{"sym":"TNI","index":false,"bars":[["2017-05-29",10897.06,12474.26,10514.71,12474.26,5124680],["2017-05-30",12665.44,13334.56,12474.26,12856.62,4453270],["2017-05-31",12904.41,13238.97,12283.09,12283.09,1562860],["2017-06-01",11470.59,11470.59,11470.59,11470.59,743410],["2017-06-02",10705.88,10705.88,10705.88,10705.88,924640],["2017-06-05",9988.97,10180.15,9988.97,9988.97,2266580],["2017-06-06",9291.18,9654.41,9291.18,9329.41,4493100],["2017-06-07",9348.53,9797.79,9272.06,9386.76,1339010],["2017-06-08",9224.26,9386.76,8736.76,8736.76,725280],["2017-06-09",8134.56,8316.18,8134.56,8172.79,1217110],["2017-06-12",7933.82,8125.0,7742.65,7886.03,474890],["2017-06-13",7886.03,8010.29,7742.65,7886.03,441090],["2017-06-14",7895.59,8287.5,7838.24,8268.38,714910],["2017-06-15",8220.59,8411.76,8125.0,8392.65,552760],["2017-06-16",8392.65,8794.12,8230.15,8622.06,1020660],["2017-06-19",8555.15,8717.65,8555.15,8631.62,309490],["2017-06-20",8631.62,8698.53,8459.56,8631.62,323580],["2017-06-21",8507.35,8746.32,8507.35,8698.53,351730],["2017-06-22",8698.53,9224.26,8698.53,9195.59,1053230],["2017-06-23",9195.59,9797.79,9080.88,9750.0,1688050],["2017-06-26",9893.38,10227.94,9444.12,9558.82,1083220],["2017-06-27",9654.41,9845.59,9348.53,9463.24,639010],["2017-06-28",9415.44,9558.82,9252.94,9463.24,560480],["2017-06-29",9444.12,10084.56,9367.65,10084.56,2787380],["2017-06-30",10180.15,10753.68,9845.59,10753.68,3403220],["2017-07-03",10849.26,10992.65,10419.12,10610.29,1445620],["2017-07-04",10514.71,11088.24,9893.38,10036.76,1766700],["2017-07-05",10036.76,10036.76,9348.53,9415.44,444190],["2017-07-06",9415.44,9845.59,9176.47,9482.35,679320],["2017-07-07",9482.35,9750.0,9415.44,9539.71,561300],["2017-07-10",9463.24,9797.79,9367.65,9797.79,456150],["2017-07-11",9558.82,9893.38,9463.24,9654.41,392960],["2017-07-12",9558.82,9750.0,9415.44,9463.24,230490],["2017-07-13",9367.65,9750.0,9367.65,9463.24,405440],["2017-07-14",9463.24,9463.24,8947.06,9463.24,366250],["2017-07-17",9511.03,9845.59,9463.24,9702.21,2633310],["2017-07-18",9702.21,9750.0,9463.24,9558.82,128910],["2017-07-19",9558.82,9750.0,9367.65,9367.65,240410],["2017-07-20",9558.82,9558.82,9080.88,9319.85,197230],["2017-07-21",9272.06,9511.03,9272.06,9319.85,360270],["2017-07-24",9319.85,9482.35,9176.47,9482.35,266380],["2017-07-25",9482.35,9549.26,9319.85,9549.26,261490],["2017-07-26",9549.26,9654.41,9052.21,9463.24,821370],["2017-07-27",9482.35,10084.56,9367.65,10084.56,2351700],["2017-07-28",10180.15,10753.68,9988.97,10084.56,2347610],["2017-07-31",9845.59,10132.35,9386.76,9549.26,1838920],["2017-08-01",9549.26,9549.26,8889.71,8889.71,2051260],["2017-08-02",8268.38,8794.12,8268.38,8268.38,1631670],["2017-08-03",7694.85,7933.82,7694.85,7866.91,2490530],["2017-08-04",7886.03,8411.76,7886.03,8411.76,3140940],["2017-08-07",8526.47,8526.47,7828.68,8220.59,1982240],["2017-08-08",7742.65,8115.44,7647.06,7647.06,1967520],["2017-08-09",7169.12,7647.06,7111.76,7111.76,2128050],["2017-08-10",6624.26,7264.71,6624.26,7073.53,1396910],["2017-08-11",6882.35,7121.32,6834.56,7073.53,933540],["2017-08-14",7073.53,7379.41,6805.88,7312.5,1706900],["2017-08-15",7455.88,7723.53,7044.85,7216.91,1541170],["2017-08-16",6977.94,7169.12,6825.0,7169.12,787130],["2017-08-17",7073.53,7073.53,6767.65,6767.65,770010],["2017-08-18",6691.18,6691.18,6461.76,6595.59,921790],["2017-08-21",6643.38,6681.62,6500.0,6633.82,267900],["2017-08-22",6509.56,6672.06,6509.56,6643.38,456170],["2017-08-23",6500.0,6767.65,6500.0,6681.62,317920],["2017-08-24",6681.62,6786.76,6528.68,6767.65,452990],["2017-08-25",6786.76,6949.26,6738.97,6834.56,741370],["2017-08-28",6834.56,6911.03,6595.59,6643.38,537680],["2017-08-29",6691.18,6786.76,6595.59,6605.15,538320],["2017-08-30",6595.59,6863.24,6566.91,6681.62,818640],["2017-08-31",6691.18,6805.88,6605.15,6633.82,378370],["2017-09-01",6633.82,6786.76,6595.59,6691.18,1077600],["2017-09-05",6652.94,6719.85,6643.38,6662.5,545020],["2017-09-06",6662.5,6719.85,6662.5,6691.18,664750],["2017-09-07",6672.06,6738.97,6595.59,6700.74,778610],["2017-09-08",6719.85,6786.76,6672.06,6738.97,587130],["2017-09-11",6748.53,7178.68,6748.53,7083.09,1592140],["2017-09-12",7073.53,7169.12,6863.24,6863.24,704040],["2017-09-13",6882.35,7025.74,6777.21,6911.03,646750],["2017-09-14",6891.91,6930.15,6786.76,6834.56,264760],["2017-09-15",6748.53,6834.56,6748.53,6786.76,355240],["2017-09-18",6767.65,6825.0,6738.97,6805.88,346530],["2017-09-19",6796.32,6949.26,6796.32,6815.44,448760],["2017-09-20",6825.0,6863.24,6738.97,6758.09,492470],["2017-09-21",6786.76,6872.79,6738.97,6872.79,427660],["2017-09-22",6872.79,6930.15,6796.32,6796.32,591970],["2017-09-25",6815.44,6815.44,6738.97,6738.97,284460],["2017-09-26",6767.65,6796.32,6719.85,6767.65,312130],["2017-09-27",6767.65,6767.65,6700.74,6738.97,192190],["2017-09-28",6748.53,6872.79,6691.18,6786.76,791770],["2017-09-29",6786.76,6786.76,6681.62,6738.97,943860],["2017-10-02",6738.97,6738.97,6595.59,6691.18,135980],["2017-10-03",6738.97,6738.97,6509.56,6595.59,176650],["2017-10-04",6624.26,6643.38,6500.0,6624.26,673500],["2017-10-05",6557.35,6662.5,6547.79,6643.38,676660],["2017-10-06",6624.26,6652.94,6595.59,6624.26,286720],["2017-10-09",6643.38,6643.38,6595.59,6595.59,161180],["2017-10-10",6643.38,6643.38,6547.79,6547.79,139180],["2017-10-11",6528.68,6595.59,6509.56,6528.68,350840],["2017-10-12",6547.79,6557.35,6500.0,6519.12,207880],["2017-10-13",6528.68,6528.68,6490.44,6509.56,259350],["2017-10-16",6509.56,6528.68,6299.26,6394.85,177910],["2017-10-17",6356.62,6394.85,6261.03,6356.62,353210],["2017-10-18",6337.5,6595.59,6308.82,6500.0,782260],["2017-10-19",6500.0,6576.47,6452.21,6547.79,706390],["2017-10-20",6547.79,6547.79,6356.62,6356.62,173040],["2017-10-23",6433.09,6433.09,6012.5,6213.24,275950],["2017-10-24",6213.24,6308.82,6165.44,6194.12,309180],["2017-10-25",6213.24,6261.03,6117.65,6213.24,158810],["2017-10-26",6213.24,6261.03,6022.06,6213.24,365880],["2017-10-27",6213.24,6261.03,6117.65,6261.03,804130],["2017-10-30",6261.03,6337.5,6213.24,6280.15,1078720],["2017-10-31",6261.03,6308.82,6022.06,6213.24,165350],["2017-11-01",6165.44,6213.24,6117.65,6194.12,122650],["2017-11-02",6194.12,6194.12,6022.06,6108.09,165320],["2017-11-03",6069.85,6117.65,5878.68,5926.47,462560],["2017-11-06",5926.47,6022.06,5916.91,6012.5,893890],["2017-11-07",6012.5,6184.56,5926.47,6184.56,652880],["2017-11-08",6165.44,6347.06,6117.65,6261.03,706400],["2017-11-09",6261.03,6270.59,6165.44,6261.03,700320],["2017-11-10",6261.03,6280.15,6117.65,6194.12,266590],["2017-11-13",6117.65,6232.35,6117.65,6232.35,176490],["2017-11-14",6232.35,6261.03,6069.85,6155.88,729560],["2017-11-15",6117.65,6308.82,6088.97,6308.82,1409050],["2017-11-16",6318.38,6423.53,6261.03,6404.41,788570],["2017-11-17",6413.97,6452.21,6289.71,6356.62,385230],["2017-11-20",6356.62,6385.29,6251.47,6308.82,698850],["2017-11-21",6308.82,6461.76,6184.56,6308.82,682310],["2017-11-22",6308.82,6375.74,6165.44,6308.82,333310],["2017-11-23",6318.38,6347.06,6213.24,6308.82,185790],["2017-11-24",6308.82,6356.62,6117.65,6356.62,562570],["2017-11-27",6318.38,6452.21,6165.44,6404.41,1291510],["2017-11-28",6375.74,6404.41,6184.56,6308.82,311040],["2017-11-29",6308.82,6356.62,6098.53,6308.82,254850],["2017-11-30",6308.82,6356.62,6194.12,6308.82,175640],["2017-12-01",6308.82,6337.5,6203.68,6308.82,236730],["2017-12-04",6308.82,6356.62,6194.12,6299.26,232820],["2017-12-05",6261.03,6270.59,6194.12,6261.03,765440],["2017-12-06",6261.03,6280.15,6165.44,6280.15,343450],["2017-12-07",6213.24,6261.03,6117.65,6261.03,470150],["2017-12-08",6241.91,6251.47,6146.32,6213.24,189510],["2017-12-11",6117.65,6203.68,6002.94,6002.94,258870],["2017-12-12",6069.85,6117.65,5974.26,6117.65,234120],["2017-12-13",6069.85,6194.12,6022.06,6175.0,1645020],["2017-12-14",6117.65,6175.0,6079.41,6165.44,345240],["2017-12-15",6136.76,6308.82,6088.97,6299.26,1176560],["2017-12-18",6356.62,6643.38,6356.62,6643.38,1798510],["2017-12-19",6691.18,6958.82,6691.18,6911.03,2117640],["2017-12-20",6786.76,6882.35,6595.59,6691.18,498190],["2017-12-21",6500.0,6691.18,6289.71,6366.18,354790],["2017-12-22",6327.94,6394.85,5926.47,6366.18,1473080],["2017-12-25",6366.18,6404.41,6108.09,6213.24,263060],["2017-12-26",6213.24,6356.62,6022.06,6213.24,581890],["2017-12-27",6184.56,6232.35,6022.06,6165.44,498320],["2017-12-28",6117.65,6241.91,5993.38,6184.56,555100],["2017-12-29",6184.56,6261.03,6022.06,6184.56,369080],["2018-01-02",6184.56,6261.03,6022.06,6098.53,408480],["2018-01-03",6098.53,6136.76,5955.15,6098.53,1357170],["2018-01-04",6117.65,6308.82,5983.82,6308.82,703780],["2018-01-05",6318.38,6394.85,6194.12,6356.62,410620],["2018-01-08",6308.82,6500.0,6213.24,6500.0,791920],["2018-01-09",6800.0,6800.0,6450.0,6450.0,1343980],["2018-01-10",6350.0,6460.0,6280.0,6460.0,309470],["2018-01-11",6400.0,6460.0,6010.0,6400.0,593580],["2018-01-12",6400.0,6410.0,6220.0,6390.0,202380],["2018-01-15",6350.0,6390.0,6300.0,6350.0,295220],["2018-01-16",6300.0,6350.0,6250.0,6270.0,656420],["2018-01-17",6210.0,6400.0,6200.0,6370.0,921120],["2018-01-18",6350.0,6450.0,6200.0,6400.0,853240],["2018-01-19",6400.0,6410.0,6250.0,6250.0,291140],["2018-01-22",6300.0,6400.0,6250.0,6310.0,178170],["2018-01-25",6250.0,6340.0,6200.0,6340.0,260200],["2018-01-26",6300.0,6390.0,6250.0,6390.0,280680],["2018-01-29",6400.0,6420.0,6320.0,6400.0,593010],["2018-01-30",6350.0,6370.0,6300.0,6350.0,298400],["2018-01-31",6320.0,6350.0,6270.0,6280.0,164430],["2018-02-01",6280.0,6280.0,6180.0,6230.0,185080],["2018-02-02",6200.0,6250.0,6150.0,6200.0,281420],["2018-02-05",6200.0,6200.0,6060.0,6060.0,295030],["2018-02-06",5640.0,6200.0,5640.0,6200.0,1227620],["2018-02-07",6210.0,6330.0,6160.0,6240.0,829350],["2018-02-08",6210.0,6240.0,5810.0,6200.0,1036240],["2018-02-09",5770.0,6200.0,5770.0,6200.0,1348810],["2018-02-12",6200.0,6210.0,6000.0,6160.0,196980],["2018-02-13",6160.0,6200.0,5870.0,6150.0,186990],["2018-02-21",6150.0,6160.0,6050.0,6100.0,207340],["2018-02-22",6100.0,6150.0,6080.0,6150.0,249660],["2018-02-23",6150.0,6200.0,6100.0,6100.0,159590],["2018-02-26",6130.0,6180.0,6050.0,6130.0,208720],["2018-02-27",6130.0,6130.0,6070.0,6100.0,121890],["2018-02-28",6100.0,6140.0,6000.0,6100.0,204920],["2018-03-01",6150.0,6150.0,6000.0,6100.0,230340],["2018-03-02",6100.0,6140.0,6000.0,6140.0,181420],["2018-03-05",6120.0,6200.0,6120.0,6160.0,710130],["2018-03-06",6150.0,6190.0,6100.0,6180.0,846650],["2018-03-07",6160.0,6200.0,6160.0,6200.0,542510],["2018-03-08",6180.0,6200.0,6150.0,6200.0,359260],["2018-03-09",6200.0,6350.0,6170.0,6300.0,864790],["2018-03-12",6300.0,6740.0,6300.0,6720.0,2189780],["2018-03-13",6720.0,6750.0,6500.0,6600.0,515750],["2018-03-14",6590.0,6590.0,6400.0,6490.0,408490],["2018-03-15",6400.0,6470.0,6040.0,6200.0,903040],["2018-03-16",6100.0,6130.0,5800.0,6000.0,382370],["2018-03-19",6000.0,6000.0,5850.0,5870.0,426560],["2018-03-20",5870.0,5910.0,5830.0,5910.0,377460],["2018-03-21",5870.0,6100.0,5870.0,5900.0,263820],["2018-03-22",5900.0,6050.0,5890.0,6050.0,1373980],["2018-03-23",5900.0,6000.0,5900.0,6000.0,148820],["2018-03-26",5950.0,6100.0,5900.0,6000.0,361440],["2018-03-27",6000.0,6040.0,5950.0,6000.0,355500],["2018-03-28",5960.0,6040.0,5960.0,6040.0,1022800],["2018-03-29",6040.0,6050.0,5950.0,6000.0,157770],["2018-03-30",6000.0,6070.0,5900.0,6000.0,108400],["2018-04-02",5950.0,6020.0,5950.0,6020.0,37330],["2018-04-03",6020.0,6020.0,5850.0,5990.0,133690],["2018-04-04",5990.0,6000.0,5900.0,6000.0,122560],["2018-04-05",6000.0,6000.0,5920.0,6000.0,159860],["2018-04-06",5950.0,6050.0,5910.0,6000.0,74510],["2018-04-09",6000.0,6040.0,5920.0,6000.0,122820],["2018-04-10",6000.0,6000.0,5900.0,5990.0,249300],["2018-04-11",5950.0,6100.0,5850.0,6100.0,194330],["2018-04-12",6100.0,6180.0,5950.0,6100.0,105070],["2018-04-13",6100.0,6150.0,5900.0,6090.0,110140],["2018-04-16",5950.0,6100.0,5900.0,6070.0,121090],["2018-04-17",6080.0,6080.0,5960.0,6070.0,104300],["2018-04-18",6070.0,6070.0,5950.0,6050.0,64590],["2018-04-19",6050.0,6060.0,5900.0,6060.0,217480],["2018-04-20",5950.0,6060.0,5950.0,6040.0,66630],["2018-04-23",6050.0,6050.0,5900.0,6040.0,55180],["2018-04-24",6040.0,6040.0,5900.0,6000.0,110910],["2018-04-26",6000.0,6000.0,5800.0,5980.0,63690],["2018-04-27",5950.0,5980.0,5570.0,5970.0,106830],["2018-05-02",5970.0,6100.0,5860.0,6100.0,115720],["2018-05-03",6100.0,6100.0,5900.0,5900.0,38940],["2018-05-04",5990.0,6100.0,5910.0,6100.0,320320],["2018-05-07",6150.0,6150.0,5990.0,6050.0,55150],["2018-05-08",6100.0,6100.0,6010.0,6100.0,553400],["2018-05-09",6050.0,6200.0,6000.0,6050.0,1213070],["2018-05-10",6050.0,6200.0,6050.0,6200.0,382480],["2018-05-11",6250.0,6630.0,6200.0,6550.0,2107660],["2018-05-14",6550.0,6550.0,6100.0,6350.0,893710],["2018-05-15",6200.0,6350.0,6120.0,6240.0,665850],["2018-05-16",6200.0,6200.0,6010.0,6050.0,676450],["2018-05-17",6050.0,6230.0,5950.0,6230.0,1647460],["2018-05-18",6250.0,6350.0,6200.0,6350.0,462440],["2018-05-21",6350.0,6400.0,6250.0,6400.0,403000],["2018-05-22",6350.0,6450.0,6300.0,6450.0,849130],["2018-05-23",6420.0,6450.0,6320.0,6350.0,632060],["2018-05-24",6300.0,6400.0,6300.0,6310.0,274670],["2018-05-25",6310.0,6380.0,6300.0,6320.0,608370],["2018-05-28",6320.0,6320.0,6280.0,6320.0,339450],["2018-05-29",6320.0,6430.0,6300.0,6420.0,221420],["2018-05-30",6400.0,6420.0,6350.0,6400.0,223200],["2018-05-31",6400.0,6580.0,6400.0,6470.0,766700],["2018-06-01",6470.0,6570.0,6350.0,6570.0,483780],["2018-06-04",6550.0,6700.0,6480.0,6650.0,741080],["2018-06-05",6620.0,6650.0,6550.0,6550.0,285960],["2018-06-06",6530.0,6560.0,6450.0,6560.0,687990],["2018-06-07",6560.0,6560.0,6420.0,6490.0,536760],["2018-06-08",6550.0,6550.0,6430.0,6500.0,313150],["2018-06-11",6500.0,6540.0,6380.0,6500.0,958550],["2018-06-12",6500.0,6520.0,6430.0,6500.0,363500],["2018-06-13",6500.0,6570.0,6500.0,6550.0,568980],["2018-06-14",6550.0,6570.0,6480.0,6570.0,455700],["2018-06-15",6570.0,6940.0,6570.0,6900.0,1290000],["2018-06-18",6960.0,7300.0,6800.0,7250.0,966910],["2018-06-19",7600.0,7600.0,7200.0,7600.0,1523260],["2018-06-20",7070.0,7070.0,7070.0,7070.0,603100],["2018-06-21",6620.0,7050.0,6620.0,6900.0,958940],["2018-06-22",6650.0,6730.0,6420.0,6700.0,516680],["2018-06-25",6700.0,6900.0,6700.0,6900.0,356870],["2018-06-26",6900.0,7160.0,6750.0,7160.0,363980],["2018-06-27",7150.0,7400.0,7150.0,7250.0,693540],["2018-06-28",7250.0,7460.0,7200.0,7460.0,950060],["2018-06-29",7460.0,7830.0,7460.0,7800.0,1556760],["2018-07-02",7730.0,7830.0,7620.0,7830.0,900470],["2018-07-03",7830.0,7920.0,7710.0,7750.0,732080],["2018-07-04",7750.0,8250.0,7710.0,8250.0,1222220],["2018-07-05",8200.0,8300.0,8130.0,8300.0,572030],["2018-07-06",8300.0,8320.0,8180.0,8300.0,719870],["2018-07-09",8300.0,8650.0,8250.0,8650.0,1355260],["2018-07-10",8650.0,8850.0,8620.0,8820.0,1390880],["2018-07-11",8800.0,9120.0,8630.0,9120.0,1281350],["2018-07-12",9120.0,9400.0,9020.0,9400.0,1409170],["2018-07-13",9400.0,9420.0,9270.0,9330.0,713080],["2018-07-16",9250.0,9450.0,9230.0,9450.0,837320],["2018-07-17",9400.0,9500.0,9330.0,9470.0,719340],["2018-07-18",9470.0,9500.0,9330.0,9350.0,918960],["2018-07-19",9200.0,9530.0,9100.0,9480.0,1514170],["2018-07-20",9480.0,9480.0,9330.0,9400.0,517340],["2018-07-23",9400.0,9450.0,9080.0,9260.0,1060210],["2018-07-24",8800.0,9350.0,8620.0,9300.0,1978370],["2018-07-25",9100.0,9200.0,9000.0,9100.0,164520],["2018-07-26",9100.0,9730.0,9100.0,9730.0,2068000],["2018-07-27",9750.0,10400.0,9700.0,10400.0,1921010],["2018-07-30",10350.0,10500.0,9950.0,10400.0,1122420],["2018-07-31",10300.0,10500.0,10150.0,10250.0,538730],["2018-08-01",10250.0,10600.0,10150.0,10400.0,1151220],["2018-08-02",10400.0,10650.0,10300.0,10650.0,1081490],["2018-08-03",10550.0,10750.0,10550.0,10700.0,840730],["2018-08-06",10600.0,11250.0,10600.0,11250.0,2111990],["2018-08-07",11250.0,11300.0,11000.0,11050.0,556280],["2018-08-08",11000.0,11150.0,10700.0,10850.0,457290],["2018-08-09",10700.0,11100.0,10700.0,11100.0,886390],["2018-08-10",11250.0,11300.0,10950.0,11200.0,350640],["2018-08-13",11100.0,11250.0,11000.0,11100.0,264360],["2018-08-14",11000.0,11200.0,10800.0,11100.0,563080],["2018-08-15",11050.0,11100.0,10950.0,11050.0,377100],["2018-08-16",11050.0,11600.0,10900.0,11600.0,1716770],["2018-08-17",11400.0,12000.0,11400.0,11900.0,1336940],["2018-08-20",11900.0,11900.0,11500.0,11500.0,784420],["2018-08-21",11500.0,11600.0,10700.0,10700.0,1006520],["2018-08-22",9960.0,9960.0,9960.0,9960.0,304930],["2018-08-23",9270.0,9850.0,9270.0,9300.0,1167050],["2018-08-24",9250.0,9500.0,9060.0,9480.0,1086460],["2018-08-27",9400.0,9480.0,9180.0,9400.0,516680],["2018-08-28",9250.0,9400.0,9180.0,9350.0,247510],["2018-08-29",9350.0,9350.0,9150.0,9250.0,214030],["2018-08-30",9200.0,9400.0,9080.0,9400.0,173060],["2018-08-31",9350.0,9400.0,9200.0,9350.0,196900],["2018-09-04",9400.0,9400.0,9150.0,9360.0,139860],["2018-09-05",9300.0,9300.0,9110.0,9250.0,74250],["2018-09-06",9250.0,9400.0,9100.0,9400.0,278760],["2018-09-07",9350.0,9530.0,9280.0,9500.0,460680],["2018-09-10",9400.0,9500.0,9370.0,9500.0,215090],["2018-09-11",9500.0,9500.0,9320.0,9400.0,141540],["2018-09-12",9330.0,9400.0,9300.0,9400.0,118280],["2018-09-13",9370.0,9400.0,9320.0,9370.0,175330],["2018-09-14",9370.0,9530.0,9350.0,9530.0,229850],["2018-09-17",9470.0,9570.0,9400.0,9400.0,294210],["2018-09-18",9400.0,9820.0,9300.0,9820.0,663940],["2018-09-19",9700.0,9870.0,9700.0,9820.0,460670],["2018-09-20",9780.0,10050.0,9650.0,10050.0,464510],["2018-09-21",10100.0,10150.0,9800.0,9900.0,291870],["2018-09-24",9900.0,10300.0,9870.0,10250.0,423100],["2018-09-25",10100.0,10200.0,9950.0,9950.0,276980],["2018-09-26",10000.0,10100.0,9850.0,10100.0,330930],["2018-09-27",10000.0,10400.0,9950.0,10350.0,580950],["2018-09-28",10250.0,10700.0,10250.0,10500.0,627100],["2018-10-01",10500.0,10550.0,10250.0,10250.0,454180],["2018-10-02",10250.0,10250.0,10000.0,10000.0,172160],["2018-10-03",10000.0,10100.0,10000.0,10050.0,729350],["2018-10-04",10050.0,10100.0,9830.0,10000.0,604810],["2018-10-05",9950.0,10100.0,9900.0,10050.0,356890],["2018-10-08",9950.0,10050.0,9950.0,10000.0,616620],["2018-10-09",10050.0,10050.0,9950.0,10000.0,355610],["2018-10-10",10000.0,10300.0,10000.0,10200.0,750790],["2018-10-11",10100.0,10100.0,9490.0,9490.0,573890],["2018-10-12",8830.0,9490.0,8830.0,9400.0,576810],["2018-10-15",8750.0,9300.0,8750.0,9200.0,462270],["2018-10-16",9000.0,9200.0,8700.0,8900.0,980860],["2018-10-17",8850.0,8920.0,8800.0,8900.0,379620],["2018-10-18",8850.0,8900.0,8830.0,8850.0,163200],["2018-10-19",8750.0,8850.0,8730.0,8850.0,1453130],["2018-10-22",8850.0,8900.0,8800.0,8900.0,144120],["2018-10-23",8900.0,8900.0,8820.0,8900.0,194930],["2018-10-24",8850.0,8900.0,8850.0,8900.0,197060],["2018-10-25",8850.0,8900.0,8850.0,8880.0,160700],["2018-10-26",8880.0,8950.0,8850.0,8920.0,183330],["2018-10-29",8900.0,8950.0,8900.0,8920.0,104770],["2018-10-30",8920.0,9000.0,8920.0,8950.0,150650],["2018-10-31",8900.0,9000.0,8900.0,8970.0,623830],["2018-11-01",8970.0,8970.0,8870.0,8870.0,249170],["2018-11-02",8920.0,8950.0,8870.0,8920.0,299840],["2018-11-05",8920.0,8950.0,8920.0,8950.0,194770],["2018-11-06",8920.0,8970.0,8920.0,8950.0,161530],["2018-11-07",8850.0,8880.0,8830.0,8850.0,669770],["2018-11-08",8950.0,9460.0,8950.0,9460.0,1576350],["2018-11-09",9550.0,9650.0,9400.0,9650.0,853200],["2018-11-12",9650.0,9730.0,9400.0,9400.0,1140350],["2018-11-13",9260.0,9570.0,9200.0,9500.0,1247070],["2018-11-14",9550.0,9570.0,9370.0,9400.0,828780],["2018-11-15",9400.0,9450.0,8750.0,8750.0,584940],["2018-11-16",8750.0,9360.0,8660.0,9360.0,1688040],["2018-11-19",9360.0,9700.0,9320.0,9700.0,1006350],["2018-11-20",9620.0,9700.0,9500.0,9550.0,582800],["2018-11-21",9500.0,9550.0,9370.0,9500.0,228930],["2018-11-22",9400.0,9550.0,9400.0,9450.0,358290],["2018-11-23",9450.0,9470.0,9250.0,9350.0,251300],["2018-11-26",9300.0,9370.0,9200.0,9300.0,256400],["2018-11-27",9250.0,9250.0,9200.0,9250.0,184380],["2018-11-28",9250.0,9580.0,9230.0,9580.0,549660],["2018-11-29",9600.0,9600.0,9400.0,9420.0,345720],["2018-11-30",9420.0,9450.0,9280.0,9280.0,251180],["2018-12-03",9280.0,9300.0,9250.0,9280.0,179670],["2018-12-04",9300.0,9300.0,9280.0,9300.0,187350],["2018-12-05",9320.0,9320.0,9200.0,9200.0,252560],["2018-12-06",9200.0,9220.0,9130.0,9220.0,187880],["2018-12-07",9200.0,9200.0,9150.0,9180.0,154170],["2018-12-10",9250.0,9280.0,9200.0,9250.0,129790],["2018-12-11",9250.0,9280.0,9230.0,9280.0,334570],["2018-12-12",9250.0,9300.0,9230.0,9280.0,159710],["2018-12-13",9280.0,9280.0,9250.0,9280.0,283480],["2018-12-14",9250.0,9300.0,9250.0,9250.0,308280],["2018-12-17",9250.0,9250.0,9180.0,9250.0,137320],["2018-12-18",9250.0,9320.0,9180.0,9300.0,705080],["2018-12-19",9280.0,9320.0,9230.0,9250.0,521560],["2018-12-20",9250.0,9300.0,9230.0,9280.0,315520],["2018-12-21",9250.0,9520.0,9230.0,9500.0,794060],["2018-12-24",9500.0,9620.0,9480.0,9480.0,585020],["2018-12-25",9400.0,9450.0,9200.0,9300.0,385890],["2018-12-26",9250.0,9300.0,9150.0,9200.0,309060],["2018-12-27",9250.0,9300.0,9180.0,9180.0,416020],["2018-12-28",9170.0,9180.0,9090.0,9140.0,78130],["2019-01-02",9100.0,9200.0,9080.0,9200.0,310680],["2019-01-03",9170.0,9250.0,9140.0,9250.0,436990],["2019-01-04",9200.0,9270.0,9170.0,9270.0,373520],["2019-01-07",9250.0,9280.0,9230.0,9270.0,352660],["2019-01-08",9250.0,9270.0,9200.0,9250.0,285830],["2019-01-09",9250.0,9270.0,9210.0,9260.0,137130],["2019-01-10",9250.0,9300.0,9230.0,9270.0,320330],["2019-01-11",9260.0,9300.0,9230.0,9300.0,168490],["2019-01-14",9270.0,9300.0,9250.0,9270.0,213890],["2019-01-15",9250.0,9350.0,9250.0,9300.0,710900],["2019-01-16",9270.0,9300.0,9250.0,9270.0,432610],["2019-01-17",9250.0,9280.0,9240.0,9270.0,189470],["2019-01-18",9250.0,9270.0,9220.0,9270.0,280690],["2019-01-21",9250.0,9270.0,9230.0,9250.0,201620],["2019-01-22",9250.0,9280.0,9200.0,9250.0,185390],["2019-01-23",9250.0,9450.0,9240.0,9450.0,882990],["2019-01-24",9400.0,9750.0,9390.0,9750.0,1331680],["2019-01-25",9650.0,9760.0,9560.0,9730.0,663310],["2019-01-28",9680.0,9700.0,9580.0,9580.0,394320],["2019-01-29",9590.0,9590.0,9210.0,9210.0,611720],["2019-01-30",9200.0,9370.0,9180.0,9370.0,412190],["2019-01-31",9370.0,9370.0,9200.0,9220.0,468500],["2019-02-01",9220.0,9280.0,9200.0,9280.0,137840],["2019-02-11",9280.0,9280.0,9150.0,9250.0,559240],["2019-02-12",9250.0,9320.0,9200.0,9300.0,197310],["2019-02-13",9270.0,9300.0,9250.0,9270.0,197730],["2019-02-14",9290.0,9290.0,9200.0,9250.0,143440],["2019-02-15",9250.0,9290.0,9220.0,9250.0,144490],["2019-02-18",9250.0,9300.0,9220.0,9250.0,235740],["2019-02-19",9270.0,9300.0,9230.0,9250.0,223560],["2019-02-20",9250.0,9250.0,9210.0,9250.0,167100],["2019-02-21",9250.0,9270.0,9220.0,9250.0,222330],["2019-02-22",9250.0,9280.0,9250.0,9280.0,289100],["2019-02-25",9280.0,9330.0,9250.0,9300.0,220930],["2019-02-26",9280.0,9480.0,9280.0,9480.0,424850],["2019-02-27",9400.0,9500.0,9380.0,9480.0,1850010],["2019-02-28",9430.0,9500.0,9300.0,9350.0,309770],["2019-03-01",9250.0,9360.0,9250.0,9280.0,493840],["2019-03-04",9280.0,9340.0,9230.0,9260.0,321830],["2019-03-05",9240.0,9320.0,9220.0,9320.0,214560],["2019-03-06",9280.0,9350.0,9000.0,9320.0,224820],["2019-03-07",9250.0,9320.0,9250.0,9280.0,254160],["2019-03-08",9280.0,9280.0,9230.0,9280.0,204830],["2019-03-11",9250.0,9290.0,9250.0,9250.0,113840],["2019-03-12",9250.0,9300.0,9220.0,9280.0,141280],["2019-03-13",9250.0,9280.0,9200.0,9250.0,2896500],["2019-03-14",9250.0,9250.0,9200.0,9240.0,1501040],["2019-03-15",9200.0,9400.0,9180.0,9320.0,277360],["2019-03-18",9350.0,9450.0,9320.0,9430.0,202060],["2019-03-19",9400.0,9950.0,9400.0,9850.0,1005890],["2019-03-20",9870.0,10100.0,9800.0,9800.0,1043740],["2019-03-21",9800.0,9800.0,9300.0,9300.0,516520],["2019-03-22",9200.0,9200.0,8980.0,9100.0,347900],["2019-03-25",9000.0,9400.0,8970.0,9360.0,652260],["2019-03-26",9360.0,9360.0,9170.0,9250.0,345960],["2019-03-27",9220.0,9270.0,9200.0,9220.0,242450],["2019-03-28",9250.0,9400.0,9250.0,9400.0,275280],["2019-03-29",9350.0,9380.0,9300.0,9300.0,380900],["2019-04-01",9250.0,9380.0,9250.0,9350.0,189500],["2019-04-02",9400.0,9410.0,9350.0,9350.0,242080],["2019-04-03",9380.0,9400.0,9350.0,9400.0,3279740],["2019-04-04",9400.0,10050.0,9350.0,10050.0,794480],["2019-04-05",10050.0,10750.0,10050.0,10750.0,1115250],["2019-04-08",10650.0,11500.0,10550.0,11500.0,1406550],["2019-04-09",11200.0,11400.0,11000.0,11000.0,488430],["2019-04-10",10900.0,11100.0,10700.0,10800.0,520370],["2019-04-11",10700.0,10700.0,10350.0,10500.0,613710],["2019-04-12",10500.0,11200.0,10450.0,11200.0,1365100],["2019-04-16",11100.0,11950.0,11050.0,11850.0,1472220],["2019-04-17",11850.0,12650.0,11850.0,12650.0,1608060],["2019-04-18",12450.0,13400.0,12400.0,13350.0,1243000],["2019-04-19",13500.0,13650.0,12450.0,12450.0,114170],["2019-04-22",11600.0,11600.0,11600.0,11600.0,163830],["2019-04-23",10800.0,11800.0,10800.0,11600.0,1040190],["2019-04-24",11400.0,11500.0,10800.0,11000.0,289720],["2019-04-25",11000.0,11000.0,10500.0,10600.0,216220],["2019-04-26",10250.0,10600.0,10100.0,10200.0,309800],["2019-05-02",10200.0,10550.0,10200.0,10550.0,339110],["2019-05-03",10550.0,10700.0,10300.0,10700.0,266040],["2019-05-06",10700.0,10700.0,10250.0,10450.0,235900],["2019-05-07",10400.0,10600.0,10400.0,10450.0,221260],["2019-05-08",10450.0,10650.0,10350.0,10650.0,317430],["2019-05-09",10550.0,10600.0,10500.0,10550.0,171610],["2019-05-10",10550.0,10650.0,10550.0,10550.0,173780],["2019-05-13",10550.0,11100.0,10550.0,10850.0,618920],["2019-05-14",10800.0,10850.0,10600.0,10600.0,432430],["2019-05-15",10600.0,10950.0,10250.0,10250.0,645290],["2019-05-16",10250.0,10450.0,10150.0,10400.0,311920],["2019-05-17",10600.0,10600.0,10250.0,10300.0,288180],["2019-05-20",10400.0,10450.0,10300.0,10350.0,241060],["2019-05-21",10300.0,10550.0,10300.0,10550.0,227540],["2019-05-22",10500.0,10500.0,10300.0,10350.0,1529260],["2019-05-23",10350.0,10350.0,10250.0,10300.0,163530],["2019-05-24",10300.0,10400.0,10300.0,10350.0,176840],["2019-05-27",10350.0,10450.0,10300.0,10350.0,202370],["2019-05-28",10350.0,10850.0,10300.0,10750.0,700580],["2019-05-29",10750.0,11400.0,10750.0,11350.0,819940],["2019-05-30",11350.0,11350.0,11100.0,11200.0,355990],["2019-05-31",11100.0,11200.0,10900.0,11000.0,364670],["2019-06-03",11000.0,11150.0,11000.0,11050.0,357890],["2019-06-04",11050.0,11150.0,11050.0,11100.0,260310],["2019-06-05",11150.0,11250.0,11100.0,11200.0,293550],["2019-06-06",11200.0,11750.0,11200.0,11650.0,904090],["2019-06-07",11650.0,11800.0,11550.0,11800.0,2067650],["2019-06-10",11700.0,12500.0,11350.0,12500.0,845600],["2019-06-11",12300.0,12400.0,12000.0,12150.0,470450],["2019-06-12",12100.0,12200.0,12050.0,12050.0,388560],["2019-06-13",12050.0,12200.0,12050.0,12100.0,348590],["2019-06-14",12150.0,12250.0,12100.0,12150.0,331600],["2019-06-17",12150.0,12300.0,12150.0,12200.0,409780],["2019-06-18",12250.0,12300.0,12200.0,12300.0,832350],["2019-06-19",12300.0,12700.0,12300.0,12600.0,620410],["2019-06-20",12600.0,12650.0,11750.0,11750.0,1044090],["2019-06-21",10950.0,11450.0,10950.0,10950.0,591480],["2019-06-24",10300.0,10700.0,10200.0,10600.0,506740],["2019-06-25",10600.0,10600.0,10000.0,10400.0,258890],["2019-06-26",10400.0,10400.0,10200.0,10350.0,289600],["2019-06-27",10350.0,10400.0,10300.0,10300.0,322510],["2019-06-28",10250.0,10350.0,9580.0,10300.0,1202910],["2019-07-01",10250.0,10750.0,10200.0,10700.0,1127690],["2019-07-02",10700.0,10700.0,10400.0,10450.0,382350],["2019-07-03",10450.0,10550.0,10000.0,10200.0,280990],["2019-07-04",10200.0,10300.0,10100.0,10200.0,231280],["2019-07-05",10200.0,10400.0,10200.0,10400.0,345940],["2019-07-08",10400.0,10400.0,10200.0,10300.0,233420],["2019-07-09",10300.0,10300.0,10200.0,10250.0,240250],["2019-07-10",10250.0,10300.0,10100.0,10250.0,285820],["2019-07-11",10250.0,10250.0,10150.0,10200.0,190250],["2019-07-12",10200.0,10350.0,10050.0,10200.0,250890],["2019-07-15",10200.0,10350.0,10200.0,10350.0,338060],["2019-07-16",10350.0,10350.0,10200.0,10300.0,215080],["2019-07-17",10300.0,10350.0,10200.0,10200.0,628360],["2019-07-18",10300.0,10300.0,10200.0,10250.0,312970],["2019-07-19",10250.0,10400.0,10200.0,10250.0,373040],["2019-07-22",10250.0,10350.0,10200.0,10350.0,351760],["2019-07-23",10300.0,10400.0,10250.0,10400.0,482230],["2019-07-24",10450.0,11100.0,10400.0,11100.0,633790],["2019-07-25",11100.0,11400.0,11050.0,11250.0,622800],["2019-07-26",11200.0,11400.0,11000.0,11000.0,275090],["2019-07-29",10900.0,11000.0,10750.0,10850.0,148550],["2019-07-30",10850.0,10900.0,10800.0,10850.0,176520],["2019-07-31",10850.0,11300.0,10850.0,11200.0,335050],["2019-08-01",11200.0,11250.0,11050.0,11150.0,150360],["2019-08-02",10950.0,11150.0,10900.0,11000.0,995490],["2019-08-05",11000.0,11000.0,10700.0,10850.0,182610],["2019-08-06",10850.0,10900.0,10200.0,10300.0,239560],["2019-08-07",10300.0,10350.0,9990.0,10200.0,183660],["2019-08-08",10200.0,10250.0,10150.0,10250.0,236640],["2019-08-09",10250.0,10250.0,10100.0,10200.0,209340],["2019-08-12",10200.0,10250.0,10100.0,10250.0,217780],["2019-08-13",10200.0,10200.0,10050.0,10200.0,230060],["2019-08-14",10200.0,10200.0,10100.0,10200.0,195640],["2019-08-15",10200.0,10350.0,10150.0,10350.0,400950],["2019-08-16",10350.0,10450.0,10300.0,10350.0,507760],["2019-08-19",10350.0,10350.0,10200.0,10350.0,1152240],["2019-08-20",10350.0,10350.0,10150.0,10300.0,209540],["2019-08-21",10250.0,10350.0,10050.0,10150.0,129130],["2019-08-22",10150.0,10200.0,10050.0,10150.0,761600],["2019-08-23",10150.0,10200.0,10100.0,10150.0,601040],["2019-08-26",10150.0,10250.0,10150.0,10250.0,1422725],["2019-08-27",10250.0,10400.0,10250.0,10350.0,777450],["2019-08-28",10350.0,10400.0,10300.0,10400.0,273450],["2019-08-29",10400.0,10550.0,10350.0,10550.0,492810],["2019-08-30",10550.0,10600.0,10350.0,10350.0,305260],["2019-09-03",10350.0,10350.0,10200.0,10350.0,458780],["2019-09-04",10350.0,10350.0,10150.0,10200.0,355220],["2019-09-05",10200.0,10250.0,10100.0,10100.0,417690],["2019-09-06",10100.0,10150.0,10050.0,10100.0,226180],["2019-09-09",10100.0,10150.0,10050.0,10100.0,417230],["2019-09-10",10100.0,10200.0,10100.0,10150.0,617250],["2019-09-11",10150.0,10200.0,10100.0,10150.0,259460],["2019-09-12",10150.0,10200.0,10050.0,10150.0,193890],["2019-09-13",10150.0,10150.0,10000.0,10050.0,507710],["2019-09-16",10050.0,10100.0,9990.0,10050.0,500540],["2019-09-17",10050.0,10100.0,10000.0,10050.0,313080],["2019-09-18",10050.0,10100.0,9990.0,10050.0,487260],["2019-09-19",10050.0,10100.0,9960.0,10050.0,381290],["2019-09-20",10050.0,10100.0,9980.0,10050.0,517720],["2019-09-23",10050.0,10100.0,10050.0,10100.0,318290],["2019-09-24",10100.0,10100.0,10050.0,10100.0,259650],["2019-09-25",10100.0,10100.0,9960.0,10100.0,340620],["2019-09-26",10100.0,10150.0,10100.0,10150.0,336670],["2019-09-27",10150.0,10250.0,10100.0,10250.0,297770],["2019-09-30",10250.0,10300.0,10200.0,10300.0,558790],["2019-10-01",10300.0,10350.0,10250.0,10300.0,237570],["2019-10-02",10300.0,10400.0,10300.0,10400.0,343880],["2019-10-03",10400.0,10450.0,10300.0,10450.0,1020820],["2019-10-04",10450.0,10550.0,10350.0,10450.0,482720],["2019-10-07",10450.0,10450.0,10200.0,10250.0,2506340],["2019-10-08",10250.0,10250.0,10050.0,10150.0,540190],["2019-10-09",10150.0,10200.0,10100.0,10200.0,768790],["2019-10-10",10200.0,10300.0,10150.0,10250.0,185310],["2019-10-11",10250.0,10300.0,10200.0,10300.0,811610],["2019-10-14",10300.0,10400.0,10300.0,10400.0,322200],["2019-10-15",10400.0,10450.0,10300.0,10350.0,232810],["2019-10-16",10350.0,10400.0,10200.0,10250.0,181860],["2019-10-17",10250.0,10250.0,10100.0,10150.0,1525350],["2019-10-18",10150.0,10200.0,10100.0,10150.0,868070],["2019-10-21",10150.0,10150.0,9950.0,9990.0,1460490],["2019-10-22",9990.0,10050.0,9950.0,10000.0,263580],["2019-10-23",10000.0,10100.0,9480.0,10000.0,339530],["2019-10-24",10000.0,10050.0,9940.0,10000.0,189820],["2019-10-25",10000.0,10100.0,9990.0,10050.0,224100],["2019-10-28",10050.0,10100.0,10000.0,10100.0,187150],["2019-10-29",10100.0,10150.0,9990.0,10050.0,280160],["2019-10-30",10050.0,10050.0,9990.0,10050.0,181330],["2019-10-31",10050.0,10100.0,10050.0,10050.0,217590],["2019-11-01",10050.0,10100.0,10000.0,10100.0,161410],["2019-11-04",10100.0,10150.0,9990.0,10050.0,302940],["2019-11-05",10050.0,10100.0,9990.0,10050.0,290810],["2019-11-06",10050.0,10050.0,9990.0,10050.0,790390],["2019-11-07",10050.0,10050.0,9990.0,10000.0,182500],["2019-11-08",10000.0,10050.0,9950.0,10000.0,245280],["2019-11-11",10000.0,10050.0,9990.0,10000.0,232930],["2019-11-12",10000.0,10050.0,9980.0,10050.0,135050],["2019-11-13",10000.0,10050.0,10000.0,10050.0,166820],["2019-11-14",10000.0,10050.0,10000.0,10050.0,275280],["2019-11-15",10050.0,10100.0,9990.0,10100.0,2461840],["2019-11-18",10100.0,10250.0,10050.0,10100.0,391190],["2019-11-19",10100.0,10300.0,10000.0,10200.0,530980],["2019-11-20",10200.0,10450.0,10200.0,10300.0,356920],["2019-11-21",10350.0,10350.0,10250.0,10250.0,334990],["2019-11-22",10250.0,10350.0,10200.0,10250.0,2794980],["2019-11-25",10250.0,10400.0,10200.0,10350.0,249960],["2019-11-26",10350.0,10400.0,10250.0,10300.0,285120],["2019-11-27",10300.0,10400.0,10250.0,10300.0,326760],["2019-11-28",10350.0,10900.0,10300.0,10650.0,817270],["2019-11-29",10650.0,10900.0,10600.0,10900.0,764510],["2019-12-02",10900.0,10950.0,10600.0,10650.0,371660],["2019-12-03",10650.0,10800.0,10450.0,10650.0,372770],["2019-12-04",10700.0,10750.0,10550.0,10700.0,576460],["2019-12-05",10700.0,10750.0,10550.0,10650.0,631820],["2019-12-06",10650.0,11350.0,10650.0,11100.0,729270],["2019-12-09",11100.0,11200.0,10950.0,11050.0,422780],["2019-12-10",11050.0,11100.0,10850.0,10900.0,505940],["2019-12-11",10900.0,10950.0,10750.0,10900.0,1236460],["2019-12-12",10900.0,11250.0,10900.0,11050.0,1418660],["2019-12-13",11050.0,11100.0,10800.0,10850.0,2404720],["2019-12-16",10850.0,10950.0,10550.0,10600.0,635610],["2019-12-17",10600.0,10650.0,10250.0,10500.0,1518810],["2019-12-18",10500.0,10550.0,10350.0,10400.0,631500],["2019-12-19",10100.0,10500.0,9680.0,10100.0,392460],["2019-12-20",10250.0,10400.0,10050.0,10200.0,400000],["2019-12-23",10300.0,10400.0,10250.0,10350.0,406350],["2019-12-24",10350.0,10400.0,10200.0,10400.0,876550],["2019-12-25",10350.0,10400.0,10200.0,10400.0,3047200],["2019-12-26",10400.0,10700.0,10350.0,10650.0,612230],["2019-12-27",10700.0,10850.0,10650.0,10750.0,551020],["2019-12-30",10750.0,10800.0,10500.0,10500.0,379710],["2019-12-31",10500.0,10700.0,10400.0,10600.0,428850],["2020-01-02",10600.0,10700.0,10350.0,10500.0,549000],["2020-01-03",10500.0,10650.0,10200.0,10200.0,606700],["2020-01-06",10500.0,10500.0,9900.0,10000.0,1659940],["2020-01-07",10050.0,10250.0,9980.0,10200.0,702550],["2020-01-08",10200.0,10250.0,10100.0,10150.0,336090],["2020-01-09",10150.0,10350.0,10050.0,10200.0,687880],["2020-01-10",10250.0,10250.0,10050.0,10150.0,733770],["2020-01-13",10150.0,10350.0,10100.0,10100.0,659460],["2020-01-14",10150.0,10250.0,9980.0,10100.0,547540],["2020-01-15",10200.0,10300.0,9980.0,10000.0,245660],["2020-01-16",10050.0,10200.0,9950.0,10200.0,640520],["2020-01-17",10250.0,10250.0,10000.0,10100.0,1745990],["2020-01-20",10100.0,10150.0,9970.0,10100.0,1217980],["2020-01-21",10100.0,10200.0,10000.0,10200.0,307800],["2020-01-22",10200.0,10250.0,10150.0,10200.0,594310],["2020-01-30",10200.0,10200.0,9990.0,10000.0,402780],["2020-01-31",9980.0,10050.0,9940.0,9990.0,520980],["2020-02-03",9990.0,10000.0,9900.0,9980.0,543840],["2020-02-04",9980.0,10100.0,9960.0,9990.0,680510],["2020-02-05",10000.0,10050.0,9990.0,10050.0,825860],["2020-02-06",10050.0,10500.0,10050.0,10250.0,1058450],["2020-02-07",10250.0,10350.0,10000.0,10250.0,534870],["2020-02-10",10250.0,10400.0,10150.0,10300.0,571420],["2020-02-11",10300.0,10350.0,10000.0,10300.0,540200],["2020-02-12",10300.0,10350.0,10150.0,10250.0,619260],["2020-02-13",10200.0,10300.0,10150.0,10300.0,461820],["2020-02-14",10300.0,10400.0,10050.0,10200.0,383230],["2020-02-17",10200.0,10250.0,10000.0,10050.0,382680],["2020-02-18",10050.0,10150.0,9980.0,10050.0,424470],["2020-02-19",10050.0,10150.0,10000.0,10100.0,588500],["2020-02-20",10100.0,10200.0,10050.0,10150.0,637840],["2020-02-21",10150.0,10250.0,10050.0,10200.0,413390],["2020-02-24",10200.0,10200.0,9960.0,10050.0,548800],["2020-02-25",10050.0,10050.0,9490.0,10000.0,731160],["2020-02-26",10000.0,10050.0,9950.0,10050.0,1754940],["2020-02-27",10050.0,10150.0,9970.0,10050.0,627140],["2020-02-28",10050.0,10050.0,9900.0,10000.0,624250],["2020-03-02",10050.0,10150.0,9930.0,10100.0,989660],["2020-03-03",10100.0,10250.0,9980.0,10150.0,747380],["2020-03-04",10150.0,10150.0,9900.0,10050.0,681000],["2020-03-05",10050.0,10100.0,9990.0,10050.0,309790],["2020-03-06",10100.0,10150.0,10000.0,10150.0,217640],["2020-03-09",10050.0,10050.0,9850.0,10000.0,292710],["2020-03-10",10000.0,10050.0,9900.0,10050.0,483730],["2020-03-11",10050.0,10250.0,9940.0,10000.0,772990],["2020-03-12",10000.0,10000.0,9300.0,10000.0,667050],["2020-03-13",9980.0,9980.0,9400.0,9790.0,872170],["2020-03-16",9800.0,9850.0,9300.0,9790.0,686190],["2020-03-17",9770.0,9770.0,9280.0,9680.0,913190],["2020-03-18",9680.0,10100.0,9670.0,10000.0,1129340],["2020-03-19",10050.0,10100.0,9950.0,10100.0,675940],["2020-03-20",10150.0,10200.0,10000.0,10150.0,435830],["2020-03-23",10150.0,10200.0,9500.0,9780.0,619290],["2020-03-24",9780.0,9850.0,9710.0,9850.0,367700],["2020-03-25",10000.0,10500.0,9830.0,10500.0,673290],["2020-03-26",11200.0,11200.0,10500.0,10900.0,623610],["2020-03-27",10900.0,10900.0,10300.0,10300.0,648980],["2020-03-30",10300.0,10300.0,9580.0,10000.0,775590],["2020-03-31",10050.0,10100.0,9300.0,9300.0,857250],["2020-04-01",9650.0,9750.0,9450.0,9750.0,586710],["2020-04-03",9750.0,9820.0,9500.0,9820.0,1096100],["2020-04-06",10000.0,10200.0,9900.0,10150.0,803750],["2020-04-07",10200.0,10350.0,10150.0,10300.0,1071390],["2020-04-08",10350.0,10400.0,10200.0,10350.0,496130],["2020-04-09",10350.0,10450.0,10300.0,10400.0,565530],["2020-04-10",10400.0,10600.0,10200.0,10350.0,524000],["2020-04-13",10400.0,10450.0,10350.0,10400.0,513380],["2020-04-14",10400.0,10450.0,10350.0,10450.0,1730770],["2020-04-15",10550.0,10700.0,10350.0,10600.0,992430],["2020-04-16",10600.0,10600.0,10300.0,10400.0,339910],["2020-04-17",10400.0,10450.0,10250.0,10450.0,311860],["2020-04-20",10450.0,10500.0,10100.0,10350.0,483220],["2020-04-21",10350.0,10400.0,10100.0,10350.0,322200],["2020-04-22",10250.0,10300.0,10200.0,10250.0,352810],["2020-04-23",10300.0,10350.0,10150.0,10350.0,430990],["2020-04-24",10350.0,10400.0,10200.0,10350.0,298830],["2020-04-27",10400.0,10450.0,10200.0,10300.0,579240],["2020-04-28",10350.0,10350.0,10250.0,10250.0,461960],["2020-04-29",10250.0,10300.0,10200.0,10300.0,327630],["2020-05-04",10350.0,10350.0,10250.0,10300.0,729530],["2020-05-05",10300.0,10350.0,10250.0,10350.0,1091740],["2020-05-06",10350.0,10450.0,10350.0,10450.0,552420],["2020-05-07",10450.0,10500.0,10350.0,10500.0,389910],["2020-05-08",10500.0,10550.0,10400.0,10450.0,439070],["2020-05-11",10450.0,10550.0,10350.0,10500.0,403690],["2020-05-12",10500.0,10550.0,10400.0,10550.0,650110],["2020-05-13",10500.0,10550.0,10450.0,10500.0,425080],["2020-05-14",10450.0,10550.0,10400.0,10450.0,479650],["2020-05-15",10450.0,10450.0,10350.0,10400.0,411050],["2020-05-18",10400.0,10450.0,10350.0,10400.0,324800],["2020-05-19",10500.0,10600.0,10000.0,10400.0,963400],["2020-05-20",10400.0,10400.0,10300.0,10400.0,619800],["2020-05-21",10400.0,10400.0,10350.0,10350.0,183040],["2020-05-22",10350.0,10400.0,10300.0,10350.0,1059200],["2020-05-25",10350.0,10350.0,10200.0,10300.0,196610],["2020-05-26",10250.0,10300.0,9990.0,10150.0,129780],["2020-05-27",10150.0,10850.0,9990.0,10850.0,2000150],["2020-05-28",11200.0,11600.0,10100.0,11600.0,4636010],["2020-05-29",12050.0,12400.0,10800.0,12200.0,3026000],["2020-06-01",12200.0,12750.0,11350.0,11350.0,1819050],["2020-06-02",11000.0,11000.0,10600.0,10600.0,4966260],["2020-06-03",9910.0,10500.0,9860.0,9860.0,8068470],["2020-06-04",9170.0,10000.0,9170.0,9170.0,2487480],["2020-06-05",8530.0,8600.0,8530.0,8530.0,285170],["2020-06-08",7940.0,7940.0,7940.0,7940.0,10160180],["2020-06-09",7390.0,8490.0,7390.0,8490.0,13964680],["2020-06-10",9080.0,9080.0,7900.0,8760.0,5923065],["2020-06-11",8150.0,8660.0,8150.0,8150.0,11884620],["2020-06-12",7580.0,7580.0,7580.0,7580.0,6139890],["2020-06-15",7050.0,7600.0,7050.0,7050.0,14876920],["2020-06-16",7000.0,7050.0,6560.0,6640.0,8165380],["2020-06-17",6200.0,6880.0,6180.0,6180.0,4789600],["2020-06-18",5760.0,6180.0,5750.0,5750.0,11693670],["2020-06-19",5430.0,5790.0,5350.0,5350.0,6144170],["2020-06-22",5100.0,5720.0,5010.0,5720.0,6393260],["2020-06-23",6120.0,6120.0,5320.0,5320.0,12225660],["2020-06-24",5320.0,5400.0,4950.0,4950.0,9842400],["2020-06-25",4610.0,4930.0,4610.0,4670.0,2175220],["2020-06-26",4720.0,4820.0,4350.0,4350.0,3861490],["2020-06-29",4100.0,4200.0,4050.0,4050.0,2862980],["2020-06-30",3850.0,4330.0,3780.0,4290.0,11709100],["2020-07-01",4290.0,4590.0,4230.0,4590.0,5752450],["2020-07-02",4700.0,4800.0,4600.0,4600.0,1320100],["2020-07-03",4500.0,4920.0,4300.0,4870.0,7034960],["2020-07-06",4950.0,5140.0,4900.0,5050.0,2840900],["2020-07-07",5050.0,5130.0,4700.0,4700.0,6922030],["2020-07-08",4450.0,4600.0,4390.0,4510.0,1978840],["2020-07-09",4500.0,4690.0,4450.0,4550.0,970550],["2020-07-10",4550.0,4550.0,4240.0,4240.0,11781090],["2020-07-13",4240.0,4340.0,4050.0,4120.0,1321000],["2020-07-14",4060.0,4300.0,4050.0,4300.0,831890],["2020-07-15",4300.0,4310.0,4000.0,4040.0,5162510],["2020-07-16",4040.0,4100.0,4010.0,4050.0,960380],["2020-07-17",4100.0,4200.0,4020.0,4170.0,1445500],["2020-07-20",4170.0,4180.0,4040.0,4040.0,1236260],["2020-07-21",4030.0,4040.0,3910.0,3980.0,1405990],["2020-07-22",3930.0,3960.0,3750.0,3780.0,2291050],["2020-07-23",3730.0,3750.0,3530.0,3530.0,2391920],["2020-07-24",3350.0,3490.0,3290.0,3290.0,2466800],["2020-07-27",3070.0,3070.0,3060.0,3060.0,896610],["2020-07-28",2860.0,3000.0,2850.0,3000.0,3428710],["2020-07-29",2830.0,2900.0,2790.0,2790.0,2413990],["2020-07-30",2710.0,2960.0,2710.0,2950.0,1046880],["2020-07-31",2780.0,2990.0,2780.0,2820.0,1034050],["2020-08-03",2800.0,3010.0,2790.0,3010.0,1853400],["2020-08-04",3170.0,3220.0,3150.0,3220.0,2584480],["2020-08-05",3430.0,3430.0,3220.0,3240.0,2060820],["2020-08-06",3160.0,3430.0,3160.0,3360.0,1230720],["2020-08-07",3350.0,3440.0,3290.0,3360.0,1240970],["2020-08-10",3410.0,3410.0,3230.0,3300.0,1456550],["2020-08-11",3070.0,3200.0,3070.0,3110.0,2475730],["2020-08-12",3110.0,3200.0,3050.0,3170.0,1077910],["2020-08-13",3200.0,3230.0,3120.0,3150.0,456690],["2020-08-14",3120.0,3160.0,3080.0,3080.0,999960],["2020-08-17",3080.0,3150.0,3060.0,3100.0,657630],["2020-08-18",3100.0,3110.0,3070.0,3080.0,402990],["2020-08-19",3080.0,3100.0,3060.0,3080.0,668850],["2020-08-20",3080.0,3080.0,3030.0,3040.0,768570],["2020-08-21",3030.0,3070.0,3010.0,3050.0,627670],["2020-08-24",3070.0,3180.0,3070.0,3140.0,1258710],["2020-08-25",3160.0,3220.0,3100.0,3150.0,1160890],["2020-08-26",3150.0,3150.0,3100.0,3110.0,832410],["2020-08-27",3080.0,3150.0,3060.0,3110.0,865860],["2020-08-28",3110.0,3130.0,3080.0,3100.0,919230],["2020-08-31",3100.0,3110.0,3030.0,3080.0,1389790],["2020-09-01",3080.0,3080.0,3050.0,3080.0,914900],["2020-09-03",3080.0,3090.0,3060.0,3070.0,714170],["2020-09-04",3050.0,3060.0,3030.0,3040.0,764700],["2020-09-07",3040.0,3050.0,3010.0,3030.0,804370],["2020-09-08",3020.0,3050.0,3010.0,3040.0,582240],["2020-09-09",3020.0,3020.0,3000.0,3020.0,910920],["2020-09-10",3030.0,3040.0,3010.0,3030.0,597210],["2020-09-11",3030.0,3030.0,3000.0,3030.0,865910],["2020-09-14",3030.0,3240.0,3010.0,3240.0,2054440],["2020-09-15",3460.0,3460.0,3280.0,3400.0,3464030],["2020-09-16",3300.0,3390.0,3250.0,3290.0,864870],["2020-09-17",3270.0,3300.0,3120.0,3170.0,1327110],["2020-09-18",3120.0,3360.0,3110.0,3250.0,1410540],["2020-09-21",3290.0,3290.0,3190.0,3220.0,673380],["2020-09-22",3180.0,3200.0,3160.0,3180.0,499230],["2020-09-23",3140.0,3190.0,3130.0,3180.0,592130],["2020-09-24",3180.0,3180.0,3140.0,3180.0,804770],["2020-09-25",3180.0,3180.0,3130.0,3170.0,494760],["2020-09-28",3170.0,3170.0,3130.0,3160.0,590320],["2020-09-29",3170.0,3170.0,3110.0,3110.0,1013870],["2020-09-30",3110.0,3120.0,3060.0,3080.0,574260],["2020-10-01",3150.0,3150.0,3080.0,3110.0,419330],["2020-10-02",3100.0,3150.0,3050.0,3080.0,1175420],["2020-10-05",3100.0,3150.0,3080.0,3110.0,855380],["2020-10-06",3110.0,3220.0,3080.0,3210.0,1295180],["2020-10-07",3170.0,3270.0,3120.0,3210.0,1161520],["2020-10-08",3210.0,3240.0,3160.0,3200.0,767970],["2020-10-09",3200.0,3210.0,3170.0,3190.0,769700],["2020-10-12",3200.0,3200.0,3110.0,3110.0,642130],["2020-10-13",3110.0,3180.0,3100.0,3130.0,387990],["2020-10-14",3150.0,3150.0,3110.0,3130.0,580340],["2020-10-15",3110.0,3140.0,3080.0,3090.0,721090],["2020-10-16",3050.0,3110.0,3050.0,3080.0,353310],["2020-10-19",3120.0,3120.0,3070.0,3070.0,313000],["2020-10-20",3100.0,3100.0,3060.0,3070.0,356930],["2020-10-21",3060.0,3080.0,3020.0,3070.0,1001230],["2020-10-22",3050.0,3060.0,3000.0,3050.0,663140],["2020-10-23",3050.0,3050.0,3020.0,3050.0,640810],["2020-10-26",3050.0,3070.0,3010.0,3030.0,609450],["2020-10-27",3030.0,3030.0,2980.0,3030.0,989830],["2020-10-28",3000.0,3030.0,2980.0,3030.0,754610],["2020-10-29",3000.0,3020.0,2960.0,3020.0,588680],["2020-10-30",3020.0,3020.0,2980.0,3020.0,361830],["2020-11-02",3000.0,3030.0,2990.0,3020.0,220900],["2020-11-03",3030.0,3130.0,3000.0,3040.0,476690],["2020-11-04",3040.0,3090.0,3040.0,3060.0,292310],["2020-11-05",3060.0,3060.0,3000.0,3040.0,359790],["2020-11-06",3020.0,3040.0,3000.0,3030.0,347080],["2020-11-09",3010.0,3040.0,3000.0,3000.0,268330],["2020-11-10",3040.0,3040.0,2990.0,3000.0,479610],["2020-11-11",3000.0,3020.0,2990.0,3010.0,196620],["2020-11-12",3010.0,3020.0,2980.0,3000.0,156180],["2020-11-13",2980.0,3000.0,2980.0,2990.0,453350],["2020-11-16",3010.0,3010.0,2910.0,2990.0,670930],["2020-11-17",2950.0,2990.0,2950.0,2950.0,451800],["2020-11-18",2980.0,2980.0,2930.0,2930.0,352140],["2020-11-19",2910.0,3010.0,2910.0,2950.0,467210],["2020-11-20",2950.0,2980.0,2920.0,2960.0,453270],["2020-11-23",2960.0,2960.0,2920.0,2950.0,524990],["2020-11-24",2970.0,2970.0,2900.0,2950.0,1097020],["2020-11-25",2950.0,2960.0,2900.0,2930.0,828310],["2020-11-26",2910.0,2930.0,2900.0,2900.0,434470],["2020-11-27",2890.0,2910.0,2890.0,2900.0,482710],["2020-11-30",2910.0,2910.0,2880.0,2900.0,521880],["2020-12-01",2880.0,2900.0,2850.0,2900.0,1115610],["2020-12-02",2900.0,2900.0,2860.0,2900.0,208280],["2020-12-03",2870.0,2900.0,2870.0,2900.0,361130],["2020-12-04",2900.0,3080.0,2900.0,2980.0,721230],["2020-12-07",3030.0,3030.0,2970.0,2980.0,429810],["2020-12-08",2970.0,2990.0,2960.0,2970.0,126350],["2020-12-09",2940.0,2970.0,2930.0,2960.0,599940],["2020-12-10",2960.0,2960.0,2920.0,2950.0,482310],["2020-12-11",2960.0,2960.0,2900.0,2930.0,509830],["2020-12-14",2930.0,2940.0,2910.0,2920.0,326790],["2020-12-15",2920.0,3090.0,2900.0,2970.0,1101590],["2020-12-16",2990.0,3000.0,2970.0,2980.0,459350],["2020-12-17",2980.0,2990.0,2940.0,2950.0,338230],["2020-12-18",2950.0,2980.0,2930.0,2970.0,557100],["2020-12-21",2950.0,2990.0,2950.0,2980.0,852870],["2020-12-22",3000.0,3180.0,2980.0,3180.0,3814120],["2020-12-23",3300.0,3330.0,3200.0,3240.0,1984470],["2020-12-24",3260.0,3260.0,3030.0,3090.0,922890],["2020-12-25",3080.0,3190.0,3020.0,3080.0,1345240],["2020-12-28",3100.0,3200.0,3080.0,3190.0,1785060],["2020-12-29",3210.0,3210.0,3140.0,3180.0,1055110],["2020-12-30",3180.0,3280.0,3140.0,3210.0,1700880],["2020-12-31",3210.0,3390.0,3210.0,3370.0,4189350],["2021-01-04",3440.0,3600.0,3440.0,3600.0,4821200],["2021-01-05",3600.0,3850.0,3600.0,3850.0,3644000],["2021-01-06",4000.0,4090.0,3900.0,3900.0,4428300],["2021-01-07",3940.0,3940.0,3650.0,3750.0,3133400],["2021-01-08",3720.0,3750.0,3580.0,3630.0,2467900],["2021-01-11",3600.0,3880.0,3450.0,3860.0,3794000],["2021-01-12",3860.0,4090.0,3860.0,3930.0,1898300],["2021-01-13",3950.0,3980.0,3740.0,3850.0,2302900],["2021-01-14",3800.0,3850.0,3700.0,3800.0,1616600],["2021-01-15",3850.0,3920.0,3780.0,3820.0,1865600],["2021-01-18",3870.0,4080.0,3870.0,4080.0,3833800],["2021-01-19",4320.0,4320.0,3800.0,3970.0,5058400],["2021-01-20",3970.0,3970.0,3700.0,3820.0,2052100],["2021-01-21",3900.0,3950.0,3770.0,3890.0,2827200],["2021-01-22",3850.0,3910.0,3720.0,3790.0,3385900],["2021-01-25",3740.0,3990.0,3650.0,3840.0,2215100],["2021-01-26",3840.0,3850.0,3600.0,3640.0,1159700],["2021-01-27",3550.0,3640.0,3400.0,3400.0,2744700],["2021-01-28",3200.0,3260.0,3170.0,3170.0,2038900],["2021-01-29",2970.0,3190.0,2970.0,3110.0,2031600],["2021-02-01",3110.0,3130.0,2950.0,3010.0,1434100],["2021-02-02",2900.0,3050.0,2900.0,3030.0,1195000],["2021-02-03",3030.0,3200.0,3030.0,3200.0,761100],["2021-02-04",3240.0,3240.0,3160.0,3170.0,783300],["2021-02-05",3190.0,3200.0,3120.0,3190.0,544500],["2021-02-08",3190.0,3220.0,3060.0,3100.0,738300],["2021-02-09",3100.0,3240.0,3050.0,3240.0,545200],["2021-02-17",3250.0,3350.0,3240.0,3340.0,868900],["2021-02-18",3370.0,3370.0,3300.0,3320.0,774100],["2021-02-19",3270.0,3490.0,3270.0,3380.0,1197700],["2021-02-22",3350.0,3400.0,3330.0,3360.0,679700],["2021-02-23",3360.0,3370.0,3320.0,3360.0,842700],["2021-02-24",3370.0,3450.0,3290.0,3330.0,1113500],["2021-02-25",3380.0,3380.0,3310.0,3340.0,722300],["2021-02-26",3330.0,3380.0,3310.0,3340.0,542900],["2021-03-01",3400.0,3400.0,3330.0,3370.0,651400],["2021-03-02",3370.0,3480.0,3370.0,3400.0,971400],["2021-03-03",3400.0,3630.0,3400.0,3630.0,2420000],["2021-03-04",3800.0,3800.0,3500.0,3540.0,1941400],["2021-03-05",3500.0,3600.0,3460.0,3570.0,899500],["2021-03-08",3600.0,3700.0,3550.0,3650.0,1611700],["2021-03-09",3650.0,3740.0,3600.0,3700.0,1536300],["2021-03-10",3700.0,3740.0,3650.0,3660.0,1230600],["2021-03-11",3660.0,3700.0,3630.0,3700.0,1214300],["2021-03-12",3710.0,3730.0,3670.0,3670.0,949500],["2021-03-15",3750.0,3840.0,3680.0,3820.0,2286400],["2021-03-16",3820.0,3930.0,3800.0,3880.0,3120300],["2021-03-17",3940.0,3940.0,3880.0,3930.0,1770200],["2021-03-18",3900.0,3900.0,3800.0,3840.0,1980300],["2021-03-19",3810.0,3810.0,3690.0,3710.0,1780600],["2021-03-22",3600.0,3710.0,3600.0,3710.0,1882300],["2021-03-23",3800.0,3810.0,3730.0,3770.0,1521100],["2021-03-24",3770.0,3770.0,3600.0,3630.0,1415500],["2021-03-25",3650.0,3720.0,3620.0,3650.0,2022800],["2021-03-26",3640.0,3660.0,3500.0,3650.0,1377200],["2021-03-29",3650.0,3870.0,3640.0,3860.0,3866700],["2021-03-30",3900.0,3920.0,3780.0,3800.0,1992100],["2021-03-31",3770.0,3820.0,3760.0,3790.0,1028200],["2021-04-01",3780.0,3860.0,3740.0,3840.0,1829500],["2021-04-02",3840.0,3890.0,3780.0,3840.0,1721400],["2021-04-05",3880.0,4100.0,3820.0,4100.0,5788900],["2021-04-06",4360.0,4380.0,4200.0,4380.0,6907600],["2021-04-07",4570.0,4640.0,4380.0,4560.0,4448800],["2021-04-08",4600.0,4600.0,4270.0,4440.0,4371900],["2021-04-09",4420.0,4700.0,4350.0,4530.0,3393300],["2021-04-12",4550.0,4840.0,4530.0,4840.0,4584800],["2021-04-13",5140.0,5170.0,4840.0,4950.0,6147200],["2021-04-14",4800.0,5130.0,4650.0,5050.0,4884600],["2021-04-15",5080.0,5100.0,4900.0,4930.0,3666000],["2021-04-16",4800.0,4920.0,4590.0,4590.0,3508300],["2021-04-19",4310.0,4500.0,4270.0,4360.0,3489500],["2021-04-20",4400.0,4660.0,4400.0,4660.0,2630200],["2021-04-22",4700.0,4850.0,4510.0,4530.0,2142000],["2021-04-23",4500.0,4610.0,4360.0,4560.0,2100600],["2021-04-26",4560.0,4750.0,4500.0,4580.0,3189300],["2021-04-27",4440.0,4550.0,4400.0,4420.0,998900],["2021-04-28",4200.0,4260.0,4120.0,4120.0,4945500],["2021-04-29",4000.0,4220.0,4000.0,4180.0,2100900],["2021-05-04",4050.0,4100.0,4000.0,4030.0,1619800],["2021-05-05",4110.0,4310.0,4070.0,4310.0,2120400],["2021-05-06",4390.0,4440.0,4240.0,4260.0,1858700],["2021-05-07",4210.0,4260.0,4050.0,4080.0,1548300],["2021-05-10",4010.0,4090.0,3900.0,4020.0,1802900],["2021-05-11",4020.0,4130.0,3950.0,4020.0,1340600],["2021-05-12",4000.0,4120.0,4000.0,4080.0,969800],["2021-05-13",4100.0,4100.0,4000.0,4000.0,1346400],["2021-05-14",3920.0,4040.0,3920.0,3960.0,1408100],["2021-05-17",3960.0,4060.0,3940.0,3950.0,1384800],["2021-05-18",3950.0,4050.0,3920.0,3980.0,828900],["2021-05-19",3990.0,4040.0,3960.0,3970.0,899800],["2021-05-20",3960.0,3970.0,3840.0,3870.0,1538900],["2021-05-21",3850.0,3970.0,3760.0,3860.0,1373000],["2021-05-24",3860.0,4000.0,3860.0,3910.0,943800],["2021-05-25",3920.0,3980.0,3920.0,3920.0,973800],["2021-05-26",3920.0,3940.0,3860.0,3880.0,898800],["2021-05-27",3870.0,3880.0,3740.0,3750.0,1708100],["2021-05-28",3750.0,3820.0,3710.0,3750.0,847600],["2021-05-31",3710.0,3750.0,3680.0,3680.0,1274300],["2021-06-01",3650.0,3710.0,3600.0,3700.0,1335100],["2021-06-02",3800.0,3800.0,3720.0,3790.0,460900],["2021-06-03",3800.0,4050.0,3800.0,4050.0,1834200],["2021-06-04",4170.0,4180.0,3980.0,4040.0,2065100],["2021-06-07",4200.0,4200.0,3950.0,4000.0,996200],["2021-06-08",3980.0,4050.0,3850.0,3890.0,892400],["2021-06-09",3810.0,3910.0,3800.0,3900.0,702300],["2021-06-10",3900.0,3970.0,3850.0,3890.0,336200],["2021-06-11",3900.0,3990.0,3880.0,3880.0,868800],["2021-06-14",3880.0,3950.0,3840.0,3840.0,768300],["2021-06-15",3810.0,3850.0,3790.0,3810.0,1182200],["2021-06-16",3890.0,3890.0,3750.0,3850.0,570200],["2021-06-17",3850.0,3980.0,3800.0,3920.0,986600],["2021-06-18",3920.0,3970.0,3920.0,3940.0,819000],["2021-06-21",3940.0,4140.0,3910.0,4060.0,2012100],["2021-06-22",4100.0,4100.0,3970.0,4000.0,1604600],["2021-06-23",4010.0,4010.0,3910.0,3930.0,875000],["2021-06-24",3910.0,3930.0,3860.0,3900.0,1238500],["2021-06-25",3900.0,3990.0,3880.0,3920.0,566600],["2021-06-28",3900.0,3950.0,3890.0,3900.0,1016000],["2021-06-29",3910.0,3920.0,3870.0,3890.0,839200],["2021-06-30",3860.0,3900.0,3850.0,3850.0,688200],["2021-07-01",3840.0,3850.0,3820.0,3820.0,669300],["2021-07-02",3820.0,3850.0,3810.0,3840.0,452900],["2021-07-05",3840.0,3840.0,3700.0,3740.0,733100],["2021-07-06",3750.0,3750.0,3600.0,3600.0,846700],["2021-07-07",3550.0,3600.0,3400.0,3460.0,1099900],["2021-07-08",3480.0,3650.0,3450.0,3530.0,333100],["2021-07-09",3500.0,3530.0,3400.0,3470.0,702900],["2021-07-12",3400.0,3420.0,3230.0,3230.0,842600],["2021-07-13",3190.0,3400.0,3190.0,3400.0,361000],["2021-07-14",3400.0,3500.0,3400.0,3480.0,314900],["2021-07-15",3470.0,3480.0,3400.0,3460.0,402600],["2021-07-16",3460.0,3460.0,3360.0,3360.0,428900],["2021-07-19",3230.0,3300.0,3130.0,3140.0,862600],["2021-07-20",3110.0,3200.0,3000.0,3150.0,621300],["2021-07-21",3160.0,3200.0,3130.0,3170.0,391300],["2021-07-22",3170.0,3290.0,3150.0,3270.0,259500],["2021-07-23",3270.0,3270.0,3190.0,3200.0,316600],["2021-07-26",3130.0,3190.0,3000.0,3190.0,663200],["2021-07-27",3250.0,3250.0,3160.0,3190.0,401900],["2021-07-28",3210.0,3210.0,3160.0,3200.0,301400],["2021-07-29",3200.0,3290.0,3200.0,3290.0,464900],["2021-07-30",3290.0,3330.0,3260.0,3310.0,435400],["2021-08-02",3350.0,3350.0,3250.0,3300.0,334400],["2021-08-03",3300.0,3350.0,3290.0,3320.0,301400],["2021-08-04",3320.0,3400.0,3310.0,3400.0,566400],["2021-08-05",3400.0,3570.0,3370.0,3510.0,797200],["2021-08-06",3510.0,3570.0,3480.0,3500.0,415600],["2021-08-09",3480.0,3500.0,3400.0,3480.0,483600],["2021-08-10",3480.0,3550.0,3460.0,3520.0,303300],["2021-08-11",3500.0,3500.0,3440.0,3500.0,766000],["2021-08-12",3500.0,3520.0,3450.0,3520.0,898100],["2021-08-13",3540.0,3550.0,3460.0,3530.0,519100],["2021-08-16",3530.0,3630.0,3530.0,3620.0,1235200],["2021-08-17",3650.0,3680.0,3550.0,3570.0,766000],["2021-08-18",3570.0,3570.0,3480.0,3530.0,915200],["2021-08-19",3500.0,3510.0,3450.0,3460.0,667800],["2021-08-20",3420.0,3590.0,3420.0,3500.0,1645200],["2021-08-23",3500.0,3580.0,3460.0,3520.0,755700],["2021-08-24",3520.0,3530.0,3460.0,3490.0,563600],["2021-08-25",3470.0,3470.0,3310.0,3450.0,654700],["2021-08-26",3460.0,3650.0,3410.0,3560.0,973100],["2021-08-27",3460.0,3580.0,3460.0,3570.0,651600],["2021-08-30",3600.0,3680.0,3600.0,3650.0,1120800],["2021-08-31",3730.0,3830.0,3730.0,3780.0,2682900],["2021-09-01",3830.0,3830.0,3700.0,3740.0,1150100],["2021-09-06",3740.0,3880.0,3740.0,3850.0,1706800],["2021-09-07",3860.0,3880.0,3630.0,3720.0,1271500],["2021-09-08",3660.0,3700.0,3620.0,3660.0,643300],["2021-09-09",3660.0,3760.0,3650.0,3680.0,661700],["2021-09-10",3700.0,3750.0,3640.0,3700.0,739800],["2021-09-13",3740.0,3950.0,3690.0,3950.0,3630700],["2021-09-14",4200.0,4220.0,4100.0,4220.0,5237200],["2021-09-15",4450.0,4510.0,4220.0,4510.0,5928400],["2021-09-16",4400.0,4600.0,4220.0,4290.0,2514600],["2021-09-17",4200.0,4530.0,4180.0,4400.0,2473900],["2021-09-20",4500.0,4600.0,4340.0,4470.0,3651500],["2021-09-21",4250.0,4450.0,4250.0,4360.0,3087400],["2021-09-22",4400.0,4660.0,4400.0,4660.0,3331500],["2021-09-23",4980.0,4980.0,4440.0,4480.0,5540900],["2021-09-24",4250.0,4450.0,4200.0,4290.0,2262000],["2021-09-27",4290.0,4290.0,3990.0,3990.0,3230800],["2021-09-28",3800.0,4100.0,3720.0,4100.0,2102000],["2021-09-29",4010.0,4080.0,3870.0,4040.0,643100],["2021-09-30",4040.0,4110.0,4000.0,4100.0,653700],["2021-10-01",4080.0,4110.0,4000.0,4000.0,1040300],["2021-10-04",4000.0,4190.0,3980.0,4100.0,909500],["2021-10-05",4100.0,4110.0,4030.0,4050.0,914500],["2021-10-06",4050.0,4150.0,4050.0,4150.0,965200],["2021-10-07",4180.0,4350.0,4180.0,4320.0,1346800],["2021-10-08",4320.0,4340.0,4180.0,4200.0,1407600],["2021-10-11",4200.0,4250.0,4100.0,4180.0,1163200],["2021-10-12",4160.0,4240.0,4150.0,4190.0,1160400],["2021-10-13",4200.0,4310.0,4190.0,4280.0,1420600],["2021-10-14",4250.0,4500.0,4250.0,4450.0,2589700],["2021-10-15",4460.0,4610.0,4280.0,4360.0,1928900],["2021-10-18",4490.0,4490.0,4370.0,4380.0,1438300],["2021-10-19",4400.0,4600.0,4300.0,4490.0,2461500],["2021-10-20",4590.0,4800.0,4530.0,4800.0,5262500],["2021-10-21",5130.0,5130.0,4820.0,5130.0,6022000],["2021-10-22",5200.0,5400.0,5100.0,5290.0,3388200],["2021-10-25",5200.0,5600.0,5110.0,5500.0,4401200],["2021-10-26",5400.0,5650.0,5310.0,5530.0,3363800],["2021-10-27",5560.0,5660.0,5310.0,5470.0,3440100],["2021-10-28",5400.0,5750.0,5290.0,5570.0,3771700],["2021-10-29",5610.0,5950.0,5610.0,5950.0,5373100],["2021-11-01",6300.0,6360.0,6100.0,6360.0,3560900],["2021-11-02",6600.0,6700.0,6300.0,6700.0,4385300],["2021-11-03",6700.0,6700.0,6240.0,6240.0,6791100],["2021-11-04",5820.0,6240.0,5810.0,6020.0,4787700],["2021-11-05",6050.0,6200.0,5950.0,6100.0,1996700],["2021-11-08",6120.0,6400.0,6000.0,6350.0,2709200],["2021-11-09",6460.0,6460.0,6160.0,6210.0,2844600],["2021-11-10",6210.0,6290.0,6110.0,6230.0,2443800],["2021-11-11",6260.0,6660.0,6200.0,6660.0,4820600],["2021-11-12",6880.0,7120.0,6670.0,7120.0,3745900],["2021-11-15",7610.0,7610.0,7610.0,7610.0,2079500],["2021-11-16",8140.0,8140.0,7610.0,8140.0,15994600],["2021-11-17",8700.0,8700.0,8500.0,8700.0,3205300],["2021-11-18",9300.0,9300.0,9300.0,9300.0,1068300],["2021-11-19",9950.0,9950.0,8650.0,9950.0,6867300],["2021-11-22",10600.0,10600.0,9800.0,10600.0,10406200],["2021-11-23",10700.0,11300.0,9860.0,11300.0,7040700],["2021-11-24",12050.0,12050.0,12050.0,12050.0,1324400],["2021-11-25",12850.0,12850.0,12550.0,12850.0,8381600],["2021-11-26",13700.0,13700.0,13500.0,13700.0,7480900],["2021-11-29",12750.0,14650.0,12750.0,12750.0,11998600],["2021-11-30",11900.0,11900.0,11900.0,11900.0,890400],["2021-12-01",11100.0,11100.0,11100.0,11100.0,428300],["2021-12-02",10350.0,10350.0,10350.0,10350.0,215300],["2021-12-03",9630.0,10700.0,9630.0,9630.0,19212400],["2021-12-06",8990.0,9600.0,8960.0,8960.0,3457700],["2021-12-07",8980.0,9580.0,8340.0,9580.0,3284000],["2021-12-08",9200.0,9450.0,8910.0,8910.0,3557700],["2021-12-09",8290.0,8680.0,8290.0,8290.0,3490900],["2021-12-10",7710.0,8450.0,7710.0,7720.0,5894300],["2021-12-13",7720.0,8260.0,7720.0,8260.0,1720700],["2021-12-14",8820.0,8830.0,8330.0,8830.0,4152700],["2021-12-15",8490.0,8900.0,8300.0,8410.0,3380600],["2021-12-16",8250.0,8800.0,8150.0,8750.0,2792100],["2021-12-17",8740.0,8900.0,8500.0,8500.0,2587400],["2021-12-20",8590.0,8600.0,8200.0,8250.0,2180300],["2021-12-21",8200.0,8490.0,8060.0,8290.0,2652300],["2021-12-22",8300.0,8800.0,8300.0,8640.0,2982100],["2021-12-23",8670.0,8670.0,8250.0,8370.0,2453300],["2021-12-24",8350.0,8500.0,8200.0,8220.0,1685400],["2021-12-27",8370.0,8370.0,8170.0,8250.0,1087000],["2021-12-28",8260.0,8600.0,8250.0,8540.0,2767400],["2021-12-29",8600.0,9130.0,8600.0,9130.0,3407200],["2021-12-30",9760.0,9760.0,9500.0,9760.0,2520900],["2021-12-31",10350.0,10350.0,9120.0,9240.0,5041300],["2022-01-04",9240.0,9400.0,8800.0,9400.0,2285600],["2022-01-05",9400.0,9400.0,9000.0,9250.0,1623700],["2022-01-06",9000.0,9550.0,9000.0,9430.0,3096800],["2022-01-07",9400.0,9700.0,9350.0,9620.0,3349000],["2022-01-10",9620.0,10250.0,9500.0,9920.0,5165600],["2022-01-11",9620.0,9850.0,9250.0,9350.0,3951100],["2022-01-12",8820.0,9340.0,8700.0,8700.0,2519100],["2022-01-13",8110.0,8590.0,8100.0,8100.0,2140700],["2022-01-14",7540.0,8550.0,7540.0,8300.0,2611800],["2022-01-17",8300.0,8700.0,7920.0,7930.0,1673100],["2022-01-18",7500.0,7900.0,7380.0,7380.0,1259700],["2022-01-19",7100.0,7500.0,6870.0,6870.0,1139100],["2022-01-20",6870.0,7350.0,6600.0,7350.0,528600],["2022-01-21",7800.0,7860.0,7780.0,7860.0,719400],["2022-01-24",8000.0,8100.0,7520.0,7520.0,1780500],["2022-01-25",7320.0,7790.0,7320.0,7730.0,681600],["2022-01-26",7700.0,7700.0,7440.0,7680.0,859700],["2022-01-27",7680.0,7680.0,7200.0,7300.0,447600],["2022-01-28",7350.0,7500.0,7200.0,7490.0,467400],["2022-02-07",7740.0,8010.0,7530.0,8010.0,520300],["2022-02-08",8170.0,8370.0,8010.0,8200.0,632800],["2022-02-09",8200.0,8290.0,7990.0,8100.0,580500],["2022-02-10",8200.0,8200.0,8060.0,8100.0,442500],["2022-02-11",8050.0,8100.0,7900.0,7970.0,524000],["2022-02-14",7420.0,7950.0,7420.0,7500.0,1736000],["2022-02-15",7230.0,7480.0,7230.0,7390.0,623900],["2022-02-16",7400.0,7800.0,7400.0,7680.0,483800],["2022-02-17",7940.0,7940.0,7700.0,7750.0,528600],["2022-02-18",7700.0,7850.0,7650.0,7750.0,861700],["2022-02-21",7750.0,8100.0,7660.0,7900.0,1087600],["2022-02-22",7850.0,8000.0,7690.0,7760.0,829300],["2022-02-23",7730.0,7990.0,7730.0,7840.0,572200],["2022-02-24",7840.0,7860.0,7320.0,7500.0,992400],["2022-02-25",7500.0,7700.0,7500.0,7570.0,452500],["2022-02-28",7570.0,8000.0,7310.0,7850.0,766100],["2022-03-01",8090.0,8090.0,7900.0,7950.0,1176600],["2022-03-02",8000.0,8000.0,7720.0,7800.0,604200],["2022-03-03",7800.0,8340.0,7790.0,8340.0,3351500],["2022-03-04",8920.0,8920.0,8500.0,8600.0,2444300],["2022-03-07",8600.0,8900.0,8340.0,8710.0,1269800],["2022-03-08",8500.0,9310.0,8200.0,8900.0,4004900],["2022-03-09",9000.0,9200.0,8600.0,8890.0,1734300],["2022-03-10",8870.0,9400.0,8870.0,9240.0,3076000],["2022-03-11",9300.0,9660.0,9000.0,9010.0,4163700],["2022-03-14",8700.0,8920.0,8380.0,8390.0,1982300],["2022-03-15",8200.0,8450.0,8010.0,8250.0,1510100],["2022-03-16",8250.0,8770.0,8250.0,8670.0,869300],["2022-03-17",8770.0,8770.0,8470.0,8700.0,1099200],["2022-03-18",8800.0,9100.0,8600.0,8640.0,1516900],["2022-03-21",8500.0,8900.0,8500.0,8740.0,1222300],["2022-03-22",8780.0,8990.0,8740.0,8790.0,1864800],["2022-03-23",8830.0,8970.0,8730.0,8750.0,1133400],["2022-03-24",8750.0,8900.0,8600.0,8800.0,1670600],["2022-03-25",8800.0,9360.0,8700.0,9200.0,3474100],["2022-03-28",9100.0,9100.0,8600.0,8740.0,2255200],["2022-03-29",8800.0,8990.0,8750.0,8910.0,1584200],["2022-03-30",8900.0,9280.0,8290.0,8600.0,3090100],["2022-03-31",8520.0,8780.0,8050.0,8210.0,1482700],["2022-04-01",8100.0,8500.0,7640.0,8300.0,1665700],["2022-04-04",8400.0,8410.0,8150.0,8150.0,1175200],["2022-04-05",8100.0,8200.0,8100.0,8150.0,745500],["2022-04-06",8100.0,8150.0,7830.0,7860.0,1199300],["2022-04-07",7850.0,8000.0,7730.0,7760.0,758600],["2022-04-08",7760.0,7890.0,7500.0,7500.0,828600],["2022-04-12",7500.0,7600.0,6980.0,6980.0,1330400],["2022-04-13",6770.0,7300.0,6710.0,7300.0,1048700],["2022-04-14",7380.0,7380.0,7060.0,7080.0,411300],["2022-04-15",7000.0,7000.0,6800.0,6800.0,544400],["2022-04-18",6800.0,6800.0,6330.0,6330.0,1348100],["2022-04-19",6050.0,6310.0,5890.0,5890.0,1280800],["2022-04-20",5600.0,5600.0,5480.0,5480.0,1177300],["2022-04-21",5100.0,5100.0,5100.0,5100.0,396900],["2022-04-22",4750.0,5440.0,4750.0,5130.0,857600],["2022-04-25",5160.0,5390.0,4790.0,4810.0,707700],["2022-04-26",4810.0,5140.0,4690.0,5140.0,670900],["2022-04-27",5160.0,5490.0,5100.0,5490.0,714700],["2022-04-28",5650.0,5870.0,5600.0,5730.0,1002900],["2022-04-29",5700.0,5950.0,5700.0,5940.0,540600],["2022-05-04",6180.0,6180.0,5740.0,5740.0,534800],["2022-05-05",6000.0,6000.0,5500.0,5750.0,435400],["2022-05-06",5690.0,5700.0,5350.0,5350.0,281500],["2022-05-09",5000.0,5350.0,4980.0,4980.0,447000],["2022-05-10",4940.0,5240.0,4700.0,5230.0,369900],["2022-05-11",5350.0,5430.0,5180.0,5230.0,238100],["2022-05-12",5200.0,5280.0,4900.0,4900.0,284600],["2022-05-13",4950.0,5100.0,4570.0,4580.0,506500],["2022-05-16",4800.0,4900.0,4600.0,4830.0,501400],["2022-05-17",4840.0,5160.0,4830.0,5160.0,254800],["2022-05-18",5390.0,5390.0,5000.0,5130.0,388800],["2022-05-19",4840.0,5120.0,4840.0,5090.0,196100],["2022-05-20",5090.0,5190.0,5000.0,5060.0,218700],["2022-05-23",5100.0,5130.0,5000.0,5000.0,229700],["2022-05-24",5100.0,5100.0,4900.0,4990.0,183700],["2022-05-25",5000.0,5090.0,4910.0,5080.0,301900],["2022-05-26",4900.0,5080.0,4900.0,4950.0,326400],["2022-05-27",4950.0,5050.0,4940.0,5020.0,495700],["2022-05-30",5030.0,5320.0,5030.0,5310.0,566000],["2022-05-31",5300.0,5340.0,5200.0,5280.0,440700],["2022-06-01",5310.0,5310.0,5080.0,5120.0,173400],["2022-06-02",5000.0,5190.0,4950.0,5000.0,367600],["2022-06-03",5000.0,5000.0,4910.0,4930.0,184400],["2022-06-06",4900.0,4980.0,4800.0,4830.0,289300],["2022-06-07",4830.0,4930.0,4560.0,4630.0,384500],["2022-06-08",4640.0,4900.0,4640.0,4790.0,261700],["2022-06-09",4790.0,4940.0,4790.0,4870.0,223800],["2022-06-10",4850.0,4860.0,4690.0,4700.0,246800],["2022-06-13",4500.0,4640.0,4380.0,4490.0,832000],["2022-06-14",4480.0,4480.0,4190.0,4350.0,277800],["2022-06-15",4490.0,4490.0,4050.0,4050.0,479200],["2022-06-16",4010.0,4180.0,3990.0,4000.0,313400],["2022-06-17",3800.0,4000.0,3720.0,3750.0,473200],["2022-06-20",3610.0,3740.0,3490.0,3490.0,351600],["2022-06-21",3270.0,3470.0,3250.0,3250.0,559500],["2022-06-22",3260.0,3470.0,3260.0,3470.0,464000],["2022-06-23",3560.0,3710.0,3480.0,3710.0,476000],["2022-06-24",3800.0,3800.0,3460.0,3660.0,154600],["2022-06-27",3900.0,3900.0,3650.0,3750.0,190700],["2022-06-28",3750.0,3850.0,3680.0,3840.0,291300],["2022-06-29",3610.0,3880.0,3610.0,3840.0,425400],["2022-06-30",3840.0,3970.0,3810.0,3810.0,269100],["2022-07-01",3890.0,3890.0,3630.0,3820.0,184900],["2022-07-04",3830.0,3900.0,3820.0,3840.0,199600],["2022-07-05",3840.0,3920.0,3810.0,3840.0,311400],["2022-07-06",3650.0,3890.0,3650.0,3830.0,110700],["2022-07-07",3830.0,3920.0,3790.0,3880.0,226900],["2022-07-08",3880.0,3990.0,3860.0,3880.0,320200],["2022-07-11",3920.0,4150.0,3850.0,4150.0,954000],["2022-07-12",4320.0,4340.0,4170.0,4290.0,494400],["2022-07-13",4300.0,4350.0,4220.0,4240.0,211600],["2022-07-14",4150.0,4250.0,4030.0,4250.0,254600],["2022-07-15",4250.0,4260.0,4050.0,4230.0,287900],["2022-07-18",4230.0,4480.0,4220.0,4230.0,632600],["2022-07-19",4230.0,4240.0,4100.0,4130.0,304600],["2022-07-20",4190.0,4250.0,4130.0,4140.0,564700],["2022-07-21",4160.0,4180.0,4110.0,4140.0,248300],["2022-07-22",4100.0,4210.0,4100.0,4140.0,176800],["2022-07-25",4140.0,4150.0,4010.0,4070.0,226500],["2022-07-26",4100.0,4100.0,3900.0,3900.0,589200],["2022-07-27",3900.0,3900.0,3630.0,3880.0,302100],["2022-07-28",4030.0,4060.0,3950.0,3950.0,208700],["2022-07-29",4040.0,4040.0,3930.0,3940.0,224300],["2022-08-01",3940.0,4090.0,3940.0,4010.0,459900],["2022-08-02",4020.0,4100.0,4000.0,4100.0,392100],["2022-08-03",4110.0,4320.0,4110.0,4250.0,433800],["2022-08-04",4340.0,4350.0,4220.0,4250.0,430000],["2022-08-05",4200.0,4250.0,4160.0,4240.0,441400],["2022-08-08",4320.0,4400.0,4300.0,4400.0,729800],["2022-08-09",4450.0,4470.0,4380.0,4410.0,582500],["2022-08-10",4400.0,4460.0,4360.0,4420.0,557100],["2022-08-11",4440.0,4600.0,4370.0,4370.0,859700],["2022-08-12",4370.0,4390.0,4200.0,4360.0,490500],["2022-08-15",4400.0,4660.0,4400.0,4660.0,600200],["2022-08-16",4980.0,4980.0,4980.0,4980.0,2152000],["2022-08-17",5310.0,5310.0,4810.0,4850.0,1595800],["2022-08-18",4730.0,4760.0,4570.0,4600.0,773900],["2022-08-19",4550.0,4700.0,4400.0,4560.0,751600],["2022-08-22",4370.0,4550.0,4350.0,4400.0,484600],["2022-08-23",4300.0,4500.0,4300.0,4460.0,328700],["2022-08-24",4480.0,4580.0,4440.0,4480.0,454200],["2022-08-25",4570.0,4670.0,4510.0,4620.0,389500],["2022-08-26",4640.0,4680.0,4460.0,4500.0,405500],["2022-08-29",4480.0,4480.0,4270.0,4340.0,439000],["2022-08-30",4360.0,4450.0,4250.0,4350.0,335100],["2022-08-31",4350.0,4360.0,4280.0,4360.0,187900],["2022-09-05",4350.0,4450.0,4310.0,4400.0,179300],["2022-09-06",4400.0,4450.0,4310.0,4320.0,154000],["2022-09-07",4300.0,4320.0,4020.0,4020.0,364500],["2022-09-08",4030.0,4290.0,3990.0,3990.0,426300],["2022-09-09",3990.0,4200.0,3960.0,4200.0,402700],["2022-09-12",4240.0,4270.0,4180.0,4220.0,191300],["2022-09-13",4140.0,4250.0,4010.0,4100.0,173100],["2022-09-14",4050.0,4090.0,4000.0,4070.0,147100],["2022-09-15",4100.0,4100.0,4000.0,4050.0,176600],["2022-09-16",4040.0,4050.0,3770.0,3960.0,283100],["2022-09-19",3930.0,3950.0,3760.0,3860.0,280400],["2022-09-20",3860.0,3910.0,3780.0,3870.0,163100],["2022-09-21",3870.0,3940.0,3840.0,3880.0,273800],["2022-09-22",3880.0,3970.0,3880.0,3960.0,177600],["2022-09-23",4100.0,4100.0,3950.0,3990.0,114400],["2022-09-26",3990.0,3990.0,3750.0,3780.0,307300],["2022-09-27",3790.0,4040.0,3790.0,4040.0,638700],["2022-09-28",4320.0,4320.0,3900.0,4080.0,1005400],["2022-09-29",4090.0,4200.0,4000.0,4000.0,482200],["2022-09-30",3880.0,4000.0,3720.0,3950.0,730000],["2022-10-03",3950.0,3950.0,3680.0,3690.0,385800],["2022-10-04",3700.0,3810.0,3640.0,3650.0,519200],["2022-10-05",3900.0,3900.0,3700.0,3750.0,146500],["2022-10-06",3750.0,3790.0,3610.0,3610.0,162800],["2022-10-07",3600.0,3600.0,3360.0,3360.0,403100],["2022-10-10",3140.0,3440.0,3140.0,3380.0,138900],["2022-10-11",3380.0,3490.0,3150.0,3150.0,145100],["2022-10-12",2970.0,3250.0,2970.0,3190.0,189700],["2022-10-13",3210.0,3210.0,3100.0,3210.0,125900],["2022-10-14",3210.0,3300.0,3210.0,3210.0,135100],["2022-10-17",3200.0,3430.0,3160.0,3330.0,171900],["2022-10-18",3410.0,3410.0,3310.0,3330.0,103700],["2022-10-19",3370.0,3370.0,3290.0,3320.0,69000],["2022-10-20",3270.0,3350.0,3250.0,3260.0,65000],["2022-10-21",3360.0,3360.0,3040.0,3040.0,220900],["2022-10-24",3200.0,3200.0,2830.0,2830.0,435000],["2022-10-25",2700.0,2900.0,2640.0,2650.0,243000],["2022-10-26",2700.0,2730.0,2470.0,2600.0,207400],["2022-10-27",2500.0,2760.0,2480.0,2760.0,177700],["2022-10-28",2720.0,2900.0,2720.0,2800.0,213200],["2022-10-31",2990.0,2990.0,2990.0,2990.0,201400],["2022-11-01",3190.0,3190.0,3190.0,3190.0,83200],["2022-11-02",3410.0,3410.0,3410.0,3410.0,121500],["2022-11-03",3640.0,3640.0,3410.0,3640.0,1657600],["2022-11-04",3720.0,3890.0,3650.0,3890.0,1195300],["2022-11-07",4150.0,4150.0,3620.0,3620.0,957200],["2022-11-08",3580.0,3620.0,3370.0,3370.0,715600],["2022-11-09",3590.0,3590.0,3300.0,3330.0,314600],["2022-11-10",3210.0,3350.0,3100.0,3100.0,403800],["2022-11-11",3110.0,3190.0,2890.0,2890.0,603300],["2022-11-14",2700.0,2800.0,2690.0,2690.0,257600],["2022-11-15",2510.0,2520.0,2510.0,2510.0,193100],["2022-11-16",2340.0,2680.0,2340.0,2680.0,743800],["2022-11-17",2860.0,2860.0,2860.0,2860.0,42800],["2022-11-18",3060.0,3060.0,3000.0,3060.0,784500],["2022-11-21",3270.0,3270.0,3010.0,3200.0,460500],["2022-11-22",3200.0,3420.0,3050.0,3050.0,951300],["2022-11-23",3200.0,3200.0,2840.0,2840.0,303200],["2022-11-24",2840.0,3000.0,2670.0,2850.0,268000],["2022-11-25",2990.0,3040.0,2880.0,3040.0,439800],["2022-11-28",3200.0,3250.0,3080.0,3250.0,563500],["2022-11-29",3390.0,3400.0,3030.0,3280.0,1043000],["2022-11-30",3280.0,3300.0,3110.0,3230.0,436100],["2022-12-01",3310.0,3450.0,3260.0,3350.0,1468000],["2022-12-02",3210.0,3400.0,3170.0,3360.0,377200],["2022-12-05",3390.0,3580.0,3370.0,3450.0,707700],["2022-12-06",3470.0,3470.0,3230.0,3240.0,737700],["2022-12-07",3250.0,3300.0,3080.0,3110.0,474700],["2022-12-08",3230.0,3320.0,3120.0,3280.0,335200],["2022-12-09",3240.0,3300.0,3150.0,3280.0,266900],["2022-12-12",3350.0,3360.0,3180.0,3190.0,348500],["2022-12-13",3200.0,3290.0,3110.0,3200.0,331300],["2022-12-14",3300.0,3300.0,3180.0,3260.0,314800],["2022-12-15",3290.0,3380.0,3220.0,3310.0,391200],["2022-12-16",3300.0,3390.0,3290.0,3340.0,454200],["2022-12-19",3440.0,3470.0,3330.0,3340.0,522700],["2022-12-20",3300.0,3340.0,3110.0,3120.0,445400],["2022-12-21",3100.0,3200.0,2980.0,3090.0,205500],["2022-12-22",3100.0,3140.0,2950.0,3090.0,346600],["2022-12-23",3190.0,3190.0,3010.0,3030.0,123100],["2022-12-26",3050.0,3060.0,2860.0,2890.0,136800],["2022-12-27",2940.0,3090.0,2860.0,3090.0,182500],["2022-12-28",3150.0,3200.0,3000.0,3200.0,150600],["2022-12-29",3050.0,3200.0,3050.0,3180.0,112200],["2022-12-30",3080.0,3250.0,3080.0,3180.0,260600],["2023-01-03",3150.0,3280.0,3000.0,3280.0,156100],["2023-01-04",3280.0,3300.0,3250.0,3280.0,264400],["2023-01-05",3110.0,3280.0,3110.0,3250.0,85900],["2023-01-06",3120.0,3270.0,3120.0,3120.0,505000],["2023-01-09",3160.0,3230.0,3150.0,3160.0,55400],["2023-01-10",3160.0,3240.0,3110.0,3160.0,239300],["2023-01-11",3160.0,3260.0,3130.0,3160.0,60700],["2023-01-12",3160.0,3290.0,3100.0,3100.0,187100],["2023-01-13",3030.0,3160.0,3030.0,3050.0,209300],["2023-01-16",3150.0,3150.0,3000.0,3060.0,197700],["2023-01-17",3100.0,3100.0,3030.0,3060.0,260600],["2023-01-18",3100.0,3150.0,3050.0,3100.0,116500],["2023-01-19",3150.0,3150.0,3060.0,3100.0,190100],["2023-01-27",3100.0,3150.0,3000.0,3110.0,340200],["2023-01-30",3110.0,3250.0,3100.0,3200.0,357200],["2023-01-31",3260.0,3260.0,3100.0,3180.0,287200],["2023-02-01",3190.0,3250.0,3100.0,3160.0,744500],["2023-02-02",3100.0,3150.0,3080.0,3080.0,259100],["2023-02-03",3060.0,3130.0,3040.0,3100.0,199900],["2023-02-06",3140.0,3140.0,3040.0,3090.0,168400],["2023-02-07",3110.0,3120.0,3030.0,3080.0,140200],["2023-02-08",3020.0,3100.0,3010.0,3080.0,164200],["2023-02-09",3100.0,3100.0,3010.0,3010.0,85500],["2023-02-10",3010.0,3080.0,3000.0,3010.0,136100],["2023-02-13",2910.0,3010.0,2860.0,2890.0,307200],["2023-02-14",2980.0,2980.0,2700.0,2910.0,219500],["2023-02-15",2900.0,2960.0,2840.0,2940.0,269000],["2023-02-16",2950.0,2950.0,2860.0,2950.0,152500],["2023-02-17",2950.0,2950.0,2880.0,2940.0,93900],["2023-02-20",2940.0,3050.0,2910.0,3050.0,361000],["2023-02-21",3100.0,3100.0,2970.0,3010.0,151300],["2023-02-22",3010.0,3010.0,2930.0,2940.0,120400],["2023-02-23",2940.0,2940.0,2820.0,2930.0,192600],["2023-02-24",2940.0,2950.0,2880.0,2900.0,138200],["2023-02-27",2730.0,2890.0,2730.0,2860.0,91300],["2023-02-28",2770.0,2900.0,2770.0,2860.0,80700],["2023-03-01",2800.0,2880.0,2800.0,2880.0,86200],["2023-03-02",2880.0,2950.0,2820.0,2900.0,111700],["2023-03-03",2900.0,2990.0,2830.0,2840.0,55600],["2023-03-06",2880.0,2880.0,2820.0,2840.0,123800],["2023-03-07",2840.0,2860.0,2820.0,2830.0,70900],["2023-03-08",2820.0,2850.0,2810.0,2810.0,107000],["2023-03-09",2810.0,2860.0,2810.0,2860.0,107500],["2023-03-10",2860.0,2880.0,2820.0,2840.0,86700],["2023-03-13",2810.0,2820.0,2740.0,2800.0,243300],["2023-03-14",2810.0,2810.0,2710.0,2750.0,145500],["2023-03-15",2760.0,2850.0,2760.0,2820.0,51000],["2023-03-16",2800.0,2800.0,2750.0,2770.0,31500],["2023-03-17",2770.0,2800.0,2750.0,2760.0,55800],["2023-03-20",2790.0,2790.0,2720.0,2720.0,63500],["2023-03-21",2700.0,2780.0,2700.0,2750.0,87400],["2023-03-22",2780.0,2780.0,2700.0,2750.0,100000],["2023-03-23",2750.0,2750.0,2680.0,2750.0,211900],["2023-03-24",2770.0,2770.0,2710.0,2710.0,79200],["2023-03-27",2710.0,2750.0,2640.0,2670.0,242500],["2023-03-28",2720.0,2720.0,2660.0,2710.0,275900],["2023-03-29",2680.0,2720.0,2640.0,2710.0,462700],["2023-03-30",2740.0,2750.0,2690.0,2720.0,272500],["2023-03-31",2700.0,2720.0,2680.0,2710.0,147800],["2023-04-03",2720.0,2800.0,2720.0,2800.0,284900],["2023-04-04",2840.0,2850.0,2780.0,2790.0,293100],["2023-04-05",2790.0,2830.0,2740.0,2820.0,327600],["2023-04-06",2820.0,2990.0,2820.0,2880.0,681100],["2023-04-07",2900.0,2900.0,2800.0,2880.0,133200],["2023-04-10",2880.0,2890.0,2800.0,2850.0,144300],["2023-04-11",2840.0,2850.0,2770.0,2840.0,159300],["2023-04-12",2870.0,2870.0,2790.0,2790.0,124400],["2023-04-13",2850.0,2850.0,2760.0,2800.0,125200],["2023-04-14",2850.0,2900.0,2800.0,2800.0,282800],["2023-04-17",2790.0,2800.0,2760.0,2770.0,90700],["2023-04-18",2800.0,2810.0,2740.0,2740.0,138500],["2023-04-19",2750.0,2760.0,2720.0,2720.0,90600],["2023-04-20",2720.0,2770.0,2680.0,2740.0,187900],["2023-04-21",2740.0,2760.0,2710.0,2710.0,147800],["2023-04-24",2720.0,2770.0,2700.0,2720.0,78600],["2023-04-25",2700.0,2760.0,2700.0,2720.0,210900],["2023-04-26",2700.0,2760.0,2700.0,2740.0,84500],["2023-04-27",2740.0,2770.0,2730.0,2730.0,117500],["2023-04-28",2760.0,2760.0,2700.0,2710.0,154800],["2023-05-04",2670.0,2750.0,2670.0,2700.0,152100],["2023-05-05",2700.0,2710.0,2670.0,2700.0,100200],["2023-05-08",2740.0,2740.0,2700.0,2710.0,110500],["2023-05-09",2710.0,2740.0,2710.0,2730.0,114600],["2023-05-10",2730.0,2870.0,2730.0,2820.0,474500],["2023-05-11",2820.0,2900.0,2800.0,2840.0,303200],["2023-05-12",2830.0,2880.0,2790.0,2840.0,304900],["2023-05-15",2880.0,2950.0,2860.0,2870.0,768800],["2023-05-16",2910.0,2920.0,2850.0,2860.0,318400],["2023-05-17",2860.0,2950.0,2840.0,2940.0,441700],["2023-05-18",2970.0,2990.0,2900.0,2920.0,383100],["2023-05-19",2920.0,2920.0,2820.0,2870.0,246000],["2023-05-22",2850.0,2870.0,2820.0,2850.0,193000],["2023-05-23",2890.0,2890.0,2800.0,2840.0,403700],["2023-05-24",2840.0,2870.0,2830.0,2860.0,242100],["2023-05-25",2850.0,2860.0,2820.0,2840.0,111500],["2023-05-26",2880.0,3000.0,2840.0,2940.0,806600],["2023-05-29",2980.0,3140.0,2980.0,3140.0,1086000],["2023-05-30",3250.0,3250.0,3000.0,3060.0,640500],["2023-05-31",3050.0,3150.0,3050.0,3110.0,899600],["2023-06-01",3200.0,3320.0,3150.0,3310.0,1264400],["2023-06-02",3310.0,3430.0,3150.0,3200.0,829900],["2023-06-05",3160.0,3250.0,3100.0,3120.0,731300],["2023-06-06",3120.0,3250.0,3080.0,3210.0,512700],["2023-06-07",3310.0,3390.0,3210.0,3340.0,1041400],["2023-06-08",3360.0,3480.0,3300.0,3300.0,738600],["2023-06-09",3310.0,3370.0,3200.0,3290.0,484400],["2023-06-12",3300.0,3380.0,3240.0,3370.0,503000],["2023-06-13",3370.0,3460.0,3370.0,3430.0,781200],["2023-06-14",3500.0,3520.0,3260.0,3260.0,972700],["2023-06-15",3260.0,3300.0,3140.0,3230.0,483500],["2023-06-16",3230.0,3300.0,3150.0,3150.0,456300],["2023-06-19",3150.0,3210.0,3050.0,3070.0,417400],["2023-06-20",3010.0,3150.0,3010.0,3150.0,281900],["2023-06-21",3170.0,3200.0,3140.0,3190.0,233800],["2023-06-22",3260.0,3280.0,3160.0,3190.0,177500],["2023-06-23",3190.0,3210.0,3150.0,3190.0,243700],["2023-06-26",3190.0,3220.0,3080.0,3100.0,293200],["2023-06-27",3110.0,3170.0,3030.0,3120.0,305300],["2023-06-28",3120.0,3130.0,3070.0,3100.0,167400],["2023-06-29",3060.0,3090.0,3030.0,3030.0,287800],["2023-06-30",3030.0,3070.0,3020.0,3050.0,157300],["2023-07-03",3060.0,3070.0,3030.0,3050.0,117700],["2023-07-04",3020.0,3090.0,3020.0,3060.0,272300],["2023-07-05",3110.0,3110.0,3050.0,3080.0,152200],["2023-07-06",3060.0,3060.0,2970.0,3000.0,365900],["2023-07-07",2960.0,3010.0,2930.0,3000.0,225900],["2023-07-10",3000.0,3210.0,3000.0,3210.0,795800],["2023-07-11",3340.0,3340.0,3150.0,3160.0,351400],["2023-07-12",3160.0,3200.0,3060.0,3100.0,348300],["2023-07-13",3070.0,3180.0,3060.0,3150.0,222600],["2023-07-14",3150.0,3170.0,3080.0,3140.0,264500],["2023-07-17",3120.0,3210.0,3120.0,3200.0,312400],["2023-07-18",3180.0,3200.0,3150.0,3160.0,146500],["2023-07-19",3110.0,3200.0,3110.0,3120.0,114200],["2023-07-20",3130.0,3170.0,3110.0,3150.0,159100],["2023-07-21",3150.0,3160.0,3120.0,3150.0,238300],["2023-07-24",3340.0,3340.0,3160.0,3260.0,731500],["2023-07-25",3260.0,3300.0,3190.0,3210.0,399500],["2023-07-26",3200.0,3240.0,3160.0,3160.0,282300],["2023-07-27",3180.0,3250.0,3130.0,3200.0,504400],["2023-07-28",3210.0,3300.0,3200.0,3280.0,911500],["2023-07-31",3360.0,3400.0,3300.0,3400.0,1249100],["2023-08-01",3450.0,3480.0,3250.0,3250.0,676700],["2023-08-02",3200.0,3340.0,3200.0,3300.0,402700],["2023-08-03",3300.0,3390.0,3280.0,3280.0,536000],["2023-08-04",3300.0,3360.0,3250.0,3330.0,479000],["2023-08-07",3330.0,3380.0,3300.0,3350.0,583200],["2023-08-08",3370.0,3580.0,3330.0,3580.0,1455000],["2023-08-09",3630.0,3800.0,3600.0,3700.0,1233500],["2023-08-10",3750.0,3750.0,3490.0,3530.0,877800],["2023-08-11",3530.0,3650.0,3410.0,3510.0,547800],["2023-08-14",3500.0,3590.0,3480.0,3500.0,402700],["2023-08-15",3530.0,3580.0,3500.0,3530.0,378700],["2023-08-16",3600.0,3600.0,3400.0,3500.0,419700],["2023-08-17",3500.0,3540.0,3430.0,3430.0,363900],["2023-08-18",3400.0,3440.0,3190.0,3190.0,1242100],["2023-08-21",3170.0,3190.0,3100.0,3180.0,390600],["2023-08-22",3200.0,3200.0,3010.0,3180.0,369800],["2023-08-23",3180.0,3270.0,3150.0,3180.0,111900],["2023-08-24",3170.0,3240.0,3100.0,3240.0,265700],["2023-08-25",3290.0,3300.0,3200.0,3250.0,295400],["2023-08-28",3250.0,3270.0,3200.0,3250.0,111400],["2023-08-29",3250.0,3300.0,3220.0,3240.0,314200],["2023-08-30",3240.0,3290.0,3210.0,3280.0,137700],["2023-08-31",3280.0,3290.0,3230.0,3230.0,315100],["2023-09-05",3230.0,3320.0,3230.0,3300.0,195400],["2023-09-06",3370.0,3370.0,3250.0,3260.0,357800],["2023-09-07",3300.0,3350.0,3250.0,3290.0,385000],["2023-09-08",3360.0,3360.0,3290.0,3290.0,255300],["2023-09-11",3290.0,3340.0,3210.0,3210.0,461900],["2023-09-12",3200.0,3270.0,3170.0,3190.0,264200],["2023-09-13",3190.0,3240.0,3150.0,3190.0,463000],["2023-09-14",3190.0,3200.0,3100.0,3150.0,324700],["2023-09-15",3150.0,3200.0,3100.0,3100.0,151900],["2023-09-18",3100.0,3150.0,3050.0,3080.0,253600],["2023-09-19",3080.0,3080.0,3000.0,3050.0,290900],["2023-09-20",3010.0,3100.0,3010.0,3090.0,165500],["2023-09-21",3130.0,3160.0,3090.0,3150.0,152100],["2023-09-22",3100.0,3150.0,3030.0,3080.0,254300],["2023-09-25",3020.0,3090.0,2870.0,2870.0,439700],["2023-09-26",2870.0,2990.0,2870.0,2890.0,237100],["2023-09-27",2950.0,2950.0,2810.0,2890.0,157800],["2023-09-28",2860.0,3000.0,2860.0,2900.0,135700],["2023-09-29",2900.0,2940.0,2860.0,2900.0,235700],["2023-10-02",2940.0,2940.0,2900.0,2910.0,108500],["2023-10-03",2910.0,2910.0,2830.0,2830.0,107900],["2023-10-04",2800.0,2910.0,2770.0,2880.0,122500],["2023-10-05",2880.0,2940.0,2830.0,2860.0,83200],["2023-10-06",2820.0,2900.0,2820.0,2860.0,48500],["2023-10-09",2850.0,2870.0,2800.0,2830.0,152700],["2023-10-10",2830.0,2910.0,2810.0,2850.0,184700],["2023-10-11",2850.0,2900.0,2820.0,2870.0,67500],["2023-10-12",2870.0,2930.0,2860.0,2920.0,149900],["2023-10-13",2900.0,2910.0,2820.0,2870.0,82700],["2023-10-16",2870.0,2880.0,2810.0,2820.0,77700],["2023-10-17",2850.0,2860.0,2820.0,2830.0,75800],["2023-10-18",2850.0,2850.0,2760.0,2760.0,172900],["2023-10-19",2800.0,2800.0,2700.0,2700.0,191900],["2023-10-20",2800.0,2820.0,2700.0,2720.0,93400],["2023-10-23",2730.0,2850.0,2720.0,2730.0,86500],["2023-10-24",2780.0,2780.0,2700.0,2720.0,181900],["2023-10-25",2670.0,2780.0,2670.0,2740.0,78800],["2023-10-26",2710.0,2730.0,2550.0,2570.0,189700],["2023-10-27",2560.0,2620.0,2540.0,2570.0,149900],["2023-10-30",2530.0,2600.0,2520.0,2570.0,47200],["2023-10-31",2530.0,2560.0,2480.0,2510.0,136300],["2023-11-01",2550.0,2550.0,2480.0,2500.0,128400],["2023-11-02",2500.0,2620.0,2500.0,2620.0,104200],["2023-11-03",2580.0,2640.0,2570.0,2580.0,83800],["2023-11-06",2640.0,2640.0,2570.0,2610.0,169900],["2023-11-07",2630.0,2630.0,2580.0,2630.0,134800],["2023-11-08",2590.0,2700.0,2590.0,2680.0,211300],["2023-11-09",2720.0,2750.0,2690.0,2730.0,188100],["2023-11-10",2730.0,2730.0,2680.0,2720.0,111400],["2023-11-13",2700.0,2750.0,2680.0,2720.0,89500],["2023-11-14",2710.0,2750.0,2690.0,2730.0,164100],["2023-11-15",2760.0,2790.0,2710.0,2730.0,177800],["2023-11-16",2710.0,2750.0,2710.0,2740.0,79400],["2023-11-17",2740.0,2790.0,2720.0,2740.0,216400],["2023-11-20",2720.0,2730.0,2640.0,2720.0,77800],["2023-11-21",2730.0,2740.0,2710.0,2740.0,62400],["2023-11-22",2620.0,2750.0,2620.0,2730.0,118200],["2023-11-23",2740.0,2760.0,2700.0,2700.0,98100],["2023-11-24",2700.0,2700.0,2630.0,2690.0,86300],["2023-11-27",2650.0,2700.0,2640.0,2640.0,38100],["2023-11-28",2640.0,2680.0,2620.0,2630.0,47500],["2023-11-29",2740.0,2740.0,2630.0,2650.0,26300],["2023-11-30",2710.0,2780.0,2690.0,2730.0,217000],["2023-12-01",2730.0,2760.0,2720.0,2740.0,65900],["2023-12-04",2700.0,2790.0,2700.0,2770.0,77700],["2023-12-05",2770.0,2770.0,2710.0,2710.0,86500],["2023-12-06",2700.0,2750.0,2700.0,2740.0,63200],["2023-12-07",2770.0,2770.0,2720.0,2740.0,87400],["2023-12-08",2740.0,2820.0,2740.0,2750.0,113600],["2023-12-11",2750.0,2750.0,2700.0,2700.0,56800],["2023-12-12",2720.0,2720.0,2670.0,2700.0,129300],["2023-12-13",2690.0,2730.0,2660.0,2690.0,99400],["2023-12-14",2700.0,2710.0,2670.0,2700.0,57400],["2023-12-15",2650.0,2700.0,2650.0,2700.0,87200],["2023-12-18",2700.0,2720.0,2680.0,2690.0,37500],["2023-12-19",2670.0,2710.0,2670.0,2690.0,68700],["2023-12-20",2700.0,2700.0,2660.0,2660.0,125000],["2023-12-21",2670.0,2700.0,2640.0,2660.0,134600],["2023-12-22",2690.0,2690.0,2660.0,2680.0,24700],["2023-12-25",2660.0,2700.0,2650.0,2690.0,93500],["2023-12-26",2720.0,2720.0,2670.0,2700.0,71400],["2023-12-27",2700.0,2720.0,2690.0,2700.0,96000],["2023-12-28",2680.0,2700.0,2660.0,2680.0,174700],["2023-12-29",2670.0,2700.0,2660.0,2670.0,258400],["2024-01-02",2690.0,2710.0,2670.0,2690.0,96700],["2024-01-03",2710.0,2800.0,2690.0,2710.0,445500],["2024-01-04",2780.0,2790.0,2730.0,2730.0,325400],["2024-01-05",2740.0,2800.0,2710.0,2740.0,234600],["2024-01-08",2750.0,2770.0,2700.0,2710.0,200100],["2024-01-09",2710.0,2710.0,2670.0,2700.0,136400],["2024-01-10",2700.0,2730.0,2680.0,2700.0,41200],["2024-01-11",2730.0,2730.0,2690.0,2730.0,83900],["2024-01-12",2730.0,2730.0,2650.0,2680.0,71700],["2024-01-15",2700.0,2700.0,2660.0,2680.0,69400],["2024-01-16",2680.0,2690.0,2650.0,2690.0,99300],["2024-01-17",2690.0,2690.0,2660.0,2680.0,112600],["2024-01-18",2700.0,2700.0,2650.0,2680.0,316400],["2024-01-19",2680.0,2700.0,2670.0,2690.0,102900],["2024-01-22",2690.0,2720.0,2670.0,2670.0,72900],["2024-01-23",2670.0,2850.0,2650.0,2850.0,288700],["2024-01-24",2910.0,3000.0,2800.0,2800.0,671400],["2024-01-25",2810.0,2870.0,2810.0,2820.0,194200],["2024-01-26",2880.0,2880.0,2770.0,2810.0,134400],["2024-01-29",2800.0,2810.0,2730.0,2730.0,148800],["2024-01-30",2720.0,2770.0,2710.0,2740.0,129800],["2024-01-31",2740.0,2770.0,2710.0,2710.0,146200],["2024-02-01",2710.0,2760.0,2710.0,2720.0,63200],["2024-02-02",2720.0,2740.0,2680.0,2730.0,98700],["2024-02-05",2750.0,2750.0,2700.0,2700.0,130500],["2024-02-06",2700.0,2720.0,2680.0,2710.0,121300],["2024-02-07",2720.0,2730.0,2680.0,2700.0,142800],["2024-02-15",2710.0,2740.0,2700.0,2730.0,84000],["2024-02-16",2730.0,2760.0,2710.0,2750.0,74600],["2024-02-19",2770.0,2790.0,2740.0,2740.0,129500],["2024-02-20",2750.0,2920.0,2740.0,2820.0,648800],["2024-02-21",2820.0,2910.0,2820.0,2870.0,261200],["2024-02-22",2870.0,3000.0,2870.0,2900.0,574800],["2024-02-23",2880.0,2920.0,2790.0,2800.0,418800],["2024-02-26",2800.0,2840.0,2720.0,2780.0,538500],["2024-02-27",2780.0,2850.0,2740.0,2820.0,210200],["2024-02-28",2800.0,2830.0,2800.0,2820.0,215500],["2024-02-29",2830.0,2870.0,2760.0,2780.0,322200],["2024-03-01",2940.0,2940.0,2830.0,2830.0,274300],["2024-03-04",2860.0,2900.0,2830.0,2840.0,214700],["2024-03-05",2860.0,2890.0,2830.0,2880.0,201800],["2024-03-06",2880.0,2900.0,2800.0,2830.0,280300],["2024-03-07",2810.0,2880.0,2810.0,2860.0,337000],["2024-03-08",2860.0,2860.0,2800.0,2810.0,171600],["2024-03-11",2820.0,2840.0,2800.0,2800.0,164500],["2024-03-12",2820.0,2840.0,2770.0,2800.0,166600],["2024-03-13",2780.0,2840.0,2780.0,2810.0,91000],["2024-03-14",2800.0,2830.0,2770.0,2810.0,212800],["2024-03-15",2790.0,2810.0,2780.0,2810.0,111600],["2024-03-18",2800.0,2830.0,2750.0,2780.0,267300],["2024-03-19",2780.0,2810.0,2750.0,2760.0,140500],["2024-03-20",2800.0,2830.0,2780.0,2780.0,98000],["2024-03-21",2820.0,2820.0,2770.0,2790.0,206600],["2024-03-22",2790.0,2820.0,2780.0,2790.0,186900],["2024-03-25",2810.0,2810.0,2780.0,2790.0,120600],["2024-03-26",2790.0,2800.0,2750.0,2800.0,155300],["2024-03-27",2780.0,2810.0,2780.0,2800.0,100800],["2024-03-28",2770.0,2800.0,2770.0,2800.0,82700],["2024-03-29",2800.0,2800.0,2770.0,2770.0,60300],["2024-04-01",2770.0,2800.0,2770.0,2770.0,153000],["2024-04-02",2770.0,2800.0,2750.0,2750.0,130600],["2024-04-03",2760.0,2770.0,2730.0,2750.0,248200],["2024-04-04",2740.0,2750.0,2700.0,2730.0,230800],["2024-04-05",2740.0,2740.0,2640.0,2700.0,522400],["2024-04-08",2690.0,2750.0,2690.0,2710.0,56800],["2024-04-09",2680.0,2720.0,2680.0,2710.0,169000],["2024-04-10",2710.0,2720.0,2680.0,2690.0,81700],["2024-04-11",2660.0,2700.0,2660.0,2690.0,57600],["2024-04-12",2680.0,2720.0,2670.0,2720.0,127700],["2024-04-15",2730.0,2730.0,2620.0,2620.0,282600],["2024-04-16",2630.0,2630.0,2530.0,2550.0,150200],["2024-04-17",2600.0,2670.0,2550.0,2550.0,123400],["2024-04-19",2560.0,2560.0,2500.0,2550.0,133200],["2024-04-22",2550.0,2600.0,2530.0,2580.0,70100],["2024-04-23",2620.0,2620.0,2520.0,2520.0,148700],["2024-04-24",2520.0,2550.0,2350.0,2410.0,575300],["2024-04-25",2480.0,2480.0,2390.0,2400.0,82900],["2024-04-26",2370.0,2480.0,2370.0,2440.0,73000],["2024-05-02",2430.0,2430.0,2270.0,2370.0,255700],["2024-05-03",2430.0,2430.0,2270.0,2370.0,276100],["2024-05-06",2370.0,2370.0,2340.0,2360.0,225900],["2024-05-07",2360.0,2390.0,2360.0,2370.0,93900],["2024-05-08",2370.0,2380.0,2340.0,2360.0,106700],["2024-05-09",2390.0,2520.0,2350.0,2520.0,505000],["2024-05-10",2530.0,2590.0,2450.0,2540.0,338400],["2024-05-13",2590.0,2590.0,2440.0,2500.0,445400],["2024-05-14",2510.0,2530.0,2440.0,2520.0,253900],["2024-05-15",2470.0,2520.0,2470.0,2520.0,243400],["2024-05-16",2520.0,2530.0,2490.0,2500.0,265800],["2024-05-17",2490.0,2510.0,2460.0,2490.0,168400],["2024-05-20",2520.0,2530.0,2500.0,2500.0,214600],["2024-05-21",2510.0,2530.0,2480.0,2500.0,128300],["2024-05-22",2500.0,2510.0,2480.0,2500.0,315700],["2024-05-23",2500.0,2580.0,2500.0,2580.0,476100],["2024-05-24",2580.0,2580.0,2490.0,2510.0,263300],["2024-05-27",2480.0,2560.0,2480.0,2530.0,135400],["2024-05-28",2530.0,2540.0,2500.0,2530.0,174400],["2024-05-29",2530.0,2560.0,2460.0,2540.0,413100],["2024-05-30",2540.0,2580.0,2520.0,2580.0,156500],["2024-05-31",2590.0,2680.0,2580.0,2590.0,322300],["2024-06-03",2630.0,2630.0,2510.0,2570.0,262900],["2024-06-04",2630.0,2630.0,2510.0,2510.0,475600],["2024-06-05",2570.0,2570.0,2510.0,2530.0,223500],["2024-06-06",2610.0,2620.0,2540.0,2550.0,167200],["2024-06-07",2550.0,2720.0,2550.0,2720.0,889300],["2024-06-10",2910.0,2910.0,2810.0,2910.0,1490400],["2024-06-11",3000.0,3010.0,2740.0,2780.0,1223700],["2024-06-12",2820.0,2820.0,2590.0,2700.0,459200],["2024-06-13",2730.0,2790.0,2670.0,2680.0,153300],["2024-06-14",2730.0,2730.0,2600.0,2600.0,212800],["2024-06-17",2560.0,2650.0,2560.0,2640.0,271000],["2024-06-18",2680.0,2680.0,2600.0,2630.0,86500],["2024-06-19",2630.0,2640.0,2580.0,2600.0,97600],["2024-06-20",2640.0,2640.0,2560.0,2630.0,208800],["2024-06-21",2600.0,2700.0,2570.0,2650.0,367600],["2024-06-24",2630.0,2720.0,2610.0,2650.0,306400],["2024-06-25",2650.0,2710.0,2640.0,2660.0,167500],["2024-06-26",2610.0,2710.0,2610.0,2700.0,227400],["2024-06-27",2670.0,2750.0,2660.0,2750.0,140000],["2024-06-28",2780.0,2780.0,2620.0,2670.0,139700],["2024-07-01",2660.0,2680.0,2640.0,2640.0,160700],["2024-07-02",2690.0,2690.0,2620.0,2640.0,103200],["2024-07-03",2640.0,2680.0,2640.0,2640.0,163900],["2024-07-04",2630.0,2710.0,2630.0,2700.0,204800],["2024-07-05",2630.0,2690.0,2630.0,2670.0,46300],["2024-07-08",2660.0,2670.0,2610.0,2650.0,104800],["2024-07-09",2650.0,2650.0,2560.0,2620.0,216800],["2024-07-10",2610.0,2620.0,2540.0,2590.0,154700],["2024-07-11",2610.0,2630.0,2600.0,2620.0,125900],["2024-07-12",2650.0,2650.0,2580.0,2630.0,68800],["2024-07-15",2650.0,2650.0,2600.0,2630.0,41200],["2024-07-16",2640.0,2650.0,2600.0,2600.0,102800],["2024-07-17",2640.0,2640.0,2520.0,2550.0,286200],["2024-07-18",2570.0,2570.0,2540.0,2540.0,103900],["2024-07-19",2560.0,2560.0,2500.0,2500.0,126600],["2024-07-22",2510.0,2540.0,2460.0,2500.0,119000],["2024-07-23",2540.0,2540.0,2450.0,2450.0,83600],["2024-07-24",2450.0,2480.0,2410.0,2470.0,78000],["2024-07-25",2500.0,2520.0,2450.0,2480.0,54500],["2024-07-26",2500.0,2500.0,2450.0,2480.0,20600],["2024-07-29",2460.0,2500.0,2450.0,2480.0,54900],["2024-07-30",2480.0,2490.0,2460.0,2490.0,54800],["2024-07-31",2550.0,2570.0,2500.0,2500.0,78900],["2024-08-01",2580.0,2580.0,2450.0,2460.0,83400],["2024-08-02",2500.0,2500.0,2390.0,2450.0,148900],["2024-08-05",2450.0,2450.0,2340.0,2340.0,362600],["2024-08-06",2420.0,2420.0,2330.0,2400.0,32400],["2024-08-07",2460.0,2460.0,2360.0,2380.0,163900],["2024-08-08",2450.0,2450.0,2350.0,2390.0,90600],["2024-08-09",2380.0,2420.0,2380.0,2400.0,79400],["2024-08-12",2400.0,2410.0,2390.0,2410.0,25000],["2024-08-13",2410.0,2430.0,2380.0,2390.0,58000],["2024-08-14",2400.0,2400.0,2380.0,2390.0,71800],["2024-08-15",2400.0,2400.0,2250.0,2370.0,49700],["2024-08-16",2270.0,2410.0,2270.0,2390.0,119400],["2024-08-19",2390.0,2420.0,2380.0,2410.0,83400],["2024-08-20",2400.0,2430.0,2400.0,2420.0,124900],["2024-08-21",2410.0,2420.0,2390.0,2400.0,92700],["2024-08-22",2400.0,2410.0,2380.0,2400.0,40700],["2024-08-23",2410.0,2410.0,2370.0,2390.0,43700],["2024-08-26",2390.0,2410.0,2390.0,2390.0,89600],["2024-08-27",2400.0,2420.0,2390.0,2420.0,86400],["2024-08-28",2400.0,2420.0,2400.0,2400.0,132500],["2024-08-29",2400.0,2420.0,2400.0,2420.0,28400],["2024-08-30",2420.0,2420.0,2380.0,2380.0,68500],["2024-09-04",2380.0,2390.0,2380.0,2380.0,57900],["2024-09-05",2410.0,2410.0,2340.0,2370.0,100200],["2024-09-06",2370.0,2380.0,2340.0,2350.0,88200],["2024-09-09",2350.0,2350.0,2330.0,2340.0,62800],["2024-09-10",2330.0,2340.0,2320.0,2330.0,84000],["2024-09-11",2300.0,2350.0,2300.0,2320.0,62900],["2024-09-12",2350.0,2360.0,2280.0,2280.0,44700],["2024-09-13",2300.0,2350.0,2290.0,2290.0,52900],["2024-09-16",2300.0,2360.0,2300.0,2320.0,32100],["2024-09-17",2300.0,2330.0,2280.0,2290.0,53000],["2024-09-18",2290.0,2340.0,2290.0,2310.0,89600],["2024-09-19",2340.0,2420.0,2320.0,2350.0,148100],["2024-09-20",2370.0,2390.0,2350.0,2350.0,65800],["2024-09-23",2350.0,2350.0,2320.0,2320.0,68900],["2024-09-24",2350.0,2390.0,2330.0,2350.0,95800],["2024-09-25",2390.0,2390.0,2340.0,2370.0,258300],["2024-09-26",2380.0,2380.0,2340.0,2350.0,185700],["2024-09-27",2340.0,2420.0,2340.0,2380.0,562600],["2024-09-30",2380.0,2390.0,2340.0,2340.0,68700],["2024-10-01",2340.0,2400.0,2340.0,2370.0,139800],["2024-10-02",2330.0,2400.0,2330.0,2350.0,63500],["2024-10-03",2370.0,2380.0,2340.0,2340.0,89100],["2024-10-04",2320.0,2370.0,2310.0,2310.0,93500],["2024-10-07",2310.0,2360.0,2310.0,2310.0,49500],["2024-10-08",2300.0,2330.0,2290.0,2300.0,102100],["2024-10-09",2350.0,2350.0,2300.0,2310.0,48700],["2024-10-10",2300.0,2340.0,2300.0,2310.0,64500],["2024-10-11",2330.0,2330.0,2280.0,2300.0,108100],["2024-10-14",2300.0,2330.0,2260.0,2300.0,104500],["2024-10-15",2250.0,2300.0,2250.0,2280.0,102700],["2024-10-16",2290.0,2290.0,2260.0,2270.0,37300],["2024-10-17",2280.0,2280.0,2230.0,2260.0,42500],["2024-10-18",2300.0,2300.0,2230.0,2250.0,135500],["2024-10-21",2300.0,2300.0,2240.0,2260.0,56500],["2024-10-22",2280.0,2280.0,2240.0,2260.0,53200],["2024-10-23",2260.0,2270.0,2230.0,2270.0,60100],["2024-10-24",2240.0,2280.0,2240.0,2270.0,28600],["2024-10-25",2290.0,2290.0,2240.0,2240.0,92300],["2024-10-28",2270.0,2280.0,2230.0,2230.0,78100],["2024-10-29",2250.0,2270.0,2230.0,2240.0,81000],["2024-10-30",2240.0,2270.0,2230.0,2260.0,115600],["2024-10-31",2260.0,2270.0,2230.0,2250.0,142600],["2024-11-01",2380.0,2380.0,2250.0,2270.0,176400],["2024-11-04",2330.0,2350.0,2280.0,2300.0,63800],["2024-11-05",2300.0,2340.0,2270.0,2310.0,6800],["2024-11-06",2330.0,2340.0,2290.0,2330.0,59700],["2024-11-07",2330.0,2340.0,2290.0,2340.0,115600],["2024-11-08",2330.0,2340.0,2290.0,2300.0,115100],["2024-11-11",2290.0,2330.0,2290.0,2300.0,14700],["2024-11-12",2300.0,2320.0,2290.0,2300.0,92500],["2024-11-13",2260.0,2320.0,2260.0,2290.0,70300],["2024-11-14",2260.0,2280.0,2260.0,2260.0,83700],["2024-11-15",2260.0,2260.0,2230.0,2240.0,86900],["2024-11-18",2240.0,2250.0,2220.0,2230.0,63000],["2024-11-19",2260.0,2260.0,2220.0,2230.0,18000],["2024-11-20",2220.0,2270.0,2220.0,2240.0,122500],["2024-11-21",2260.0,2260.0,2230.0,2260.0,25700],["2024-11-22",2260.0,2260.0,2230.0,2230.0,18400],["2024-11-25",2230.0,2270.0,2210.0,2270.0,24400],["2024-11-26",2250.0,2290.0,2220.0,2270.0,68600],["2024-11-27",2270.0,2270.0,2250.0,2250.0,50000],["2024-11-28",2220.0,2270.0,2220.0,2250.0,21000],["2024-11-29",2230.0,2250.0,2230.0,2250.0,24900],["2024-12-02",2250.0,2250.0,2220.0,2240.0,13700],["2024-12-03",2240.0,2240.0,2220.0,2240.0,45900],["2024-12-04",2240.0,2240.0,2220.0,2240.0,15500],["2024-12-05",2240.0,2260.0,2230.0,2260.0,74100],["2024-12-06",2260.0,2260.0,2240.0,2250.0,54900],["2024-12-09",2240.0,2270.0,2230.0,2260.0,35000],["2024-12-10",2250.0,2270.0,2240.0,2270.0,43000],["2024-12-11",2340.0,2340.0,2250.0,2270.0,38500],["2024-12-12",2250.0,2270.0,2250.0,2270.0,43000],["2024-12-13",2280.0,2280.0,2250.0,2270.0,56400],["2024-12-16",2270.0,2270.0,2220.0,2240.0,82200],["2024-12-17",2240.0,2260.0,2180.0,2250.0,131800],["2024-12-18",2250.0,2260.0,2230.0,2250.0,70500],["2024-12-19",2250.0,2250.0,2230.0,2250.0,43800],["2024-12-20",2250.0,2260.0,2240.0,2250.0,98900],["2024-12-23",2260.0,2300.0,2210.0,2280.0,114300],["2024-12-24",2280.0,2290.0,2250.0,2270.0,161300],["2024-12-25",2280.0,2330.0,2280.0,2310.0,274400],["2024-12-26",2310.0,2320.0,2280.0,2310.0,84700],["2024-12-27",2310.0,2320.0,2250.0,2260.0,77400],["2024-12-30",2250.0,2270.0,2240.0,2240.0,64100],["2024-12-31",2240.0,2260.0,2230.0,2230.0,74100],["2025-01-02",2260.0,2280.0,2210.0,2260.0,36200],["2025-01-03",2260.0,2270.0,2220.0,2260.0,45600],["2025-01-06",2260.0,2270.0,2240.0,2260.0,67200],["2025-01-07",2260.0,2290.0,2230.0,2260.0,160000],["2025-01-08",2240.0,2270.0,2240.0,2270.0,16900],["2025-01-09",2230.0,2260.0,2230.0,2260.0,34800],["2025-01-10",2250.0,2260.0,2210.0,2220.0,127000],["2025-01-13",2240.0,2260.0,2220.0,2220.0,97700],["2025-01-14",2210.0,2240.0,2200.0,2220.0,44100],["2025-01-15",2210.0,2250.0,2210.0,2250.0,43700],["2025-01-16",2250.0,2260.0,2230.0,2260.0,18100],["2025-01-17",2220.0,2250.0,2220.0,2250.0,36700],["2025-01-20",2260.0,2260.0,2230.0,2240.0,23400],["2025-01-21",2240.0,2250.0,2220.0,2240.0,11500],["2025-01-22",2250.0,2250.0,2220.0,2240.0,102000],["2025-01-23",2230.0,2260.0,2230.0,2250.0,101500],["2025-01-24",2240.0,2270.0,2220.0,2260.0,105100],["2025-02-03",2250.0,2260.0,2210.0,2230.0,33600],["2025-02-04",2230.0,2240.0,2210.0,2240.0,137500],["2025-02-05",2240.0,2250.0,2220.0,2240.0,50800],["2025-02-06",2240.0,2260.0,2230.0,2250.0,48100],["2025-02-07",2260.0,2330.0,2250.0,2310.0,246700],["2025-02-10",2260.0,2340.0,2250.0,2270.0,128500],["2025-02-11",2260.0,2290.0,2250.0,2270.0,141900],["2025-02-12",2270.0,2300.0,2270.0,2290.0,35400],["2025-02-13",2340.0,2340.0,2270.0,2290.0,68900],["2025-02-14",2280.0,2310.0,2270.0,2300.0,73700],["2025-02-17",2300.0,2350.0,2300.0,2310.0,159000],["2025-02-18",2330.0,2400.0,2290.0,2390.0,279000],["2025-02-19",2390.0,2430.0,2350.0,2400.0,144400],["2025-02-20",2350.0,2410.0,2350.0,2380.0,248500],["2025-02-21",2340.0,2380.0,2310.0,2360.0,113200],["2025-02-24",2390.0,2430.0,2330.0,2360.0,98800],["2025-02-25",2350.0,2370.0,2330.0,2360.0,85400],["2025-02-26",2370.0,2370.0,2330.0,2340.0,48700],["2025-02-27",2330.0,2410.0,2320.0,2360.0,94000],["2025-02-28",2360.0,2370.0,2330.0,2370.0,79800],["2025-03-03",2410.0,2410.0,2350.0,2380.0,92400],["2025-03-04",2380.0,2380.0,2330.0,2360.0,253600],["2025-03-05",2360.0,2360.0,2320.0,2320.0,103600],["2025-03-06",2300.0,2360.0,2300.0,2310.0,62300],["2025-03-07",2330.0,2350.0,2280.0,2300.0,112800],["2025-03-10",2300.0,2320.0,2280.0,2300.0,93600],["2025-03-11",2260.0,2300.0,2260.0,2260.0,84600],["2025-03-12",2300.0,2300.0,2260.0,2260.0,64100],["2025-03-13",2290.0,2290.0,2250.0,2260.0,75400],["2025-03-14",2240.0,2280.0,2240.0,2260.0,43000],["2025-03-17",2270.0,2290.0,2250.0,2270.0,82500],["2025-03-18",2270.0,2280.0,2260.0,2270.0,27000],["2025-03-19",2270.0,2310.0,2270.0,2290.0,126600],["2025-03-20",2230.0,2300.0,2230.0,2290.0,56800],["2025-03-21",2300.0,2300.0,2260.0,2290.0,73400],["2025-03-24",2270.0,2320.0,2250.0,2290.0,51000],["2025-03-25",2290.0,2290.0,2260.0,2290.0,31000],["2025-03-26",2290.0,2290.0,2260.0,2260.0,23300],["2025-03-27",2270.0,2270.0,2250.0,2250.0,33900],["2025-03-28",2250.0,2320.0,2250.0,2300.0,149900],["2025-03-31",2270.0,2300.0,2270.0,2290.0,41700],["2025-04-01",2300.0,2300.0,2270.0,2270.0,21600],["2025-04-02",2260.0,2290.0,2240.0,2260.0,240600],["2025-04-03",2220.0,2230.0,2110.0,2110.0,340100],["2025-04-04",1970.0,2100.0,1970.0,1970.0,423500],["2025-04-08",1980.0,1980.0,1840.0,1840.0,336100],["2025-04-09",1730.0,1800.0,1730.0,1780.0,102000],["2025-04-10",1900.0,1900.0,1900.0,1900.0,20400],["2025-04-11",2020.0,2020.0,1860.0,1940.0,172700],["2025-04-14",1890.0,1940.0,1880.0,1920.0,150500],["2025-04-15",1900.0,1920.0,1870.0,1890.0,111200],["2025-04-16",1890.0,1930.0,1890.0,1900.0,45500],["2025-04-17",1900.0,1920.0,1890.0,1920.0,32000],["2025-04-18",1960.0,1960.0,1890.0,1920.0,62200],["2025-04-21",1920.0,1920.0,1870.0,1900.0,17000],["2025-04-22",1950.0,1950.0,1840.0,1900.0,66600],["2025-04-23",1900.0,1910.0,1850.0,1910.0,82800],["2025-04-24",1920.0,1920.0,1880.0,1910.0,32100],["2025-04-25",1920.0,1920.0,1860.0,1910.0,50500],["2025-04-28",1900.0,1910.0,1880.0,1910.0,80100],["2025-04-29",1870.0,1910.0,1870.0,1910.0,29500],["2025-05-05",1970.0,1970.0,1860.0,1880.0,43200],["2025-05-06",1910.0,1910.0,1870.0,1900.0,37400],["2025-05-07",1900.0,1910.0,1880.0,1890.0,74800],["2025-05-08",1890.0,1910.0,1870.0,1910.0,149700],["2025-05-09",1910.0,1930.0,1900.0,1930.0,97000],["2025-05-12",1930.0,1930.0,1880.0,1920.0,152300],["2025-05-13",1920.0,1940.0,1900.0,1940.0,54100],["2025-05-14",1940.0,2070.0,1930.0,2070.0,170400],["2025-05-15",2150.0,2190.0,2100.0,2170.0,364700],["2025-05-16",2160.0,2160.0,2100.0,2100.0,157200],["2025-05-19",2100.0,2180.0,2090.0,2110.0,132100],["2025-05-20",2110.0,2200.0,2090.0,2190.0,183400],["2025-05-21",2200.0,2210.0,2160.0,2170.0,94000],["2025-05-22",2200.0,2200.0,2140.0,2170.0,84700],["2025-05-23",2170.0,2180.0,2130.0,2160.0,196400],["2025-05-26",2180.0,2180.0,2110.0,2170.0,40800],["2025-05-27",2160.0,2190.0,2130.0,2190.0,109500],["2025-05-28",2190.0,2240.0,2190.0,2220.0,205400],["2025-05-29",2220.0,2240.0,2200.0,2220.0,23600],["2025-05-30",2210.0,2240.0,2150.0,2150.0,18200],["2025-06-02",2220.0,2220.0,2150.0,2200.0,26300],["2025-06-03",2210.0,2230.0,2190.0,2220.0,78800],["2025-06-04",2220.0,2240.0,2190.0,2190.0,27700],["2025-06-05",2190.0,2220.0,2190.0,2220.0,42800],["2025-06-06",2200.0,2230.0,2180.0,2230.0,75600],["2025-06-09",2200.0,2210.0,2170.0,2180.0,39400],["2025-06-10",2220.0,2220.0,2170.0,2200.0,13900],["2025-06-11",2180.0,2210.0,2140.0,2210.0,88000],["2025-06-12",2230.0,2230.0,2180.0,2210.0,26500],["2025-06-13",2210.0,2210.0,2150.0,2190.0,8500],["2025-06-16",2150.0,2210.0,2150.0,2190.0,11400],["2025-06-17",2210.0,2220.0,2160.0,2220.0,106500],["2025-06-18",2220.0,2220.0,2190.0,2210.0,48700],["2025-06-19",2210.0,2220.0,2170.0,2190.0,84900],["2025-06-20",2210.0,2260.0,2160.0,2210.0,69300],["2025-06-23",2220.0,2220.0,2170.0,2190.0,32700],["2025-06-24",2120.0,2190.0,2100.0,2170.0,59700],["2025-06-25",2140.0,2180.0,2140.0,2180.0,25100],["2025-06-26",2150.0,2190.0,2140.0,2190.0,57900],["2025-06-27",2150.0,2220.0,2130.0,2190.0,151800],["2025-06-30",2190.0,2250.0,2160.0,2230.0,84100],["2025-07-01",2280.0,2310.0,2200.0,2220.0,211500],["2025-07-02",2240.0,2310.0,2230.0,2290.0,305100],["2025-07-03",2290.0,2450.0,2200.0,2450.0,652700],["2025-07-04",2450.0,2460.0,2310.0,2380.0,74700],["2025-07-07",2400.0,2460.0,2340.0,2400.0,172600],["2025-07-08",2400.0,2430.0,2350.0,2370.0,191400],["2025-07-09",2390.0,2430.0,2350.0,2390.0,355500],["2025-07-10",2390.0,2510.0,2370.0,2460.0,180900],["2025-07-11",2480.0,2490.0,2390.0,2470.0,275200],["2025-07-14",2460.0,2480.0,2430.0,2470.0,306700],["2025-07-15",2460.0,2600.0,2460.0,2540.0,296300],["2025-07-16",2540.0,2590.0,2500.0,2550.0,103300],["2025-07-17",2550.0,2700.0,2540.0,2630.0,770500],["2025-07-18",2620.0,2760.0,2600.0,2760.0,568900],["2025-07-21",2700.0,2830.0,2650.0,2700.0,613100],["2025-07-22",2700.0,2720.0,2660.0,2700.0,218400],["2025-07-23",2700.0,2850.0,2670.0,2730.0,345800],["2025-07-24",2760.0,2810.0,2700.0,2750.0,368300],["2025-07-25",2760.0,2810.0,2680.0,2760.0,673900],["2025-07-28",2750.0,2840.0,2710.0,2830.0,633000],["2025-07-29",2800.0,2830.0,2750.0,2760.0,585900],["2025-07-30",2690.0,2790.0,2650.0,2720.0,450600],["2025-07-31",2720.0,2780.0,2670.0,2720.0,56000],["2025-08-01",2770.0,2830.0,2720.0,2720.0,556500],["2025-08-04",2720.0,2800.0,2700.0,2790.0,90300],["2025-08-05",2800.0,2800.0,2770.0,2770.0,72600],["2025-08-06",2770.0,2870.0,2760.0,2830.0,373500],["2025-08-07",2830.0,2940.0,2830.0,2920.0,411200],["2025-08-08",2930.0,2940.0,2890.0,2890.0,437000],["2025-08-11",2890.0,2950.0,2890.0,2950.0,223400],["2025-08-12",2990.0,2990.0,2840.0,2890.0,378100],["2025-08-13",2880.0,2900.0,2880.0,2900.0,131000],["2025-08-14",2900.0,3010.0,2900.0,2920.0,456500],["2025-08-15",2900.0,3060.0,2900.0,2920.0,505200],["2025-08-18",2920.0,3020.0,2920.0,2950.0,222300],["2025-08-19",2970.0,3070.0,2940.0,2960.0,426600],["2025-08-20",3070.0,3120.0,2980.0,2990.0,629000],["2025-08-21",3040.0,3190.0,3000.0,3000.0,671800],["2025-08-22",3180.0,3180.0,3050.0,3080.0,488000],["2025-08-25",3280.0,3280.0,3160.0,3180.0,361900],["2025-08-26",3190.0,3390.0,3190.0,3280.0,782000],["2025-08-27",3440.0,3450.0,3280.0,3420.0,376400],["2025-08-28",3450.0,3650.0,3430.0,3580.0,500900],["2025-08-29",3700.0,3800.0,3600.0,3670.0,359300],["2025-09-03",3850.0,3850.0,3780.0,3820.0,939700],["2025-09-04",3820.0,4080.0,3700.0,4070.0,767300],["2025-09-05",4300.0,4350.0,4120.0,4170.0,885200],["2025-09-08",4010.0,4020.0,3880.0,3880.0,1551000],["2025-09-09",3690.0,3810.0,3690.0,3810.0,517000],["2025-09-10",3720.0,4070.0,3720.0,4070.0,407700],["2025-09-11",4090.0,4350.0,4090.0,4350.0,1208200],["2025-09-12",4540.0,4650.0,4500.0,4550.0,900000],["2025-09-15",4800.0,4840.0,4550.0,4550.0,1052200],["2025-09-16",4550.0,4760.0,4450.0,4720.0,573700],["2025-09-17",4730.0,4800.0,4550.0,4650.0,306800],["2025-09-18",4690.0,4750.0,4630.0,4700.0,363500],["2025-09-19",4740.0,5020.0,4740.0,5020.0,1165800],["2025-09-22",5030.0,5360.0,5030.0,5340.0,603900],["2025-09-23",5340.0,5660.0,4970.0,4980.0,869800],["2025-09-24",4710.0,5250.0,4710.0,4810.0,435300],["2025-09-25",4810.0,5140.0,4760.0,5140.0,1257000],["2025-09-26",5200.0,5480.0,5160.0,5440.0,459000],["2025-09-29",5440.0,5790.0,5200.0,5660.0,991100],["2025-09-30",5550.0,6000.0,5550.0,6000.0,939300],["2025-10-01",6000.0,6420.0,5990.0,6420.0,1251500],["2025-10-02",6860.0,6860.0,6580.0,6860.0,1413200],["2025-10-03",7200.0,7250.0,6380.0,6750.0,1195300],["2025-10-06",6750.0,7220.0,6750.0,7220.0,1473200],["2025-10-07",7680.0,7680.0,6720.0,6800.0,1449300],["2025-10-08",6830.0,7200.0,6350.0,6800.0,1186300],["2025-10-09",7000.0,7100.0,6330.0,6330.0,768800],["2025-10-10",5920.0,6150.0,5890.0,5890.0,1699200],["2025-10-13",5480.0,6190.0,5480.0,5510.0,2152700],["2025-10-14",5540.0,5760.0,5160.0,5160.0,237600],["2025-10-15",5220.0,5290.0,4800.0,4800.0,1196800],["2025-10-16",4810.0,4910.0,4470.0,4470.0,1309500],["2025-10-17",4180.0,4780.0,4180.0,4780.0,459400],["2025-10-20",5110.0,5110.0,5110.0,5110.0,274600],["2025-10-21",5460.0,5460.0,5210.0,5460.0,282500],["2025-10-22",5840.0,5840.0,5820.0,5840.0,239800],["2025-10-23",6240.0,6240.0,6240.0,6240.0,124700],["2025-10-24",6670.0,6670.0,5820.0,6400.0,627600],["2025-10-27",6200.0,6400.0,5960.0,5960.0,314000],["2025-10-28",5980.0,6000.0,5550.0,5800.0,395900],["2025-10-29",5510.0,6180.0,5510.0,5730.0,84500],["2025-10-30",5700.0,5970.0,5550.0,5550.0,77100],["2025-10-31",5550.0,5550.0,5200.0,5250.0,168200],["2025-11-03",5550.0,5610.0,5380.0,5610.0,95000],["2025-11-04",5980.0,6000.0,5700.0,6000.0,415600],["2025-11-05",6200.0,6280.0,5650.0,5650.0,85900],["2025-11-06",5650.0,5940.0,5650.0,5700.0,84600],["2025-11-07",5700.0,5850.0,5500.0,5750.0,96200],["2025-11-10",5670.0,5740.0,5400.0,5630.0,32500],["2025-11-11",5600.0,5950.0,5600.0,5700.0,92600],["2025-11-12",5700.0,6090.0,5700.0,6090.0,723500],["2025-11-13",6480.0,6480.0,6000.0,6190.0,126900],["2025-11-14",5790.0,6180.0,5790.0,6010.0,148300],["2025-11-17",6010.0,6090.0,5920.0,6070.0,145700],["2025-11-18",6050.0,6100.0,6000.0,6050.0,74100],["2025-11-19",6040.0,6040.0,5810.0,5990.0,105900],["2025-11-20",6100.0,6100.0,5620.0,6000.0,41700],["2025-11-21",6000.0,6100.0,5720.0,5990.0,58700],["2025-11-24",5840.0,6010.0,5830.0,5990.0,157500],["2025-11-25",5990.0,5990.0,5800.0,5950.0,104300],["2025-11-26",5940.0,6000.0,5910.0,6000.0,226500],["2025-11-27",5950.0,6000.0,5720.0,5980.0,132500],["2025-11-28",5810.0,5810.0,5570.0,5570.0,679700],["2025-12-01",5610.0,5640.0,5190.0,5400.0,226100],["2025-12-02",5400.0,5400.0,5100.0,5100.0,67300],["2025-12-03",5150.0,5450.0,5100.0,5450.0,49300],["2025-12-04",5770.0,5830.0,5750.0,5830.0,101200],["2025-12-05",6230.0,6230.0,5890.0,6070.0,239000],["2025-12-08",6070.0,6070.0,5860.0,6030.0,164100],["2025-12-09",5660.0,5990.0,5660.0,5890.0,68900],["2025-12-10",5890.0,5890.0,5480.0,5480.0,358300],["2025-12-11",5480.0,5850.0,5480.0,5580.0,29400],["2025-12-12",5590.0,5830.0,5310.0,5450.0,79900],["2025-12-15",5450.0,5600.0,5300.0,5540.0,56600],["2025-12-16",5500.0,5650.0,5210.0,5650.0,24500],["2025-12-17",5550.0,5640.0,5260.0,5430.0,152600],["2025-12-18",5610.0,5610.0,5100.0,5470.0,23400],["2025-12-19",5400.0,5470.0,5100.0,5140.0,37100],["2025-12-22",5150.0,5400.0,5150.0,5400.0,123600],["2025-12-23",5220.0,5390.0,5220.0,5390.0,42800],["2025-12-24",5100.0,5490.0,5100.0,5300.0,119000],["2025-12-25",5300.0,5300.0,5220.0,5220.0,97700],["2025-12-26",5220.0,5280.0,5100.0,5110.0,168200],["2025-12-29",5130.0,5250.0,5130.0,5160.0,62600],["2025-12-30",4900.0,5200.0,4900.0,5140.0,15700],["2025-12-31",5130.0,5140.0,5000.0,5020.0,73100],["2026-01-05",4750.0,4990.0,4750.0,4950.0,58400],["2026-01-06",4750.0,4920.0,4750.0,4850.0,29900],["2026-01-07",4850.0,5000.0,4830.0,4900.0,43400],["2026-01-08",4850.0,4930.0,4820.0,4900.0,143900],["2026-01-09",4880.0,5240.0,4880.0,4970.0,19400],["2026-01-12",4970.0,4970.0,4830.0,4970.0,13500],["2026-01-13",4970.0,5100.0,4970.0,5010.0,11900],["2026-01-14",5010.0,5100.0,4910.0,4990.0,20600],["2026-01-15",4910.0,5190.0,4880.0,5130.0,19400],["2026-01-16",5130.0,5200.0,5100.0,5140.0,58000],["2026-01-19",5140.0,5200.0,5100.0,5120.0,46200],["2026-01-20",5080.0,5100.0,5020.0,5070.0,39200],["2026-01-21",5070.0,5100.0,5040.0,5040.0,13700],["2026-01-22",5040.0,5100.0,5000.0,5100.0,9700],["2026-01-23",5200.0,5200.0,5000.0,5060.0,9300],["2026-01-26",5050.0,5060.0,5000.0,5060.0,31000],["2026-01-27",5060.0,5070.0,4820.0,5060.0,3500],["2026-01-28",4830.0,5050.0,4830.0,5050.0,8400],["2026-01-29",5110.0,5110.0,4850.0,5110.0,31200],["2026-01-30",5110.0,5110.0,4950.0,5070.0,4500],["2026-02-02",5190.0,5190.0,5060.0,5060.0,19300],["2026-02-03",5060.0,5070.0,4930.0,5050.0,13300],["2026-02-04",5030.0,5050.0,4910.0,5050.0,9000],["2026-02-05",5030.0,5030.0,4920.0,5000.0,18100],["2026-02-06",4810.0,4900.0,4650.0,4900.0,9500],["2026-02-09",4900.0,4900.0,4860.0,4860.0,6300],["2026-02-10",4720.0,4850.0,4700.0,4850.0,68700],["2026-02-11",4800.0,4920.0,4800.0,4920.0,11100],["2026-02-12",4920.0,4920.0,4850.0,4920.0,25600],["2026-02-13",4920.0,5000.0,4920.0,4950.0,29500],["2026-02-23",5200.0,5200.0,4940.0,4950.0,10100],["2026-02-24",4950.0,4950.0,4940.0,4940.0,35400],["2026-02-25",4940.0,4940.0,4900.0,4900.0,7300],["2026-02-26",4620.0,4890.0,4620.0,4890.0,5600],["2026-02-27",4860.0,4900.0,4660.0,4900.0,43000],["2026-03-02",4900.0,4900.0,4700.0,4890.0,57900],["2026-03-03",4600.0,4750.0,4600.0,4700.0,12300],["2026-03-04",4430.0,4700.0,4430.0,4700.0,3000],["2026-03-05",4700.0,4830.0,4650.0,4800.0,9600],["2026-03-06",5100.0,5100.0,4850.0,4850.0,61000],["2026-03-09",4840.0,4840.0,4520.0,4520.0,140400],["2026-03-10",4520.0,4580.0,4210.0,4570.0,35700],["2026-03-11",4310.0,4720.0,4290.0,4720.0,3800],["2026-03-12",4720.0,4720.0,4500.0,4700.0,9000],["2026-03-13",4690.0,4710.0,4380.0,4670.0,148000],["2026-03-16",4660.0,4660.0,4450.0,4500.0,44700],["2026-03-17",4500.0,4600.0,4500.0,4540.0,47300],["2026-03-18",4530.0,4530.0,4400.0,4450.0,4200],["2026-03-19",4450.0,4450.0,4300.0,4350.0,94200],["2026-03-20",4160.0,4300.0,4150.0,4180.0,2800],["2026-03-23",4150.0,4320.0,4000.0,4180.0,8000],["2026-03-24",4180.0,4180.0,4000.0,4180.0,9700],["2026-03-25",4240.0,4240.0,4010.0,4210.0,28800],["2026-03-26",4050.0,4150.0,4010.0,4150.0,5800],["2026-03-27",4130.0,4240.0,4080.0,4140.0,19600],["2026-03-30",3910.0,4110.0,3910.0,4080.0,4800],["2026-03-31",4060.0,4060.0,3920.0,4040.0,14800],["2026-04-01",4300.0,4320.0,4300.0,4320.0,22400],["2026-04-02",4620.0,4620.0,4620.0,4620.0,39100],["2026-04-03",4940.0,4940.0,4930.0,4940.0,111800],["2026-04-06",4860.0,4860.0,4630.0,4660.0,56000],["2026-04-07",4660.0,4660.0,4350.0,4360.0,180700],["2026-04-08",4500.0,4550.0,4360.0,4550.0,82200],["2026-04-09",4560.0,4790.0,4500.0,4790.0,52900],["2026-04-10",4790.0,4790.0,4620.0,4690.0,22400],["2026-04-13",4900.0,4900.0,4680.0,4890.0,22700],["2026-04-14",4620.0,4870.0,4620.0,4870.0,15500],["2026-04-15",4870.0,4890.0,4660.0,4880.0,12600],["2026-04-16",4900.0,4960.0,4880.0,4880.0,29800],["2026-04-17",4880.0,5070.0,4880.0,5060.0,88100],["2026-04-20",5400.0,5400.0,5100.0,5250.0,34400],["2026-04-21",5200.0,5250.0,5100.0,5160.0,18300],["2026-04-22",5200.0,5250.0,5160.0,5250.0,43600],["2026-04-23",5240.0,5500.0,5240.0,5320.0,56400],["2026-04-24",5310.0,5420.0,5310.0,5330.0,101000],["2026-04-28",5330.0,5330.0,5330.0,5330.0,43800],["2026-04-29",5300.0,5330.0,4970.0,5330.0,18200],["2026-05-04",5530.0,5530.0,5340.0,5360.0,35200],["2026-05-05",5110.0,5120.0,5110.0,5120.0,16400],["2026-05-06",5120.0,5190.0,4830.0,5180.0,7700],["2026-05-07",5200.0,5200.0,4900.0,5000.0,1006200],["2026-05-08",5060.0,5060.0,4900.0,4900.0,4100],["2026-05-11",5000.0,5000.0,4860.0,4860.0,685600],["2026-05-12",4900.0,4900.0,4860.0,4900.0,1557900],["2026-05-13",4900.0,5190.0,4600.0,4800.0,1325400],["2026-05-14",4900.0,4950.0,4700.0,4950.0,26400],["2026-05-15",5040.0,5290.0,4950.0,5100.0,27200],["2026-05-18",5200.0,5200.0,4860.0,4900.0,24500],["2026-05-19",4900.0,4900.0,4800.0,4800.0,12800],["2026-05-20",4750.0,4750.0,4600.0,4690.0,23800],["2026-05-21",4700.0,4780.0,4650.0,4780.0,13500],["2026-05-22",4770.0,4780.0,4660.0,4690.0,10800],["2026-05-25",4990.0,5000.0,4900.0,4960.0,17200],["2026-05-26",4960.0,4960.0,4900.0,4950.0,8300],["2026-05-27",4950.0,4950.0,4700.0,4760.0,4100],["2026-05-28",4500.0,4950.0,4500.0,4920.0,37100],["2026-05-29",4900.0,4900.0,4800.0,4800.0,12100],["2026-06-01",4980.0,4980.0,4770.0,4820.0,5000],["2026-06-02",4730.0,4870.0,4720.0,4820.0,9100],["2026-06-03",4680.0,4850.0,4660.0,4820.0,31700],["2026-06-04",4620.0,4890.0,4620.0,4840.0,9000],["2026-06-05",4830.0,4830.0,4610.0,4780.0,20000],["2026-06-08",4770.0,4780.0,4600.0,4780.0,10400],["2026-06-09",4760.0,4850.0,4660.0,4780.0,14100],["2026-06-10",4790.0,4790.0,4470.0,4470.0,22000],["2026-06-11",4480.0,4700.0,4400.0,4700.0,17500],["2026-06-12",4880.0,4880.0,4700.0,4790.0,22400],["2026-06-15",4780.0,4890.0,4730.0,4770.0,26800],["2026-06-16",4830.0,4830.0,4580.0,4770.0,3000],["2026-06-17",4800.0,4800.0,4630.0,4750.0,17200],["2026-06-18",4770.0,4770.0,4700.0,4750.0,12000],["2026-06-19",4650.0,4800.0,4490.0,4760.0,21100],["2026-06-22",4640.0,4780.0,4630.0,4770.0,11900],["2026-06-23",4800.0,4800.0,4700.0,4790.0,5000],["2026-06-24",4700.0,4790.0,4700.0,4790.0,2100],["2026-06-25",4770.0,4790.0,4620.0,4750.0,6200],["2026-06-26",5040.0,5040.0,4670.0,4800.0,900],["2026-06-29",4900.0,4900.0,4700.0,4800.0,26500],["2026-06-30",4850.0,4850.0,4710.0,4840.0,34100],["2026-07-01",4900.0,4950.0,4850.0,4930.0,20400],["2026-07-02",4930.0,4950.0,4900.0,4950.0,43600],["2026-07-03",5140.0,5140.0,4950.0,5090.0,28300],["2026-07-06",5090.0,5190.0,4980.0,5080.0,263800],["2026-07-07",5080.0,5090.0,4930.0,5080.0,221400],["2026-07-08",5070.0,5100.0,5070.0,5100.0,215600],["2026-07-09",5100.0,5450.0,5100.0,5450.0,2503000],["2026-07-10",5360.0,5830.0,5350.0,5550.0,2808300],["2026-07-13",5820.0,5930.0,5400.0,5920.0,2174500],["2026-07-14",5920.0,6000.0,5510.0,5560.0,2599900],["2026-07-15",5560.0,5900.0,5560.0,5660.0,1501100],["2026-07-16",5700.0,5900.0,5600.0,5840.0,911600],["2026-07-17",5800.0,6240.0,5800.0,6240.0,1262200],["2026-07-20",6670.0,6670.0,6490.0,6640.0,2045300],["2026-07-21",6690.0,7090.0,6190.0,6490.0,382700],["2026-07-22",6490.0,6940.0,6490.0,6820.0,759100],["2026-07-23",6590.0,6940.0,6580.0,6790.0,2750600],["2026-07-24",6790.0,6800.0,6320.0,6320.0,2401400],["2026-07-27",6320.0,6460.0,5880.0,6110.0,2244500],["2026-07-28",5920.0,6360.0,5920.0,6210.0,1578200],["2026-07-29",6230.0,6640.0,6230.0,6630.0,2058600],["2026-07-30",6650.0,6900.0,6480.0,6900.0,2158500],["2026-07-31",6910.0,7150.0,6420.0,6750.0,1872000],["2026-08-03",6750.0,6950.0,6450.0,6950.0,1555600],["2026-08-04",7180.0,7180.0,6680.0,6680.0,724400],["2026-08-05",6600.0,6680.0,6400.0,6400.0,1796900],["2026-08-06",6400.0,6400.0,6120.0,6210.0,1171400],["2026-08-07",5960.0,6490.0,5960.0,6490.0,894800],["2026-08-10",6450.0,6670.0,6430.0,6450.0,491300],["2026-08-11",6450.0,6490.0,6330.0,6350.0,1309900],["2026-08-12",6400.0,6500.0,6000.0,6000.0,1193100],["2026-08-13",6190.0,6400.0,6010.0,6020.0,719300],["2026-08-14",6020.0,6190.0,6010.0,6010.0,807400],["2026-08-17",5900.0,6160.0,5900.0,6090.0,768700],["2026-08-18",6450.0,6450.0,6150.0,6350.0,2639200],["2026-08-19",6360.0,6500.0,6260.0,6260.0,440600],["2026-08-20",6290.0,6290.0,6090.0,6100.0,737200],["2026-08-21",6000.0,6360.0,5810.0,6000.0,2494500],["2026-08-24",5670.0,6250.0,5670.0,5940.0,203000],["2026-08-25",6270.0,6270.0,5790.0,6000.0,2153600],["2026-08-26",6000.0,6000.0,5780.0,5780.0,64500],["2026-08-27",5720.0,5720.0,5500.0,5530.0,128900],["2026-08-28",5230.0,5850.0,5230.0,5500.0,38600],["2026-09-03",5500.0,5500.0,5220.0,5310.0,834600],["2026-09-04",5310.0,5680.0,5310.0,5680.0,1417900],["2026-09-07",5990.0,5990.0,5700.0,5710.0,62200],["2026-09-08",5830.0,5840.0,5330.0,5500.0,42000],["2026-09-09",5590.0,5600.0,5300.0,5300.0,111100],["2026-09-10",5470.0,5470.0,5000.0,5250.0,31400],["2026-09-11",5250.0,5500.0,5030.0,5300.0,468800],["2026-09-14",5420.0,5520.0,5210.0,5480.0,1167400],["2026-09-15",5480.0,5660.0,5480.0,5560.0,943800],["2026-09-16",5550.0,5550.0,5350.0,5400.0,776100],["2026-09-17",5400.0,5500.0,5300.0,5300.0,582500],["2026-09-18",5300.0,5320.0,5100.0,5250.0,2144000],["2026-09-21",5300.0,5400.0,5300.0,5300.0,28700],["2026-09-22",5260.0,5320.0,5230.0,5310.0,35200],["2026-09-23",5310.0,5320.0,5250.0,5300.0,58900],["2026-09-24",5030.0,5280.0,4980.0,5110.0,51300],["2026-09-25",5100.0,5210.0,5100.0,5130.0,32800],["2026-09-28",5100.0,5120.0,5010.0,5020.0,22700],["2026-09-29",4920.0,5120.0,4920.0,4930.0,89300],["2026-09-30",4600.0,4710.0,4590.0,4590.0,303000],["2026-10-01",4770.0,4770.0,4500.0,4510.0,693500],["2026-10-02",4510.0,4820.0,4300.0,4650.0,496900]]}