["2018-07-16",6180.0,6220.0,6070.0,6190.0,234870],["2018-07-17",6300.0,6460.0,6220.0,6220.0,380180],["2018-07-18",6380.0,6380.0,6100.0,6220.0,305750],["2018-07-19",6250.0,6250.0,6020.0,6020.0,228060],["2018-07-20",5900.0,6000.0,5850.0,6000.0,374490],["2018-07-23",5920.0,6200.0,5860.0,5860.0,307560],["2018-07-24",5940.0,5940.0,5700.0,5850.0,142270],["2018-07-25",5980.0,5980.0,5650.0,5680.0,401620],["2018-07-26",5660.0,5880.0,5640.0,5790.0,388230],["2018-07-27",5950.0,5950.0,5570.0,5660.0,655160],["2018-07-30",5600.0,5700.0,5470.0,5470.0,459660],["2018-07-31",5410.0,5450.0,5300.0,5350.0,221890],["2018-08-01",5300.0,5500.0,5200.0,5300.0,286740],["2018-08-02",5300.0,5350.0,5100.0,5300.0,539780],["2018-08-03",5300.0,5300.0,5120.0,5130.0,347050],["2018-08-06",5100.0,5150.0,4850.0,4900.0,504470],["2018-08-07",4880.0,4970.0,4810.0,4810.0,260680],["2018-08-08",4810.0,5050.0,4800.0,5050.0,210780],["2018-08-09",5130.0,5130.0,5010.0,5020.0,60440],["2018-08-10",5020.0,5020.0,4890.0,5000.0,294940],["2018-08-13",5000.0,5000.0,4880.0,4900.0,309970],["2018-08-14",4900.0,4990.0,4880.0,4900.0,64610],["2018-08-15",4890.0,5030.0,4880.0,4900.0,149290],["2018-08-16",4880.0,4880.0,4760.0,4810.0,627540],["2018-08-17",4850.0,4860.0,4510.0,4750.0,414990],["2018-08-20",4710.0,4750.0,4450.0,4450.0,415910],["2018-08-21",4450.0,4450.0,4160.0,4160.0,341030],["2018-08-22",4290.0,4400.0,4290.0,4380.0,102000],["2018-08-23",4440.0,4450.0,4300.0,4380.0,488230],["2018-08-24",4380.0,4650.0,4360.0,4650.0,548940],["2018-08-27",4630.0,4940.0,4630.0,4870.0,520600],["2018-08-28",4830.0,4940.0,4690.0,4760.0,207670],["2018-08-29",4700.0,4780.0,4640.0,4700.0,137320],["2018-08-30",4700.0,4800.0,4590.0,4800.0,352770],["2018-08-31",4830.0,4840.0,4730.0,4830.0,339650],["2018-09-04",4870.0,4870.0,4730.0,4830.0,528690],["2018-09-05",4830.0,4830.0,4700.0,4760.0,179370],["2018-09-06",4760.0,4760.0,4600.0,4650.0,231290],["2018-09-07",4620.0,4700.0,4610.0,4700.0,275090],["2018-09-10",4690.0,4890.0,4630.0,4780.0,527770],["2018-09-11",4890.0,5110.0,4830.0,5110.0,446540],["2018-09-12",5450.0,5450.0,5250.0,5340.0,371490],["2018-09-13",5340.0,5340.0,5140.0,5250.0,332540],["2018-09-14",5180.0,5250.0,5140.0,5150.0,182070],["2018-09-17",5120.0,5150.0,4800.0,5000.0,466610],["2018-09-18",5110.0,5150.0,4980.0,5100.0,305290],["2018-09-19",5070.0,5440.0,5070.0,5250.0,336170],["2018-09-20",5250.0,5300.0,5150.0,5260.0,437110],["2018-09-21",5170.0,5280.0,5170.0,5200.0,223250],["2018-09-24",5200.0,5400.0,5150.0,5300.0,391200],["2018-09-25",5350.0,5350.0,5210.0,5230.0,122030],["2018-09-26",5340.0,5340.0,5190.0,5240.0,255510],["2018-09-27",5330.0,5450.0,5200.0,5410.0,399350],["2018-09-28",5410.0,5460.0,5370.0,5410.0,191190],["2018-10-01",5420.0,5420.0,5310.0,5380.0,311940],["2018-10-02",5380.0,5410.0,5350.0,5360.0,144120],["2018-10-03",5360.0,5440.0,5350.0,5410.0,365270],["2018-10-04",5360.0,5450.0,5360.0,5420.0,326000],["2018-10-05",5420.0,5420.0,5310.0,5310.0,284900],["2018-10-08",5300.0,5330.0,5190.0,5290.0,115480],["2018-10-09",5220.0,5350.0,5220.0,5320.0,273590],["2018-10-10",5350.0,5350.0,5250.0,5280.0,232070],["2018-10-11",5210.0,5210.0,4920.0,4920.0,531180],["2018-10-12",4720.0,5190.0,4700.0,5190.0,284830],["2018-10-15",5460.0,5460.0,5090.0,5090.0,342690],["2018-10-16",5250.0,5380.0,5080.0,5380.0,439690],["2018-10-17",5380.0,5460.0,5360.0,5430.0,433050],["2018-10-18",5500.0,5810.0,5430.0,5810.0,722740],["2018-10-19",5950.0,6140.0,5800.0,5820.0,499070],["2018-10-22",5690.0,5700.0,5420.0,5420.0,187260],["2018-10-23",5050.0,5260.0,5050.0,5050.0,809410],["2018-10-24",5000.0,5190.0,4970.0,5080.0,354960],["2018-10-25",4850.0,4980.0,4780.0,4950.0,384400],["2018-10-26",4950.0,5000.0,4610.0,4610.0,534550],["2018-10-29",4700.0,4890.0,4510.0,4890.0,165930],["2018-10-30",4840.0,4880.0,4600.0,4650.0,372050],["2018-10-31",4740.0,4740.0,4610.0,4610.0,189180],["2018-11-01",4610.0,4660.0,4540.0,4660.0,211940],["2018-11-02",4660.0,4850.0,4590.0,4800.0,187490],["2018-11-05",4740.0,4790.0,4690.0,4700.0,41750],["2018-11-06",4750.0,4750.0,4650.0,4670.0,212900],["2018-11-07",4700.0,4740.0,4680.0,4680.0,153630],["2018-11-08",4730.0,4920.0,4700.0,4710.0,48010],["2018-11-09",4820.0,4820.0,4700.0,4800.0,46430],["2018-11-12",4760.0,4830.0,4740.0,4790.0,158770],["2018-11-13",4770.0,4770.0,4600.0,4770.0,62250],["2018-11-14",4770.0,4770.0,4680.0,4700.0,59340],["2018-11-15",4700.0,4750.0,4680.0,4700.0,141630],["2018-11-16",4710.0,4770.0,4700.0,4720.0,97940],["2018-11-19",4720.0,4750.0,4700.0,4730.0,61810],["2018-11-20",4700.0,4730.0,4680.0,4680.0,22900],["2018-11-21",4680.0,4800.0,4660.0,4800.0,189040],["2018-11-22",4890.0,4890.0,4790.0,4820.0,84900],["2018-11-23",4850.0,5000.0,4800.0,5000.0,165800],["2018-11-26",5000.0,5300.0,4900.0,5120.0,149010],["2018-11-27",5000.0,5250.0,5000.0,5190.0,43300],["2018-11-28",5010.0,5250.0,5010.0,5180.0,22320],["2018-11-29",5260.0,5260.0,4980.0,4980.0,49690],["2018-11-30",5160.0,5160.0,4950.0,5000.0,47090],["2018-12-03",5190.0,5190.0,4960.0,5000.0,27900],["2018-12-04",5140.0,5140.0,4950.0,5040.0,32080],["2018-12-05",5000.0,5040.0,4890.0,4980.0,66070],["2018-12-06",4960.0,4980.0,4800.0,4930.0,74410],["2018-12-07",4860.0,4950.0,4700.0,4700.0,181850],["2018-12-10",4700.0,4780.0,4680.0,4680.0,83020],["2018-12-11",4780.0,4780.0,4680.0,4690.0,36100],["2018-12-12",4780.0,4780.0,4680.0,4710.0,39330],["2018-12-13",4710.0,4710.0,4700.0,4710.0,12990],["2018-12-14",4750.0,4760.0,4710.0,4760.0,44460],["2018-12-17",4750.0,4760.0,4700.0,4700.0,27010],["2018-12-18",4700.0,4700.0,4380.0,4640.0,149370],["2018-12-19",4600.0,4600.0,4400.0,4560.0,37980],["2018-12-20",4560.0,4600.0,4550.0,4570.0,37140],["2018-12-21",4550.0,4560.0,4500.0,4520.0,37400],["2018-12-24",4550.0,4630.0,4550.0,4630.0,144930],["2018-12-25",4630.0,4630.0,4500.0,4500.0,244260],["2018-12-26",4570.0,4570.0,4400.0,4450.0,49240],["2018-12-27",4650.0,4650.0,4420.0,4500.0,169730],["2018-12-28",4500.0,4530.0,4410.0,4410.0,152510],["2019-01-02",4500.0,4500.0,4400.0,4410.0,215800],["2019-01-03",4450.0,4450.0,4390.0,4400.0,123820],["2019-01-04",4400.0,4600.0,4380.0,4600.0,11300],["2019-01-07",4540.0,4580.0,4280.0,4400.0,568700],["2019-01-08",4400.0,4480.0,4300.0,4480.0,185390],["2019-01-09",4450.0,4520.0,4450.0,4520.0,2431430],["2019-01-10",4500.0,4520.0,4400.0,4500.0,317650],["2019-01-11",4520.0,4520.0,4430.0,4500.0,223180],["2019-01-14",4510.0,4550.0,4440.0,4490.0,57190],["2019-01-15",4460.0,4580.0,4460.0,4490.0,337210],["2019-01-16",4500.0,4780.0,4500.0,4700.0,167210],["2019-01-17",4800.0,4800.0,4630.0,4630.0,409120],["2019-01-18",4610.0,4680.0,4570.0,4570.0,197230],["2019-01-21",4510.0,4570.0,4460.0,4500.0,73700],["2019-01-22",4480.0,4600.0,4190.0,4600.0,390100],["2019-01-23",4510.0,4580.0,4390.0,4450.0,179430],["2019-01-24",4600.0,4600.0,4500.0,4550.0,355890],["2019-01-25",4480.0,4580.0,4460.0,4490.0,104220],["2019-01-28",4500.0,4530.0,4490.0,4490.0,67500],["2019-01-29",4490.0,4520.0,4460.0,4480.0,311290],["2019-01-30",4480.0,4480.0,4400.0,4480.0,103760],["2019-01-31",4500.0,4500.0,4450.0,4490.0,356890],["2019-02-01",4500.0,4530.0,4490.0,4490.0,324090],["2019-02-11",4460.0,4590.0,4460.0,4520.0,119490],["2019-02-12",4520.0,4520.0,4210.0,4490.0,155160],["2019-02-13",4450.0,4490.0,4360.0,4460.0,79000],["2019-02-14",4520.0,4520.0,4360.0,4400.0,45630],["2019-02-15",4360.0,4390.0,4300.0,4360.0,69840],["2019-02-18",4330.0,4480.0,4300.0,4360.0,25800],["2019-02-19",4400.0,4400.0,4270.0,4300.0,88720],["2019-02-20",4350.0,4400.0,4270.0,4340.0,27120],["2019-02-21",4290.0,4300.0,4210.0,4300.0,41880],["2019-02-22",4210.0,4280.0,4200.0,4280.0,26060],["2019-02-25",4250.0,4350.0,4220.0,4240.0,12510],["2019-02-26",4220.0,4270.0,4180.0,4240.0,68720],["2019-02-27",4290.0,4290.0,4160.0,4180.0,15570],["2019-02-28",4160.0,4240.0,4100.0,4140.0,48360],["2019-03-01",4230.0,4230.0,4080.0,4200.0,10180],["2019-03-04",4200.0,4400.0,4110.0,4390.0,69800],["2019-03-05",4380.0,4390.0,4350.0,4380.0,28360],["2019-03-06",4350.0,4390.0,4280.0,4310.0,37760],["2019-03-07",4340.0,4380.0,4320.0,4330.0,32200],["2019-03-08",4340.0,4360.0,4210.0,4330.0,36320],["2019-03-11",4330.0,4380.0,4320.0,4330.0,22450],["2019-03-12",4390.0,4390.0,4280.0,4300.0,54450],["2019-03-13",4280.0,4340.0,4190.0,4300.0,51860],["2019-03-14",4220.0,4300.0,4190.0,4210.0,134270],["2019-03-15",4290.0,4290.0,4200.0,4260.0,23420],["2019-03-18",4210.0,4250.0,4180.0,4250.0,71260],["2019-03-19",4300.0,4300.0,4150.0,4150.0,54850],["2019-03-20",4190.0,4200.0,4150.0,4200.0,23910],["2019-03-21",4150.0,4230.0,4150.0,4220.0,20170],["2019-03-22",4220.0,4220.0,4150.0,4200.0,17940],["2019-03-25",4140.0,4190.0,4100.0,4170.0,25560],["2019-03-26",4020.0,4170.0,4020.0,4150.0,10690],["2019-03-27",4150.0,4150.0,4080.0,4130.0,74140],["2019-03-28",4130.0,4130.0,4000.0,4080.0,95570],["2019-03-29",3930.0,4090.0,3930.0,4070.0,57200],["2019-04-01",4070.0,4070.0,4000.0,4010.0,53080],["2019-04-02",4030.0,4060.0,4010.0,4050.0,34740],["2019-04-03",4050.0,4100.0,4050.0,4100.0,23320],["2019-04-04",4000.0,4050.0,3970.0,4020.0,174650],["2019-04-05",4040.0,4050.0,3980.0,4000.0,31200],["2019-04-08",4050.0,4050.0,3740.0,3950.0,235630],["2019-04-09",3850.0,3950.0,3800.0,3800.0,130490],["2019-04-10",3800.0,3800.0,3710.0,3790.0,64700],["2019-04-11",3830.0,3830.0,3670.0,3700.0,155050],["2019-04-12",3700.0,3950.0,3670.0,3950.0,81240],["2019-04-16",3900.0,4020.0,3900.0,4020.0,43430],["2019-04-17",3990.0,3990.0,3820.0,3860.0,14490],["2019-04-18",3820.0,3850.0,3700.0,3710.0,42510],["2019-04-19",3750.0,3820.0,3660.0,3760.0,209230],["2019-04-22",3720.0,3740.0,3600.0,3600.0,109760],["2019-04-23",3700.0,3700.0,3570.0,3600.0,237500],["2019-04-24",3600.0,3700.0,3600.0,3700.0,158920],["2019-04-25",3740.0,3810.0,3640.0,3750.0,398850],["2019-04-26",3780.0,3780.0,3700.0,3730.0,98620],["2019-05-02",3730.0,3730.0,3600.0,3700.0,261920],["2019-05-03",3700.0,3700.0,3570.0,3570.0,224290],["2019-05-06",3540.0,3570.0,3400.0,3430.0,155250],["2019-05-07",3350.0,3470.0,3310.0,3390.0,194700],["2019-05-08",3320.0,3350.0,3160.0,3160.0,495790],["2019-05-09",3100.0,3200.0,3010.0,3150.0,308230],["2019-05-10",3160.0,3160.0,3050.0,3150.0,175070],["2019-05-13",3120.0,3120.0,2950.0,2950.0,276200],["2019-05-14",2830.0,3000.0,2810.0,3000.0,213740],["2019-05-15",3040.0,3060.0,3000.0,3020.0,253900],["2019-05-16",3020.0,3140.0,3020.0,3050.0,156300],["2019-05-17",3010.0,3030.0,2990.0,3010.0,89010],["2019-05-20",3030.0,3160.0,3020.0,3090.0,174080],["2019-05-21",3180.0,3180.0,3100.0,3160.0,97610],["2019-05-22",3160.0,3380.0,3150.0,3350.0,1035230],["2019-05-23",3360.0,3560.0,3360.0,3510.0,314820],["2019-05-24",3390.0,3550.0,3380.0,3440.0,182250],["2019-05-27",3400.0,3480.0,3310.0,3440.0,174370],["2019-05-28",3440.0,3500.0,3300.0,3440.0,181900],["2019-05-29",3480.0,3480.0,3350.0,3440.0,23140],["2019-05-30",3360.0,3440.0,3340.0,3440.0,87270],["2019-05-31",3480.0,3480.0,3260.0,3260.0,107060],["2019-06-03",3260.0,3260.0,3040.0,3040.0,200530],["2019-06-04",3170.0,3170.0,3010.0,3080.0,14000],["2019-06-05",3100.0,3160.0,3000.0,3100.0,36890],["2019-06-06",3100.0,3120.0,3000.0,3000.0,21760],["2019-06-07",2990.0,3090.0,2980.0,2980.0,108840],["2019-06-10",3060.0,3070.0,3000.0,3040.0,44500],["2019-06-11",3080.0,3150.0,3040.0,3100.0,21700],["2019-06-12",3110.0,3110.0,3050.0,3100.0,16390],["2019-06-13",3200.0,3200.0,3030.0,3030.0,15430],["2019-06-14",3090.0,3090.0,3040.0,3070.0,7600],["2019-06-17",3140.0,3140.0,2990.0,3100.0,5070],["2019-06-18",3140.0,3140.0,2990.0,3000.0,27040],["2019-06-19",3050.0,3070.0,2990.0,3010.0,18980],["2019-06-20",2980.0,3020.0,2970.0,3000.0,53230],["2019-06-21",3000.0,3000.0,2900.0,2920.0,65260],["2019-06-24",2870.0,2980.0,2870.0,2970.0,17130],["2019-06-25",2920.0,2970.0,2770.0,2770.0,449660],["2019-06-26",2800.0,2860.0,2700.0,2700.0,75350],["2019-06-27",2690.0,2830.0,2680.0,2800.0,83530],["2019-06-28",2800.0,2800.0,2700.0,2770.0,21620],["2019-07-01",2740.0,2800.0,2610.0,2740.0,2138630],["2019-07-02",2750.0,2750.0,2670.0,2710.0,73380],["2019-07-03",2710.0,2880.0,2710.0,2720.0,16540],["2019-07-04",2720.0,2810.0,2700.0,2760.0,18390],["2019-07-05",2860.0,2860.0,2760.0,2840.0,104480],["2019-07-08",2880.0,3030.0,2840.0,3030.0,198560],["2019-07-09",3240.0,3240.0,3240.0,3240.0,2278800],["2019-07-10",3460.0,3460.0,3270.0,3300.0,650080],["2019-07-11",3300.0,3300.0,3080.0,3120.0,126660],["2019-07-12",3240.0,3240.0,3080.0,3120.0,214400],["2019-07-15",3120.0,3130.0,3080.0,3110.0,320190],["2019-07-16",3080.0,3100.0,3060.0,3090.0,159140],["2019-07-17",3100.0,3250.0,3070.0,3070.0,101430],["2019-07-18",3120.0,3140.0,3080.0,3130.0,44730],["2019-07-19",3130.0,3210.0,3110.0,3160.0,24050],["2019-07-22",3160.0,3160.0,3030.0,3030.0,136020],["2019-07-23",3030.0,3160.0,3030.0,3140.0,59500],["2019-07-24",3140.0,3220.0,3100.0,3130.0,101050],["2019-07-25",3130.0,3160.0,3130.0,3160.0,119700],["2019-07-26",3260.0,3270.0,3160.0,3190.0,30940],["2019-07-29",3170.0,3240.0,3110.0,3180.0,740000],["2019-07-30",3230.0,3230.0,3060.0,3060.0,96710],["2019-07-31",2900.0,3050.0,2850.0,2900.0,742040],["2019-08-01",2900.0,2900.0,2700.0,2720.0,121840],["2019-08-02",2880.0,2880.0,2720.0,2880.0,59780],["2019-08-05",2940.0,2940.0,2740.0,2940.0,159550],["2019-08-06",2910.0,2930.0,2800.0,2920.0,110850],["2019-08-07",2900.0,2900.0,2820.0,2900.0,78910],["2019-08-08",2900.0,3100.0,2820.0,3080.0,410860],["2019-08-09",3200.0,3290.0,3140.0,3180.0,141660],["2019-08-12",3060.0,3260.0,3050.0,3200.0,188920],["2019-08-13",3110.0,3110.0,3000.0,3000.0,174320],["2019-08-14",3020.0,3140.0,3000.0,3040.0,54660],["2019-08-15",3010.0,3010.0,2850.0,3000.0,89550],["2019-08-16",2900.0,3050.0,2900.0,3000.0,19770],["2019-08-19",3000.0,3000.0,2910.0,2920.0,20560],["2019-08-20",2920.0,3000.0,2870.0,2900.0,153140],["2019-08-21",3020.0,3020.0,2900.0,2970.0,71100],["2019-08-22",3000.0,3060.0,2950.0,3010.0,165850],["2019-08-23",3040.0,3070.0,2960.0,3070.0,42010],["2019-08-26",3070.0,3190.0,3000.0,3180.0,167930],["2019-08-27",3180.0,3180.0,2960.0,3150.0,134620],["2019-08-28",3150.0,3150.0,2940.0,3140.0,154300],["2019-08-29",3130.0,3130.0,3040.0,3120.0,168820],["2019-08-30",3040.0,3100.0,2970.0,3040.0,102520],["2019-09-03",3000.0,3000.0,2830.0,2830.0,584400],["2019-09-04",2850.0,2950.0,2820.0,2900.0,54910],["2019-09-05",2970.0,3070.0,2950.0,3070.0,125510],["2019-09-06",2910.0,3080.0,2910.0,3060.0,241980],["2019-09-09",3010.0,3060.0,2950.0,2950.0,304400],["2019-09-10",3050.0,3060.0,2960.0,3020.0,64010],["2019-09-11",2900.0,3090.0,2890.0,3090.0,96030],["2019-09-12",2920.0,3150.0,2920.0,3120.0,248850],["2019-09-13",3010.0,3120.0,2950.0,3100.0,74070],["2019-09-16",3100.0,3100.0,2970.0,3100.0,128200],["2019-09-17",3000.0,3100.0,2990.0,3010.0,97840],["2019-09-18",2970.0,3120.0,2940.0,3000.0,127500],["2019-09-19",3000.0,3120.0,3000.0,3110.0,2184770],["2019-09-20",3110.0,3120.0,3000.0,3000.0,79320],["2019-09-23",2990.0,3120.0,2990.0,3110.0,200270],["2019-09-24",3110.0,3110.0,2980.0,3090.0,222430],["2019-09-25",2990.0,3050.0,2990.0,2990.0,27400],["2019-09-26",2950.0,3120.0,2950.0,2990.0,157960],["2019-09-27",2990.0,3040.0,2960.0,2960.0,52540],["2019-09-30",3020.0,3090.0,2960.0,2980.0,111860],["2019-10-01",2970.0,3050.0,2970.0,2980.0,34310],["2019-10-02",3040.0,3150.0,3000.0,3020.0,216950],["2019-10-03",3080.0,3130.0,3020.0,3120.0,75300],["2019-10-04",3120.0,3120.0,3060.0,3110.0,3080],["2019-10-07",3120.0,3120.0,3000.0,3110.0,43450],["2019-10-08",3100.0,3130.0,3100.0,3130.0,118210],["2019-10-09",3130.0,3130.0,3040.0,3040.0,62780],["2019-10-10",3130.0,3140.0,3020.0,3140.0,64670],["2019-10-11",3150.0,3150.0,3050.0,3050.0,7210],["2019-10-14",3100.0,3130.0,3030.0,3130.0,78550],["2019-10-15",3080.0,3130.0,3060.0,3130.0,36050],["2019-10-16",3130.0,3130.0,3100.0,3100.0,70090],["2019-10-17",3130.0,3130.0,3080.0,3120.0,11900],["2019-10-18",3080.0,3120.0,3080.0,3120.0,85580],["2019-10-21",3070.0,3100.0,3060.0,3100.0,9510],["2019-10-22",3000.0,3100.0,3000.0,3100.0,32130],["2019-10-23",3010.0,3010.0,3010.0,3010.0,1000],["2019-10-24",3010.0,3070.0,3000.0,3070.0,8980],["2019-10-25",3010.0,3070.0,3000.0,3070.0,14400],["2019-10-28",3070.0,3070.0,2980.0,3060.0,5020],["2019-10-29",2980.0,3060.0,2860.0,2910.0,153160],["2019-10-30",2850.0,3060.0,2850.0,2900.0,9890],["2019-10-31",2880.0,3030.0,2850.0,3030.0,100240],["2019-11-01",3030.0,3040.0,2880.0,3000.0,32930],["2019-11-04",2960.0,2960.0,2850.0,2900.0,94810],["2019-11-05",2920.0,3020.0,2870.0,3010.0,53720],["2019-11-06",3010.0,3010.0,2910.0,2910.0,8770],["2019-11-07",2980.0,2980.0,2880.0,2880.0,1270],["2019-11-08",3000.0,3000.0,2920.0,2920.0,2260],["2019-11-11",2980.0,2980.0,2900.0,2900.0,50],["2019-11-12",2900.0,2900.0,2830.0,2900.0,20150],["2019-11-13",2970.0,2970.0,2850.0,2860.0,1820],["2019-11-14",2810.0,2880.0,2810.0,2880.0,20890],["2019-11-15",2910.0,3040.0,2880.0,3040.0,135470],["2019-11-18",3050.0,3050.0,2850.0,3030.0,65820],["2019-11-19",3010.0,3060.0,2830.0,2830.0,150540],["2019-11-20",2810.0,2830.0,2810.0,2830.0,10570],["2019-11-21",2820.0,2940.0,2820.0,2940.0,21000],["2019-11-22",2960.0,2990.0,2810.0,2810.0,113840],["2019-11-25",3000.0,3000.0,2810.0,2810.0,17510],["2019-11-26",2900.0,2900.0,2900.0,2900.0,3510],["2019-11-27",2930.0,2930.0,2800.0,2900.0,14330],["2019-11-28",2900.0,2900.0,2820.0,2900.0,73500],["2019-11-29",2900.0,2910.0,2800.0,2900.0,20710],["2019-12-02",2900.0,2900.0,2820.0,2900.0,29740],["2019-12-03",2900.0,2920.0,2890.0,2900.0,50660],["2019-12-04",2900.0,2960.0,2900.0,2960.0,99960],["2019-12-05",2960.0,2970.0,2830.0,2900.0,121180],["2019-12-06",2900.0,2980.0,2850.0,2870.0,95070],["2019-12-09",2970.0,2970.0,2870.0,2870.0,850],["2019-12-10",2860.0,2870.0,2780.0,2780.0,68450],["2019-12-11",2950.0,2950.0,2880.0,2880.0,181980],["2019-12-12",2900.0,2950.0,2860.0,2860.0,106490],["2019-12-13",2920.0,2980.0,2860.0,2950.0,96690],["2019-12-16",2950.0,2970.0,2870.0,2870.0,178670],["2019-12-17",2870.0,2980.0,2860.0,2870.0,188600],["2019-12-18",2970.0,2990.0,2890.0,2890.0,90440],["2019-12-19",2990.0,2990.0,2900.0,2900.0,48620],["2019-12-20",2900.0,2970.0,2900.0,2970.0,76490],["2019-12-23",2980.0,2990.0,2910.0,2930.0,87450],["2019-12-24",3020.0,3020.0,2800.0,2850.0,52230],["2019-12-25",2990.0,2990.0,2850.0,2880.0,12590],["2019-12-26",2890.0,2970.0,2830.0,2970.0,2060],["2019-12-27",2930.0,2980.0,2930.0,2980.0,50],["2019-12-30",2980.0,2980.0,2820.0,2820.0,3480],["2019-12-31",2950.0,2980.0,2830.0,2900.0,191440],["2020-01-02",2850.0,2920.0,2840.0,2920.0,20260],["2020-01-03",2920.0,2920.0,2860.0,2920.0,49650],["2020-01-06",2920.0,2920.0,2800.0,2850.0,85930],["2020-01-07",2830.0,2830.0,2700.0,2800.0,30010],["2020-01-08",2730.0,2950.0,2640.0,2950.0,39660],["2020-01-09",2760.0,2900.0,2750.0,2890.0,9520],["2020-01-10",2750.0,2840.0,2690.0,2790.0,54440],["2020-01-13",2700.0,2770.0,2620.0,2620.0,32320],["2020-01-14",2700.0,2700.0,2620.0,2700.0,2900],["2020-01-15",2730.0,2750.0,2700.0,2750.0,12550],["2020-01-16",2600.0,2740.0,2580.0,2730.0,7830],["2020-01-17",2750.0,2750.0,2680.0,2720.0,38580],["2020-01-20",2740.0,2740.0,2600.0,2700.0,15330],["2020-01-21",2570.0,2690.0,2560.0,2560.0,15990],["2020-01-22",2540.0,2670.0,2500.0,2600.0,41530],["2020-01-30",2600.0,2660.0,2600.0,2660.0,16050],["2020-01-31",2660.0,2660.0,2480.0,2600.0,16480],["2020-02-03",2450.0,2560.0,2420.0,2560.0,42170],["2020-02-04",2590.0,2590.0,2400.0,2550.0,12520],["2020-02-05",2430.0,2590.0,2410.0,2570.0,5700],["2020-02-06",2610.0,2610.0,2420.0,2460.0,74430],["2020-02-07",2400.0,2550.0,2400.0,2500.0,5620],["2020-02-10",2530.0,2530.0,2350.0,2370.0,13170],["2020-02-11",2450.0,2470.0,2370.0,2400.0,9210],["2020-02-12",2390.0,2440.0,2340.0,2440.0,10200],["2020-02-13",2440.0,2440.0,2380.0,2430.0,1720],["2020-02-14",2410.0,2430.0,2400.0,2430.0,4580],["2020-02-17",2400.0,2420.0,2340.0,2400.0,27120],["2020-02-18",2350.0,2380.0,2300.0,2310.0,14830],["2020-02-19",2270.0,2350.0,2250.0,2290.0,4140],["2020-02-20",2330.0,2360.0,2300.0,2300.0,7800],["2020-02-21",2310.0,2340.0,2290.0,2300.0,13940],["2020-02-24",2300.0,2330.0,2300.0,2300.0,21000],["2020-02-25",2300.0,2440.0,2300.0,2300.0,38990],["2020-02-26",2330.0,2440.0,2300.0,2330.0,13950],["2020-02-27",2460.0,2460.0,2300.0,2340.0,31140],["2020-02-28",2420.0,2420.0,2240.0,2340.0,24450],["2020-03-02",2340.0,2380.0,2300.0,2330.0,68410],["2020-03-03",2350.0,2440.0,2350.0,2370.0,36190],["2020-03-04",2370.0,2530.0,2370.0,2530.0,101710],["2020-03-05",2700.0,2700.0,2700.0,2700.0,96190],["2020-03-06",2880.0,2880.0,2800.0,2880.0,223830],["2020-03-09",2700.0,2800.0,2680.0,2680.0,89290],["2020-03-10",2550.0,2850.0,2550.0,2830.0,26190],["2020-03-11",2920.0,2920.0,2640.0,2640.0,16720],["2020-03-12",2460.0,2600.0,2460.0,2460.0,72280],["2020-03-13",2290.0,2620.0,2290.0,2620.0,210730],["2020-03-16",2440.0,2620.0,2440.0,2610.0,72110],["2020-03-17",2440.0,2700.0,2430.0,2450.0,40170],["2020-03-18",2450.0,2550.0,2340.0,2490.0,46450],["2020-03-19",2330.0,2590.0,2330.0,2350.0,17640],["2020-03-20",2300.0,2440.0,2190.0,2230.0,57060],["2020-03-23",2080.0,2090.0,2080.0,2080.0,59150],["2020-03-24",1950.0,2140.0,1940.0,1960.0,20000],["2020-03-25",2050.0,2050.0,1970.0,2050.0,36070],["2020-03-26",2000.0,2130.0,1910.0,1920.0,49680],["2020-03-27",2040.0,2040.0,1790.0,1800.0,44230],["2020-03-30",1870.0,1870.0,1700.0,1820.0,17270],["2020-03-31",1820.0,1860.0,1700.0,1790.0,92360],["2020-04-01",1680.0,1770.0,1670.0,1770.0,83290],["2020-04-03",1760.0,1790.0,1700.0,1770.0,25730],["2020-04-06",1860.0,1860.0,1770.0,1820.0,22420],["2020-04-07",1820.0,1820.0,1750.0,1800.0,20210],["2020-04-08",1800.0,1850.0,1700.0,1840.0,36580],["2020-04-09",1840.0,1920.0,1830.0,1890.0,96500],["2020-04-10",1890.0,1900.0,1830.0,1880.0,12070],["2020-04-13",1880.0,1900.0,1830.0,1880.0,22610],["2020-04-14",1890.0,1890.0,1790.0,1850.0,41880],["2020-04-15",1800.0,1850.0,1780.0,1830.0,24770],["2020-04-16",1770.0,1870.0,1770.0,1800.0,10480],["2020-04-17",1900.0,1910.0,1850.0,1860.0,64170],["2020-04-20",1860.0,1950.0,1810.0,1880.0,29610],["2020-04-21",1860.0,1860.0,1770.0,1800.0,22960],["2020-04-22",1710.0,1850.0,1710.0,1850.0,21570],["2020-04-23",1840.0,1860.0,1840.0,1860.0,18230],["2020-04-24",1860.0,1890.0,1840.0,1880.0,26070],["2020-04-27",1870.0,1940.0,1870.0,1890.0,13580],["2020-04-28",1920.0,1920.0,1850.0,1910.0,34480],["2020-04-29",1940.0,1940.0,1840.0,1890.0,27720],["2020-05-04",1880.0,1930.0,1850.0,1850.0,15240],["2020-05-05",1900.0,1900.0,1830.0,1880.0,38760],["2020-05-06",1880.0,1890.0,1830.0,1860.0,2341630],["2020-05-07",1860.0,1880.0,1840.0,1840.0,37800],["2020-05-08",1810.0,1880.0,1810.0,1860.0,52060],["2020-05-11",1840.0,1860.0,1830.0,1850.0,7930],["2020-05-12",1840.0,1880.0,1840.0,1860.0,35670],["2020-05-13",1860.0,1860.0,1840.0,1860.0,27620],["2020-05-14",1840.0,1860.0,1840.0,1860.0,35870],["2020-05-15",1860.0,1990.0,1860.0,1930.0,34110],["2020-05-18",1930.0,1930.0,1890.0,1900.0,12460],["2020-05-19",1900.0,1910.0,1880.0,1890.0,17600],["2020-05-20",1890.0,1900.0,1880.0,1890.0,25470],["2020-05-21",1980.0,1980.0,1880.0,1890.0,25180],["2020-05-22",1880.0,1900.0,1880.0,1880.0,22070],["2020-05-25",1950.0,1950.0,1890.0,1890.0,3940],["2020-05-26",1890.0,2020.0,1860.0,2020.0,136130],["2020-05-27",2160.0,2160.0,2150.0,2160.0,327380],["2020-05-28",2310.0,2310.0,2310.0,2310.0,123500],["2020-05-29",2470.0,2470.0,2470.0,2470.0,26880],["2020-06-01",2640.0,2640.0,2640.0,2640.0,50330],["2020-06-02",2820.0,2820.0,2460.0,2580.0,494380],["2020-06-03",2450.0,2760.0,2430.0,2760.0,497610],["2020-06-04",2950.0,2950.0,2950.0,2950.0,168200],["2020-06-05",3150.0,3150.0,3150.0,3150.0,181180],["2020-06-08",3370.0,3370.0,3370.0,3370.0,95490],["2020-06-09",3600.0,3600.0,3200.0,3600.0,742690],["2020-06-10",3850.0,3850.0,3830.0,3850.0,1199410],["2020-06-11",4110.0,4110.0,3820.0,3840.0,1896860],["2020-06-12",3640.0,3640.0,3580.0,3580.0,406680],["2020-06-15",3500.0,3500.0,3330.0,3330.0,498070],["2020-06-16",3100.0,3100.0,3100.0,3100.0,53120],["2020-06-17",2890.0,2890.0,2890.0,2890.0,42170],["2020-06-18",2690.0,3090.0,2690.0,3090.0,1699990],["2020-06-19",3300.0,3300.0,3290.0,3300.0,1414420],["2020-06-22",3480.0,3530.0,3450.0,3530.0,381980],["2020-06-23",3590.0,3590.0,3290.0,3290.0,851720],["2020-06-24",3060.0,3250.0,3060.0,3060.0,1253070],["2020-06-25",2860.0,3200.0,2850.0,3180.0,414800],["2020-06-26",3180.0,3260.0,2960.0,2960.0,527500],["2020-06-29",2770.0,2770.0,2760.0,2760.0,189320],["2020-06-30",2650.0,2760.0,2570.0,2570.0,240230],["2020-07-01",2410.0,2680.0,2400.0,2520.0,426870],["2020-07-02",2520.0,2670.0,2400.0,2590.0,155950],["2020-07-03",2590.0,2670.0,2590.0,2660.0,73910],["2020-07-06",2600.0,2650.0,2480.0,2650.0,143320],["2020-07-07",2740.0,2830.0,2650.0,2830.0,244880],["2020-07-08",2950.0,3020.0,2660.0,2660.0,320710],["2020-07-09",2790.0,2840.0,2590.0,2590.0,439690],["2020-07-10",2550.0,2740.0,2410.0,2570.0,476220],["2020-07-13",2570.0,2570.0,2400.0,2400.0,377450],["2020-07-14",2400.0,2500.0,2290.0,2490.0,187020],["2020-07-15",2400.0,2490.0,2400.0,2460.0,56310],["2020-07-16",2390.0,2450.0,2370.0,2370.0,135890],["2020-07-17",2450.0,2450.0,2310.0,2390.0,56390],["2020-07-20",2390.0,2400.0,2230.0,2250.0,143760],["2020-07-21",2150.0,2250.0,2150.0,2230.0,74300],["2020-07-22",2270.0,2270.0,2100.0,2220.0,42840],["2020-07-23",2200.0,2200.0,2140.0,2150.0,36490],["2020-07-24",2140.0,2140.0,2000.0,2000.0,151430],["2020-07-27",1860.0,2040.0,1860.0,1860.0,162330],["2020-07-28",1760.0,1990.0,1760.0,1990.0,184970],["2020-07-29",1990.0,1990.0,1860.0,1910.0,205430],["2020-07-30",1810.0,2000.0,1810.0,1920.0,39320],["2020-07-31",1810.0,2050.0,1810.0,2050.0,207260],["2020-08-03",2010.0,2150.0,2010.0,2130.0,103770],["2020-08-04",2150.0,2160.0,2130.0,2150.0,42660],["2020-08-05",2170.0,2170.0,2050.0,2140.0,97720],["2020-08-06",2140.0,2140.0,2000.0,2070.0,60710],["2020-08-07",2120.0,2120.0,1950.0,2000.0,44840],["2020-08-10",2000.0,2140.0,1900.0,2140.0,45300],["2020-08-11",2140.0,2230.0,2060.0,2060.0,25960],["2020-08-12",2060.0,2100.0,1920.0,2000.0,83970],["2020-08-13",2090.0,2090.0,1940.0,2030.0,47510],["2020-08-14",2080.0,2080.0,2030.0,2030.0,7040],["2020-08-17",2030.0,2040.0,1910.0,1910.0,42590],["2020-08-18",1950.0,2040.0,1940.0,2040.0,84840],["2020-08-19",2180.0,2180.0,2180.0,2180.0,111940],["2020-08-20",2330.0,2330.0,2250.0,2330.0,835150],["2020-08-21",2480.0,2490.0,2450.0,2490.0,180810],["2020-08-24",2660.0,2660.0,2650.0,2660.0,276220],["2020-08-25",2770.0,2770.0,2480.0,2480.0,474420],["2020-08-26",2400.0,2480.0,2310.0,2320.0,387460],["2020-08-27",2440.0,2480.0,2250.0,2480.0,163910],["2020-08-28",2570.0,2570.0,2400.0,2400.0,91940],["2020-08-31",2360.0,2410.0,2290.0,2320.0,107520],["2020-09-01",2230.0,2360.0,2230.0,2340.0,98730],["2020-09-03",2470.0,2470.0,2340.0,2390.0,54840],["2020-09-04",2320.0,2390.0,2320.0,2340.0,53120],["2020-09-07",2420.0,2420.0,2340.0,2400.0,114240],["2020-09-08",2400.0,2420.0,2350.0,2350.0,62900],["2020-09-09",2380.0,2400.0,2320.0,2390.0,89540],["2020-09-10",2400.0,2400.0,2370.0,2390.0,145220],["2020-09-11",2400.0,2550.0,2360.0,2550.0,157900],["2020-09-14",2550.0,2550.0,2460.0,2480.0,287080],["2020-09-15",2480.0,2550.0,2440.0,2450.0,178250],["2020-09-16",2440.0,2490.0,2410.0,2470.0,52360],["2020-09-17",2470.0,2500.0,2360.0,2360.0,102140],["2020-09-18",2360.0,2420.0,2300.0,2420.0,137490],["2020-09-21",2420.0,2430.0,2350.0,2370.0,171590],["2020-09-22",2400.0,2400.0,2330.0,2360.0,185790],["2020-09-23",2360.0,2380.0,2350.0,2360.0,34840],["2020-09-24",2360.0,2370.0,2340.0,2360.0,47690],["2020-09-25",2420.0,2420.0,2310.0,2330.0,160560],["2020-09-28",2330.0,2380.0,2270.0,2300.0,186840],["2020-09-29",2300.0,2350.0,2290.0,2330.0,80410],["2020-09-30",2330.0,2350.0,2300.0,2350.0,72610],["2020-10-01",2400.0,2400.0,2250.0,2320.0,47980],["2020-10-02",2350.0,2350.0,2250.0,2270.0,156610],["2020-10-05",2260.0,2300.0,2260.0,2300.0,106810],["2020-10-06",2300.0,2460.0,2280.0,2460.0,286770],["2020-10-07",2450.0,2450.0,2370.0,2440.0,78160],["2020-10-08",2440.0,2440.0,2350.0,2410.0,64770],["2020-10-09",2410.0,2410.0,2300.0,2350.0,123980],["2020-10-12",2310.0,2480.0,2310.0,2350.0,20960],["2020-10-13",2350.0,2350.0,2300.0,2350.0,30110],["2020-10-14",2310.0,2340.0,2300.0,2300.0,64670],["2020-10-15",2290.0,2350.0,2270.0,2300.0,25750],["2020-10-16",2300.0,2300.0,2240.0,2270.0,54270],["2020-10-19",2230.0,2230.0,2150.0,2200.0,74070],["2020-10-20",2230.0,2290.0,2180.0,2280.0,11470],["2020-10-21",2280.0,2280.0,2210.0,2260.0,4220],["2020-10-22",2260.0,2260.0,2150.0,2160.0,48240],["2020-10-23",2170.0,2230.0,2170.0,2200.0,21190],["2020-10-26",2190.0,2290.0,2190.0,2200.0,14750],["2020-10-27",2150.0,2240.0,2150.0,2220.0,9020],["2020-10-28",2220.0,2220.0,2100.0,2220.0,47900],["2020-10-29",2220.0,2220.0,2070.0,2170.0,43970],["2020-10-30",2130.0,2170.0,2130.0,2160.0,3310],["2020-11-02",2150.0,2150.0,2070.0,2100.0,38590],["2020-11-03",2100.0,2180.0,2070.0,2100.0,49490],["2020-11-04",2090.0,2140.0,2080.0,2090.0,45500],["2020-11-05",2180.0,2180.0,2100.0,2160.0,19120],["2020-11-06",2100.0,2160.0,2100.0,2100.0,4670],["2020-11-09",2060.0,2190.0,2020.0,2060.0,55440],["2020-11-10",2100.0,2160.0,2070.0,2120.0,9830],["2020-11-11",2120.0,2120.0,2090.0,2110.0,13540],["2020-11-12",2110.0,2140.0,2110.0,2130.0,6350],["2020-11-13",2030.0,2160.0,2030.0,2100.0,12600],["2020-11-16",2100.0,2130.0,2090.0,2100.0,23830],["2020-11-17",2130.0,2130.0,2090.0,2110.0,79170],["2020-11-18",2110.0,2150.0,2100.0,2150.0,28250],["2020-11-19",2150.0,2200.0,2100.0,2200.0,53160],["2020-11-20",2150.0,2190.0,2090.0,2140.0,53150],["2020-11-23",2190.0,2190.0,2090.0,2090.0,53200],["2020-11-24",2090.0,2150.0,2060.0,2080.0,37310],["2020-11-25",2100.0,2110.0,2060.0,2060.0,60640],["2020-11-26",2060.0,2130.0,2060.0,2060.0,59570],["2020-11-27",2120.0,2120.0,2070.0,2070.0,50980],["2020-11-30",2110.0,2110.0,2050.0,2070.0,67190],["2020-12-01",2070.0,2100.0,2050.0,2080.0,35630],["2020-12-02",2120.0,2220.0,2100.0,2220.0,205830],["2020-12-03",2370.0,2370.0,2370.0,2370.0,283500],["2020-12-04",2530.0,2530.0,2410.0,2450.0,654260],["2020-12-07",2490.0,2490.0,2300.0,2300.0,124340],["2020-12-08",2220.0,2460.0,2220.0,2410.0,373720],["2020-12-09",2390.0,2400.0,2310.0,2390.0,76540],["2020-12-10",2400.0,2420.0,2320.0,2340.0,113620],["2020-12-11",2300.0,2330.0,2230.0,2300.0,172630],["2020-12-14",2390.0,2390.0,2260.0,2320.0,73430],["2020-12-15",2270.0,2340.0,2260.0,2310.0,287560],["2020-12-16",2310.0,2370.0,2290.0,2360.0,238490],["2020-12-17",2360.0,2460.0,2330.0,2400.0,255410],["2020-12-18",2350.0,2430.0,2310.0,2400.0,108860],["2020-12-21",2420.0,2460.0,2380.0,2400.0,179800],["2020-12-22",2400.0,2490.0,2370.0,2440.0,311260],["2020-12-23",2590.0,2610.0,2450.0,2470.0,531810],["2020-12-24",2560.0,2560.0,2350.0,2500.0,130070],["2020-12-25",2440.0,2490.0,2340.0,2480.0,111750],["2020-12-28",2480.0,2500.0,2340.0,2480.0,130880],["2020-12-29",2480.0,2480.0,2420.0,2460.0,81690],["2020-12-30",2400.0,2630.0,2400.0,2520.0,326990],["2020-12-31",2520.0,2520.0,2450.0,2500.0,44750],["2021-01-04",2500.0,2520.0,2460.0,2470.0,179000],["2021-01-05",2540.0,2620.0,2480.0,2530.0,277700],["2021-01-06",2580.0,2650.0,2530.0,2590.0,680700],["2021-01-07",2650.0,2770.0,2650.0,2770.0,914100],["2021-01-08",2960.0,2960.0,2770.0,2850.0,454600],["2021-01-11",2850.0,2860.0,2730.0,2790.0,166400],["2021-01-12",2750.0,2800.0,2600.0,2630.0,549500],["2021-01-13",2630.0,2810.0,2630.0,2790.0,470100],["2021-01-14",2790.0,2970.0,2790.0,2950.0,298600],["2021-01-15",3000.0,3090.0,2790.0,3060.0,366900],["2021-01-18",3160.0,3230.0,3050.0,3200.0,535600],["2021-01-19",3200.0,3290.0,2980.0,2980.0,494600],["2021-01-20",2840.0,2960.0,2780.0,2800.0,434200],["2021-01-21",2840.0,2940.0,2650.0,2930.0,477900],["2021-01-22",2930.0,2930.0,2800.0,2810.0,329200],["2021-01-25",2660.0,2810.0,2660.0,2770.0,285900],["2021-01-26",2670.0,2790.0,2580.0,2650.0,337200],["2021-01-27",2500.0,2800.0,2470.0,2500.0,225600],["2021-01-28",2330.0,2350.0,2330.0,2330.0,159600],["2021-01-29",2170.0,2320.0,2170.0,2280.0,241500],["2021-02-01",2160.0,2280.0,2130.0,2200.0,313900],["2021-02-02",2200.0,2200.0,2080.0,2170.0,34700],["2021-02-03",2170.0,2290.0,2170.0,2280.0,149800],["2021-02-04",2280.0,2320.0,2230.0,2230.0,56300],["2021-02-05",2300.0,2300.0,2210.0,2270.0,78100],["2021-02-08",2280.0,2280.0,2190.0,2260.0,89000],["2021-02-09",2290.0,2290.0,2180.0,2290.0,26900],["2021-02-17",2290.0,2380.0,2250.0,2300.0,93500],["2021-02-18",2330.0,2330.0,2260.0,2320.0,209100],["2021-02-19",2330.0,2400.0,2330.0,2360.0,160900],["2021-02-22",2360.0,2420.0,2360.0,2360.0,114900],["2021-02-23",2360.0,2370.0,2320.0,2370.0,54300],["2021-02-24",2370.0,2380.0,2300.0,2300.0,66100],["2021-02-25",2370.0,2370.0,2310.0,2330.0,78700],["2021-02-26",2330.0,2370.0,2320.0,2350.0,87200],["2021-03-01",2390.0,2510.0,2390.0,2510.0,489600],["2021-03-02",2680.0,2680.0,2670.0,2680.0,333500],["2021-03-03",2860.0,2860.0,2760.0,2860.0,677100],["2021-03-04",3060.0,3060.0,2800.0,3050.0,863900],["2021-03-05",3050.0,3050.0,2860.0,2900.0,473900],["2021-03-08",2900.0,2950.0,2880.0,2950.0,349800],["2021-03-09",2970.0,2970.0,2860.0,2950.0,396600],["2021-03-10",2950.0,3150.0,2950.0,3130.0,690400],["2021-03-11",3100.0,3240.0,3050.0,3140.0,242000],["2021-03-12",3140.0,3140.0,3020.0,3100.0,258900],["2021-03-15",2920.0,3000.0,2890.0,2960.0,267800],["2021-03-16",2920.0,3080.0,2890.0,2990.0,334000],["2021-03-17",3010.0,3010.0,2920.0,2980.0,90100],["2021-03-18",2980.0,2980.0,2900.0,2940.0,236400],["2021-03-19",2940.0,3000.0,2940.0,2980.0,227900],["2021-03-22",3100.0,3100.0,2980.0,3080.0,288800],["2021-03-23",3080.0,3100.0,3000.0,3050.0,369600],["2021-03-24",3050.0,3050.0,2940.0,2940.0,134000],["2021-03-25",2940.0,3090.0,2940.0,3040.0,296600],["2021-03-26",3000.0,3000.0,2900.0,2990.0,169500],["2021-03-29",2990.0,3190.0,2990.0,3190.0,564200],["2021-03-30",3410.0,3410.0,3400.0,3410.0,427100],["2021-03-31",3600.0,3630.0,3500.0,3600.0,853900],["2021-04-01",3550.0,3640.0,3500.0,3550.0,509700],["2021-04-02",3560.0,3790.0,3560.0,3790.0,616600],["2021-04-05",4050.0,4050.0,3790.0,4050.0,4605600],["2021-04-06",4280.0,4330.0,4000.0,4300.0,2844700],["2021-04-07",4300.0,4600.0,4060.0,4570.0,2675200],["2021-04-08",4320.0,4740.0,4260.0,4700.0,4574000],["2021-04-09",4500.0,4650.0,4390.0,4410.0,1812400],["2021-04-12",4110.0,4370.0,4110.0,4370.0,7933300],["2021-04-13",4370.0,4370.0,4070.0,4100.0,3624200],["2021-04-14",3900.0,4100.0,3820.0,4050.0,3141400],["2021-04-15",3780.0,4050.0,3770.0,3770.0,2745000],["2021-04-16",3510.0,3770.0,3510.0,3510.0,1648800],["2021-04-19",3510.0,3510.0,3270.0,3270.0,1259200],["2021-04-20",3060.0,3490.0,3050.0,3490.0,3079200],["2021-04-22",3490.0,3730.0,3450.0,3730.0,1216800],["2021-04-23",3730.0,3950.0,3650.0,3760.0,1228800],["2021-04-26",3600.0,3760.0,3500.0,3500.0,1175800],["2021-04-27",3330.0,3400.0,3260.0,3290.0,783600],["2021-04-28",3260.0,3500.0,3220.0,3500.0,474500],["2021-04-29",3450.0,3590.0,3450.0,3500.0,405300],["2021-05-04",3310.0,3500.0,3260.0,3500.0,976800],["2021-05-05",3330.0,3520.0,3280.0,3280.0,635100],["2021-05-06",3300.0,3410.0,3300.0,3350.0,441300],["2021-05-07",3400.0,3400.0,3290.0,3300.0,476100],["2021-05-10",3300.0,3380.0,3210.0,3380.0,381800],["2021-05-11",3350.0,3540.0,3350.0,3500.0,724500],["2021-05-17",3500.0,3800.0,3500.0,3800.0,6455900],["2021-05-18",3900.0,4100.0,3700.0,4000.0,6510700],["2021-05-19",4000.0,4200.0,3600.0,3800.0,4775900],["2021-05-20",3700.0,3700.0,3500.0,3500.0,3666100],["2021-05-21",3300.0,3500.0,3200.0,3500.0,6761310],["2021-05-24",3500.0,3700.0,3300.0,3500.0,1857200],["2021-05-25",3500.0,3500.0,3300.0,3400.0,1543700],["2021-05-26",3400.0,3400.0,3100.0,3200.0,3429300],["2021-05-27",3200.0,3200.0,3100.0,3200.0,1062000],["2021-05-28",3100.0,3200.0,2900.0,3100.0,2542700],["2021-05-31",3100.0,3100.0,2800.0,2800.0,2826400],["2021-06-01",2900.0,3000.0,2800.0,3000.0,491300],["2021-06-02",3300.0,3300.0,3200.0,3300.0,1334100],["2021-06-03",3500.0,3500.0,3300.0,3400.0,3316800],["2021-06-04",3500.0,3500.0,3300.0,3500.0,2401300],["2021-06-07",3500.0,3700.0,3400.0,3500.0,2199800],["2021-06-08",3500.0,3600.0,3200.0,3200.0,1901400],["2021-06-09",3200.0,3400.0,3100.0,3200.0,1773900],["2021-06-10",3200.0,3200.0,3000.0,3100.0,1274100],["2021-06-11",3100.0,3300.0,2900.0,3300.0,643200],["2021-06-14",3300.0,3300.0,3100.0,3100.0,740500],["2021-06-15",3200.0,3200.0,3100.0,3200.0,739000],["2021-06-16",3200.0,3200.0,3000.0,3200.0,1181500],["2021-06-17",3200.0,3300.0,3100.0,3300.0,1161700],["2021-06-18",3300.0,3400.0,3200.0,3300.0,966200],["2021-06-21",3300.0,3300.0,3100.0,3200.0,1369800],["2021-06-22",3200.0,3300.0,3200.0,3200.0,1265700],["2021-06-23",3300.0,3300.0,3100.0,3100.0,1029100],["2021-06-24",3200.0,3200.0,3000.0,3100.0,1003200],["2021-06-25",3100.0,3200.0,3000.0,3100.0,821300],["2021-06-28",3100.0,3200.0,3000.0,3100.0,833400],["2021-06-29",3200.0,3200.0,3000.0,3100.0,435100],["2021-06-30",3100.0,3200.0,3000.0,3100.0,693800],["2021-07-01",3100.0,3200.0,3000.0,3000.0,605500],["2021-07-02",3100.0,3200.0,3000.0,3100.0,965400],["2021-07-05",3100.0,3200.0,2900.0,3000.0,1112200],["2021-07-06",3100.0,3100.0,2900.0,2900.0,808800],["2021-07-07",2900.0,3000.0,2700.0,2800.0,728100],["2021-07-08",2800.0,3000.0,2800.0,3000.0,1303400],["2021-07-09",3100.0,3100.0,2800.0,2900.0,561400],["2021-07-12",3000.0,3000.0,2700.0,2700.0,1785200],["2021-07-13",2700.0,2800.0,2600.0,2800.0,587200],["2021-07-14",2700.0,2900.0,2700.0,2700.0,455700],["2021-07-15",2700.0,2800.0,2600.0,2800.0,587700],["2021-07-16",2800.0,2800.0,2600.0,2700.0,445100],["2021-07-19",2600.0,2700.0,2500.0,2500.0,1259100],["2021-07-20",2600.0,2600.0,2400.0,2600.0,329300],["2021-07-21",2600.0,2700.0,2500.0,2600.0,276200],["2021-07-22",2600.0,2700.0,2500.0,2700.0,495600],["2021-07-23",2600.0,2700.0,2500.0,2600.0,466200],["2021-07-26",2600.0,2700.0,2500.0,2700.0,199600],["2021-07-27",2700.0,2700.0,2500.0,2700.0,375000],["2021-07-28",2600.0,2700.0,2600.0,2600.0,241200],["2021-07-29",2600.0,2700.0,2500.0,2500.0,242300],["2021-07-30",2600.0,2700.0,2500.0,2700.0,885400],["2021-08-02",2900.0,2900.0,2700.0,2800.0,1223000],["2021-08-03",2900.0,2900.0,2600.0,2600.0,594000],["2021-08-04",2700.0,2800.0,2600.0,2700.0,747900],["2021-08-05",2800.0,2900.0,2700.0,2900.0,2366700],["2021-08-06",2900.0,2900.0,2700.0,2800.0,1002000],["2021-08-09",2800.0,2900.0,2700.0,2800.0,671800],["2021-08-10",2900.0,2900.0,2700.0,2800.0,926500],["2021-08-11",2800.0,3000.0,2700.0,3000.0,2739400],["2021-08-12",3300.0,3300.0,3000.0,3100.0,2302200],["2021-08-13",3100.0,3200.0,2900.0,3100.0,1297900],["2021-08-16",3100.0,3200.0,3000.0,3100.0,1447200],["2021-08-17",3100.0,3200.0,3000.0,3200.0,1908200],["2021-08-18",3200.0,3200.0,3000.0,3100.0,764711],["2021-08-19",3100.0,3100.0,2900.0,3000.0,911900],["2021-08-20",3000.0,3100.0,2800.0,2900.0,1883500],["2021-08-23",2900.0,2900.0,2800.0,2900.0,647600],["2021-08-24",2900.0,3000.0,2800.0,2800.0,922400],["2021-08-25",2800.0,3000.0,2700.0,2900.0,1007600],["2021-08-26",2900.0,3000.0,2800.0,2800.0,327300],["2021-08-27",2800.0,2900.0,2800.0,2800.0,450200],["2021-09-06",2990.0,2990.0,2990.0,2990.0,305800],["2021-09-07",3190.0,3190.0,3100.0,3180.0,2897800],["2021-09-08",3190.0,3200.0,2970.0,3100.0,1544100],["2021-09-09",3100.0,3310.0,3020.0,3310.0,2117300],["2021-09-10",3540.0,3540.0,3510.0,3540.0,3130000],["2021-09-13",3780.0,3780.0,3780.0,3780.0,792500],["2021-09-14",4040.0,4040.0,4040.0,4040.0,391200],["2021-09-15",4320.0,4320.0,4320.0,4320.0,338100],["2021-09-16",4620.0,4620.0,4620.0,4620.0,628300],["2021-09-17",4840.0,4840.0,4300.0,4330.0,13907600],["2021-09-20",4550.0,4630.0,4550.0,4630.0,885900],["2021-09-21",4950.0,4950.0,4900.0,4950.0,3638500],["2021-09-22",5290.0,5290.0,5290.0,5290.0,1792200],["2021-09-23",5660.0,5660.0,5000.0,5300.0,10340600],["2021-09-24",4930.0,5200.0,4930.0,4930.0,3137300],["2021-09-27",4590.0,4840.0,4590.0,4590.0,1818100],["2021-09-28",4270.0,4500.0,4270.0,4270.0,5926900],["2021-09-29",4270.0,4480.0,4250.0,4450.0,1465800],["2021-09-30",4490.0,4500.0,4140.0,4140.0,3331400],["2021-10-01",4000.0,4420.0,3900.0,4270.0,3616000],["2021-10-04",4400.0,4400.0,4100.0,4110.0,1173700],["2021-10-05",4100.0,4390.0,4100.0,4390.0,3094500],["2021-10-06",4500.0,4520.0,4360.0,4360.0,2281500],["2021-10-07",4410.0,4550.0,4390.0,4460.0,1792600],["2021-10-08",4460.0,4480.0,4310.0,4390.0,1646700],["2021-10-11",4390.0,4390.0,4190.0,4280.0,2023400],["2021-10-12",4230.0,4280.0,4140.0,4210.0,1895300],["2021-10-13",4160.0,4480.0,4160.0,4160.0,2485700],["2021-10-14",4170.0,4250.0,4150.0,4160.0,1913300],["2021-10-15",4200.0,4390.0,4160.0,4300.0,2095200],["2021-10-18",4330.0,4420.0,4250.0,4290.0,2241300],["2021-10-19",4300.0,4590.0,4150.0,4590.0,2755600],["2021-10-20",4910.0,4910.0,4610.0,4910.0,6439500],["2021-10-21",4840.0,5100.0,4760.0,4940.0,2173400],["2021-10-22",4940.0,4940.0,4740.0,4800.0,2182100],["2021-10-25",4710.0,4800.0,4550.0,4580.0,3425300],["2021-10-26",4580.0,4790.0,4500.0,4670.0,1769100],["2021-10-27",4680.0,4900.0,4600.0,4720.0,2191300],["2021-10-28",4780.0,4780.0,4660.0,4680.0,2084400],["2021-10-29",4720.0,4890.0,4660.0,4850.0,3304600],["2021-11-01",4520.0,4780.0,4520.0,4700.0,5324100],["2021-11-02",4700.0,5020.0,4700.0,5020.0,3945000],["2021-11-03",5340.0,5350.0,4700.0,4780.0,5451100],["2021-11-04",4690.0,4990.0,4690.0,4800.0,1785300],["2021-11-05",4810.0,5100.0,4750.0,4900.0,2566000],["2021-11-08",4960.0,5240.0,4960.0,5240.0,5168700],["2021-11-09",5360.0,5420.0,5210.0,5240.0,3023700],["2021-11-10",5210.0,5500.0,5120.0,5380.0,3051500],["2021-11-11",5490.0,5620.0,5350.0,5490.0,4430100],["2021-11-12",5500.0,5870.0,5490.0,5870.0,4110500],["2021-11-15",6260.0,6280.0,6000.0,6270.0,5015300],["2021-11-16",6100.0,6260.0,5840.0,5840.0,6460400],["2021-11-17",5710.0,6240.0,5610.0,6240.0,6124400],["2021-11-18",6500.0,6670.0,6400.0,6670.0,3443300],["2021-11-19",7130.0,7130.0,6400.0,6900.0,7476300],["2021-11-22",6800.0,6800.0,6420.0,6420.0,4726200],["2021-11-23",5990.0,6420.0,5980.0,6270.0,3515400],["2021-11-24",6440.0,6440.0,5900.0,6260.0,2433200],["2021-11-25",6120.0,6400.0,5900.0,6190.0,2591500],["2021-11-26",6200.0,6360.0,5800.0,6100.0,2255200],["2021-11-29",5760.0,6490.0,5760.0,6330.0,1856400],["2021-11-30",6330.0,6490.0,6200.0,6260.0,1546200],["2021-12-01",6200.0,6460.0,6160.0,6300.0,1550800],["2021-12-02",6740.0,6740.0,6740.0,6740.0,1534200],["2021-12-03",7210.0,7210.0,6810.0,7000.0,6795500],["2021-12-06",6800.0,7000.0,6510.0,6510.0,2305400],["2021-12-07",6560.0,6720.0,6310.0,6700.0,1929300],["2021-12-08",6600.0,6800.0,6550.0,6600.0,1910600],["2021-12-09",6600.0,6670.0,6510.0,6630.0,2056500],["2021-12-10",6630.0,6790.0,6570.0,6600.0,1654700],["2021-12-13",6700.0,6990.0,6600.0,6850.0,2502300],["2021-12-14",6840.0,6860.0,6710.0,6800.0,1915300],["2021-12-15",6760.0,7000.0,6760.0,6850.0,2412600],["2021-12-16",6810.0,7320.0,6790.0,7320.0,5159800],["2021-12-17",7600.0,7600.0,7200.0,7200.0,3237900],["2021-12-20",7100.0,7190.0,6850.0,6990.0,2489100],["2021-12-21",6820.0,7290.0,6820.0,7100.0,3819200],["2021-12-22",7110.0,7280.0,7090.0,7170.0,3036100],["2021-12-23",7150.0,7670.0,7000.0,7660.0,6358200],["2021-12-24",7850.0,8190.0,7700.0,8020.0,4096900],["2021-12-27",8070.0,8230.0,7750.0,8120.0,2982300],["2021-12-28",8130.0,8680.0,7980.0,8680.0,7578800],["2021-12-29",8980.0,9280.0,8700.0,9280.0,4104500],["2021-12-30",9510.0,9520.0,8730.0,8750.0,4375400],["2021-12-31",8520.0,8740.0,8210.0,8320.0,3993400],["2022-01-04",8150.0,8550.0,8150.0,8320.0,2450800],["2022-01-05",8330.0,8680.0,8220.0,8550.0,2418500],["2022-01-06",8500.0,8930.0,8450.0,8700.0,3047900],["2022-01-07",8700.0,9000.0,8700.0,8860.0,3000000],["2022-01-10",8960.0,9440.0,8880.0,8990.0,4382600],["2022-01-11",8980.0,8980.0,8370.0,8370.0,3865400],["2022-01-12",8000.0,8300.0,7790.0,7790.0,3760000],["2022-01-13",7250.0,7750.0,7250.0,7250.0,2093100],["2022-01-14",6750.0,7240.0,6750.0,6750.0,4571900],["2022-01-17",7000.0,7100.0,6280.0,6280.0,3198700],["2022-01-18",5880.0,6280.0,5850.0,5850.0,2018400],["2022-01-19",5460.0,5800.0,5450.0,5450.0,1744500],["2022-01-20",5110.0,5830.0,5070.0,5830.0,2214300],["2022-01-21",6190.0,6230.0,6000.0,6230.0,1822800],["2022-01-24",6210.0,6390.0,5800.0,5800.0,1360900],["2022-01-25",5700.0,5950.0,5400.0,5700.0,1096100],["2022-01-26",5820.0,6000.0,5320.0,5500.0,747400],["2022-01-27",5500.0,5580.0,5120.0,5120.0,1086600],["2022-01-28",5060.0,5310.0,4770.0,5270.0,1330800],["2022-02-07",5630.0,5630.0,5580.0,5630.0,525700],["2022-02-08",5910.0,6020.0,5800.0,6020.0,1349800],["2022-02-09",6100.0,6440.0,6080.0,6440.0,1914900],["2022-02-10",6890.0,6890.0,6700.0,6890.0,3015000],["2022-02-11",6410.0,6410.0,6410.0,6410.0,1716200],["2022-02-14",6420.0,6840.0,6420.0,6650.0,3105400],["2022-02-15",6640.0,6640.0,6260.0,6480.0,1462600],["2022-02-16",6500.0,6690.0,6360.0,6550.0,1261200],["2022-02-17",6500.0,6550.0,6410.0,6450.0,1195200],["2022-02-18",6400.0,6780.0,6270.0,6640.0,1322100],["2022-02-21",6640.0,6850.0,6600.0,6710.0,1324400],["2022-02-22",6440.0,6700.0,6440.0,6530.0,1423300],["2022-02-23",6520.0,6690.0,6520.0,6590.0,969000],["2022-02-24",6590.0,6750.0,6130.0,6250.0,2196600],["2022-02-25",6490.0,6490.0,6300.0,6380.0,806300],["2022-02-28",6380.0,6650.0,6190.0,6550.0,1055800],["2022-03-01",6740.0,7000.0,6570.0,7000.0,3027500],["2022-03-02",7000.0,7190.0,6750.0,6880.0,2059800],["2022-03-03",6880.0,7290.0,6880.0,7110.0,2244600],["2022-03-04",7160.0,7300.0,7050.0,7190.0,2082600],["2022-03-07",7380.0,7590.0,7100.0,7460.0,2447500],["2022-03-08",7250.0,7910.0,7200.0,7440.0,2868900],["2022-03-09",7440.0,7500.0,7000.0,7320.0,1599600],["2022-03-10",7500.0,7600.0,7350.0,7350.0,1762400],["2022-03-11",7360.0,7800.0,7360.0,7470.0,2915100],["2022-03-14",7500.0,7780.0,7260.0,7320.0,2370400],["2022-03-15",7320.0,7440.0,7300.0,7350.0,1406300],["2022-03-16",7350.0,7740.0,7300.0,7700.0,2528600],["2022-03-17",7880.0,7900.0,7520.0,7550.0,2339300],["2022-03-18",7550.0,7650.0,7550.0,7580.0,1347600],["2022-03-21",7600.0,7730.0,7550.0,7590.0,1706000],["2022-03-22",7590.0,7930.0,7530.0,7610.0,2316600],["2022-03-23",7650.0,7870.0,7650.0,7650.0,2125000],["2022-03-24",7610.0,7740.0,7610.0,7640.0,1746200],["2022-03-25",7760.0,8170.0,7670.0,8170.0,4951700],["2022-03-28",7900.0,8670.0,7900.0,8180.0,4710300],["2022-03-29",8210.0,8590.0,8160.0,8420.0,2397800],["2022-03-30",8120.0,8400.0,7840.0,7840.0,4440900],["2022-03-31",7840.0,7990.0,7300.0,7380.0,2402600],["2022-04-01",7110.0,7640.0,6920.0,7630.0,2003300],["2022-04-04",7850.0,8090.0,7800.0,8010.0,2510000],["2022-04-05",8040.0,8570.0,8040.0,8570.0,7104000],["2022-04-06",8600.0,8900.0,8550.0,8700.0,7052800],["2022-04-07",8760.0,9000.0,8410.0,8410.0,4599600],["2022-04-08",8400.0,8940.0,8140.0,8650.0,6016600],["2022-04-12",8680.0,8900.0,8330.0,8330.0,2815400],["2022-04-13",8330.0,8760.0,8210.0,8660.0,2199400],["2022-04-14",8790.0,8790.0,8360.0,8380.0,2417200],["2022-04-15",8380.0,8390.0,8170.0,8170.0,2162400],["2022-04-18",8170.0,8200.0,7600.0,7650.0,2823300],["2022-04-19",7640.0,8000.0,7120.0,7120.0,1799800],["2022-04-20",7120.0,7120.0,6630.0,6630.0,2313600],["2022-04-21",6170.0,6400.0,6170.0,6170.0,2399800],["2022-04-22",5740.0,6300.0,5740.0,5740.0,3208000],["2022-04-25",5890.0,5890.0,5340.0,5340.0,1701200],["2022-04-26",5330.0,5700.0,4970.0,5700.0,2078000],["2022-04-27",5700.0,6090.0,5500.0,6090.0,1254500],["2022-04-28",6100.0,6440.0,6100.0,6120.0,1359100],["2022-04-29",6010.0,6330.0,6000.0,6310.0,1716500],["2022-05-04",6120.0,6350.0,6000.0,6000.0,1287900],["2022-05-05",6000.0,6190.0,5650.0,5720.0,1078100],["2022-05-06",5420.0,5800.0,5420.0,5500.0,762100],["2022-05-09",5500.0,5500.0,5120.0,5120.0,849000],["2022-05-10",4800.0,5200.0,4770.0,5190.0,1117100],["2022-05-11",5400.0,5400.0,5150.0,5230.0,944600],["2022-05-12",5230.0,5300.0,4870.0,4870.0,1033400],["2022-05-13",4870.0,4870.0,4530.0,4530.0,1259300],["2022-05-16",4700.0,4800.0,4400.0,4410.0,1055200],["2022-05-17",4410.0,4710.0,4220.0,4710.0,1182200],["2022-05-18",4900.0,4940.0,4730.0,4780.0,931900],["2022-05-19",4520.0,4800.0,4520.0,4750.0,549500],["2022-05-20",4750.0,4800.0,4600.0,4680.0,601000],["2022-05-23",4750.0,4780.0,4550.0,4600.0,467100],["2022-05-24",4600.0,4700.0,4350.0,4600.0,392700],["2022-05-25",4600.0,4730.0,4530.0,4680.0,588700],["2022-05-26",4680.0,4740.0,4600.0,4630.0,652400],["2022-05-27",4630.0,4950.0,4630.0,4950.0,1178200],["2022-05-30",5290.0,5290.0,5290.0,5290.0,620500],["2022-05-31",5650.0,5650.0,5250.0,5280.0,2012600],["2022-06-01",5140.0,5250.0,5060.0,5100.0,998000],["2022-06-02",5050.0,5180.0,5050.0,5080.0,677000],["2022-06-03",5110.0,5240.0,4950.0,5200.0,940100],["2022-06-06",5200.0,5240.0,5000.0,5000.0,519500],["2022-06-07",4900.0,4900.0,4650.0,4650.0,1740200],["2022-06-08",4800.0,4970.0,4700.0,4970.0,884100],["2022-06-09",5000.0,5100.0,4900.0,4970.0,398600],["2022-06-10",4820.0,4900.0,4770.0,4770.0,729500],["2022-06-13",4500.0,4600.0,4440.0,4440.0,1186000],["2022-06-14",4350.0,4500.0,4150.0,4300.0,835500],["2022-06-15",4300.0,4320.0,4000.0,4000.0,1189500],["2022-06-16",4020.0,4200.0,3750.0,3750.0,569800],["2022-06-17",3510.0,3690.0,3490.0,3490.0,927900],["2022-06-20",3390.0,3500.0,3250.0,3250.0,462000],["2022-06-21",3060.0,3350.0,3030.0,3040.0,570400],["2022-06-22",3060.0,3250.0,3060.0,3250.0,661500],["2022-06-23",3380.0,3470.0,3250.0,3470.0,435400],["2022-06-24",3500.0,3580.0,3470.0,3480.0,348800],["2022-06-27",3620.0,3620.0,3450.0,3510.0,429200],["2022-06-28",3510.0,3730.0,3500.0,3600.0,426500],["2022-06-29",3680.0,3680.0,3500.0,3550.0,321200],["2022-06-30",3790.0,3790.0,3790.0,3790.0,291300],["2022-07-01",4050.0,4050.0,3710.0,3900.0,2062600],["2022-07-04",3920.0,4090.0,3920.0,4000.0,497900],["2022-07-05",4000.0,4010.0,3870.0,3870.0,274200],["2022-07-06",3710.0,3800.0,3600.0,3600.0,785600],["2022-07-07",3520.0,3600.0,3460.0,3480.0,584800],["2022-07-08",3500.0,3720.0,3500.0,3650.0,636700],["2022-07-11",3650.0,3700.0,3560.0,3650.0,453200],["2022-07-12",3690.0,3900.0,3650.0,3900.0,677500],["2022-07-13",3820.0,4030.0,3820.0,3860.0,554100],["2022-07-14",3760.0,3970.0,3760.0,3900.0,661400],["2022-07-15",3970.0,4000.0,3730.0,3730.0,961900],["2022-07-18",3860.0,3980.0,3820.0,3850.0,715100],["2022-07-19",3900.0,4060.0,3870.0,3990.0,729000],["2022-07-20",4000.0,4100.0,3990.0,4000.0,656700],["2022-07-21",4100.0,4200.0,4040.0,4080.0,1287500],["2022-07-22",4100.0,4130.0,3980.0,4060.0,638600],["2022-07-25",4060.0,4060.0,3950.0,3950.0,428400],["2022-07-26",3920.0,4080.0,3920.0,3990.0,795500],["2022-07-27",3980.0,4050.0,3920.0,3980.0,417400],["2022-07-28",4090.0,4100.0,4010.0,4030.0,680900],["2022-07-29",4020.0,4100.0,4000.0,4000.0,701300],["2022-08-01",4000.0,4050.0,3950.0,4000.0,779700],["2022-08-02",3970.0,4170.0,3970.0,4100.0,1165600],["2022-08-03",4110.0,4250.0,4110.0,4150.0,747600],["2022-08-04",4200.0,4260.0,4080.0,4150.0,947200],["2022-08-05",4100.0,4160.0,4100.0,4160.0,609900],["2022-08-08",4180.0,4210.0,4150.0,4170.0,786200],["2022-08-09",4200.0,4460.0,4200.0,4460.0,1024400],["2022-08-10",4620.0,4620.0,4370.0,4420.0,1459300],["2022-08-11",4420.0,4500.0,4200.0,4220.0,1131900],["2022-08-12",4180.0,4240.0,4060.0,4220.0,1341100],["2022-08-15",4240.0,4450.0,4240.0,4280.0,695500],["2022-08-16",4280.0,4310.0,4270.0,4290.0,545800],["2022-08-17",4290.0,4290.0,4140.0,4200.0,825500],["2022-08-18",4150.0,4190.0,4110.0,4110.0,599100],["2022-08-19",4110.0,4190.0,4050.0,4100.0,393500],["2022-08-22",4100.0,4120.0,3980.0,4040.0,682500],["2022-08-23",3900.0,4080.0,3900.0,4060.0,446800],["2022-08-24",4070.0,4140.0,4070.0,4100.0,463800],["2022-08-25",4120.0,4300.0,4090.0,4190.0,828800],["2022-08-26",4190.0,4190.0,4030.0,4120.0,484400],["2022-08-29",3960.0,4060.0,3840.0,3920.0,832300],["2022-08-30",4040.0,4040.0,3900.0,3920.0,457600],["2022-08-31",3950.0,3970.0,3870.0,3870.0,400900],["2022-09-05",3870.0,3970.0,3830.0,3850.0,257500],["2022-09-06",3850.0,3910.0,3790.0,3820.0,545300],["2022-09-07",3820.0,3820.0,3570.0,3570.0,544000],["2022-09-08",3590.0,3660.0,3470.0,3500.0,670700],["2022-09-09",3460.0,3590.0,3420.0,3480.0,422800],["2022-09-12",3520.0,3720.0,3520.0,3720.0,612500],["2022-09-13",3720.0,3720.0,3590.0,3680.0,329900],["2022-09-14",3600.0,3650.0,3500.0,3540.0,609700],["2022-09-15",3610.0,3630.0,3480.0,3500.0,415500],["2022-09-16",3550.0,3550.0,3340.0,3390.0,456500],["2022-09-19",3380.0,3400.0,3160.0,3160.0,787600],["2022-09-20",3170.0,3300.0,3150.0,3220.0,395700],["2022-09-21",3180.0,3380.0,3180.0,3330.0,357300],["2022-09-22",3320.0,3470.0,3320.0,3410.0,446700],["2022-09-23",3340.0,3450.0,3330.0,3350.0,362500],["2022-09-26",3270.0,3300.0,3120.0,3120.0,641800],["2022-09-27",3120.0,3210.0,3000.0,3000.0,345400],["2022-09-28",3000.0,3120.0,2820.0,3020.0,400900],["2022-09-29",3030.0,3090.0,2900.0,3020.0,337100],["2022-09-30",2990.0,2990.0,2820.0,2900.0,375700],["2022-10-03",2900.0,2950.0,2700.0,2800.0,274500],["2022-10-04",2820.0,2900.0,2720.0,2720.0,258700],["2022-10-05",2810.0,2850.0,2790.0,2850.0,284900],["2022-10-06",2850.0,2870.0,2740.0,2750.0,177800],["2022-10-07",2580.0,2710.0,2560.0,2560.0,595300],["2022-10-10",2410.0,2650.0,2390.0,2500.0,427700],["2022-10-11",2560.0,2560.0,2330.0,2330.0,476300],["2022-10-12",2330.0,2410.0,2300.0,2380.0,320600],["2022-10-13",2340.0,2420.0,2340.0,2370.0,246300],["2022-10-14",2400.0,2470.0,2370.0,2460.0,432500],["2022-10-17",2450.0,2450.0,2400.0,2410.0,167600],["2022-10-18",2470.0,2500.0,2410.0,2460.0,362400],["2022-10-19",2470.0,2490.0,2440.0,2460.0,151400],["2022-10-20",2440.0,2480.0,2360.0,2420.0,161600],["2022-10-21",2420.0,2420.0,2260.0,2260.0,511200],["2022-10-24",2250.0,2290.0,2110.0,2110.0,555300],["2022-10-25",2090.0,2110.0,1970.0,2070.0,715200],["2022-10-26",2060.0,2090.0,1970.0,1970.0,161600],["2022-10-27",2000.0,2080.0,1980.0,2080.0,262300],["2022-10-28",2100.0,2180.0,2080.0,2120.0,321700],["2022-10-31",2160.0,2160.0,2000.0,2080.0,138500],["2022-11-01",2080.0,2140.0,2050.0,2060.0,166100],["2022-11-02",2070.0,2110.0,2020.0,2060.0,127400],["2022-11-03",2000.0,2070.0,1980.0,2000.0,269000],["2022-11-04",2000.0,2010.0,1930.0,1950.0,431200],["2022-11-07",1970.0,1970.0,1820.0,1840.0,314500],["2022-11-08",1840.0,1840.0,1720.0,1730.0,543000],["2022-11-09",1730.0,1850.0,1730.0,1800.0,419700],["2022-11-10",1720.0,1790.0,1680.0,1680.0,315100],["2022-11-11",1700.0,1750.0,1580.0,1600.0,317300],["2022-11-14",1510.0,1540.0,1490.0,1490.0,314600],["2022-11-15",1400.0,1480.0,1390.0,1390.0,359900],["2022-11-16",1300.0,1480.0,1300.0,1480.0,650700],["2022-11-17",1540.0,1580.0,1520.0,1580.0,521000],["2022-11-18",1640.0,1640.0,1490.0,1640.0,395000],["2022-11-21",1680.0,1750.0,1600.0,1750.0,687300],["2022-11-22",1800.0,1870.0,1800.0,1870.0,833700],["2022-11-23",1930.0,1940.0,1740.0,1750.0,735000],["2022-11-24",1700.0,1840.0,1690.0,1790.0,353100],["2022-11-25",1820.0,1910.0,1820.0,1880.0,572100],["2022-11-28",1980.0,2010.0,1970.0,2010.0,710700],["2022-11-29",2100.0,2150.0,2010.0,2150.0,1089900],["2022-11-30",2250.0,2300.0,2110.0,2290.0,1005800],["2022-12-01",2300.0,2450.0,2300.0,2410.0,1325300],["2022-12-02",2390.0,2490.0,2310.0,2460.0,784500],["2022-12-05",2510.0,2590.0,2490.0,2510.0,1008300],["2022-12-06",2560.0,2560.0,2340.0,2340.0,1306700],["2022-12-07",2320.0,2350.0,2180.0,2180.0,732300],["2022-12-08",2180.0,2330.0,2180.0,2330.0,814400],["2022-12-09",2350.0,2400.0,2210.0,2240.0,305900],["2022-12-12",2240.0,2320.0,2150.0,2150.0,564600],["2022-12-13",2160.0,2160.0,2000.0,2140.0,361600],["2022-12-14",2220.0,2230.0,2130.0,2180.0,368400],["2022-12-15",2170.0,2240.0,2170.0,2180.0,282400],["2022-12-16",2070.0,2200.0,2070.0,2140.0,269000],["2022-12-19",2150.0,2210.0,2140.0,2150.0,279300],["2022-12-20",2150.0,2150.0,2000.0,2020.0,520600],["2022-12-21",2020.0,2130.0,1880.0,1900.0,746100],["2022-12-22",1950.0,2020.0,1920.0,2010.0,312800],["2022-12-23",2010.0,2020.0,1950.0,1970.0,167100],["2022-12-26",1970.0,2000.0,1860.0,1860.0,306900],["2022-12-27",1900.0,1950.0,1860.0,1950.0,259600],["2022-12-28",1980.0,2000.0,1950.0,2000.0,258800],["2022-12-29",1970.0,2050.0,1970.0,1990.0,115400],["2022-12-30",1980.0,2000.0,1950.0,1950.0,176300],["2023-01-03",1950.0,2080.0,1950.0,2070.0,387700],["2023-01-04",2150.0,2150.0,2030.0,2070.0,293900],["2023-01-05",2000.0,2080.0,2000.0,2030.0,205000],["2023-01-06",1960.0,2080.0,1960.0,2030.0,292400],["2023-01-09",2100.0,2100.0,2010.0,2020.0,154500],["2023-01-10",2030.0,2060.0,1990.0,1990.0,166500],["2023-01-11",2000.0,2040.0,1960.0,2020.0,177700],["2023-01-12",2020.0,2030.0,1990.0,1990.0,174400],["2023-01-13",1970.0,2020.0,1970.0,1990.0,249400],["2023-01-16",1990.0,2000.0,1980.0,2000.0,186500],["2023-01-17",1990.0,2010.0,1940.0,1990.0,686100],["2023-01-18",1990.0,2000.0,1970.0,1990.0,452200],["2023-01-19",2000.0,2060.0,1980.0,2020.0,1175500],["2023-01-27",2060.0,2100.0,2010.0,2090.0,494000],["2023-01-30",2130.0,2230.0,2100.0,2230.0,1107200],["2023-01-31",2230.0,2270.0,2100.0,2190.0,985500],["2023-02-01",2190.0,2230.0,2070.0,2070.0,1010200],["2023-02-02",2070.0,2120.0,2030.0,2030.0,370800],["2023-02-03",2030.0,2080.0,2000.0,2030.0,452900],["2023-02-06",2020.0,2030.0,1970.0,2030.0,553700],["2023-02-07",2030.0,2070.0,2000.0,2000.0,453900],["2023-02-08",2000.0,2040.0,1980.0,2010.0,341500],["2023-02-09",2050.0,2060.0,2010.0,2050.0,261800],["2023-02-10",2040.0,2050.0,2000.0,2020.0,335500],["2023-02-13",2000.0,2000.0,1880.0,1890.0,499500],["2023-02-14",1930.0,1950.0,1880.0,1950.0,296400],["2023-02-15",1890.0,2010.0,1890.0,1960.0,275900],["2023-02-16",1980.0,1990.0,1950.0,1970.0,293000],["2023-02-17",1970.0,1990.0,1930.0,1960.0,139500],["2023-02-20",2000.0,2050.0,1980.0,2030.0,625900],["2023-02-21",2030.0,2090.0,2020.0,2020.0,931800],["2023-02-22",1980.0,2040.0,1970.0,1980.0,540600],["2023-02-23",1970.0,2000.0,1920.0,1970.0,500400],["2023-02-24",1980.0,2040.0,1970.0,1970.0,550800],["2023-02-27",1950.0,1980.0,1930.0,1950.0,320100],["2023-02-28",1940.0,1990.0,1920.0,1950.0,258000],["2023-03-01",1920.0,1960.0,1920.0,1960.0,342700],["2023-03-02",1980.0,1980.0,1890.0,1900.0,546700],["2023-03-03",1910.0,1950.0,1890.0,1890.0,188800],["2023-03-06",1950.0,1950.0,1890.0,1950.0,343600],["2023-03-07",1950.0,1960.0,1890.0,1900.0,369700],["2023-03-08",1890.0,1920.0,1880.0,1910.0,286100],["2023-03-09",1910.0,1930.0,1880.0,1930.0,439700],["2023-03-10",1930.0,1930.0,1870.0,1870.0,446200],["2023-03-13",1870.0,1890.0,1840.0,1860.0,272300],["2023-03-14",1870.0,1870.0,1770.0,1770.0,549900],["2023-03-15",1820.0,1840.0,1760.0,1780.0,1476700],["2023-03-16",1820.0,1820.0,1700.0,1740.0,596900],["2023-03-17",1750.0,1810.0,1730.0,1740.0,487200],["2023-03-20",1760.0,1760.0,1710.0,1710.0,831500],["2023-03-21",1720.0,1740.0,1680.0,1710.0,390800],["2023-03-22",1720.0,1720.0,1660.0,1660.0,611900],["2023-03-23",1650.0,1690.0,1550.0,1550.0,1275500],["2023-03-24",1650.0,1650.0,1640.0,1650.0,303500],["2023-03-27",1760.0,1760.0,1760.0,1760.0,285000],["2023-03-28",1880.0,1880.0,1800.0,1800.0,1922900],["2023-03-29",1780.0,1840.0,1760.0,1800.0,351300],["2023-03-30",1810.0,1840.0,1760.0,1770.0,465200],["2023-03-31",1790.0,1790.0,1720.0,1770.0,331800],["2023-04-03",1770.0,1810.0,1770.0,1790.0,364100],["2023-04-04",1800.0,1830.0,1780.0,1830.0,715400],["2023-04-05",1830.0,1900.0,1810.0,1890.0,788200],["2023-04-06",1890.0,1980.0,1870.0,1900.0,1542800],["2023-04-07",1970.0,1970.0,1850.0,1900.0,784700],["2023-04-10",1930.0,1930.0,1840.0,1850.0,585000],["2023-04-11",1820.0,1870.0,1800.0,1870.0,432500],["2023-04-12",1870.0,1880.0,1830.0,1870.0,328300],["2023-04-13",1880.0,1880.0,1810.0,1850.0,413800],["2023-04-14",1840.0,1850.0,1810.0,1810.0,410500],["2023-04-17",1800.0,1830.0,1780.0,1800.0,321400],["2023-04-18",1770.0,1810.0,1770.0,1810.0,273300],["2023-04-19",1810.0,1810.0,1770.0,1780.0,267500],["2023-04-20",1760.0,1820.0,1760.0,1790.0,175400],["2023-04-21",1860.0,1910.0,1810.0,1910.0,1301700],["2023-04-24",1940.0,2000.0,1900.0,1940.0,1042500],["2023-04-25",1940.0,1950.0,1820.0,1830.0,652400],["2023-04-26",1840.0,1880.0,1810.0,1860.0,317400],["2023-04-27",1860.0,1880.0,1810.0,1840.0,378700],["2023-04-28",1820.0,1880.0,1820.0,1850.0,408400],["2023-05-04",1880.0,1880.0,1830.0,1850.0,374800],["2023-05-05",1870.0,1870.0,1830.0,1850.0,307200],["2023-05-08",1920.0,1970.0,1900.0,1970.0,1217900],["2023-05-09",2100.0,2100.0,2100.0,2100.0,1056400],["2023-05-10",2240.0,2240.0,2240.0,2240.0,1123400],["2023-05-11",2390.0,2390.0,2240.0,2390.0,5793800],["2023-05-12",2450.0,2450.0,2330.0,2410.0,1370800],["2023-05-15",2440.0,2570.0,2440.0,2570.0,2808800],["2023-05-16",2720.0,2720.0,2570.0,2680.0,2140300],["2023-05-17",2720.0,2860.0,2600.0,2860.0,3208700],["2023-05-18",2980.0,3000.0,2880.0,2990.0,2164000],["2023-05-19",2990.0,2990.0,2790.0,2790.0,2377000],["2023-05-22",2610.0,2800.0,2610.0,2710.0,3236200],["2023-05-23",2780.0,2890.0,2700.0,2890.0,3193200],["2023-05-24",2940.0,2960.0,2690.0,2780.0,2457900],["2023-05-25",2780.0,2850.0,2700.0,2780.0,1535200],["2023-05-26",2860.0,2860.0,2780.0,2820.0,1532000],["2023-05-29",2860.0,3010.0,2860.0,3010.0,2530800],["2023-05-30",3180.0,3180.0,3010.0,3100.0,2569700],["2023-05-31",3120.0,3180.0,3020.0,3130.0,2667000],["2023-06-01",3100.0,3200.0,3030.0,3100.0,2454300],["2023-06-02",3120.0,3160.0,2990.0,3060.0,3701000],["2023-06-05",3120.0,3200.0,3060.0,3130.0,2138000],["2023-06-06",3150.0,3150.0,3070.0,3100.0,1487000],["2023-06-07",3130.0,3300.0,3130.0,3210.0,2586200],["2023-06-08",3210.0,3300.0,3160.0,3160.0,1683400],["2023-06-09",3160.0,3160.0,3010.0,3090.0,1868000],["2023-06-12",3070.0,3130.0,3060.0,3120.0,881200],["2023-06-13",3180.0,3330.0,3180.0,3330.0,1842600],["2023-06-14",3560.0,3560.0,3300.0,3330.0,3403600],["2023-06-15",3360.0,3360.0,3140.0,3220.0,1488500],["2023-06-16",3230.0,3300.0,3100.0,3100.0,2434000],["2023-06-19",3090.0,3090.0,2890.0,2890.0,2848800],["2023-06-20",3000.0,3000.0,2900.0,2980.0,717600],["2023-06-21",3000.0,3070.0,3000.0,3050.0,903800],["2023-06-22",3040.0,3080.0,3000.0,3070.0,1465700],["2023-06-23",3080.0,3080.0,3020.0,3050.0,930200],["2023-06-26",3040.0,3040.0,2940.0,3000.0,868700],["2023-06-27",3010.0,3030.0,2980.0,2980.0,493300],["2023-06-28",2980.0,3010.0,2940.0,2980.0,582900],["2023-06-29",2980.0,2980.0,2800.0,2910.0,1032500],["2023-06-30",2910.0,2940.0,2790.0,2810.0,938500],["2023-07-03",2820.0,2960.0,2810.0,2900.0,368400],["2023-07-04",2900.0,2980.0,2870.0,2940.0,576500],["2023-07-05",2950.0,2990.0,2890.0,2940.0,483100],["2023-07-06",2940.0,2940.0,2870.0,2920.0,505600],["2023-07-07",2900.0,2920.0,2810.0,2900.0,424600],["2023-07-10",2900.0,2940.0,2890.0,2900.0,616600],["2023-07-11",2920.0,2950.0,2900.0,2920.0,632500],["2023-07-12",2930.0,2940.0,2870.0,2900.0,420600],["2023-07-13",2920.0,2920.0,2890.0,2910.0,467000],["2023-07-14",2910.0,3000.0,2910.0,2990.0,1321500],["2023-07-17",3050.0,3180.0,3050.0,3100.0,1840000],["2023-07-18",3100.0,3100.0,3000.0,3010.0,898100],["2023-07-19",3070.0,3070.0,2920.0,2930.0,927100],["2023-07-20",2950.0,2960.0,2920.0,2930.0,614300],["2023-07-21",2930.0,3000.0,2930.0,2960.0,674200],["2023-07-24",2950.0,3040.0,2920.0,3000.0,1496300],["2023-07-25",3080.0,3080.0,2980.0,3010.0,1132300],["2023-07-26",3010.0,3010.0,2960.0,2970.0,542100],["2023-07-27",2960.0,3020.0,2940.0,2940.0,1228800],["2023-07-28",2940.0,3090.0,2940.0,3080.0,2046200],["2023-07-31",3200.0,3200.0,3090.0,3100.0,2374600],["2023-08-01",3100.0,3130.0,2960.0,2960.0,1612200],["2023-08-02",2950.0,3010.0,2940.0,2970.0,991900],["2023-08-03",2990.0,3020.0,2960.0,2970.0,1127600],["2023-08-04",2990.0,3030.0,2960.0,3020.0,1152800],["2023-08-07",3050.0,3130.0,3020.0,3070.0,1541800],["2023-08-08",3100.0,3280.0,3070.0,3270.0,3947800],["2023-08-09",3380.0,3400.0,3200.0,3220.0,2008700],["2023-08-10",3250.0,3260.0,3060.0,3100.0,2837600],["2023-08-11",3100.0,3150.0,3000.0,3070.0,1533600],["2023-08-14",3070.0,3150.0,3050.0,3150.0,1907600],["2023-08-15",3110.0,3150.0,3090.0,3100.0,1163400],["2023-08-16",3120.0,3130.0,3070.0,3080.0,846900],["2023-08-17",3080.0,3150.0,3050.0,3050.0,906900],["2023-08-18",3050.0,3050.0,2840.0,2840.0,2443000],["2023-08-21",2750.0,2840.0,2650.0,2710.0,2061500],["2023-08-22",2710.0,2800.0,2600.0,2760.0,752700],["2023-08-23",2830.0,2850.0,2730.0,2760.0,762300],["2023-08-24",2770.0,2790.0,2740.0,2790.0,717600],["2023-08-25",2840.0,2850.0,2770.0,2780.0,521000],["2023-08-28",2800.0,2830.0,2710.0,2790.0,564200],["2023-08-29",2790.0,2820.0,2760.0,2790.0,362100],["2023-08-30",2790.0,2820.0,2760.0,2780.0,607900],["2023-08-31",2790.0,2840.0,2780.0,2840.0,758600],["2023-09-05",2880.0,2880.0,2820.0,2850.0,730400],["2023-09-06",2850.0,2880.0,2800.0,2850.0,666400],["2023-09-07",2860.0,2970.0,2860.0,2970.0,1730200],["2023-09-08",3010.0,3170.0,3010.0,3170.0,4735600],["2023-09-11",3230.0,3280.0,2980.0,2980.0,1442700],["2023-09-12",2990.0,3030.0,2930.0,3000.0,1295400],["2023-09-13",2960.0,3010.0,2880.0,2950.0,1943300],["2023-09-14",2950.0,2980.0,2750.0,2870.0,1378500],["2023-09-15",2870.0,2890.0,2790.0,2810.0,725200],["2023-09-18",2810.0,2850.0,2780.0,2800.0,439400],["2023-09-19",2800.0,2860.0,2750.0,2780.0,862400],["2023-09-20",2850.0,2850.0,2800.0,2850.0,235700],["2023-09-21",2870.0,2870.0,2790.0,2820.0,446000],["2023-09-22",2770.0,2810.0,2680.0,2710.0,801400],["2023-09-25",2680.0,2800.0,2550.0,2630.0,531800],["2023-09-26",2630.0,2700.0,2590.0,2650.0,450000],["2023-09-27",2590.0,2700.0,2500.0,2610.0,525700],["2023-09-28",2630.0,2630.0,2560.0,2580.0,443600],["2023-09-29",2500.0,2680.0,2500.0,2680.0,449200],["2023-10-02",2670.0,2700.0,2600.0,2600.0,295300],["2023-10-03",2610.0,2610.0,2450.0,2450.0,686400],["2023-10-04",2450.0,2480.0,2370.0,2450.0,530600],["2023-10-05",2450.0,2490.0,2400.0,2410.0,317000],["2023-10-06",2410.0,2450.0,2380.0,2400.0,184800],["2023-10-09",2430.0,2480.0,2390.0,2460.0,386600],["2023-10-10",2460.0,2550.0,2440.0,2510.0,215300],["2023-10-11",2500.0,2540.0,2460.0,2510.0,277100],["2023-10-12",2540.0,2570.0,2520.0,2570.0,440600],["2023-10-13",2550.0,2550.0,2480.0,2530.0,515200],["2023-10-16",2490.0,2530.0,2440.0,2460.0,373800],["2023-10-17",2460.0,2490.0,2440.0,2440.0,181000],["2023-10-18",2440.0,2440.0,2270.0,2300.0,345500],["2023-10-19",2350.0,2350.0,2140.0,2200.0,426200],["2023-10-20",2200.0,2260.0,2170.0,2230.0,298300],["2023-10-23",2300.0,2320.0,2250.0,2250.0,262500],["2023-10-24",2280.0,2310.0,2240.0,2290.0,164800],["2023-10-25",2290.0,2340.0,2280.0,2290.0,161800],["2023-10-26",2210.0,2250.0,2130.0,2130.0,491900],["2023-10-27",2130.0,2270.0,2080.0,2210.0,369300],["2023-10-30",2260.0,2270.0,2160.0,2160.0,142600],["2023-10-31",2200.0,2200.0,2100.0,2100.0,161800],["2023-11-01",2180.0,2180.0,2100.0,2150.0,100700],["2023-11-02",2160.0,2300.0,2160.0,2300.0,622200],["2023-11-03",2340.0,2370.0,2290.0,2290.0,148100],["2023-11-06",2290.0,2320.0,2200.0,2260.0,324800],["2023-11-07",2230.0,2280.0,2230.0,2240.0,135600],["2023-11-08",2280.0,2340.0,2240.0,2330.0,333800],["2023-11-09",2340.0,2400.0,2330.0,2390.0,590900],["2023-11-10",2390.0,2390.0,2330.0,2370.0,346800],["2023-11-13",2330.0,2390.0,2320.0,2370.0,468900],["2023-11-14",2370.0,2400.0,2350.0,2370.0,263200],["2023-11-15",2380.0,2410.0,2350.0,2350.0,674600],["2023-11-16",2390.0,2510.0,2340.0,2510.0,903100],["2023-11-17",2540.0,2680.0,2490.0,2520.0,1369000],["2023-11-20",2500.0,2500.0,2410.0,2450.0,427800],["2023-11-21",2470.0,2540.0,2450.0,2480.0,255300],["2023-11-22",2450.0,2480.0,2400.0,2450.0,787000],["2023-11-23",2490.0,2490.0,2410.0,2420.0,339600],["2023-11-24",2440.0,2440.0,2350.0,2360.0,423900],["2023-11-27",2360.0,2450.0,2340.0,2390.0,211600],["2023-11-28",2400.0,2400.0,2320.0,2350.0,301500],["2023-11-29",2390.0,2430.0,2350.0,2410.0,648800],["2023-11-30",2400.0,2500.0,2390.0,2400.0,407100],["2023-12-01",2400.0,2420.0,2360.0,2400.0,142800],["2023-12-04",2430.0,2500.0,2400.0,2440.0,473200],["2023-12-05",2440.0,2440.0,2400.0,2430.0,314700],["2023-12-06",2410.0,2490.0,2400.0,2460.0,239900],["2023-12-07",2480.0,2550.0,2420.0,2460.0,599200],["2023-12-08",2460.0,2510.0,2430.0,2450.0,357000],["2023-12-11",2450.0,2490.0,2440.0,2450.0,110400],["2023-12-12",2480.0,2480.0,2420.0,2430.0,503700],["2023-12-13",2420.0,2470.0,2390.0,2410.0,1142500],["2023-12-14",2450.0,2470.0,2390.0,2400.0,331400],["2023-12-15",2400.0,2450.0,2370.0,2400.0,282900],["2023-12-18",2400.0,2430.0,2400.0,2400.0,300100],["2023-12-19",2400.0,2420.0,2380.0,2380.0,377300],["2023-12-20",2420.0,2420.0,2360.0,2390.0,129300],["2023-12-21",2370.0,2400.0,2360.0,2380.0,213400],["2023-12-22",2390.0,2390.0,2340.0,2360.0,176500],["2023-12-25",2360.0,2380.0,2330.0,2350.0,435900],["2023-12-26",2350.0,2400.0,2330.0,2360.0,171700],["2023-12-27",2330.0,2370.0,2330.0,2350.0,235800],["2023-12-28",2350.0,2360.0,2310.0,2350.0,613100],["2023-12-29",2350.0,2380.0,2330.0,2330.0,197000],["2024-01-02",2350.0,2360.0,2320.0,2330.0,193400],["2024-01-03",2330.0,2390.0,2330.0,2380.0,559100],["2024-01-04",2390.0,2410.0,2360.0,2400.0,491800],["2024-01-05",2370.0,2410.0,2340.0,2360.0,323800],["2024-01-08",2390.0,2390.0,2350.0,2370.0,137900],["2024-01-09",2330.0,2360.0,2330.0,2360.0,308000],["2024-01-10",2370.0,2370.0,2330.0,2340.0,211800],["2024-01-11",2330.0,2380.0,2330.0,2360.0,180000],["2024-01-12",2320.0,2360.0,2290.0,2300.0,436600],["2024-01-15",2300.0,2330.0,2270.0,2300.0,155900],["2024-01-16",2310.0,2310.0,2280.0,2300.0,113200],["2024-01-17",2300.0,2310.0,2250.0,2250.0,347100],["2024-01-18",2260.0,2300.0,2250.0,2290.0,234400],["2024-01-19",2290.0,2340.0,2280.0,2290.0,143900],["2024-01-22",2130.0,2210.0,2130.0,2200.0,740600],["2024-01-23",2170.0,2210.0,2160.0,2180.0,236300],["2024-01-24",2180.0,2290.0,2180.0,2220.0,370600],["2024-01-25",2250.0,2250.0,2210.0,2220.0,235100],["2024-01-26",2240.0,2240.0,2190.0,2190.0,165700],["2024-01-29",2190.0,2230.0,2170.0,2180.0,221800],["2024-01-30",2180.0,2190.0,2150.0,2180.0,207800],["2024-01-31",2180.0,2190.0,2150.0,2160.0,321100],["2024-02-01",2170.0,2180.0,2140.0,2150.0,152200],["2024-02-02",2140.0,2180.0,2140.0,2160.0,157500],["2024-02-05",2150.0,2150.0,2110.0,2120.0,228000],["2024-02-06",2080.0,2160.0,2080.0,2120.0,139800],["2024-02-07",2120.0,2180.0,2120.0,2170.0,157000],["2024-02-15",2150.0,2220.0,2150.0,2190.0,171200],["2024-02-16",2190.0,2220.0,2190.0,2200.0,123000],["2024-02-19",2200.0,2230.0,2200.0,2230.0,145700],["2024-02-20",2250.0,2260.0,2210.0,2220.0,238700],["2024-02-21",2190.0,2230.0,2180.0,2210.0,271600],["2024-02-22",2190.0,2240.0,2190.0,2240.0,415300],["2024-02-23",2250.0,2280.0,2220.0,2230.0,312500],["2024-02-26",2250.0,2250.0,2170.0,2180.0,262600],["2024-02-27",2180.0,2200.0,2170.0,2190.0,294600],["2024-02-28",2180.0,2200.0,2180.0,2200.0,172100],["2024-02-29",2200.0,2230.0,2180.0,2190.0,180100],["2024-03-01",2200.0,2200.0,2170.0,2170.0,415800],["2024-03-04",2180.0,2210.0,2180.0,2180.0,284400],["2024-03-05",2190.0,2230.0,2170.0,2180.0,565400],["2024-03-06",2200.0,2250.0,2200.0,2210.0,391300],["2024-03-07",2210.0,2260.0,2210.0,2230.0,235700],["2024-03-08",2240.0,2260.0,2190.0,2220.0,155200],["2024-03-11",2240.0,2240.0,2150.0,2160.0,366900],["2024-03-12",2150.0,2180.0,2150.0,2160.0,161300],["2024-03-13",2170.0,2220.0,2160.0,2190.0,331400],["2024-03-14",2190.0,2210.0,2160.0,2180.0,265400],["2024-03-15",2190.0,2190.0,2150.0,2160.0,186300],["2024-03-18",2160.0,2190.0,2130.0,2140.0,379600],["2024-03-19",2140.0,2190.0,2130.0,2170.0,268900],["2024-03-20",2170.0,2170.0,2120.0,2150.0,279400],["2024-03-21",2170.0,2180.0,2120.0,2140.0,467000],["2024-03-22",2140.0,2180.0,2140.0,2150.0,203600],["2024-03-25",2170.0,2170.0,2130.0,2150.0,262600],["2024-03-26",2150.0,2150.0,2120.0,2140.0,227400],["2024-03-27",2140.0,2150.0,2120.0,2130.0,278800],["2024-03-28",2130.0,2160.0,2130.0,2160.0,259400],["2024-03-29",2140.0,2160.0,2110.0,2150.0,351400],["2024-04-01",2150.0,2160.0,2120.0,2130.0,369800],["2024-04-02",2130.0,2130.0,2080.0,2090.0,597200],["2024-04-03",2060.0,2120.0,2060.0,2070.0,560100],["2024-04-04",2020.0,2070.0,1930.0,1930.0,2441800],["2024-04-05",1800.0,1800.0,1800.0,1800.0,723600],["2024-04-08",1680.0,1680.0,1680.0,1680.0,281000],["2024-04-09",1570.0,1570.0,1570.0,1570.0,746900],["2024-04-10",1470.0,1650.0,1470.0,1510.0,6443000],["2024-04-11",1570.0,1570.0,1410.0,1410.0,2087300],["2024-04-12",1330.0,1380.0,1320.0,1320.0,1650400],["2024-04-15",1230.0,1310.0,1230.0,1230.0,4332300],["2024-04-16",1310.0,1310.0,1230.0,1310.0,1671500],["2024-04-17",1400.0,1400.0,1380.0,1400.0,1485800],["2024-04-19",1470.0,1490.0,1400.0,1490.0,4945200],["2024-04-22",1580.0,1580.0,1400.0,1540.0,2293900],["2024-04-23",1540.0,1640.0,1540.0,1600.0,2717000],["2024-04-24",1600.0,1700.0,1600.0,1650.0,2827700],["2024-04-25",1640.0,1650.0,1540.0,1540.0,1182500],["2024-04-26",1440.0,1540.0,1440.0,1440.0,7213500],["2024-05-02",1380.0,1520.0,1380.0,1440.0,606300],["2024-05-03",1420.0,1440.0,1340.0,1340.0,2148500],["2024-05-06",1340.0,1400.0,1270.0,1370.0,961900],["2024-05-07",1420.0,1420.0,1340.0,1350.0,595500],["2024-05-08",1360.0,1390.0,1340.0,1380.0,800900],["2024-05-09",1400.0,1400.0,1360.0,1380.0,1367900],["2024-05-23",1300.0,1300.0,1300.0,1300.0,0],["2024-05-24",1300.0,1800.0,1300.0,1600.0,8697700],["2024-05-27",1600.0,1600.0,1600.0,1600.0,0],["2024-05-28",1600.0,1600.0,1600.0,1600.0,0],["2024-05-29",1600.0,1600.0,1600.0,1600.0,0],["2024-05-30",1600.0,1600.0,1600.0,1600.0,0],["2024-05-31",1500.0,1600.0,1400.0,1400.0,3556000],["2024-06-03",1400.0,1400.0,1400.0,1400.0,0],["2024-06-04",1400.0,1400.0,1400.0,1400.0,0],["2024-06-05",1400.0,1400.0,1400.0,1400.0,0],["2024-06-06",1400.0,1400.0,1400.0,1400.0,0],["2024-06-07",1300.0,1400.0,1200.0,1300.0,4473800],["2024-06-10",1200.0,1200.0,1200.0,1200.0,0],["2024-06-11",1200.0,1200.0,1200.0,1200.0,0],["2024-06-12",1200.0,1200.0,1200.0,1200.0,0],["2024-06-13",1200.0,1200.0,1200.0,1200.0,0],["2024-06-14",1100.0,1300.0,1100.0,1200.0,1556200],["2024-06-17",1200.0,1200.0,1200.0,1200.0,0],["2024-06-18",1200.0,1200.0,1200.0,1200.0,0],["2024-06-19",1200.0,1200.0,1200.0,1200.0,0],["2024-06-20",1200.0,1200.0,1200.0,1200.0,0],["2024-06-21",1100.0,1200.0,1100.0,1100.0,1528300],["2024-06-24",1100.0,1100.0,1100.0,1100.0,0],["2024-06-25",1100.0,1100.0,1100.0,1100.0,0],["2024-06-26",1100.0,1100.0,1100.0,1100.0,0],["2024-06-27",1100.0,1100.0,1100.0,1100.0,0],["2024-06-28",1100.0,1200.0,1000.0,1100.0,801900],["2024-07-01",1100.0,1100.0,1100.0,1100.0,0],["2024-07-02",1100.0,1100.0,1100.0,1100.0,0],["2024-07-03",1100.0,1100.0,1100.0,1100.0,0],["2024-07-04",1100.0,1100.0,1100.0,1100.0,0],["2024-07-05",1100.0,1200.0,1000.0,1200.0,1167000],["2024-07-08",1100.0,1100.0,1100.0,1100.0,0],["2024-07-09",1100.0,1100.0,1100.0,1100.0,0],["2024-07-10",1100.0,1100.0,1100.0,1100.0,0],["2024-07-11",1100.0,1100.0,1100.0,1100.0,0],["2024-07-12",1200.0,1200.0,1000.0,1100.0,2000500],["2024-07-15",1000.0,1000.0,1000.0,1000.0,0],["2024-07-16",1000.0,1000.0,1000.0,1000.0,0],["2024-07-17",1000.0,1000.0,1000.0,1000.0,0],["2024-07-18",1000.0,1000.0,1000.0,1000.0,0],["2024-07-19",1000.0,1000.0,900.0,900.0,2175000],["2024-07-22",900.0,900.0,900.0,900.0,0],["2024-07-23",900.0,900.0,900.0,900.0,0],["2024-07-24",900.0,900.0,900.0,900.0,0],["2024-07-25",900.0,900.0,900.0,900.0,0],["2024-07-26",900.0,900.0,800.0,900.0,1545500],["2024-07-29",800.0,800.0,800.0,800.0,0],["2024-07-30",800.0,800.0,800.0,800.0,0],["2024-07-31",800.0,800.0,800.0,800.0,0],["2024-08-01",800.0,800.0,800.0,800.0,0],["2024-08-02",800.0,900.0,700.0,800.0,684700],["2024-08-05",800.0,800.0,800.0,800.0,0],["2024-08-06",800.0,800.0,800.0,800.0,0],["2024-08-07",800.0,800.0,800.0,800.0,0],["2024-08-08",800.0,800.0,800.0,800.0,0],["2024-08-09",800.0,900.0,700.0,900.0,1006900],["2024-08-12",800.0,800.0,800.0,800.0,0],["2024-08-13",800.0,800.0,800.0,800.0,0],["2024-08-14",800.0,800.0,800.0,800.0,0],["2024-08-15",800.0,800.0,800.0,800.0,0],["2024-08-16",800.0,900.0,700.0,800.0,1344700],["2024-08-19",800.0,800.0,800.0,800.0,0],["2024-08-20",800.0,800.0,800.0,800.0,0],["2024-08-21",800.0,800.0,800.0,800.0,0],["2024-08-22",800.0,800.0,800.0,800.0,0],["2024-08-23",800.0,900.0,700.0,800.0,1771600],["2024-08-26",800.0,800.0,800.0,800.0,0],["2024-08-27",800.0,800.0,800.0,800.0,0],["2024-08-28",800.0,800.0,800.0,800.0,0],["2024-08-29",800.0,800.0,800.0,800.0,0],["2024-08-30",800.0,900.0,700.0,800.0,779000],["2024-09-04",800.0,800.0,800.0,800.0,0],["2024-09-05",800.0,800.0,800.0,800.0,0],["2024-09-06",800.0,900.0,700.0,800.0,279100],["2024-09-09",800.0,800.0,800.0,800.0,0],["2024-09-10",800.0,800.0,800.0,800.0,0],["2024-09-11",800.0,800.0,800.0,800.0,0],["2024-09-12",800.0,800.0,800.0,800.0,0],["2024-09-13",800.0,800.0,700.0,800.0,534400],["2024-09-16",700.0,700.0,700.0,700.0,0],["2024-09-17",700.0,700.0,700.0,700.0,0],["2024-09-18",700.0,700.0,700.0,700.0,0],["2024-09-19",700.0,700.0,700.0,700.0,0],["2024-09-20",700.0,800.0,700.0,800.0,1300800],["2024-09-23",800.0,800.0,800.0,800.0,0],["2024-09-24",800.0,800.0,800.0,800.0,0],["2024-09-25",800.0,800.0,800.0,800.0,0],["2024-09-26",800.0,800.0,800.0,800.0,0],["2024-09-27",800.0,900.0,700.0,800.0,648400],["2024-09-30",800.0,800.0,800.0,800.0,0],["2024-10-01",800.0,800.0,800.0,800.0,0],["2024-10-02",800.0,800.0,800.0,800.0,0],["2024-10-03",800.0,800.0,800.0,800.0,0],["2024-10-04",700.0,800.0,700.0,800.0,176500],["2024-10-07",800.0,800.0,800.0,800.0,0],["2024-10-08",800.0,800.0,800.0,800.0,0],["2024-10-09",800.0,800.0,800.0,800.0,0],["2024-10-10",800.0,800.0,800.0,800.0,0],["2024-10-11",700.0,800.0,700.0,800.0,347500],["2024-10-14",700.0,700.0,700.0,700.0,0],["2024-10-15",700.0,700.0,700.0,700.0,0],["2024-10-16",700.0,700.0,700.0,700.0,0],["2024-10-17",700.0,700.0,700.0,700.0,0],["2024-10-18",700.0,800.0,700.0,800.0,164900],["2024-10-21",700.0,700.0,700.0,700.0,0],["2024-10-22",700.0,700.0,700.0,700.0,0],["2024-10-23",700.0,700.0,700.0,700.0,0],["2024-10-24",700.0,700.0,700.0,700.0,0],["2024-10-25",700.0,800.0,700.0,800.0,1305300],["2024-10-28",800.0,800.0,800.0,800.0,0],["2024-10-29",800.0,800.0,800.0,800.0,0],["2024-10-30",800.0,800.0,800.0,800.0,0],["2024-10-31",800.0,800.0,800.0,800.0,0],["2024-11-01",800.0,800.0,700.0,800.0,564700],["2024-11-04",700.0,700.0,700.0,700.0,0],["2024-11-05",700.0,700.0,700.0,700.0,0],["2024-11-06",700.0,700.0,700.0,700.0,0],["2024-11-07",700.0,700.0,700.0,700.0,0],["2024-11-08",700.0,800.0,700.0,700.0,765800],["2024-11-11",700.0,700.0,700.0,700.0,0],["2024-11-12",700.0,700.0,700.0,700.0,0],["2024-11-13",700.0,700.0,700.0,700.0,0],["2024-11-14",700.0,700.0,700.0,700.0,0],["2024-11-15",700.0,700.0,600.0,700.0,225200],["2024-11-18",700.0,700.0,700.0,700.0,0],["2024-11-19",700.0,700.0,700.0,700.0,0],["2024-11-20",700.0,700.0,700.0,700.0,0],["2024-11-21",700.0,700.0,700.0,700.0,0],["2024-11-22",700.0,800.0,600.0,700.0,399600],["2024-11-25",700.0,700.0,700.0,700.0,0],["2024-11-26",700.0,700.0,700.0,700.0,0],["2024-11-27",700.0,700.0,700.0,700.0,0],["2024-11-28",700.0,700.0,700.0,700.0,0],["2024-11-29",800.0,800.0,600.0,700.0,237400],["2024-12-02",700.0,700.0,700.0,700.0,0],["2024-12-03",700.0,700.0,700.0,700.0,0],["2024-12-04",700.0,700.0,700.0,700.0,0],["2024-12-05",700.0,700.0,700.0,700.0,0],["2024-12-06",700.0,800.0,600.0,700.0,464000],["2024-12-09",700.0,700.0,700.0,700.0,0],["2024-12-10",700.0,700.0,700.0,700.0,0],["2024-12-11",700.0,700.0,700.0,700.0,0],["2024-12-12",700.0,700.0,700.0,700.0,0],["2024-12-13",700.0,800.0,600.0,700.0,389200],["2024-12-16",700.0,700.0,700.0,700.0,0],["2024-12-17",700.0,700.0,700.0,700.0,0],["2024-12-18",700.0,700.0,700.0,700.0,0],["2024-12-19",700.0,700.0,700.0,700.0,0],["2024-12-20",700.0,700.0,600.0,700.0,180400],["2024-12-23",700.0,700.0,700.0,700.0,0],["2024-12-24",700.0,700.0,700.0,700.0,0],["2024-12-25",700.0,700.0,700.0,700.0,0],["2024-12-26",700.0,700.0,700.0,700.0,0],["2024-12-27",700.0,800.0,600.0,600.0,400600],["2024-12-30",700.0,700.0,700.0,700.0,0],["2024-12-31",700.0,700.0,700.0,700.0,0],["2025-01-02",700.0,700.0,700.0,700.0,0],["2025-01-03",700.0,800.0,600.0,700.0,310800],["2025-01-06",700.0,700.0,700.0,700.0,0],["2025-01-07",700.0,700.0,700.0,700.0,0],["2025-01-08",700.0,700.0,700.0,700.0,0],["2025-01-09",700.0,700.0,700.0,700.0,0],["2025-01-10",600.0,800.0,600.0,700.0,369400],["2025-01-13",700.0,700.0,700.0,700.0,0],["2025-01-14",700.0,700.0,700.0,700.0,0],["2025-01-15",700.0,700.0,700.0,700.0,0],["2025-01-16",700.0,700.0,700.0,700.0,0],["2025-01-17",700.0,800.0,600.0,700.0,163700],["2025-01-20",600.0,600.0,600.0,600.0,0],["2025-01-21",600.0,600.0,600.0,600.0,0],["2025-01-22",600.0,600.0,600.0,600.0,0],["2025-01-23",600.0,600.0,600.0,600.0,0],["2025-01-24",600.0,700.0,600.0,700.0,420500],["2025-02-03",600.0,600.0,600.0,600.0,0],["2025-02-04",600.0,600.0,600.0,600.0,0],["2025-02-05",600.0,600.0,600.0,600.0,0],["2025-02-06",600.0,600.0,600.0,600.0,0],["2025-02-07",600.0,700.0,600.0,700.0,1371500],["2025-02-10",700.0,700.0,700.0,700.0,0],["2025-02-11",700.0,700.0,700.0,700.0,0],["2025-02-12",700.0,700.0,700.0,700.0,0],["2025-02-13",700.0,700.0,700.0,700.0,0],["2025-02-14",700.0,800.0,700.0,800.0,2017700],["2025-02-17",800.0,800.0,800.0,800.0,0],["2025-02-18",800.0,800.0,800.0,800.0,0],["2025-02-19",800.0,800.0,800.0,800.0,0],["2025-02-20",800.0,800.0,800.0,800.0,0],["2025-02-21",800.0,900.0,700.0,800.0,639500],["2025-02-24",800.0,800.0,800.0,800.0,0],["2025-02-25",800.0,800.0,800.0,800.0,0],["2025-02-26",800.0,800.0,800.0,800.0,0],["2025-02-27",800.0,800.0,800.0,800.0,0],["2025-02-28",800.0,800.0,700.0,700.0,1702700],["2025-03-03",700.0,700.0,700.0,700.0,0],["2025-03-04",700.0,700.0,700.0,700.0,0],["2025-03-05",700.0,700.0,700.0,700.0,0],["2025-03-06",700.0,700.0,700.0,700.0,0],["2025-03-07",700.0,800.0,600.0,700.0,692600],["2025-03-10",700.0,700.0,700.0,700.0,0],["2025-03-11",700.0,700.0,700.0,700.0,0],["2025-03-12",700.0,700.0,700.0,700.0,0],["2025-03-13",700.0,700.0,700.0,700.0,0],["2025-03-14",700.0,700.0,600.0,700.0,1267400],["2025-03-17",600.0,600.0,600.0,600.0,0],["2025-03-18",600.0,600.0,600.0,600.0,0],["2025-03-19",600.0,600.0,600.0,600.0,0],["2025-03-20",600.0,600.0,600.0,600.0,0],["2025-03-21",700.0,700.0,600.0,700.0,429700],["2025-03-24",700.0,700.0,700.0,700.0,0],["2025-03-25",700.0,700.0,700.0,700.0,0],["2025-03-26",700.0,700.0,700.0,700.0,0],["2025-03-27",700.0,700.0,700.0,700.0,0],["2025-03-28",700.0,800.0,600.0,700.0,525300],["2025-03-31",700.0,700.0,700.0,700.0,0],["2025-04-01",700.0,700.0,700.0,700.0,0],["2025-04-02",700.0,700.0,700.0,700.0,0],["2025-04-03",700.0,700.0,700.0,700.0,0],["2025-04-04",600.0,700.0,600.0,600.0,1924300],["2025-04-08",600.0,600.0,600.0,600.0,0],["2025-04-09",600.0,600.0,600.0,600.0,0],["2025-04-10",600.0,600.0,600.0,600.0,0],["2025-04-11",600.0,700.0,500.0,700.0,431900],["2025-04-14",600.0,600.0,600.0,600.0,0],["2025-04-15",600.0,600.0,600.0,600.0,0],["2025-04-16",600.0,600.0,600.0,600.0,0],["2025-04-17",600.0,600.0,600.0,600.0,0],["2025-04-18",600.0,700.0,600.0,600.0,349800],["2025-04-21",600.0,600.0,600.0,600.0,0],["2025-04-22",600.0,600.0,600.0,600.0,0],["2025-04-23",600.0,600.0,600.0,600.0,0],["2025-04-24",600.0,600.0,600.0,600.0,0],["2025-04-25",700.0,700.0,600.0,700.0,331500],["2025-04-28",700.0,700.0,700.0,700.0,0],["2025-04-29",700.0,700.0,700.0,700.0,0],["2025-05-05",700.0,700.0,700.0,700.0,0],["2025-05-06",700.0,700.0,700.0,700.0,0],["2025-05-07",700.0,700.0,700.0,700.0,0],["2025-05-08",700.0,700.0,700.0,700.0,0],["2025-05-09",700.0,700.0,600.0,700.0,475300],["2025-05-12",700.0,700.0,700.0,700.0,0],["2025-05-13",700.0,700.0,700.0,700.0,0],["2025-05-14",700.0,700.0,700.0,700.0,0],["2025-05-15",700.0,700.0,700.0,700.0,0],["2025-05-16",700.0,700.0,600.0,600.0,216600],["2025-05-19",600.0,600.0,600.0,600.0,0],["2025-05-20",600.0,600.0,600.0,600.0,0],["2025-05-21",600.0,600.0,600.0,600.0,0],["2025-05-22",600.0,600.0,600.0,600.0,0],["2025-05-23",700.0,700.0,600.0,700.0,131400],["2025-05-26",600.0,600.0,600.0,600.0,0],["2025-05-27",600.0,600.0,600.0,600.0,0],["2025-05-28",600.0,600.0,600.0,600.0,0],["2025-05-29",600.0,600.0,600.0,600.0,0],["2025-05-30",600.0,700.0,600.0,700.0,196500],["2025-06-02",600.0,600.0,600.0,600.0,0],["2025-06-03",600.0,600.0,600.0,600.0,0],["2025-06-04",600.0,600.0,600.0,600.0,0],["2025-06-05",600.0,600.0,600.0,600.0,0],["2025-06-06",700.0,700.0,600.0,700.0,522400],["2025-06-09",700.0,700.0,700.0,700.0,0],["2025-06-10",700.0,700.0,700.0,700.0,0],["2025-06-11",700.0,700.0,700.0,700.0,0],["2025-06-12",700.0,700.0,700.0,700.0,0],["2025-06-13",700.0,700.0,600.0,600.0,391100],["2025-06-16",600.0,600.0,600.0,600.0,0],["2025-06-17",600.0,600.0,600.0,600.0,0],["2025-06-18",600.0,600.0,600.0,600.0,0],["2025-06-19",600.0,600.0,600.0,600.0,0],["2025-06-20",600.0,700.0,600.0,700.0,167100],["2025-06-23",600.0,600.0,600.0,600.0,0],["2025-06-24",600.0,600.0,600.0,600.0,0],["2025-06-25",600.0,600.0,600.0,600.0,0],["2025-06-26",600.0,600.0,600.0,600.0,0],["2025-06-27",600.0,700.0,600.0,600.0,973000],["2025-06-30",600.0,600.0,600.0,600.0,0],["2025-07-01",600.0,600.0,600.0,600.0,0],["2025-07-02",600.0,600.0,600.0,600.0,0],["2025-07-03",600.0,600.0,600.0,600.0,0],["2025-07-04",700.0,700.0,600.0,700.0,2440700],["2025-07-07",700.0,700.0,700.0,700.0,0],["2025-07-08",700.0,700.0,700.0,700.0,0],["2025-07-09",700.0,700.0,700.0,700.0,0],["2025-07-10",700.0,700.0,700.0,700.0,0],["2025-07-11",800.0,800.0,700.0,800.0,3831100],["2025-07-14",800.0,800.0,800.0,800.0,0],["2025-07-15",800.0,800.0,800.0,800.0,0],["2025-07-16",800.0,800.0,800.0,800.0,0],["2025-07-17",800.0,800.0,800.0,800.0,0],["2025-07-18",800.0,900.0,700.0,800.0,1051900],["2025-07-21",800.0,800.0,800.0,800.0,0],["2025-07-22",800.0,800.0,800.0,800.0,0],["2025-07-23",800.0,800.0,800.0,800.0,0],["2025-07-24",800.0,800.0,800.0,800.0,0],["2025-07-25",800.0,900.0,700.0,800.0,1311900],["2025-07-28",800.0,800.0,800.0,800.0,0],["2025-07-29",800.0,800.0,800.0,800.0,0],["2025-07-30",800.0,800.0,800.0,800.0,0],["2025-07-31",800.0,800.0,800.0,800.0,0],["2025-08-01",800.0,900.0,700.0,800.0,570100],["2025-08-04",800.0,800.0,800.0,800.0,0],["2025-08-05",800.0,800.0,800.0,800.0,0],["2025-08-06",800.0,800.0,800.0,800.0,0],["2025-08-07",800.0,800.0,800.0,800.0,0],["2025-08-08",800.0,800.0,700.0,800.0,320600],["2025-08-11",800.0,800.0,800.0,800.0,0],["2025-08-12",800.0,800.0,800.0,800.0,0],["2025-08-13",800.0,800.0,800.0,800.0,0],["2025-08-14",800.0,800.0,800.0,800.0,0],["2025-08-15",800.0,800.0,700.0,800.0,903000],["2025-08-18",700.0,700.0,700.0,700.0,0],["2025-08-19",700.0,700.0,700.0,700.0,0],["2025-08-20",700.0,700.0,700.0,700.0,0],["2025-08-21",700.0,700.0,700.0,700.0,0],["2025-08-22",700.0,800.0,700.0,700.0,616600],["2025-08-25",700.0,700.0,700.0,700.0,0],["2025-08-26",700.0,700.0,700.0,700.0,0],["2025-08-27",700.0,700.0,700.0,700.0,0],["2025-08-28",700.0,700.0,700.0,700.0,0],["2025-08-29",700.0,800.0,700.0,700.0,295500],["2025-09-03",700.0,700.0,700.0,700.0,0],["2025-09-04",700.0,700.0,700.0,700.0,0],["2025-09-05",700.0,800.0,700.0,700.0,326900],["2025-09-08",700.0,700.0,700.0,700.0,0],["2025-09-09",700.0,700.0,700.0,700.0,0],["2025-09-10",700.0,700.0,700.0,700.0,0],["2025-09-11",700.0,700.0,700.0,700.0,0],["2025-09-12",800.0,800.0,700.0,800.0,156500],["2025-09-15",700.0,700.0,700.0,700.0,0],["2025-09-16",700.0,700.0,700.0,700.0,0],["2025-09-17",700.0,700.0,700.0,700.0,0],["2025-09-18",700.0,700.0,700.0,700.0,0],["2025-09-19",800.0,800.0,700.0,800.0,296400],["2025-09-22",700.0,700.0,700.0,700.0,0],["2025-09-23",700.0,700.0,700.0,700.0,0],["2025-09-24",700.0,700.0,700.0,700.0,0],["2025-09-25",700.0,700.0,700.0,700.0,0],["2025-09-26",800.0,800.0,600.0,700.0,455600],["2025-09-29",700.0,700.0,700.0,700.0,0],["2025-09-30",700.0,700.0,700.0,700.0,0],["2025-10-01",700.0,700.0,700.0,700.0,0],["2025-10-02",700.0,700.0,700.0,700.0,0],["2025-10-03",700.0,700.0,600.0,700.0,98800],["2025-10-06",700.0,700.0,700.0,700.0,0],["2025-10-07",700.0,700.0,700.0,700.0,0],["2025-10-08",700.0,700.0,700.0,700.0,0],["2025-10-09",700.0,700.0,700.0,700.0,0],["2025-10-10",700.0,700.0,600.0,600.0,180200],["2025-10-13",700.0,700.0,700.0,700.0,0],["2025-10-14",700.0,700.0,700.0,700.0,0],["2025-10-15",700.0,700.0,700.0,700.0,0],["2025-10-16",700.0,700.0,700.0,700.0,0],["2025-10-17",700.0,700.0,600.0,600.0,84500],["2025-10-20",600.0,600.0,600.0,600.0,0],["2025-10-21",600.0,600.0,600.0,600.0,0],["2025-10-22",600.0,600.0,600.0,600.0,0],["2025-10-23",600.0,600.0,600.0,600.0,0],["2025-10-24",600.0,700.0,600.0,700.0,92800],["2025-10-27",700.0,700.0,700.0,700.0,0],["2025-10-28",700.0,700.0,700.0,700.0,0],["2025-10-29",700.0,700.0,700.0,700.0,0],["2025-10-30",700.0,700.0,700.0,700.0,0],["2025-10-31",700.0,700.0,600.0,700.0,131700],["2025-11-03",700.0,700.0,700.0,700.0,0],["2025-11-04",700.0,700.0,700.0,700.0,0],["2025-11-05",700.0,700.0,700.0,700.0,0],["2025-11-06",700.0,700.0,700.0,700.0,0],["2025-11-07",700.0,700.0,600.0,600.0,538100],["2025-11-10",600.0,600.0,600.0,600.0,0],["2025-11-11",600.0,600.0,600.0,600.0,0],["2025-11-12",600.0,600.0,600.0,600.0,0],["2025-11-13",600.0,600.0,600.0,600.0,0],["2025-11-14",700.0,700.0,600.0,600.0,92200],["2025-11-17",600.0,600.0,600.0,600.0,0],["2025-11-18",600.0,600.0,600.0,600.0,0],["2025-11-19",600.0,600.0,600.0,600.0,0],["2025-11-20",600.0,600.0,600.0,600.0,0],["2025-11-21",700.0,700.0,600.0,700.0,95300],["2025-11-24",700.0,700.0,700.0,700.0,0],["2025-11-25",700.0,700.0,700.0,700.0,0],["2025-11-26",700.0,700.0,700.0,700.0,0],["2025-11-27",700.0,700.0,700.0,700.0,0],["2025-11-28",700.0,700.0,600.0,700.0,291900],["2025-12-01",600.0,600.0,600.0,600.0,0],["2025-12-02",600.0,600.0,600.0,600.0,0],["2025-12-03",600.0,600.0,600.0,600.0,0],["2025-12-04",600.0,600.0,600.0,600.0,0],["2025-12-05",600.0,700.0,600.0,700.0,370700],["2025-12-08",700.0,700.0,700.0,700.0,0],["2025-12-09",700.0,700.0,700.0,700.0,0],["2025-12-10",700.0,700.0,700.0,700.0,0],["2025-12-11",700.0,700.0,700.0,700.0,0],["2025-12-12",700.0,800.0,600.0,700.0,1535600],["2025-12-15",700.0,700.0,700.0,700.0,0],["2025-12-16",700.0,700.0,700.0,700.0,0],["2025-12-17",700.0,700.0,700.0,700.0,0],["2025-12-18",700.0,700.0,700.0,700.0,0],["2025-12-19",700.0,700.0,600.0,600.0,370900],["2025-12-22",700.0,700.0,700.0,700.0,0],["2025-12-23",700.0,700.0,700.0,700.0,0],["2025-12-24",700.0,700.0,700.0,700.0,0],["2025-12-25",700.0,700.0,700.0,700.0,0],["2025-12-26",700.0,700.0,600.0,600.0,208900],["2025-12-29",600.0,600.0,600.0,600.0,0],["2025-12-30",600.0,600.0,600.0,600.0,0],["2025-12-31",600.0,600.0,600.0,600.0,0],["2026-01-05",600.0,600.0,600.0,600.0,0],["2026-01-06",600.0,600.0,600.0,600.0,0],["2026-01-07",600.0,600.0,600.0,600.0,0],["2026-01-08",600.0,600.0,600.0,600.0,0],["2026-01-09",600.0,700.0,600.0,600.0,402700],["2026-01-12",600.0,600.0,600.0,600.0,0],["2026-01-13",600.0,600.0,600.0,600.0,0],["2026-01-14",600.0,600.0,600.0,600.0,0],["2026-01-15",600.0,600.0,600.0,600.0,0],["2026-01-16",700.0,700.0,600.0,600.0,431300],["2026-01-19",700.0,700.0,700.0,700.0,0],["2026-01-20",700.0,700.0,700.0,700.0,0],["2026-01-21",700.0,700.0,700.0,700.0,0],["2026-01-22",700.0,700.0,700.0,700.0,0],["2026-01-23",700.0,700.0,600.0,600.0,671400],["2026-01-26",600.0,600.0,600.0,600.0,0],["2026-01-27",600.0,600.0,600.0,600.0,0],["2026-01-28",600.0,600.0,600.0,600.0,0],["2026-01-29",600.0,600.0,600.0,600.0,0],["2026-01-30",600.0,700.0,600.0,700.0,608400],["2026-02-02",600.0,600.0,600.0,600.0,0],["2026-02-03",600.0,600.0,600.0,600.0,0],["2026-02-04",600.0,600.0,600.0,600.0,0],["2026-02-05",600.0,600.0,600.0,600.0,0],["2026-02-06",600.0,700.0,600.0,700.0,153600],["2026-02-09",600.0,600.0,600.0,600.0,0],["2026-02-10",600.0,600.0,600.0,600.0,0],["2026-02-11",600.0,600.0,600.0,600.0,0],["2026-02-12",600.0,600.0,600.0,600.0,0],["2026-02-13",600.0,700.0,600.0,700.0,20900],["2026-02-23",700.0,700.0,700.0,700.0,0],["2026-02-24",700.0,700.0,700.0,700.0,0],["2026-02-25",700.0,700.0,700.0,700.0,0],["2026-02-26",700.0,700.0,700.0,700.0,0],["2026-02-27",700.0,700.0,600.0,600.0,1631900],["2026-03-02",600.0,600.0,600.0,600.0,0],["2026-03-03",600.0,600.0,600.0,600.0,0],["2026-03-04",600.0,600.0,600.0,600.0,0],["2026-03-05",600.0,600.0,600.0,600.0,0],["2026-03-06",600.0,700.0,500.0,600.0,329600],["2026-03-09",600.0,600.0,600.0,600.0,0],["2026-03-10",600.0,600.0,600.0,600.0,0],["2026-03-11",600.0,600.0,600.0,600.0,0],["2026-03-12",600.0,600.0,600.0,600.0,0],["2026-03-13",600.0,600.0,500.0,500.0,413800],["2026-03-16",600.0,600.0,600.0,600.0,0],["2026-03-17",600.0,600.0,600.0,600.0,0],["2026-03-18",600.0,600.0,600.0,600.0,0],["2026-03-19",600.0,600.0,600.0,600.0,0],["2026-03-20",600.0,600.0,500.0,600.0,228700],["2026-03-23",600.0,600.0,600.0,600.0,0],["2026-03-24",600.0,600.0,600.0,600.0,0],["2026-03-25",600.0,600.0,600.0,600.0,0],["2026-03-26",600.0,600.0,600.0,600.0,0],["2026-03-27",600.0,600.0,500.0,600.0,213200],["2026-03-30",500.0,500.0,500.0,500.0,0],["2026-03-31",500.0,500.0,500.0,500.0,0],["2026-04-01",500.0,500.0,500.0,500.0,0],["2026-04-02",500.0,500.0,500.0,500.0,0],["2026-04-03",600.0,600.0,500.0,600.0,848900],["2026-04-06",600.0,600.0,600.0,600.0,0],["2026-04-07",600.0,600.0,600.0,600.0,0],["2026-04-08",600.0,600.0,600.0,600.0,0],["2026-04-09",600.0,600.0,600.0,600.0,0],["2026-04-10",600.0,700.0,600.0,600.0,171700],["2026-04-13",600.0,600.0,600.0,600.0,0],["2026-04-14",600.0,600.0,600.0,600.0,0],["2026-04-15",600.0,600.0,600.0,600.0,0],["2026-04-16",600.0,600.0,600.0,600.0,0],["2026-04-17",600.0,600.0,500.0,600.0,148800],["2026-04-20",600.0,600.0,600.0,600.0,0],["2026-04-21",600.0,600.0,600.0,600.0,0],["2026-04-22",600.0,600.0,600.0,600.0,0],["2026-04-23",600.0,600.0,600.0,600.0,0],["2026-04-24",600.0,600.0,500.0,600.0,268600],["2026-04-28",600.0,600.0,600.0,600.0,0],["2026-04-29",600.0,600.0,600.0,600.0,0],["2026-05-04",600.0,600.0,600.0,600.0,0],["2026-05-05",600.0,600.0,600.0,600.0,0],["2026-05-06",600.0,600.0,600.0,600.0,0],["2026-05-07",600.0,600.0,600.0,600.0,0],["2026-05-08",600.0,600.0,500.0,600.0,167000],["2026-05-11",500.0,500.0,500.0,500.0,0],["2026-05-12",500.0,500.0,500.0,500.0,0],["2026-05-13",500.0,500.0,500.0,500.0,0],["2026-05-14",500.0,500.0,500.0,500.0,0],["2026-05-15",500.0,600.0,500.0,600.0,95200],["2026-05-18",600.0,600.0,600.0,600.0,0],["2026-05-19",600.0,600.0,600.0,600.0,0],["2026-05-20",600.0,600.0,600.0,600.0,0],["2026-05-21",600.0,600.0,600.0,600.0,0],["2026-05-22",600.0,600.0,500.0,600.0,32700],["2026-05-25",600.0,600.0,600.0,600.0,0],["2026-05-26",600.0,600.0,600.0,600.0,0],["2026-05-27",600.0,600.0,600.0,600.0,0],["2026-05-28",600.0,600.0,600.0,600.0,0],["2026-05-29",600.0,600.0,500.0,500.0,136300],["2026-06-01",500.0,500.0,500.0,500.0,0],["2026-06-02",500.0,500.0,500.0,500.0,0],["2026-06-03",500.0,500.0,500.0,500.0,0],["2026-06-04",500.0,500.0,500.0,500.0,0],["2026-06-05",500.0,600.0,500.0,500.0,478200],["2026-06-08",500.0,500.0,500.0,500.0,0],["2026-06-09",500.0,500.0,500.0,500.0,0],["2026-06-10",500.0,500.0,500.0,500.0,0],["2026-06-11",500.0,500.0,500.0,500.0,0],["2026-06-12",600.0,600.0,500.0,500.0,104500],["2026-06-15",500.0,500.0,500.0,500.0,0],["2026-06-16",500.0,500.0,500.0,500.0,0],["2026-06-17",500.0,500.0,500.0,500.0,0],["2026-06-18",500.0,500.0,500.0,500.0,0],["2026-06-19",500.0,600.0,500.0,500.0,266000],["2026-06-22",500.0,500.0,500.0,500.0,0],["2026-06-23",500.0,500.0,500.0,500.0,0],["2026-06-24",500.0,500.0,500.0,500.0,0],["2026-06-25",500.0,500.0,500.0,500.0,0],["2026-06-26",500.0,600.0,500.0,500.0,50600],["2026-06-29",500.0,500.0,500.0,500.0,0],["2026-06-30",500.0,500.0,500.0,500.0,0],["2026-07-01",500.0,500.0,500.0,500.0,0],["2026-07-02",500.0,500.0,500.0,500.0,0],["2026-07-03",500.0,600.0,500.0,500.0,44100],["2026-07-06",600.0,600.0,600.0,600.0,0],["2026-07-07",600.0,600.0,600.0,600.0,0],["2026-07-08",600.0,600.0,600.0,600.0,0],["2026-07-09",600.0,600.0,600.0,600.0,0],["2026-07-10",500.0,600.0,500.0,500.0,202800],["2026-07-13",500.0,500.0,500.0,500.0,0],["2026-07-14",500.0,500.0,500.0,500.0,0],["2026-07-15",500.0,500.0,500.0,500.0,0],["2026-07-16",500.0,500.0,500.0,500.0,0],["2026-07-17",600.0,600.0,500.0,600.0,58300],["2026-07-20",500.0,500.0,500.0,500.0,0],["2026-07-21",500.0,500.0,500.0,500.0,0],["2026-07-22",500.0,500.0,500.0,500.0,0],["2026-07-23",500.0,500.0,500.0,500.0,0],["2026-07-24",500.0,500.0,400.0,400.0,294200],["2026-07-27",500.0,500.0,500.0,500.0,0],["2026-07-28",500.0,500.0,500.0,500.0,0],["2026-07-29",500.0,500.0,500.0,500.0,0],["2026-07-30",500.0,500.0,500.0,500.0,0],["2026-07-31",500.0,500.0,400.0,500.0,386400],["2026-08-03",500.0,500.0,500.0,500.0,0],["2026-08-04",500.0,500.0,500.0,500.0,0],["2026-08-05",500.0,500.0,500.0,500.0,0],["2026-08-06",500.0,500.0,500.0,500.0,0],["2026-08-07",500.0,500.0,400.0,500.0,63300],["2026-08-10",500.0,500.0,500.0,500.0,0],["2026-08-11",500.0,500.0,500.0,500.0,0],["2026-08-12",500.0,500.0,500.0,500.0,0],["2026-08-13",500.0,500.0,500.0,500.0,0],["2026-08-14",500.0,500.0,400.0,500.0,290100],["2026-08-17",400.0,400.0,400.0,400.0,0],["2026-08-18",400.0,400.0,400.0,400.0,0],["2026-08-19",400.0,400.0,400.0,400.0,0],["2026-08-20",400.0,400.0,400.0,400.0,0],["2026-08-21",400.0,500.0,400.0,400.0,108300],["2026-08-24",400.0,400.0,400.0,400.0,0],["2026-08-25",400.0,400.0,400.0,400.0,0],["2026-08-26",400.0,400.0,400.0,400.0,0],["2026-08-27",400.0,400.0,400.0,400.0,0],["2026-08-28",500.0,500.0,400.0,500.0,11900],["2026-09-03",500.0,500.0,500.0,500.0,0],["2026-09-04",500.0,500.0,400.0,500.0,302500],["2026-09-07",500.0,500.0,500.0,500.0,0],["2026-09-08",500.0,500.0,500.0,500.0,0],["2026-09-09",500.0,500.0,500.0,500.0,0],["2026-09-10",500.0,500.0,500.0,500.0,0],["2026-09-11",500.0,500.0,400.0,400.0,62700],["2026-09-14",500.0,500.0,500.0,500.0,0],["2026-09-15",500.0,500.0,500.0,500.0,0],["2026-09-16",500.0,500.0,500.0,500.0,0],["2026-09-17",500.0,500.0,500.0,500.0,0],["2026-09-18",500.0,500.0,400.0,500.0,47400],["2026-09-21",500.0,500.0,500.0,500.0,0],["2026-09-22",500.0,500.0,500.0,500.0,0],["2026-09-23",500.0,500.0,500.0,500.0,0],["2026-09-24",500.0,500.0,500.0,500.0,0],["2026-09-25",500.0,600.0,400.0,500.0,762000],["2026-09-28",500.0,500.0,500.0,500.0,0],["2026-09-29",500.0,500.0,500.0,500.0,0],["2026-09-30",500.0,500.0,500.0,500.0,0],["2026-10-01",500.0,500.0,500.0,500.0,0],["2026-10-02",500.0,600.0,400.0,600.0,355400],["2026-10-05",500.0,500.0,500.0,500.0,0],["2026-10-06",500.0,500.0,500.0,500.0,0],["2026-10-07",500.0,500.0,500.0,500.0,0],["2026-10-08",500.0,500.0,500.0,500.0,0],["2026-10-09",500.0,600.0,400.0,600.0,287900],["2026-10-12",500.0,500.0,500.0,500.0,0]]}