{"sym":"TVC","index":false,"bars":[["2014-09-23",6287.27,6287.27,6287.27,6287.27,12000],["2014-09-24",6908.24,6908.24,6908.24,6908.24,47500],["2014-09-25",7568.01,7568.01,7568.01,7568.01,34500],["2014-09-26",8305.41,8305.41,8305.41,8305.41,14300],["2014-09-29",9120.43,9120.43,9081.62,9081.62,418200],["2014-09-30",9974.25,9974.25,9935.44,9974.25,456200],["2014-10-01",10944.51,10944.51,10944.51,10944.51,643400],["2014-10-02",9857.82,10944.51,9857.82,10168.31,770300],["2014-10-03",10168.31,10245.93,9508.53,9702.58,355900],["2014-10-06",9741.39,10051.87,9547.34,9935.44,284600],["2014-10-07",10634.03,10634.03,9857.82,9974.25,228200],["2014-10-08",9004.0,10051.87,9004.0,9469.72,145700],["2014-10-09",9702.58,9819.01,9314.48,9430.91,160200],["2014-10-10",9624.96,9624.96,9120.43,9120.43,246000],["2014-10-13",9120.43,10013.06,9120.43,10013.06,307300],["2014-10-14",10051.87,10983.32,10051.87,10983.32,778050],["2014-10-15",11254.99,11449.05,11022.13,11449.05,265550],["2014-10-16",11254.99,11254.99,10944.51,11022.13,117000],["2014-10-17",10983.32,11254.99,10828.08,11138.56,386200],["2014-10-20",11138.56,11254.99,11022.13,11177.37,259500],["2014-10-21",11216.18,11254.99,11060.94,11254.99,186900],["2014-10-22",11177.37,12031.2,11177.37,11526.67,296400],["2014-10-23",10401.17,11992.39,10401.17,11604.29,284800],["2014-10-24",11837.15,12729.79,11604.29,11798.34,140900],["2014-10-27",11914.77,11914.77,11720.72,11875.96,211200],["2014-10-28",12186.44,12186.44,11798.34,12031.2,222400],["2014-10-29",12225.25,12419.3,11254.99,12419.3,365700],["2014-10-30",12807.41,13350.75,12458.11,13350.75,366700],["2014-10-31",13195.51,14670.3,12341.68,14282.2,954500],["2014-11-03",13583.61,14359.82,12885.03,13117.89,486600],["2014-11-04",13389.56,13583.61,12613.36,12923.84,234800],["2014-11-05",12885.03,13040.27,12652.17,13040.27,95800],["2014-11-06",12923.84,13156.7,12923.84,13040.27,128400],["2014-11-07",12923.84,13156.7,12923.84,13079.08,214700],["2014-11-10",12962.65,13428.37,12885.03,13001.46,270900],["2014-11-11",12962.65,13156.7,12923.84,13040.27,298100],["2014-11-12",13117.89,13195.51,12923.84,13117.89,55900],["2014-11-13",13117.89,13117.89,13001.46,13040.27,78400],["2014-11-14",13079.08,13079.08,13001.46,13040.27,67500],["2014-11-17",13117.89,13195.51,13079.08,13117.89,84500],["2014-11-18",13195.51,13389.56,13117.89,13195.51,237600],["2014-11-19",13234.32,13389.56,13195.51,13311.94,195800],["2014-11-20",13350.75,13583.61,12419.3,13428.37,224500],["2014-11-21",13467.18,13583.61,13389.56,13428.37,115100],["2014-11-24",13544.8,13583.61,13428.37,13583.61,100400],["2014-11-25",13738.85,13738.85,13544.8,13583.61,101100],["2014-11-26",13661.23,13738.85,13505.99,13738.85,490500],["2014-11-27",13777.67,14359.82,13583.61,13971.72,545800],["2014-11-28",13971.72,14631.49,13816.48,14165.77,448300],["2014-12-01",14321.01,14747.92,13777.67,14010.53,326700],["2014-12-02",14010.53,14010.53,13389.56,13428.37,276400],["2014-12-03",13389.56,13544.8,13234.32,13350.75,71600],["2014-12-04",13311.94,13544.8,13234.32,13428.37,147700],["2014-12-05",13467.18,13622.42,13311.94,13350.75,134200],["2014-12-08",13583.61,13583.61,13001.46,13001.46,84400],["2014-12-09",12846.22,12846.22,11720.72,11914.77,204300],["2014-12-10",12031.2,12031.2,11681.91,11914.77,182000],["2014-12-11",12147.63,12147.63,11681.91,11837.15,185600],["2014-12-12",11254.99,11992.39,11254.99,11953.58,119200],["2014-12-15",12031.2,12225.25,11953.58,12031.2,87800],["2014-12-16",12341.68,12341.68,11992.39,12070.01,41100],["2014-12-17",12147.63,12147.63,11254.99,11837.15,120100],["2014-12-18",11798.34,11953.58,11565.48,11875.96,67700],["2014-12-19",12225.25,12225.25,11254.99,11837.15,64800],["2014-12-22",11837.15,11914.77,11371.43,11798.34,83900],["2014-12-23",11759.53,11759.53,11254.99,11720.72,107300],["2014-12-24",11643.1,11681.91,10595.22,10905.7,339800],["2014-12-25",11254.99,11254.99,10672.84,10983.32,86200],["2014-12-26",10866.89,10866.89,9896.63,9974.25,163700],["2014-12-29",10051.87,10051.87,9198.05,9392.1,453200],["2014-12-30",9896.63,9896.63,8965.19,9624.96,102700],["2014-12-31",9624.96,10556.41,9624.96,10323.55,1007600],["2015-01-05",10478.79,10556.41,9974.25,10284.74,172500],["2015-01-06",10129.49,10129.49,9702.58,10090.68,328600],["2015-01-07",10051.87,10866.89,10013.06,10168.31,535000],["2015-01-08",10284.74,10478.79,10090.68,10207.12,148000],["2015-01-09",9819.01,10672.84,9780.2,10323.55,311000],["2015-01-12",10013.06,10866.89,9896.63,10168.31,132000],["2015-01-13",9159.24,10284.74,9159.24,10051.87,170000],["2015-01-14",9702.58,10362.36,9663.77,10013.06,87800],["2015-01-15",10090.68,10401.17,10051.87,10401.17,80400],["2015-01-16",9392.1,11216.18,9392.1,10634.03,224400],["2015-01-19",9586.15,11254.99,9586.15,10672.84,108900],["2015-01-20",9702.58,10866.89,9702.58,10672.84,86200],["2015-01-21",10090.68,10789.27,10090.68,10595.22,46000],["2015-01-22",9547.34,10672.84,9547.34,10595.22,41600],["2015-01-23",9547.34,10634.03,9547.34,10595.22,114400],["2015-01-26",9896.63,10866.89,9896.63,10711.65,126700],["2015-01-27",10595.22,10634.03,10207.12,10284.74,106000],["2015-01-28",10478.79,10478.79,10245.93,10362.36,95100],["2015-01-29",10362.36,10362.36,10168.31,10245.93,105200],["2015-01-30",10323.55,10401.17,10168.31,10168.31,107100],["2015-02-02",10207.12,10323.55,10168.31,10207.12,40700],["2015-02-03",10207.12,10284.74,10207.12,10207.12,43400],["2015-02-04",10168.31,10245.93,10168.31,10168.31,39700],["2015-02-05",10207.12,10245.93,10168.31,10207.12,55600],["2015-02-06",10323.55,10556.41,10245.93,10245.93,143100],["2015-02-09",9236.86,10478.79,9236.86,10245.93,209000],["2015-02-10",10323.55,10323.55,10168.31,10168.31,99200],["2015-02-11",10323.55,10323.55,10168.31,10168.31,206800],["2015-02-12",10245.93,10245.93,10168.31,10168.31,165200],["2015-02-13",10245.93,10439.98,10168.31,10168.31,110000],["2015-02-24",10168.31,10284.74,10129.49,10245.93,46000],["2015-02-25",10245.93,10245.93,10168.31,10207.12,165200],["2015-02-26",10207.12,10323.55,10129.49,10168.31,88600],["2015-02-27",10168.31,10323.55,10129.49,10207.12,81900],["2015-03-02",10207.12,10245.93,10129.49,10207.12,109400],["2015-03-03",10168.31,10168.31,10129.49,10168.31,151000],["2015-03-04",10129.49,10401.17,10129.49,10207.12,156000],["2015-03-05",10323.55,10323.55,9935.44,10284.74,144600],["2015-03-06",10168.31,10284.74,10129.49,10168.31,123400],["2015-03-09",10090.68,10401.17,10090.68,10129.49,141800],["2015-03-10",10129.49,10207.12,10090.68,10129.49,147000],["2015-03-11",10129.49,10168.31,10051.87,10129.49,116200],["2015-03-12",10129.49,10129.49,10051.87,10129.49,132400],["2015-03-13",10284.74,10284.74,10090.68,10129.49,450100],["2015-03-16",10245.93,10245.93,10090.68,10129.49,138000],["2015-03-17",10168.31,10168.31,10051.87,10129.49,129300],["2015-03-18",10090.68,10090.68,9896.63,9896.63,196900],["2015-03-19",9896.63,10013.06,9896.63,9896.63,223400],["2015-03-20",10013.06,10245.93,10013.06,10090.68,203500],["2015-03-23",10245.93,10401.17,10207.12,10401.17,159800],["2015-03-24",9896.63,10401.17,9896.63,10284.74,209800],["2015-03-25",10284.74,11293.8,10207.12,10634.03,263500],["2015-03-26",10284.74,11449.05,10284.74,10556.41,249700],["2015-03-27",10401.17,10789.27,10401.17,10634.03,139900],["2015-03-30",10556.41,10634.03,10478.79,10634.03,181300],["2015-03-31",10634.03,10711.65,10478.79,10517.6,221300],["2015-04-01",10595.22,10595.22,10013.06,10129.49,164000],["2015-04-02",10168.31,10207.12,9935.44,10013.06,157100],["2015-04-03",10090.68,10168.31,10051.87,10168.31,110900],["2015-04-06",10129.49,10129.49,10051.87,10051.87,156800],["2015-04-07",10051.87,10090.68,9896.63,10051.87,161800],["2015-04-08",10090.68,10168.31,10013.06,10013.06,176400],["2015-04-09",10284.74,10284.74,10013.06,10013.06,126700],["2015-04-10",10090.68,10207.12,9896.63,9935.44,150100],["2015-04-13",10013.06,10090.68,9974.25,9974.25,136400],["2015-04-14",10051.87,10051.87,9896.63,10013.06,138300],["2015-04-15",10013.06,10013.06,9896.63,9935.44,122700],["2015-04-16",10013.06,10168.31,9974.25,10129.49,167200],["2015-04-17",10129.49,10207.12,10013.06,10129.49,145100],["2015-04-20",10090.68,10090.68,10013.06,10051.87,175000],["2015-04-21",10090.68,10129.49,10013.06,10013.06,125300],["2015-04-22",10051.87,10168.31,9935.44,10013.06,150800],["2015-04-23",10051.87,10129.49,9896.63,9974.25,152900],["2015-04-24",10013.06,10323.55,9935.44,10245.93,116100],["2015-04-27",10323.55,10478.79,10284.74,10401.17,91800],["2015-05-04",10090.68,10711.65,10090.68,10439.98,78700],["2015-05-05",10284.74,10478.79,10284.74,10439.98,111600],["2015-05-06",10439.98,10478.79,10284.74,10284.74,113000],["2015-05-07",10284.74,10362.36,10207.12,10245.93,108700],["2015-05-08",10284.74,10401.17,10168.31,10401.17,104700],["2015-05-11",10362.36,10401.17,10323.55,10362.36,100200],["2015-05-12",10362.36,10439.98,10168.31,10207.12,105900],["2015-05-13",10207.12,10207.12,10129.49,10168.31,90400],["2015-05-14",10168.31,10207.12,10129.49,10129.49,93400],["2015-05-15",10129.49,10168.31,10090.68,10090.68,96200],["2015-05-18",10168.31,10207.12,9896.63,9974.25,83600],["2015-05-19",9974.25,10013.06,9935.44,9974.25,72400],["2015-05-20",9974.25,10168.31,9974.25,10168.31,86700],["2015-05-21",10168.31,10323.55,10168.31,10284.74,96200],["2015-05-22",10284.74,10362.36,10168.31,10207.12,101400],["2015-05-25",10245.93,10284.74,10168.31,10207.12,106200],["2015-05-26",10168.31,10207.12,10129.49,10129.49,102600],["2015-05-27",10129.49,11099.75,10129.49,10245.93,124600],["2015-05-28",10284.74,10478.79,10245.93,10401.17,111200],["2015-05-29",10284.74,10517.6,10207.12,10245.93,102400],["2015-06-01",10207.12,10478.79,10090.68,10090.68,96300],["2015-06-02",10090.68,10323.55,9702.58,9702.58,150600],["2015-06-03",10213.24,10667.17,10213.24,10326.72,138500],["2015-06-04",10326.72,10610.43,10156.5,10156.5,108500],["2015-06-05",10099.76,10213.24,9929.54,10213.24,60000],["2015-06-08",10213.24,10496.94,9872.8,9929.54,118800],["2015-06-09",9929.54,10043.02,9872.8,9929.54,85600],["2015-06-10",9929.54,10156.5,9872.8,9929.54,86900],["2015-06-11",9929.54,10099.76,9759.32,9872.8,96900],["2015-06-12",9929.54,10043.02,9872.8,9986.28,93000],["2015-06-15",9986.28,10156.5,9872.8,9986.28,99600],["2015-06-16",10043.02,10043.02,9872.8,9929.54,99000],["2015-06-17",9929.54,10043.02,9872.8,9872.8,98500],["2015-06-18",9929.54,10043.02,9816.06,9986.28,106000],["2015-06-19",9872.8,9872.8,9645.84,9759.32,105300],["2015-06-22",9816.06,9816.06,9645.84,9645.84,104500],["2015-06-23",9702.58,9702.58,9589.1,9645.84,106700],["2015-06-24",9645.84,9816.06,9532.36,9645.84,110100],["2015-06-25",9645.84,9702.58,9589.1,9645.84,102600],["2015-06-26",9645.84,9816.06,9532.36,9532.36,100700],["2015-06-29",9532.36,9532.36,9362.14,9362.14,71200],["2015-06-30",9305.4,9418.88,9248.66,9305.4,88000],["2015-07-01",9305.4,9475.62,9191.92,9191.92,80500],["2015-07-02",9191.92,9248.66,9191.92,9248.66,77300],["2015-07-03",9191.92,9248.66,9078.44,9135.18,60100],["2015-07-06",9135.18,9191.92,8908.22,9135.18,77100],["2015-07-07",9191.92,9248.66,9135.18,9191.92,106300],["2015-07-08",9248.66,9305.4,9191.92,9248.66,100400],["2015-07-09",9305.4,9362.14,9135.18,9191.92,205700],["2015-07-10",9248.66,9248.66,9191.92,9191.92,87600],["2015-07-13",9248.66,9248.66,9135.18,9248.66,107700],["2015-07-14",9248.66,9248.66,9248.66,9248.66,131500],["2015-07-15",9248.66,9305.4,9191.92,9248.66,113500],["2015-07-16",9248.66,9248.66,9135.18,9135.18,91400],["2015-07-17",9135.18,9135.18,9078.44,9135.18,111700],["2015-07-20",9078.44,9078.44,8964.96,9078.44,126800],["2015-07-21",9135.18,9135.18,9021.7,9078.44,103700],["2015-07-22",9021.7,9078.44,9021.7,9078.44,103900],["2015-07-23",9078.44,9135.18,9021.7,9078.44,102100],["2015-07-24",9021.7,9021.7,8738.0,8738.0,518300],["2015-07-27",8681.26,8681.26,8397.56,8454.3,339900],["2015-07-28",8454.3,8511.04,8397.56,8397.56,201900],["2015-07-29",8397.56,8454.3,8340.82,8340.82,396900],["2015-07-30",8340.82,8340.82,8113.85,8113.85,428400],["2015-07-31",8113.85,8113.85,8000.37,8057.11,400500],["2015-08-03",8057.11,8057.11,7830.15,7943.63,222200],["2015-08-04",7943.63,7943.63,7886.89,7943.63,248300],["2015-08-05",7943.63,7943.63,7773.41,7943.63,258500],["2015-08-06",7943.63,7943.63,7830.15,7886.89,288500],["2015-08-07",7943.63,7943.63,7830.15,7886.89,263000],["2015-08-10",7886.89,7943.63,7830.15,7943.63,333500],["2015-08-11",7943.63,7943.63,7830.15,7886.89,239800],["2015-08-12",7886.89,7886.89,7773.41,7886.89,236000],["2015-08-13",7886.89,7886.89,7773.41,7886.89,265300],["2015-08-14",7886.89,7886.89,7716.67,7773.41,214500],["2015-08-17",7773.41,7773.41,7659.93,7659.93,226700],["2015-08-18",7659.93,7716.67,7489.71,7489.71,190900],["2015-08-19",7489.71,7489.71,7376.23,7432.97,175100],["2015-08-20",7432.97,7432.97,7319.49,7432.97,257900],["2015-08-21",7432.97,7432.97,7319.49,7376.23,182200],["2015-08-24",7319.49,7376.23,7035.79,7149.27,151800],["2015-08-25",7149.27,7149.27,6979.05,7149.27,264700],["2015-08-26",7149.27,7376.23,7149.27,7376.23,282900],["2015-08-27",7376.23,7489.71,7376.23,7489.71,204400],["2015-08-28",7432.97,7546.45,7376.23,7546.45,316800],["2015-08-31",7546.45,7773.41,7206.01,7206.01,915400],["2015-09-01",6979.05,7773.41,6979.05,7319.49,723600],["2015-09-03",7149.27,8000.37,7149.27,7489.71,603900],["2015-09-04",7319.49,7716.67,7319.49,7603.19,249100],["2015-09-07",7376.23,7830.15,7376.23,7489.71,569900],["2015-09-08",7489.71,7716.67,7489.71,7659.93,199300],["2015-09-09",7659.93,8057.11,7603.19,7716.67,561900],["2015-09-10",7716.67,7716.67,7546.45,7546.45,220100],["2015-09-11",7546.45,7603.19,7432.97,7432.97,349600],["2015-09-14",7432.97,7489.71,7376.23,7489.71,289900],["2015-09-15",7489.71,7546.45,7376.23,7432.97,214100],["2015-09-16",7432.97,7432.97,7092.53,7206.01,342900],["2015-09-17",7206.01,7206.01,7149.27,7206.01,205400],["2015-09-18",7206.01,7432.97,7206.01,7319.49,219700],["2015-09-21",7319.49,7319.49,7149.27,7149.27,279900],["2015-09-22",7149.27,7262.75,6922.31,7092.53,291400],["2015-09-23",7092.53,7092.53,6411.65,6638.61,795300],["2015-09-24",6638.61,6865.57,6468.39,6468.39,223800],["2015-09-25",6525.13,6638.61,6411.65,6468.39,226900],["2015-09-28",6468.39,6525.13,6241.43,6241.43,227300],["2015-09-29",6298.17,6354.91,6241.43,6354.91,152800],["2015-09-30",6354.91,6468.39,6298.17,6298.17,198300],["2015-10-01",6298.17,6468.39,6241.43,6298.17,206300],["2015-10-02",6298.17,6468.39,6241.43,6354.91,206500],["2015-10-05",6354.91,6979.05,6298.17,6468.39,385300],["2015-10-06",6468.39,6979.05,6468.39,6695.35,369800],["2015-10-07",6695.35,6922.31,6638.61,6638.61,244900],["2015-10-08",6638.61,6865.57,6638.61,6752.09,296500],["2015-10-09",6638.61,7092.53,6638.61,6922.31,501900],["2015-10-12",6808.83,7319.49,6808.83,7262.75,291800],["2015-10-13",7262.75,7489.71,7092.53,7432.97,334900],["2015-10-14",7432.97,7489.71,7319.49,7319.49,277200],["2015-10-15",7319.49,7773.41,7206.01,7659.93,278900],["2015-10-16",7773.41,8227.33,7773.41,8170.59,485900],["2015-10-19",8170.59,8397.56,8057.11,8227.33,484900],["2015-10-20",8170.59,8397.56,8057.11,8227.33,504900],["2015-10-21",8284.08,8340.82,8057.11,8170.59,422000],["2015-10-22",8170.59,8227.33,8057.11,8170.59,449100],["2015-10-23",8227.33,8340.82,8000.37,8000.37,671800],["2015-10-26",8000.37,8170.59,8000.37,8170.59,207100],["2015-10-27",8057.11,8340.82,8057.11,8340.82,240500],["2015-10-28",8340.82,8511.04,8284.08,8454.3,245600],["2015-10-29",8511.04,8567.78,8284.08,8284.08,222700],["2015-10-30",8284.08,8454.3,8170.59,8170.59,318200],["2015-11-02",8170.59,8227.33,7943.63,7943.63,335800],["2015-11-03",8000.37,8340.82,7943.63,8000.37,314500],["2015-11-04",8000.37,8170.59,7943.63,8000.37,266600],["2015-11-05",7943.63,8113.85,7943.63,8000.37,237500],["2015-11-06",8000.37,8057.11,7830.15,7830.15,242100],["2015-11-09",7830.15,8000.37,7716.67,7716.67,271600],["2015-11-10",7716.67,7830.15,7489.71,7603.19,270400],["2015-11-11",7603.19,7659.93,7432.97,7546.45,202700],["2015-11-12",7489.71,7659.93,7376.23,7546.45,201700],["2015-11-13",7489.71,7773.41,7489.71,7716.67,372500],["2015-11-16",7603.19,7716.67,7603.19,7716.67,277100],["2015-11-17",7659.93,7943.63,7659.93,7773.41,268900],["2015-11-18",7659.93,7943.63,7659.93,7830.15,274900],["2015-11-19",7773.41,8000.37,7773.41,7886.89,265500],["2015-11-20",7773.41,8057.11,7773.41,7943.63,281300],["2015-11-23",7830.15,8057.11,7773.41,7830.15,221400],["2015-11-24",7773.41,7943.63,7376.23,7432.97,193000],["2015-11-25",7376.23,7489.71,6695.35,7262.75,315400],["2015-11-26",7206.01,7206.01,6581.87,7092.53,419000],["2015-11-27",7092.53,7262.75,6638.61,6979.05,279900],["2015-11-30",7230.55,7670.67,7230.55,7670.67,424600],["2015-12-01",7670.67,8425.16,7482.04,8425.16,520200],["2015-12-02",8362.28,8676.66,8173.66,8488.03,362900],["2015-12-03",8425.16,8613.78,8425.16,8550.91,237800],["2015-12-04",8425.16,9368.27,8173.66,9368.27,658200],["2015-12-07",9682.65,9871.27,8865.28,9682.65,380700],["2015-12-08",9494.02,10374.26,9053.9,10374.26,485100],["2015-12-09",10374.26,10688.63,9745.52,9745.52,497700],["2015-12-10",9619.77,9934.14,9431.15,9808.39,410700],["2015-12-11",9682.65,10059.89,9556.9,9934.14,458600],["2015-12-14",9745.52,10562.89,9745.52,10248.51,406900],["2015-12-15",10311.39,11254.5,10122.77,11254.5,604900],["2015-12-16",11254.5,12323.37,11254.5,11694.62,484800],["2015-12-17",11631.75,12197.62,11443.13,11820.37,403200],["2015-12-18",11757.5,11757.5,10688.63,10814.38,441500],["2015-12-21",10688.63,11317.38,10625.76,11003.01,358000],["2015-12-22",10814.38,11254.5,10185.64,10625.76,318200],["2015-12-23",10374.26,10562.89,10122.77,10562.89,303700],["2015-12-24",10437.14,10625.76,10059.89,10122.77,287700],["2015-12-25",10059.89,10688.63,10059.89,10374.26,333900],["2015-12-28",10311.39,10814.38,10185.64,10625.76,347800],["2015-12-29",10562.89,10877.26,9997.02,10877.26,326000],["2015-12-30",10814.38,11065.88,9808.39,11065.88,315800],["2015-12-31",10940.13,11065.88,10437.14,10751.51,927200],["2016-01-04",10751.51,10814.38,10437.14,10562.89,248900],["2016-01-05",10437.14,10500.01,10122.77,10311.39,1253500],["2016-01-06",10311.39,10688.63,10185.64,10437.14,295500],["2016-01-07",10311.39,10562.89,10248.51,10562.89,318700],["2016-01-08",10500.01,10814.38,10311.39,10814.38,385000],["2016-01-11",10751.51,11065.88,10625.76,11065.88,458000],["2016-01-12",11003.01,11506.0,11003.01,11506.0,572800],["2016-01-13",11506.0,11694.62,11380.25,11506.0,400000],["2016-01-14",10374.26,11568.88,10374.26,11443.13,312300],["2016-01-15",11380.25,11443.13,11128.75,11443.13,321700],["2016-01-18",11065.88,11254.5,10311.39,10500.01,483200],["2016-01-19",10374.26,10814.38,10059.89,10311.39,367700],["2016-01-20",10185.64,10500.01,9305.4,9305.4,549900],["2016-01-21",9116.78,9305.4,8550.91,8865.28,334400],["2016-01-22",8739.53,9116.78,8047.91,8488.03,270000],["2016-01-25",8362.28,8362.28,7859.29,7859.29,389400],["2016-01-26",7796.42,8613.78,7670.67,8047.91,649900],["2016-01-27",7859.29,8362.28,7544.92,7607.79,565400],["2016-01-28",7544.92,7985.04,7544.92,7733.54,519600],["2016-01-29",7733.54,8047.91,7607.79,7796.42,579600],["2016-02-01",7796.42,7922.16,7544.92,7607.79,536700],["2016-02-02",7607.79,7859.29,7230.55,7544.92,592550],["2016-02-03",7482.04,7859.29,7356.3,7859.29,675600],["2016-02-04",7796.42,8173.66,7733.54,8173.66,697000],["2016-02-05",8173.66,8488.03,8047.91,8362.28,772700],["2016-02-15",8299.41,8488.03,8047.91,8299.41,709450],["2016-02-16",8236.54,8488.03,7922.16,8047.91,732000],["2016-02-17",8110.79,8299.41,7859.29,8047.91,698600],["2016-02-18",7985.04,8236.54,7922.16,8173.66,735100],["2016-02-19",8047.91,8550.91,8047.91,8550.91,812850],["2016-02-22",8550.91,9242.53,8425.16,9179.65,1254100],["2016-02-23",9179.65,9619.77,9053.9,9619.77,1075400],["2016-02-24",9682.65,10562.89,9368.27,10562.89,1482250],["2016-02-25",11003.01,11003.01,9682.65,10059.89,1200900],["2016-02-26",9934.14,9934.14,9556.9,9556.9,983300],["2016-02-29",9556.9,9934.14,9368.27,9934.14,1507550],["2016-03-01",10059.89,10562.89,9745.52,10562.89,1624300],["2016-03-02",10437.14,10940.13,10248.51,10625.76,1584300],["2016-03-03",10374.26,10374.26,9619.77,9619.77,1035110],["2016-03-04",9619.77,9745.52,9179.65,9494.02,1000400],["2016-03-07",9242.53,9619.77,8676.66,8676.66,1093400],["2016-03-08",8613.78,8928.15,8425.16,8865.28,1132800],["2016-03-09",8802.4,8928.15,8488.03,8865.28,1064900],["2016-03-10",8802.4,8802.4,8425.16,8739.53,1346700],["2016-03-11",8676.66,8739.53,8299.41,8362.28,984200],["2016-03-14",8362.28,8613.78,8173.66,8488.03,1143600],["2016-03-15",8425.16,8550.91,7922.16,8236.54,1524400],["2016-03-16",8173.66,8173.66,7922.16,7922.16,1115100],["2016-03-17",7922.16,8110.79,7922.16,7922.16,1011100],["2016-03-18",7922.16,8047.91,7733.54,7796.42,962000],["2016-03-21",7733.54,7985.04,7293.42,7293.42,1140200],["2016-03-22",7293.42,7544.92,7167.67,7482.04,957800],["2016-03-23",7419.17,7733.54,7293.42,7733.54,1838000],["2016-03-24",7733.54,7796.42,7419.17,7670.67,1374600],["2016-03-25",7607.79,7670.67,7167.67,7607.79,1963800],["2016-03-28",7607.79,7796.42,7419.17,7796.42,1079100],["2016-03-29",7859.29,8047.91,7733.54,7859.29,1094800],["2016-03-30",7859.29,7859.29,7607.79,7733.54,1527900],["2016-03-31",7796.42,8047.91,7670.67,7985.04,1380000],["2016-04-01",7985.04,8236.54,7859.29,7985.04,1559300],["2016-04-04",7985.04,8047.91,7670.67,7922.16,1196300],["2016-04-05",7859.29,8047.91,7733.54,8047.91,1046800],["2016-04-06",8047.91,8110.79,7922.16,8047.91,1253500],["2016-04-07",7859.29,8236.54,7796.42,8236.54,1628900],["2016-04-08",8236.54,8425.16,8047.91,8362.28,1335000],["2016-04-11",8362.28,8425.16,7985.04,8236.54,1579700],["2016-04-12",8173.66,8299.41,7922.16,8047.91,1315200],["2016-04-13",8047.91,8676.66,8047.91,8676.66,3043300],["2016-04-14",8676.66,9053.9,8425.16,9053.9,2091300],["2016-04-15",8991.03,9116.78,8865.28,8865.28,1629900],["2016-04-19",8739.53,8865.28,8425.16,8425.16,1866900],["2016-04-20",8488.03,8676.66,8488.03,8550.91,1592800],["2016-04-21",8550.91,8676.66,8488.03,8550.91,1565150],["2016-04-22",8550.91,9179.65,8362.28,9179.65,1912700],["2016-04-25",9179.65,9808.39,8802.4,9556.9,3615000],["2016-04-26",9556.9,9682.65,9494.02,9494.02,1696900],["2016-04-27",9494.02,9556.9,9368.27,9556.9,1213100],["2016-04-28",9431.15,9682.65,9431.15,9619.77,1219300],["2016-04-29",9556.9,9871.27,9431.15,9871.27,1417800],["2016-05-04",9808.39,9934.14,9556.9,9619.77,1229900],["2016-05-05",9556.9,9808.39,9556.9,9682.65,1174300],["2016-05-06",9619.77,9997.02,9431.15,9997.02,2521200],["2016-05-09",9997.02,10122.77,9808.39,9808.39,762000],["2016-05-10",9745.52,9808.39,9619.77,9745.52,996000],["2016-05-11",9682.65,9808.39,9556.9,9682.65,1959300],["2016-05-12",9745.52,10374.26,9745.52,10185.64,2034800],["2016-05-13",10248.51,10374.26,9808.39,10248.51,2057050],["2016-05-16",10185.64,10437.14,9808.39,10059.89,1811800],["2016-05-17",10122.77,10248.51,9745.52,10122.77,1224600],["2016-05-18",10059.89,10185.64,9682.65,10122.77,2491200],["2016-05-19",10059.89,10185.64,9368.27,9682.65,2338600],["2016-05-20",9619.77,9619.77,8739.53,8802.4,2657030],["2016-05-23",8802.4,8991.03,8676.66,8865.28,874400],["2016-05-24",8802.4,8991.03,8613.78,8613.78,807800],["2016-05-25",8739.53,8991.03,8676.66,8802.4,1683500],["2016-05-26",8739.53,8928.15,8613.78,8613.78,876200],["2016-05-27",8613.78,8676.66,8110.79,8110.79,1180800],["2016-05-30",8110.79,8299.41,8047.91,8299.41,897450],["2016-05-31",8236.54,8425.16,8110.79,8236.54,762900],["2016-06-01",8236.54,8236.54,8047.91,8173.66,966100],["2016-06-02",8110.79,8173.66,7985.04,8047.91,548200],["2016-06-03",8047.91,8488.03,7859.29,8173.66,1337830],["2016-06-06",8110.79,8362.28,8047.91,8110.79,876120],["2016-06-07",8110.79,8299.41,8047.91,8110.79,569600],["2016-06-08",8047.91,8110.79,7985.04,8110.79,767700],["2016-06-09",8047.91,8110.79,7985.04,7985.04,483000],["2016-06-10",8110.79,8110.79,7796.42,8047.91,647500],["2016-06-13",8047.91,8047.91,7859.29,7922.16,320550],["2016-06-14",7922.16,7985.04,7859.29,7985.04,370400],["2016-06-15",7922.16,8110.79,7859.29,8047.91,486800],["2016-06-16",8173.66,8236.54,8047.91,8173.66,449100],["2016-06-17",8173.66,8362.28,8110.79,8362.28,710300],["2016-06-20",8299.41,8488.03,8173.66,8362.28,857000],["2016-06-21",8362.28,8362.28,8110.79,8236.54,836300],["2016-06-22",8236.54,8362.28,8110.79,8236.54,436200],["2016-06-23",8173.66,8299.41,7922.16,7922.16,436700],["2016-06-24",7985.04,8047.91,7167.67,7544.92,563350],["2016-06-27",7482.04,7482.04,7041.92,7419.17,1090400],["2016-06-28",7419.17,7419.17,7104.8,7230.55,383900],["2016-06-29",7293.42,7419.17,7230.55,7356.3,871600],["2016-06-30",7293.42,7482.04,7293.42,7356.3,914300],["2016-07-01",7293.42,7419.17,7293.42,7293.42,347800],["2016-07-04",7293.42,7356.3,7167.67,7293.42,792600],["2016-07-05",7230.55,7419.17,7230.55,7419.17,423100],["2016-07-06",7293.42,7419.17,7104.8,7356.3,1148900],["2016-07-07",7293.42,7544.92,7230.55,7544.92,641500],["2016-07-08",7419.17,7544.92,7293.42,7544.92,768000],["2016-07-11",7482.04,7544.92,7230.55,7356.3,453000],["2016-07-12",7293.42,7356.3,7104.8,7356.3,428100],["2016-07-13",7356.3,7419.17,7167.67,7293.42,1773300],["2016-07-14",7293.42,7482.04,7167.67,7482.04,557500],["2016-07-15",7356.3,7796.42,7293.42,7733.54,846200],["2016-07-18",7670.67,7796.42,7670.67,7796.42,607100],["2016-07-19",7733.54,7859.29,7607.79,7733.54,631600],["2016-07-20",7733.54,7733.54,7482.04,7670.67,585700],["2016-07-21",7607.79,7733.54,7482.04,7733.54,555200],["2016-07-22",7670.67,7796.42,7544.92,7796.42,570400],["2016-07-25",7796.42,8173.66,7796.42,8110.79,867400],["2016-07-26",8110.79,8110.79,7796.42,8047.91,616200],["2016-07-27",7985.04,8047.91,7796.42,7922.16,601000],["2016-07-28",7859.29,7922.16,7733.54,7922.16,544400],["2016-07-29",7859.29,8047.91,7733.54,7985.04,659900],["2016-08-01",8047.91,8047.91,7859.29,7985.04,319100],["2016-08-02",7922.16,7922.16,7733.54,7859.29,285200],["2016-08-03",7859.29,7922.16,7733.54,7922.16,304500],["2016-08-04",7859.29,7985.04,7859.29,7985.04,492000],["2016-08-05",7922.16,8047.91,7859.29,8047.91,337900],["2016-08-08",8047.91,8676.66,7985.04,8488.03,825100],["2016-08-09",8550.91,8613.78,8236.54,8488.03,1025500],["2016-08-10",8425.16,8488.03,8236.54,8299.41,901700],["2016-08-11",8299.41,8425.16,8173.66,8362.28,771700],["2016-08-12",8362.28,8425.16,8110.79,8236.54,728700],["2016-08-15",8173.66,8362.28,8173.66,8362.28,565600],["2016-08-16",8362.28,8488.03,8110.79,8299.41,642800],["2016-08-17",8110.79,8236.54,7482.04,7922.16,640400],["2016-08-18",8047.91,8236.54,7922.16,8110.79,905000],["2016-08-19",8110.79,8299.41,8047.91,8173.66,556100],["2016-08-22",8110.79,8110.79,7859.29,7922.16,375400],["2016-08-23",7922.16,7985.04,7796.42,7985.04,363900],["2016-08-24",7985.04,8110.79,7796.42,7796.42,286200],["2016-08-25",7733.54,7733.54,7482.04,7670.67,875200],["2016-08-26",7870.77,8404.38,7804.07,8404.38,1099100],["2016-08-29",8404.38,9004.7,8404.38,8737.89,1012400],["2016-08-30",8737.89,8737.89,8471.08,8671.19,910800],["2016-08-31",8671.19,8937.99,8204.28,8471.08,793800],["2016-09-01",8404.38,8404.38,8004.17,8004.17,417700],["2016-09-05",8070.88,8137.58,8004.17,8070.88,398400],["2016-09-06",8070.88,8204.28,8070.88,8137.58,424600],["2016-09-07",8070.88,8137.58,7870.77,8070.88,513400],["2016-09-08",8070.88,8471.08,7804.07,8404.38,1032700],["2016-09-09",8337.68,8604.49,8270.98,8537.79,729250],["2016-09-12",8404.38,8404.38,8204.28,8204.28,605200],["2016-09-13",8204.28,8404.38,8004.17,8270.98,474900],["2016-09-14",8204.28,8204.28,8004.17,8070.88,447100],["2016-09-15",8070.88,8137.58,8004.17,8070.88,305400],["2016-09-16",8004.17,8070.88,8004.17,8004.17,277100],["2016-09-19",8004.17,8070.88,7937.47,8004.17,328000],["2016-09-20",8004.17,8004.17,7470.56,7870.77,879800],["2016-09-21",7870.77,8004.17,7470.56,7537.26,1318400],["2016-09-22",7537.26,7870.77,7470.56,7670.67,2478200],["2016-09-23",7670.67,7804.07,7537.26,7670.67,877800],["2016-09-26",7670.67,7670.67,7537.26,7670.67,366100],["2016-09-27",7737.37,7870.77,7403.86,7737.37,610400],["2016-09-28",7737.37,7737.37,7537.26,7670.67,1801300],["2016-09-29",7670.67,7737.37,7603.97,7737.37,364700],["2016-09-30",7670.67,7804.07,7603.97,7804.07,375100],["2016-10-03",7737.37,7937.47,7670.67,7870.77,458500],["2016-10-04",7804.07,8004.17,7537.26,7937.47,788300],["2016-10-05",7937.47,8004.17,7670.67,7870.77,496700],["2016-10-06",7870.77,8204.28,7870.77,8070.88,651100],["2016-10-07",8070.88,8270.98,8004.17,8137.58,565600],["2016-10-10",8070.88,8270.98,8004.17,8137.58,555900],["2016-10-11",8070.88,8137.58,8004.17,8004.17,301600],["2016-10-12",8004.17,8137.58,8004.17,8070.88,395100],["2016-10-13",8004.17,8070.88,7937.47,8070.88,393300],["2016-10-14",8070.88,8137.58,7870.77,8070.88,514700],["2016-10-17",8004.17,8337.68,8004.17,8337.68,461300],["2016-10-18",8337.68,8604.49,8337.68,8471.08,509100],["2016-10-19",8404.38,8404.38,8204.28,8204.28,418500],["2016-10-20",8204.28,8471.08,8204.28,8337.68,479500],["2016-10-21",8337.68,8471.08,8270.98,8270.98,347500],["2016-10-24",8270.98,8337.68,8204.28,8337.68,359800],["2016-10-25",8270.98,8270.98,8137.58,8270.98,246500],["2016-10-26",8204.28,8204.28,8004.17,8004.17,381500],["2016-10-27",8070.88,8070.88,7937.47,8004.17,338200],["2016-10-28",7937.47,8070.88,7737.37,8004.17,805400],["2016-10-31",7203.76,8004.17,7203.76,8004.17,327000],["2016-11-01",8004.17,8004.17,7870.77,8004.17,333800],["2016-11-02",7937.47,8004.17,7870.77,8004.17,483300],["2016-11-03",7937.47,8004.17,7870.77,7870.77,470950],["2016-11-04",7937.47,8137.58,7937.47,8004.17,464250],["2016-11-07",7937.47,8204.28,7937.47,8204.28,531900],["2016-11-08",8137.58,8404.38,8137.58,8337.68,533200],["2016-11-09",8337.68,8337.68,8270.98,8337.68,467800],["2016-11-10",8337.68,8671.19,8337.68,8604.49,869600],["2016-11-11",8604.49,8804.59,8404.38,8671.19,1248100],["2016-11-14",8671.19,8937.99,8471.08,8871.29,1970600],["2016-11-15",8871.29,9004.7,8671.19,8937.99,1875750],["2016-11-16",8937.99,8937.99,8737.89,8937.99,1002200],["2016-11-17",8871.29,8871.29,8737.89,8804.59,1009900],["2016-11-18",8804.59,8871.29,8737.89,8804.59,734100],["2016-11-21",8804.59,8871.29,8737.89,8871.29,638500],["2016-11-22",8871.29,9004.7,8737.89,8871.29,838300],["2016-11-23",8804.59,9004.7,8737.89,8804.59,606800],["2016-11-24",8804.59,9204.8,8671.19,8937.99,1851400],["2016-11-25",8937.99,9204.8,8937.99,9004.7,873300],["2016-11-28",8937.99,9138.1,8937.99,9004.7,805700],["2016-11-29",8937.99,9004.7,8871.29,8937.99,666200],["2016-11-30",8937.99,8937.99,8604.49,8671.19,937000],["2016-12-01",8537.79,8871.29,8537.79,8871.29,929220],["2016-12-02",8871.29,8871.29,8604.49,8804.59,559980],["2016-12-05",8737.89,8737.89,8537.79,8671.19,731200],["2016-12-06",8604.49,8671.19,8604.49,8671.19,490800],["2016-12-07",8604.49,8671.19,8537.79,8671.19,416800],["2016-12-08",8604.49,8737.89,8604.49,8737.89,441400],["2016-12-09",8737.89,8737.89,8404.38,8604.49,922200],["2016-12-12",8604.49,8604.49,8404.38,8537.79,552150],["2016-12-13",8604.49,8604.49,8404.38,8404.38,351100],["2016-12-14",8471.08,8604.49,8404.38,8404.38,355700],["2016-12-15",8404.38,8471.08,8337.68,8404.38,271650],["2016-12-16",8404.38,8471.08,8337.68,8471.08,286900],["2016-12-19",8471.08,8537.79,8337.68,8337.68,460500],["2016-12-20",8471.08,8471.08,8337.68,8404.38,259400],["2016-12-21",8471.08,8537.79,8337.68,8337.68,476300],["2016-12-22",8404.38,8471.08,8337.68,8337.68,356600],["2016-12-23",8337.68,8471.08,8337.68,8404.38,324900],["2016-12-26",8404.38,8471.08,8337.68,8337.68,313500],["2016-12-27",8404.38,8471.08,8337.68,8337.68,452200],["2016-12-28",8404.38,8471.08,8337.68,8471.08,439100],["2016-12-29",8471.08,8471.08,8404.38,8471.08,510280],["2016-12-30",8404.38,8471.08,8337.68,8404.38,353700],["2017-01-03",8404.38,8471.08,8337.68,8471.08,313100],["2017-01-04",8471.08,8471.08,8404.38,8471.08,341700],["2017-01-05",8404.38,8471.08,8404.38,8471.08,276200],["2017-01-06",8404.38,8471.08,8337.68,8337.68,188000],["2017-01-09",8404.38,8404.38,8337.68,8404.38,248800],["2017-01-10",8404.38,8404.38,8337.68,8337.68,184400],["2017-01-11",8337.68,8404.38,8337.68,8337.68,189000],["2017-01-12",8337.68,8404.38,8337.68,8337.68,232200],["2017-01-13",8337.68,8337.68,8270.98,8337.68,211850],["2017-01-16",8404.38,8471.08,8337.68,8404.38,214200],["2017-01-17",8404.38,8471.08,8337.68,8337.68,206600],["2017-01-18",8337.68,8404.38,8337.68,8337.68,199400],["2017-01-19",8337.68,8404.38,8337.68,8337.68,196850],["2017-01-20",8337.68,8404.38,8270.98,8337.68,204200],["2017-01-23",8404.38,8404.38,8337.68,8337.68,157400],["2017-01-24",8404.38,8537.79,8337.68,8404.38,194800],["2017-01-25",8404.38,8471.08,8404.38,8471.08,175900],["2017-02-02",8537.79,8537.79,8404.38,8404.38,201000],["2017-02-03",8471.08,9071.4,8337.68,9004.7,905000],["2017-02-06",9004.7,9538.31,8804.59,9404.9,1043100],["2017-02-07",9338.2,9338.2,8871.29,9071.4,721650],["2017-02-08",9004.7,9004.7,8604.49,8671.19,502900],["2017-02-09",8737.89,8937.99,8671.19,8671.19,590200],["2017-02-10",8737.89,8804.59,8671.19,8737.89,379040],["2017-02-13",8737.89,8737.89,8537.79,8671.19,267900],["2017-02-14",8537.79,8737.89,8537.79,8537.79,288100],["2017-02-15",8604.49,8604.49,8471.08,8537.79,185600],["2017-02-16",8537.79,8537.79,8404.38,8471.08,200300],["2017-02-17",8471.08,8671.19,8404.38,8404.38,445100],["2017-02-20",8471.08,8537.79,8404.38,8471.08,428810],["2017-02-21",8471.08,9004.7,8471.08,8671.19,1090700],["2017-02-22",8337.68,8871.29,8337.68,8737.89,1214700],["2017-02-23",8737.89,8737.89,8537.79,8671.19,454800],["2017-02-24",8604.49,8671.19,8537.79,8604.49,275800],["2017-02-27",8604.49,8671.19,8537.79,8537.79,268900],["2017-02-28",8537.79,8804.59,8537.79,8737.89,478800],["2017-03-01",8671.19,9071.4,8671.19,8937.99,999350],["2017-03-02",8937.99,9071.4,8871.29,9004.7,1117300],["2017-03-03",9004.7,9004.7,8871.29,8871.29,385100],["2017-03-06",8937.99,8937.99,8871.29,8937.99,150900],["2017-03-07",8871.29,8871.29,8737.89,8737.89,414000],["2017-03-08",8737.89,8804.59,8604.49,8604.49,362300],["2017-03-09",8671.19,9004.7,8671.19,8804.59,1059600],["2017-03-10",8804.59,9071.4,8337.68,8337.68,1570000],["2017-03-13",8404.38,9138.1,7870.77,9138.1,2755010],["2017-03-14",9338.2,10005.22,8871.29,10005.22,3453750],["2017-03-15",9671.71,10005.22,9004.7,9004.7,1921420],["2017-03-16",9004.7,9204.8,8737.89,8737.89,725300],["2017-03-17",8804.59,8937.99,8671.19,8871.29,380700],["2017-03-20",8804.59,8804.59,8671.19,8671.19,435000],["2017-03-21",8737.89,8804.59,8671.19,8737.89,275300],["2017-03-22",8737.89,8737.89,8604.49,8737.89,506350],["2017-03-23",8737.89,8937.99,8671.19,8804.59,930700],["2017-03-24",8804.59,9004.7,8804.59,9004.7,984400],["2017-03-27",9004.7,9071.4,8937.99,9071.4,1433600],["2017-03-28",9004.7,9204.8,8937.99,9071.4,1720800],["2017-03-29",9004.7,9071.4,8871.29,9071.4,970310],["2017-03-30",9071.4,9338.2,9071.4,9204.8,1598400],["2017-03-31",9204.8,9538.31,9004.7,9338.2,1145373],["2017-04-03",9338.2,9538.31,9004.7,9004.7,807800],["2017-04-04",9004.7,9204.8,8871.29,9071.4,659400],["2017-04-05",9004.7,9071.4,8871.29,9004.7,566700],["2017-04-07",9004.7,9004.7,8671.19,8671.19,855700],["2017-04-10",8737.89,8937.99,8737.89,8937.99,775700],["2017-04-11",8871.29,8871.29,8671.19,8871.29,566400],["2017-04-12",8804.59,8871.29,8737.89,8871.29,467700],["2017-04-13",8804.59,8871.29,8737.89,8804.59,502300],["2017-04-14",8804.59,9004.7,8537.79,8804.59,682500],["2017-04-17",8737.89,8737.89,8337.68,8537.79,793700],["2017-04-18",8604.49,8804.59,8337.68,8537.79,701300],["2017-04-19",8537.79,8537.79,8204.28,8337.68,949300],["2017-04-20",8337.68,8404.38,8204.28,8270.98,538300],["2017-04-21",8270.98,8270.98,8004.17,8004.17,348500],["2017-04-24",8004.17,8070.88,7937.47,8004.17,332710],["2017-04-25",8004.17,8137.58,7804.07,7870.77,314000],["2017-04-26",7870.77,7870.77,7670.67,7804.07,304000],["2017-04-27",7804.07,7804.07,7603.97,7603.97,226786],["2017-04-28",7603.97,7670.67,7403.86,7470.56,333300],["2017-05-03",7470.56,7603.97,7337.16,7537.26,483300],["2017-05-04",7470.56,7737.37,7403.86,7603.97,470800],["2017-05-05",7537.26,7670.67,7470.56,7537.26,472800],["2017-05-08",7470.56,7537.26,7403.86,7537.26,431900],["2017-05-09",7470.56,7603.97,7403.86,7537.26,433300],["2017-05-10",7537.26,7670.67,7403.86,7670.67,476200],["2017-05-11",7603.97,7670.67,7470.56,7603.97,463200],["2017-05-12",7603.97,7603.97,7403.86,7470.56,437400],["2017-05-15",7470.56,7470.56,7270.46,7337.16,358510],["2017-05-16",7403.86,7470.56,7337.16,7403.86,326310],["2017-05-17",7337.16,7470.56,7337.16,7403.86,316600],["2017-05-18",7337.16,7470.56,7270.46,7270.46,350100],["2017-05-19",7337.16,7403.86,7270.46,7337.16,314550],["2017-05-22",7337.16,7537.26,7270.46,7337.16,385000],["2017-05-23",7337.16,7470.56,7270.46,7337.16,378100],["2017-05-24",7270.46,7470.56,7270.46,7470.56,381500],["2017-05-25",7470.56,7470.56,7270.46,7337.16,424400],["2017-05-26",7403.86,7470.56,7270.46,7270.46,388850],["2017-05-29",7270.46,7337.16,7203.76,7337.16,917700],["2017-05-30",7270.46,7337.16,7203.76,7270.46,757700],["2017-05-31",7270.46,7337.16,7270.46,7270.46,273200],["2017-06-01",7270.46,7270.46,7203.76,7270.46,273300],["2017-06-02",7270.46,7337.16,7203.76,7270.46,262500],["2017-06-05",7270.46,7337.16,7203.76,7203.76,269500],["2017-06-06",7203.76,7270.46,7003.65,7070.35,433000],["2017-06-07",7070.35,7203.76,7003.65,7070.35,311700],["2017-06-08",7070.35,7137.06,7003.65,7070.35,286200],["2017-06-09",7070.35,7137.06,6936.95,7137.06,316415],["2017-06-12",7137.06,7270.46,7003.65,7203.76,470000],["2017-06-13",7137.06,7337.16,7137.06,7270.46,621700],["2017-06-14",7203.76,7537.26,7137.06,7270.46,650700],["2017-06-15",7270.46,7470.56,7270.46,7337.16,613600],["2017-06-16",7403.86,7537.26,7337.16,7337.16,551100],["2017-06-19",7403.86,7470.56,7270.46,7403.86,571800],["2017-06-20",7270.46,7403.86,7270.46,7337.16,496500],["2017-06-21",7270.46,7403.86,7270.46,7337.16,456700],["2017-06-22",7337.16,7403.86,7203.76,7337.16,440800],["2017-06-23",7203.76,7270.46,7203.76,7270.46,495200],["2017-06-26",7203.76,7337.16,7203.76,7337.16,444600],["2017-06-27",7337.16,7403.86,7270.46,7337.16,408400],["2017-06-28",7337.16,7470.56,7337.16,7337.16,403900],["2017-06-29",7337.16,7337.16,7270.46,7337.16,764100],["2017-06-30",7337.16,7470.56,7270.46,7270.46,1492300],["2017-07-03",7270.46,7337.16,7203.76,7203.76,415900],["2017-07-04",7270.46,7337.16,7203.76,7337.16,360300],["2017-07-05",7337.16,7403.86,7270.46,7337.16,340810],["2017-07-06",7337.16,7403.86,7270.46,7337.16,386100],["2017-07-07",7337.16,7337.16,7203.76,7203.76,288200],["2017-07-10",7270.46,7270.46,7137.06,7203.76,240000],["2017-07-11",7203.76,7270.46,7203.76,7270.46,225400],["2017-07-12",7270.46,7670.67,7203.76,7603.97,1047700],["2017-07-13",7537.26,7737.37,7470.56,7737.37,666600],["2017-07-14",7737.37,7737.37,7603.97,7603.97,367610],["2017-07-17",7537.26,7603.97,7403.86,7470.56,422120],["2017-07-18",7760.68,7760.68,7543.09,7615.62,376100],["2017-07-19",7688.15,7905.74,7615.62,7615.62,378440],["2017-07-20",7688.15,7833.21,7615.62,7615.62,376800],["2017-07-21",7688.15,7688.15,7398.03,7470.56,398300],["2017-07-24",7470.56,7470.56,6962.85,6962.85,368625],["2017-07-25",6890.32,6890.32,6527.68,6527.68,274310],["2017-07-26",6382.62,6527.68,6237.56,6237.56,315200],["2017-07-27",6165.03,6165.03,5802.38,5947.44,598100],["2017-07-28",5874.91,6019.97,5657.32,6019.97,251400],["2017-07-31",6019.97,6165.03,5874.91,5947.44,276011],["2017-08-01",5947.44,5947.44,5802.38,5947.44,426410],["2017-08-02",5947.44,6165.03,5947.44,6019.97,303450],["2017-08-03",6019.97,6310.09,6019.97,6092.5,316114],["2017-08-04",6092.5,6165.03,6019.97,6165.03,313200],["2017-08-07",6165.03,6455.15,5947.44,6092.5,318449],["2017-08-08",6092.5,6237.56,6019.97,6092.5,233301],["2017-08-09",6092.5,6237.56,5874.91,6019.97,239100],["2017-08-10",6019.97,6092.5,5802.38,5947.44,242200],["2017-08-11",5947.44,6092.5,5657.32,5657.32,280400],["2017-08-14",5729.85,6019.97,5367.2,5367.2,391300],["2017-08-15",5512.26,5657.32,5222.14,5294.67,236000],["2017-08-16",5367.2,5439.73,5222.14,5222.14,227100],["2017-08-17",5149.61,5294.67,5077.08,5222.14,208200],["2017-08-18",5222.14,5294.67,5077.08,5222.14,203900],["2017-08-21",5294.67,5439.73,5294.67,5294.67,186300],["2017-08-22",5367.2,5439.73,5294.67,5294.67,206500],["2017-08-23",5077.08,5657.32,5077.08,5439.73,207500],["2017-08-24",5439.73,5874.91,5367.2,5584.79,245700],["2017-08-25",5584.79,5729.85,5584.79,5657.32,208392],["2017-08-28",5149.61,6019.97,5149.61,5729.85,262962],["2017-08-29",5802.38,5874.91,5729.85,5729.85,213776],["2017-08-30",5222.14,5874.91,5222.14,5729.85,224100],["2017-08-31",5222.14,5802.38,5222.14,5657.32,221653],["2017-09-01",5657.32,5947.44,5584.79,5947.44,252000],["2017-09-05",5874.91,5874.91,5512.26,5729.85,204200],["2017-09-06",5584.79,5874.91,5584.79,5802.38,203285],["2017-09-07",5729.85,5874.91,5729.85,5802.38,230818],["2017-09-08",5729.85,5802.38,5729.85,5729.85,217460],["2017-09-11",5729.85,5874.91,5657.32,5657.32,226807],["2017-09-12",5729.85,5802.38,5657.32,5729.85,216059],["2017-09-13",5729.85,5874.91,5729.85,5729.85,212400],["2017-09-14",5802.38,5947.44,5802.38,5802.38,221932],["2017-09-15",5657.32,5874.91,5657.32,5729.85,206615],["2017-09-18",5657.32,5874.91,5657.32,5802.38,206408],["2017-09-19",5729.85,5874.91,5729.85,5802.38,203270],["2017-09-20",5802.38,5874.91,5729.85,5729.85,226582],["2017-09-21",5874.91,5947.44,5729.85,5874.91,694377],["2017-09-22",5874.91,6310.09,5729.85,6092.5,847661],["2017-09-25",6165.03,6310.09,6165.03,6237.56,418010],["2017-09-26",6237.56,6455.15,6092.5,6165.03,535397],["2017-09-27",6237.56,6382.62,6165.03,6310.09,239700],["2017-09-28",6310.09,6455.15,6165.03,6165.03,400235],["2017-09-29",6237.56,6237.56,6019.97,6019.97,287000],["2017-10-02",6019.97,6165.03,5802.38,5874.91,326881],["2017-10-03",5874.91,6019.97,5802.38,5802.38,224600],["2017-10-04",5874.91,5874.91,5802.38,5874.91,236600],["2017-10-05",5874.91,5874.91,5657.32,5729.85,256600],["2017-10-06",5729.85,5874.91,5657.32,5802.38,293900],["2017-10-09",5874.91,6019.97,5874.91,5874.91,381600],["2017-10-10",5874.91,6019.97,5874.91,5947.44,370512],["2017-10-11",5874.91,6019.97,5874.91,6019.97,289772],["2017-10-12",6019.97,6092.5,5947.44,6092.5,287700],["2017-10-13",6092.5,6092.5,5947.44,6092.5,316300],["2017-10-16",6019.97,6092.5,5947.44,6019.97,269796],["2017-10-17",6019.97,6092.5,5874.91,6019.97,228818],["2017-10-18",6019.97,6019.97,5947.44,5947.44,188648],["2017-10-19",5947.44,6092.5,5947.44,6092.5,222344],["2017-10-20",6019.97,6092.5,5947.44,6092.5,206920],["2017-10-23",6019.97,6019.97,5947.44,6019.97,175300],["2017-10-24",6019.97,6019.97,5947.44,6019.97,98506],["2017-10-25",6019.97,6019.97,5947.44,6019.97,108413],["2017-10-26",5947.44,6019.97,5874.91,6019.97,113875],["2017-10-27",5947.44,5947.44,5874.91,5874.91,170650],["2017-10-30",5874.91,6019.97,5874.91,6019.97,207200],["2017-10-31",6019.97,6019.97,5874.91,6019.97,251800],["2017-11-01",6019.97,6019.97,5874.91,5874.91,225900],["2017-11-02",5874.91,6019.97,5874.91,5947.44,203127],["2017-11-03",5874.91,6019.97,5874.91,6019.97,236109],["2017-11-06",5947.44,6092.5,5947.44,6092.5,230800],["2017-11-07",6019.97,6165.03,5947.44,6092.5,247735],["2017-11-08",6092.5,6165.03,6019.97,6165.03,211109],["2017-11-09",6165.03,6165.03,5947.44,6019.97,208025],["2017-11-10",6019.97,6092.5,5874.91,5874.91,179000],["2017-11-13",5874.91,5947.44,5802.38,5947.44,146314],["2017-11-14",5947.44,6092.5,5947.44,6019.97,208500],["2017-11-15",6019.97,6092.5,5947.44,6092.5,190200],["2017-11-16",5947.44,6092.5,5947.44,6019.97,209354],["2017-11-17",5947.44,6092.5,5947.44,6019.97,139355],["2017-11-20",6092.5,6092.5,5947.44,6019.97,202100],["2017-11-21",6019.97,6092.5,5947.44,6019.97,180500],["2017-11-22",6019.97,6019.97,5947.44,5947.44,103300],["2017-11-23",6019.97,6019.97,5874.91,5947.44,101300],["2017-11-24",6019.97,6019.97,5802.38,5947.44,88300],["2017-11-27",5947.44,5947.44,5802.38,5947.44,101950],["2017-11-28",5947.44,5947.44,5874.91,5947.44,125025],["2017-11-29",5874.91,6019.97,5874.91,6019.97,143164],["2017-11-30",6019.97,6019.97,5947.44,6019.97,120790],["2017-12-01",5947.44,5947.44,5874.91,5874.91,110310],["2017-12-04",5874.91,6019.97,5874.91,6019.97,119700],["2017-12-05",5947.44,6019.97,5947.44,5947.44,1473700],["2017-12-06",5947.44,5947.44,5802.38,5874.91,796500],["2017-12-07",5874.91,5947.44,5874.91,5874.91,981900],["2017-12-08",5874.91,5874.91,5802.38,5874.91,112210],["2017-12-11",5874.91,5947.44,5802.38,5874.91,111100],["2017-12-12",5947.44,5947.44,5802.38,5874.91,105220],["2017-12-13",5874.91,5947.44,5802.38,5874.91,95400],["2017-12-14",5874.91,5947.44,5802.38,5947.44,93668],["2017-12-15",5947.44,5947.44,5874.91,5947.44,95232],["2017-12-18",5947.44,6019.97,5874.91,6019.97,113500],["2017-12-19",5947.44,6092.5,5947.44,6019.97,138200],["2017-12-20",6019.97,6092.5,5947.44,6092.5,282843],["2017-12-21",6092.5,6382.62,6092.5,6165.03,371415],["2017-12-22",6237.56,6745.27,6165.03,6382.62,455887],["2017-12-25",6455.15,6600.21,6382.62,6455.15,201100],["2017-12-26",6165.03,6165.03,6019.97,6019.97,669844],["2017-12-27",5874.91,6092.5,5874.91,5947.44,117130],["2017-12-28",6019.97,6019.97,5729.85,5729.85,1444830],["2017-12-29",5657.32,5802.38,5657.32,5729.85,111542],["2018-01-02",5802.38,5802.38,5657.32,5657.32,102710],["2018-01-03",5729.85,5802.38,5657.32,5729.85,239310],["2018-01-04",5802.38,5874.91,5729.85,5802.38,103300],["2018-01-05",5874.91,5947.44,5802.38,5874.91,96154],["2018-01-08",5874.91,5874.91,5729.85,5874.91,112300],["2018-01-09",5874.91,5947.44,5657.32,5802.38,136700],["2018-01-10",5802.38,5947.44,5729.85,5874.91,113841],["2018-01-11",5874.91,5947.44,5802.38,5947.44,93600],["2018-01-12",5874.91,5947.44,5802.38,5947.44,93790],["2018-01-15",5874.91,5947.44,5802.38,5874.91,80043],["2018-01-16",5874.91,5874.91,5802.38,5802.38,96900],["2018-01-17",5802.38,5874.91,5584.79,5802.38,106900],["2018-01-18",5802.38,5947.44,5729.85,5874.91,92350],["2018-01-19",5802.38,5947.44,5802.38,5802.38,87400],["2018-01-22",5802.38,5874.91,5729.85,5802.38,212600],["2018-01-23",5874.91,5947.44,5729.85,5874.91,205600],["2018-01-24",5802.38,5947.44,5802.38,5802.38,229240],["2018-01-25",5802.38,5947.44,5729.85,5802.38,234910],["2018-01-26",5874.91,5947.44,5729.85,5729.85,208614],["2018-01-29",5802.38,5947.44,5729.85,5729.85,221100],["2018-01-30",5802.38,5947.44,5729.85,5729.85,232587],["2018-01-31",5802.38,5874.91,5729.85,5729.85,199900],["2018-02-01",5802.38,5947.44,5802.38,5874.91,210026],["2018-02-02",5874.91,5947.44,5874.91,5874.91,212800],["2018-02-05",5947.44,5947.44,5729.85,5729.85,223100],["2018-02-06",5802.38,5802.38,5584.79,5657.32,231500],["2018-02-07",5584.79,5729.85,5584.79,5729.85,205900],["2018-02-08",5802.38,5802.38,5729.85,5729.85,188950],["2018-02-09",5802.38,5874.91,5729.85,5729.85,214850],["2018-02-12",5729.85,5802.38,5729.85,5802.38,165800],["2018-02-13",5729.85,5802.38,5729.85,5802.38,188834],["2018-02-21",5802.38,5802.38,5802.38,5802.38,203100],["2018-02-22",5802.38,6382.62,5802.38,6382.62,325000],["2018-02-23",6310.09,6817.8,6237.56,6817.8,479576],["2018-02-26",6745.27,7107.91,6672.74,6962.85,215800],["2018-02-27",6310.09,7470.56,6310.09,7252.97,286882],["2018-02-28",7325.5,7543.09,7325.5,7398.03,222607],["2018-03-01",7107.91,7543.09,7107.91,7325.5,180300],["2018-03-02",7325.5,7470.56,7180.44,7398.03,212405],["2018-03-05",7398.03,7615.62,7325.5,7470.56,254785],["2018-03-06",7398.03,7615.62,7325.5,7325.5,320400],["2018-03-07",7398.03,7543.09,7180.44,7325.5,233700],["2018-03-08",7325.5,7543.09,7180.44,7398.03,250935],["2018-03-09",7398.03,7470.56,7252.97,7398.03,240720],["2018-03-12",7325.5,7470.56,7107.91,7252.97,265600],["2018-03-13",7325.5,7470.56,7252.97,7398.03,217300],["2018-03-14",7398.03,7398.03,7035.38,7035.38,209842],["2018-03-15",7180.44,7688.15,7180.44,7688.15,324944],["2018-03-16",7760.68,8268.39,7760.68,8195.86,385016],["2018-03-19",8195.86,8340.92,8050.8,8123.33,217280],["2018-03-20",8123.33,8195.86,7905.74,8050.8,186270],["2018-03-21",7978.27,8050.8,7833.21,7833.21,168800],["2018-03-22",7905.74,7905.74,7688.15,7760.68,183500],["2018-03-23",7760.68,7760.68,7615.62,7760.68,178300],["2018-03-26",7688.15,7978.27,7615.62,7905.74,304927],["2018-03-27",7978.27,8123.33,7978.27,7978.27,506000],["2018-03-28",7978.27,8123.33,7905.74,8050.8,505706],["2018-03-29",8050.8,8195.86,7978.27,8123.33,519271],["2018-03-30",8123.33,8195.86,7978.27,8195.86,504200],["2018-04-02",8195.86,8268.39,8050.8,8050.8,505200],["2018-04-03",8050.8,8123.33,7905.74,8050.8,503800],["2018-04-04",8050.8,8050.8,7833.21,7905.74,500700],["2018-04-05",7833.21,7905.74,7688.15,7833.21,482100],["2018-04-06",7833.21,7905.74,7760.68,7905.74,527300],["2018-04-09",7905.74,7978.27,7760.68,7978.27,481400],["2018-04-10",7905.74,7905.74,7325.5,7398.03,539200],["2018-04-11",7470.56,7470.56,6890.32,6890.32,378100],["2018-04-12",6817.8,6890.32,6527.68,6600.21,360100],["2018-04-13",6600.21,7252.97,6527.68,7252.97,536400],["2018-04-16",7325.5,7615.62,7325.5,7543.09,497000],["2018-04-17",7543.09,7615.62,7543.09,7543.09,483900],["2018-04-18",7543.09,7615.62,7398.03,7470.56,534100],["2018-04-19",7470.56,7470.56,7252.97,7398.03,336700],["2018-04-20",7180.44,7543.09,7180.44,7543.09,253900],["2018-04-23",7543.09,7543.09,7398.03,7470.56,278300],["2018-04-24",7398.03,7470.56,7325.5,7398.03,256100],["2018-04-26",7398.03,7470.56,7107.91,7107.91,278400],["2018-04-27",7107.91,7252.97,6962.85,7180.44,282100],["2018-05-02",7180.44,7252.97,7107.91,7252.97,224900],["2018-05-03",7252.97,7398.03,7180.44,7398.03,251500],["2018-05-04",7398.03,7470.56,7325.5,7398.03,263700],["2018-05-07",7398.03,7543.09,7325.5,7470.56,223600],["2018-05-08",7470.56,7543.09,7398.03,7398.03,251900],["2018-05-09",7470.56,7470.56,7398.03,7470.56,285700],["2018-05-10",7470.56,7470.56,7325.5,7325.5,214100],["2018-05-11",7325.5,7470.56,7252.97,7470.56,244200],["2018-05-14",7470.56,7615.62,7398.03,7615.62,273900],["2018-05-15",7615.62,7688.15,7543.09,7615.62,227200],["2018-05-16",8195.86,8195.86,7470.56,7543.09,200600],["2018-05-17",7543.09,7543.09,7252.97,7252.97,188800],["2018-05-18",7252.97,7398.03,7180.44,7325.5,201800],["2018-05-21",7325.5,7398.03,7252.97,7325.5,225400],["2018-05-22",7325.5,7398.03,7325.5,7325.5,197700],["2018-05-23",7325.5,7470.56,7325.5,7398.03,166900],["2018-05-24",7470.56,7470.56,7325.5,7398.03,170800],["2018-05-25",7398.03,7398.03,7325.5,7325.5,133600],["2018-05-28",7325.5,7325.5,7180.44,7252.97,127800],["2018-05-29",7252.97,7398.03,7180.44,7398.03,135400],["2018-05-30",7398.03,7470.56,7252.97,7398.03,123400],["2018-05-31",7398.03,7470.56,7398.03,7470.56,105500],["2018-06-01",7470.56,7543.09,7325.5,7398.03,132900],["2018-06-04",7398.03,7398.03,7252.97,7252.97,147700],["2018-06-05",7180.44,7325.5,7107.91,7325.5,225900],["2018-06-06",7325.5,7688.15,7325.5,7543.09,262800],["2018-06-07",7615.62,7833.21,7615.62,7615.62,236400],["2018-06-08",7688.15,7833.21,7615.62,7688.15,205200],["2018-06-11",7688.15,7905.74,7688.15,7760.68,230200],["2018-06-12",7760.68,7760.68,7615.62,7688.15,157700],["2018-06-13",7688.15,7833.21,7615.62,7760.68,209000],["2018-06-14",7760.68,7978.27,7760.68,7833.21,214300],["2018-06-15",7760.68,7978.27,7615.62,7978.27,234000],["2018-06-18",7905.74,7978.27,7833.21,7905.74,249105],["2018-06-19",7905.74,8123.33,7760.68,7833.21,262100],["2018-06-20",7833.21,7905.74,7615.62,7905.74,269300],["2018-06-21",7905.74,7905.74,7760.68,7905.74,210300],["2018-06-22",7905.74,7978.27,7833.21,7833.21,198300],["2018-06-25",7905.74,7978.27,7833.21,7978.27,226300],["2018-06-26",7978.27,7978.27,7833.21,7978.27,175200],["2018-06-27",7978.27,7978.27,7833.21,7905.74,185300],["2018-06-28",7905.74,7978.27,7760.68,7833.21,230400],["2018-06-29",7905.74,8050.8,7760.68,7978.27,250200],["2018-07-02",7978.27,8123.33,7833.21,7978.27,223500],["2018-07-03",7978.27,8123.33,7905.74,7978.27,202700],["2018-07-04",8050.8,8050.8,7833.21,7978.27,157200],["2018-07-05",7978.27,8050.8,7833.21,7905.74,174100],["2018-07-06",7905.74,8050.8,7833.21,7978.27,165300],["2018-07-09",7978.27,8050.8,7833.21,7978.27,199200],["2018-07-10",7978.27,8050.8,7833.21,7905.74,218400],["2018-07-11",7905.74,7905.74,7688.15,7833.21,174200],["2018-07-12",7833.21,7978.27,7833.21,7833.21,202200],["2018-07-13",7760.68,7760.68,7688.15,7760.68,150800],["2018-07-16",7760.68,7833.21,7688.15,7833.21,220400],["2018-07-17",7833.21,8050.8,7760.68,7978.27,149700],["2018-07-18",8050.8,8123.33,7833.21,7978.27,168300],["2018-07-19",7978.27,7978.27,7760.68,7905.74,125200],["2018-07-20",7833.21,7833.21,7688.15,7833.21,126000],["2018-07-23",7905.74,7905.74,7688.15,7833.21,139900],["2018-07-24",7833.21,7833.21,7688.15,7760.68,115200],["2018-07-25",7760.68,7833.21,7688.15,7760.68,104800],["2018-07-26",7688.15,7760.68,7615.62,7760.68,106200],["2018-07-27",7760.68,7833.21,7688.15,7833.21,125900],["2018-07-30",7833.21,7905.74,7760.68,7905.74,138300],["2018-07-31",7905.74,7905.74,7688.15,7688.15,106700],["2018-08-01",7688.15,7688.15,7543.09,7543.09,97100],["2018-08-02",7615.62,7688.15,7470.56,7470.56,93700],["2018-08-03",7543.09,7543.09,7398.03,7398.03,117700],["2018-08-06",7398.03,7543.09,7325.5,7470.56,108900],["2018-08-07",7470.56,7615.62,7325.5,7543.09,139001],["2018-08-08",7543.09,7760.68,7470.56,7688.15,149000],["2018-08-09",7760.68,7833.21,7615.62,7760.68,159200],["2018-08-10",7688.15,7905.74,7615.62,7905.74,105200],["2018-08-13",7833.21,7978.27,7760.68,7978.27,118400],["2018-08-14",7978.27,8050.8,7833.21,7978.27,97700],["2018-08-15",7978.27,8050.8,7833.21,7905.74,126300],["2018-08-16",7833.21,7905.74,7760.68,7905.74,99368],["2018-08-17",7905.74,7978.27,7760.68,7833.21,113600],["2018-08-20",7833.21,7905.74,7688.15,7760.68,97400],["2018-08-21",7760.68,7760.68,7615.62,7688.15,127600],["2018-08-22",7688.15,7833.21,7543.09,7615.62,122000],["2018-08-23",7688.15,7688.15,7470.56,7688.15,118300],["2018-08-24",7688.15,7833.21,7615.62,7760.68,131300],["2018-08-27",7760.68,7905.74,7760.68,7760.68,106500],["2018-08-28",7760.68,7905.74,7688.15,7688.15,112500],["2018-08-29",7760.68,7760.68,7615.62,7615.62,99300],["2018-08-30",7978.27,7978.27,7470.56,7688.15,108700],["2018-08-31",7688.15,7760.68,7615.62,7615.62,113000],["2018-09-04",7615.62,7688.15,7470.56,7470.56,122800],["2018-09-05",7543.09,7543.09,7398.03,7470.56,91100],["2018-09-06",7398.03,7543.09,7398.03,7398.03,97300],["2018-09-07",7398.03,7543.09,7325.5,7543.09,125000],["2018-09-10",7543.09,7760.68,7543.09,7688.15,113900],["2018-09-11",7688.15,7833.21,7470.56,7760.68,108000],["2018-09-12",7833.21,7905.74,7760.68,7833.21,153500],["2018-09-13",7760.68,7760.68,7615.62,7760.68,110400],["2018-09-14",7760.68,7833.21,7615.62,7833.21,119200],["2018-09-17",7833.21,7833.21,7615.62,7760.68,128800],["2018-09-18",7760.68,7905.74,7615.62,7833.21,147700],["2018-09-19",7905.74,7905.74,7833.21,7905.74,121200],["2018-09-20",7905.74,8050.8,7833.21,7905.74,109200],["2018-09-21",7905.74,8050.8,7833.21,7833.21,101100],["2018-09-24",7833.21,7978.27,7760.68,7760.68,128700],["2018-09-25",7760.68,7760.68,7615.62,7688.15,92300],["2018-09-26",7688.15,7688.15,7615.62,7615.62,1564200],["2018-09-27",7615.62,7688.15,7543.09,7543.09,92600],["2018-09-28",7543.09,7615.62,7398.03,7615.62,349200],["2018-10-01",7615.62,7688.15,7543.09,7615.62,111400],["2018-10-02",7615.62,7688.15,7543.09,7688.15,101900],["2018-10-03",7688.15,7760.68,7543.09,7760.68,117700],["2018-10-04",7760.68,7905.74,7688.15,7833.21,125900],["2018-10-05",7833.21,7833.21,7543.09,7688.15,97300],["2018-10-08",7688.15,7688.15,7398.03,7470.56,103600],["2018-10-09",7543.09,7543.09,7325.5,7470.56,114600],["2018-10-10",7470.56,7470.56,7325.5,7470.56,128000],["2018-10-11",7398.03,7470.56,7180.44,7398.03,526000],["2018-10-12",7325.5,7615.62,7325.5,7543.09,131600],["2018-10-15",7615.62,7615.62,7325.5,7543.09,104900],["2018-10-16",7398.03,7688.15,7398.03,7615.62,1476940],["2018-10-17",7615.62,7760.68,7543.09,7688.15,114600],["2018-10-18",7615.62,7688.15,7398.03,7688.15,119000],["2018-10-19",7615.62,7688.15,7325.5,7615.62,124000],["2018-10-22",7688.15,7833.21,7543.09,7615.62,105800],["2018-10-23",7543.09,7688.15,7398.03,7688.15,148000],["2018-10-24",7615.62,7905.74,7470.56,7833.21,212500],["2018-10-25",7760.68,7978.27,7688.15,7905.74,188900],["2018-10-26",7760.68,8123.33,7760.68,7905.74,181900],["2018-10-29",7905.74,8195.86,7905.74,8195.86,142700],["2018-10-30",8195.86,8195.86,7398.03,7615.62,206100],["2018-10-31",7615.62,7978.27,7398.03,7833.21,268700],["2018-11-01",7905.74,7905.74,7470.56,7905.74,167200],["2018-11-02",7905.74,8195.86,7905.74,8195.86,222800],["2018-11-05",8195.86,8195.86,7760.68,8123.33,205100],["2018-11-06",7978.27,8340.92,7615.62,7978.27,208500],["2018-11-07",7905.74,8485.98,7833.21,8340.92,306800],["2018-11-08",8340.92,8631.04,8340.92,8558.51,201400],["2018-11-09",8485.98,8993.69,8340.92,8993.69,271700],["2018-11-12",8848.63,9138.75,8776.1,8848.63,231400],["2018-11-13",8848.63,8848.63,8413.45,8848.63,174200],["2018-11-14",8776.1,9211.28,8776.1,9066.22,202900],["2018-11-15",9066.22,9283.81,8848.63,9066.22,212100],["2018-11-16",8921.16,9138.75,8703.57,8703.57,250700],["2018-11-19",8558.51,9138.75,8558.51,8558.51,215800],["2018-11-20",8558.51,8921.16,8340.92,8703.57,207600],["2018-11-21",8631.04,8993.69,8485.98,8848.63,226800],["2018-11-22",8558.51,8848.63,8558.51,8776.1,173800],["2018-11-23",8776.1,8921.16,8340.92,8703.57,198000],["2018-11-26",8631.04,8993.69,8558.51,8776.1,217400],["2018-11-27",8703.57,8993.69,8703.57,8703.57,162100],["2018-11-28",8703.57,8703.57,8340.92,8631.04,132300],["2018-11-29",8631.04,8848.63,8631.04,8703.57,165100],["2018-11-30",8703.57,8921.16,8703.57,8776.1,188000],["2018-12-03",8776.1,8921.16,8776.1,8848.63,173900],["2018-12-04",8921.16,8921.16,8703.57,8776.1,149900],["2018-12-05",8776.1,8993.69,8631.04,8921.16,164300],["2018-12-06",8921.16,9066.22,8921.16,9066.22,134600],["2018-12-07",8848.63,9066.22,8848.63,8993.69,144100],["2018-12-10",8993.69,9138.75,8921.16,9066.22,150100],["2018-12-11",8993.69,9138.75,8848.63,9138.75,1081500],["2018-12-12",9066.22,9283.81,9066.22,9138.75,179700],["2018-12-13",9066.22,9211.28,8993.69,9066.22,837700],["2018-12-14",9066.22,9283.81,8993.69,9138.75,990000],["2018-12-17",9066.22,9138.75,8921.16,9066.22,540500],["2018-12-18",8993.69,9283.81,8993.69,9066.22,557700],["2018-12-19",8993.69,9066.22,8848.63,9066.22,640600],["2018-12-20",8921.16,9066.22,8848.63,8993.69,148600],["2018-12-21",8921.16,9066.22,8848.63,9066.22,162000],["2018-12-24",8993.69,9211.28,8921.16,8921.16,174000],["2018-12-25",8993.69,8993.69,8558.51,8558.51,348300],["2018-12-26",8485.98,8631.04,8340.92,8340.92,274600],["2018-12-27",8413.45,8703.57,8413.45,8558.51,1531700],["2018-12-28",8558.51,8631.04,8485.98,8558.51,631600],["2019-01-02",8558.51,8631.04,8485.98,8558.51,148100],["2019-01-03",8558.51,8558.51,8340.92,8485.98,208900],["2019-01-04",8558.51,8631.04,8413.45,8558.51,226300],["2019-01-07",8485.98,8631.04,8413.45,8631.04,203000],["2019-01-08",8558.51,8703.57,8413.45,8703.57,215700],["2019-01-09",8340.92,8703.57,8195.86,8703.57,247500],["2019-01-10",8631.04,8776.1,8485.98,8776.1,247600],["2019-01-11",8776.1,8921.16,8776.1,8921.16,241600],["2019-01-14",8848.63,9066.22,8848.63,8993.69,219100],["2019-01-15",8993.69,9428.87,8993.69,9066.22,278500],["2019-01-16",9138.75,9138.75,8921.16,9138.75,234300],["2019-01-17",9066.22,9211.28,9066.22,9138.75,224500],["2019-01-18",9066.22,9211.28,9066.22,9211.28,207500],["2019-01-21",9138.75,9283.81,9066.22,9138.75,234400],["2019-01-22",9138.75,9138.75,9066.22,9138.75,230800],["2019-01-23",9138.75,9211.28,8993.69,9211.28,262400],["2019-01-24",9138.75,9283.81,8921.16,9066.22,241900],["2019-01-25",9138.75,9211.28,8848.63,9066.22,226500],["2019-01-28",9066.22,9211.28,9066.22,9138.75,237500],["2019-01-29",9138.75,9211.28,8993.69,9138.75,261700],["2019-01-30",9138.75,9211.28,9138.75,9138.75,204500],["2019-01-31",9138.75,9211.28,9066.22,9211.28,228500],["2019-02-01",9211.28,9356.34,9138.75,9356.34,180400],["2019-02-11",9211.28,9646.45,9211.28,9573.93,226700],["2019-02-12",9573.93,10009.1,9573.93,9718.98,321400],["2019-02-13",9791.51,10009.1,9718.98,9791.51,283100],["2019-02-14",9791.51,9791.51,9501.4,9646.45,222200],["2019-02-15",9646.45,9646.45,9428.87,9573.93,309400],["2019-02-18",9573.93,9791.51,9428.87,9718.98,520100],["2019-02-19",9718.98,9864.04,9573.93,9791.51,488800],["2019-02-20",9718.98,9864.04,9646.45,9718.98,396000],["2019-02-21",9646.45,9864.04,9646.45,9646.45,364600],["2019-02-22",9646.45,9646.45,9428.87,9428.87,374900],["2019-02-25",9501.4,9718.98,9428.87,9718.98,578900],["2019-02-26",9791.51,10226.69,9791.51,10009.1,1295700],["2019-02-27",10009.1,10299.22,10009.1,10081.63,1057200],["2019-02-28",10081.63,10371.75,10081.63,10154.16,361000],["2019-03-01",10009.1,10299.22,9936.57,10154.16,373417],["2019-03-04",10154.16,10371.75,10154.16,10226.69,279700],["2019-03-05",10226.69,10299.22,10081.63,10154.16,229500],["2019-03-06",10154.16,10226.69,10009.1,10154.16,255900],["2019-03-07",10081.63,10226.69,10009.1,10226.69,292900],["2019-03-08",10299.22,10299.22,10009.1,10081.63,211800],["2019-03-11",10081.63,10081.63,9936.57,10009.1,225500],["2019-03-12",10009.1,10081.63,9864.04,9936.57,248700],["2019-03-13",9936.57,9936.57,9718.98,9864.04,222400],["2019-03-14",9791.51,9791.51,9646.45,9646.45,199200],["2019-03-15",9646.45,9791.51,9501.4,9718.98,261500],["2019-03-18",9718.98,9718.98,9428.87,9428.87,233300],["2019-03-19",9428.87,9501.4,9138.75,9138.75,195300],["2019-03-20",9138.75,9428.87,9138.75,9283.81,264900],["2019-03-21",9356.34,9573.93,9356.34,9428.87,293900],["2019-03-22",9428.87,9573.93,9356.34,9501.4,231200],["2019-03-25",9573.93,9573.93,9356.34,9428.87,204400],["2019-03-26",9501.4,9573.93,9283.81,9283.81,187600],["2019-03-27",9283.81,9356.34,9211.28,9211.28,158400],["2019-03-28",9138.75,9356.34,9138.75,9283.81,182600],["2019-03-29",9211.28,9428.87,9211.28,9283.81,263700],["2019-04-01",9283.81,9356.34,9211.28,9283.81,112100],["2019-04-02",9283.81,9356.34,9138.75,9211.28,202500],["2019-04-03",8921.16,9211.28,8921.16,9066.22,214500],["2019-04-04",9066.22,9138.75,8921.16,9138.75,173100],["2019-04-05",9066.22,9066.22,8848.63,9066.22,1816000],["2019-04-08",9066.22,9066.22,8848.63,8993.69,1121500],["2019-04-09",8993.69,9211.28,8921.16,9066.22,215600],["2019-04-10",9138.75,9138.75,8993.69,9138.75,200800],["2019-04-11",9138.75,9211.28,9066.22,9066.22,223500],["2019-04-12",9066.22,9211.28,9066.22,9211.28,113800],["2019-04-16",9211.28,9283.81,9066.22,9283.81,145700],["2019-04-17",9283.81,9501.4,9283.81,9283.81,223400],["2019-04-18",9211.28,9211.28,8993.69,9138.75,136100],["2019-04-19",9138.75,9211.28,8993.69,9066.22,172800],["2019-04-22",8993.69,9066.22,8848.63,9066.22,208800],["2019-04-23",9066.22,9283.81,9066.22,9211.28,219000],["2019-04-24",9211.28,9428.87,9211.28,9428.87,251600],["2019-04-25",9428.87,9501.4,9283.81,9501.4,234700],["2019-04-26",9428.87,9501.4,9356.34,9356.34,254300],["2019-05-02",9283.81,9718.98,9283.81,9718.98,287700],["2019-05-03",9791.51,10009.1,9791.51,10009.1,200700],["2019-05-06",10009.1,10371.75,9936.57,9936.57,242700],["2019-05-07",9864.04,10009.1,9356.34,9718.98,242800],["2019-05-08",9646.45,9646.45,9283.81,9428.87,203400],["2019-05-09",9501.4,9718.98,9428.87,9646.45,236100],["2019-05-10",9573.93,10009.1,9573.93,9718.98,194000],["2019-05-13",9791.51,9791.51,9573.93,9573.93,154800],["2019-05-14",9573.93,9573.93,9428.87,9501.4,168300],["2019-05-15",9501.4,9501.4,9283.81,9428.87,140500],["2019-05-16",9428.87,9501.4,9211.28,9283.81,160400],["2019-05-17",9356.34,9573.93,9283.81,9356.34,178900],["2019-05-20",9356.34,9718.98,9356.34,9573.93,229900],["2019-05-21",9573.93,9864.04,9573.93,9791.51,251500],["2019-05-22",9718.98,10009.1,9718.98,9936.57,502700],["2019-05-23",9864.04,9864.04,9501.4,9718.98,912100],["2019-05-24",9718.98,9718.98,9501.4,9573.93,150500],["2019-05-27",9573.93,9573.93,9428.87,9428.87,201900],["2019-05-28",9428.87,9646.45,9428.87,9501.4,172100],["2019-05-29",9501.4,9573.93,9428.87,9501.4,509500],["2019-05-30",9501.4,9573.93,9356.34,9356.34,214400],["2019-05-31",9356.34,9428.87,9066.22,9066.22,106300],["2019-06-03",9066.22,9138.75,8921.16,8993.69,138500],["2019-06-04",8993.69,9066.22,8848.63,8993.69,265800],["2019-06-05",8993.69,9211.28,8848.63,9066.22,233700],["2019-06-06",9066.22,9211.28,8921.16,9066.22,182300],["2019-06-07",8921.16,9283.81,8848.63,9066.22,214200],["2019-06-10",8993.69,9138.75,8921.16,8993.69,138700],["2019-06-11",8993.69,9066.22,8848.63,8848.63,156100],["2019-06-12",8776.1,8921.16,8703.57,8703.57,191700],["2019-06-13",8703.57,8776.1,8631.04,8703.57,145800],["2019-06-14",8703.57,8776.1,8631.04,8703.57,114900],["2019-06-17",8703.57,8776.1,8631.04,8776.1,125200],["2019-06-18",8776.1,8776.1,8631.04,8776.1,116600],["2019-06-19",8776.1,8848.63,8703.57,8776.1,124800],["2019-06-20",8776.1,8848.63,8703.57,8776.1,123800],["2019-06-21",8776.1,8993.69,8703.57,8921.16,268000],["2019-06-24",8848.63,9066.22,8848.63,8993.69,174400],["2019-06-25",8921.16,8993.69,8921.16,8993.69,100500],["2019-06-26",8921.16,9356.34,8921.16,9283.81,201700],["2019-06-27",9211.28,9283.81,9138.75,9211.28,116900],["2019-06-28",9211.28,9283.81,9066.22,9211.28,174900],["2019-07-01",9211.28,9211.28,9138.75,9138.75,151400],["2019-07-02",9138.75,9138.75,8993.69,8993.69,126500],["2019-07-03",8993.69,9066.22,8921.16,8921.16,139300],["2019-07-04",8921.16,8921.16,8848.63,8848.63,146300],["2019-07-05",8848.63,8921.16,8776.1,8848.63,128700],["2019-07-08",8848.63,8848.63,8485.98,8703.57,152300],["2019-07-09",8703.57,8776.1,8558.51,8776.1,138200],["2019-07-10",8776.1,9211.28,8776.1,9066.22,213800],["2019-07-11",9138.75,9138.75,8993.69,9066.22,136500],["2019-07-12",8993.69,9428.87,8993.69,9283.81,232500],["2019-07-15",9283.81,9573.93,9283.81,9356.34,182200],["2019-07-16",9356.34,9573.93,9356.34,9501.4,224400],["2019-07-17",9501.4,9718.98,9501.4,9573.93,547200],["2019-07-18",9573.93,9864.04,9573.93,9718.98,207200],["2019-07-19",9718.98,9936.57,9646.45,9791.51,186400],["2019-07-22",9864.04,10154.16,9864.04,10009.1,290800],["2019-07-23",10009.1,10154.16,9936.57,10081.63,251400],["2019-07-24",10081.63,10299.22,10009.1,10154.16,554200],["2019-07-25",10226.69,10444.28,10154.16,10299.22,287200],["2019-07-26",10226.69,10516.81,10154.16,10371.75,305600],["2019-07-29",10371.75,10444.28,10226.69,10226.69,541500],["2019-07-30",10154.16,10589.34,10154.16,10444.28,1428700],["2019-07-31",10444.28,10589.34,10299.22,10516.81,222300],["2019-08-01",10516.81,10879.46,10444.28,10734.4,291700],["2019-08-02",10516.81,10661.87,10371.75,10661.87,130500],["2019-08-05",10661.87,10661.87,10444.28,10589.34,127700],["2019-08-06",10589.34,10879.46,10589.34,10734.4,191400],["2019-08-07",10734.4,10879.46,10661.87,10806.93,318900],["2019-08-08",10806.93,11024.52,10734.4,11024.52,246700],["2019-08-09",10951.99,11024.52,10879.46,10951.99,98300],["2019-08-12",10951.99,11097.05,10879.46,11024.52,351400],["2019-08-13",11024.52,11242.11,10879.46,11242.11,401100],["2019-08-14",11024.52,11749.82,11024.52,11604.76,268700],["2019-08-15",11459.7,12185.0,11459.7,12185.0,352300],["2019-08-16",12330.06,12692.7,12330.06,12620.17,350600],["2019-08-19",12475.11,12547.64,11387.17,11604.76,455500],["2019-08-20",11604.76,11967.41,11604.76,11894.88,291000],["2019-08-21",11894.88,12185.0,11822.35,11822.35,173200],["2019-08-22",11677.29,11749.82,11242.11,11604.76,144700],["2019-08-23",11532.23,11894.88,11387.17,11749.82,176700],["2019-08-26",11532.23,11749.82,11532.23,11677.29,121000],["2019-08-27",11749.82,11749.82,11604.76,11749.82,102800],["2019-08-28",11677.29,11822.35,11604.76,11749.82,142000],["2019-08-29",11822.35,11822.35,11677.29,11822.35,200800],["2019-08-30",11822.35,11967.41,11749.82,11967.41,214400],["2019-09-03",11967.41,12185.0,11967.41,12039.94,302200],["2019-09-04",11822.35,11894.88,11604.76,11677.29,159800],["2019-09-05",11604.76,11822.35,11604.76,11749.82,202500],["2019-09-06",11749.82,11894.88,11677.29,11822.35,168000],["2019-09-09",11822.35,11894.88,11677.29,11749.82,156400],["2019-09-10",11749.82,11894.88,11604.76,11749.82,200400],["2019-09-11",11749.82,11749.82,11532.23,11749.82,231500],["2019-09-12",11749.82,11967.41,11604.76,11604.76,307900],["2019-09-13",11677.29,11677.29,11604.76,11604.76,80800],["2019-09-16",11604.76,11749.82,11532.23,11677.29,138100],["2019-09-17",11677.29,12112.47,11677.29,11822.35,189200],["2019-09-18",11749.82,11822.35,11532.23,11749.82,167000],["2019-09-19",11749.82,11749.82,11532.23,11532.23,114100],["2019-09-20",11532.23,11677.29,11169.58,11387.17,257300],["2019-09-23",11459.7,11677.29,11459.7,11532.23,303600],["2019-09-24",11604.76,11749.82,11604.76,11677.29,204600],["2019-09-25",11604.76,11894.88,11604.76,11822.35,256700],["2019-09-26",11822.35,12330.06,11822.35,12185.0,294500],["2019-09-27",12185.0,12402.58,12112.47,12112.47,152500],["2019-09-30",12112.47,12112.47,11822.35,12039.94,198500],["2019-10-01",11967.41,11967.41,11749.82,11822.35,172100],["2019-10-02",11749.82,11749.82,11604.76,11677.29,174400],["2019-10-03",11677.29,11677.29,11604.76,11677.29,128400],["2019-10-04",11677.29,11677.29,11604.76,11604.76,142200],["2019-10-07",11604.76,11749.82,11604.76,11677.29,189200],["2019-10-08",11677.29,11822.35,11677.29,11749.82,208200],["2019-10-09",11749.82,11749.82,11532.23,11532.23,135800],["2019-10-10",11604.76,11677.29,11459.7,11459.7,175600],["2019-10-11",11459.7,11459.7,11387.17,11459.7,108100],["2019-10-14",11459.7,11459.7,11169.58,11459.7,131800],["2019-10-15",11532.23,11749.82,11532.23,11749.82,184100],["2019-10-16",11894.88,12185.0,11894.88,12112.47,234900],["2019-10-17",12039.94,12330.06,11967.41,11967.41,179500],["2019-10-18",11967.41,12039.94,11749.82,11822.35,210900],["2019-10-21",11822.35,11822.35,11604.76,11604.76,105100],["2019-10-22",11604.76,11604.76,11387.17,11532.23,80700],["2019-10-23",11532.23,11604.76,11387.17,11532.23,282600],["2019-10-24",11532.23,11749.82,11459.7,11459.7,229700],["2019-10-25",11459.7,11532.23,11242.11,11387.17,181400],["2019-10-28",10734.4,11459.7,10734.4,11314.64,313600],["2019-10-29",11314.64,11532.23,11314.64,11459.7,238700],["2019-10-30",11459.7,11677.29,11387.17,11532.23,291000],["2019-10-31",11532.23,11604.76,11459.7,11459.7,130100],["2019-11-01",11459.7,11532.23,11169.58,11314.64,155200],["2019-11-04",11314.64,11459.7,11314.64,11314.64,180700],["2019-11-05",11242.11,11314.64,11169.58,11242.11,206500],["2019-11-06",11242.11,11314.64,11097.05,11314.64,237100],["2019-11-07",11242.11,11242.11,11097.05,11169.58,175500],["2019-11-08",11169.58,11169.58,11024.52,11097.05,112500],["2019-11-11",11097.05,11097.05,10951.99,11097.05,256200],["2019-11-12",11097.05,11169.58,10879.46,11024.52,195700],["2019-11-13",10951.99,11097.05,10806.93,10879.46,237900],["2019-11-14",10879.46,10879.46,10734.4,10879.46,148600],["2019-11-15",10879.46,10951.99,10734.4,10951.99,94900],["2019-11-18",10879.46,10951.99,10734.4,10879.46,122000],["2019-11-19",10879.46,11024.52,10879.46,11024.52,130700],["2019-11-20",10951.99,11024.52,10806.93,10951.99,112000],["2019-11-21",10879.46,10951.99,10734.4,10879.46,192900],["2019-11-22",10879.46,10879.46,10734.4,10734.4,102200],["2019-11-25",10734.4,10879.46,10734.4,10734.4,140100],["2019-11-26",10734.4,10879.46,10734.4,10734.4,179000],["2019-11-27",10806.93,11314.64,10806.93,11169.58,227200],["2019-11-28",11169.58,12257.53,11169.58,12257.53,307900],["2019-11-29",12330.06,12692.7,12185.0,12620.17,157300],["2019-12-02",12620.17,12692.7,12475.11,12547.64,117700],["2019-12-03",12475.11,12620.17,12257.53,12330.06,128100],["2019-12-04",12330.06,12402.58,11967.41,12112.47,192200],["2019-12-05",12112.47,12330.06,11822.35,11967.41,143900],["2019-12-06",11967.41,12185.0,11894.88,12112.47,106200],["2019-12-09",12185.0,12185.0,11967.41,11967.41,89400],["2019-12-10",11967.41,12039.94,11894.88,11967.41,99700],["2019-12-11",11967.41,12039.94,11967.41,12039.94,126300],["2019-12-12",12039.94,12039.94,11967.41,11967.41,90900],["2019-12-13",11967.41,12112.47,11894.88,12039.94,104900],["2019-12-16",12039.94,12330.06,12039.94,12257.53,150200],["2019-12-17",12257.53,12402.58,12112.47,12257.53,319000],["2019-12-18",12257.53,12547.64,12112.47,12475.11,995900],["2019-12-19",12475.11,12765.23,12330.06,12692.7,202300],["2019-12-20",12692.7,12910.29,12692.7,12837.76,141000],["2019-12-23",12837.76,13272.94,12692.7,13200.41,227000],["2019-12-24",13200.41,13272.94,12910.29,13055.35,119300],["2019-12-25",13055.35,13127.88,12765.23,12837.76,102300],["2019-12-26",12837.76,12837.76,12620.17,12692.7,94400],["2019-12-27",12692.7,12837.76,12620.17,12765.23,111900],["2019-12-30",12765.23,12837.76,12620.17,12692.7,92300],["2019-12-31",12692.7,12837.76,12692.7,12765.23,123400],["2020-01-02",12765.23,12765.23,12620.17,12692.7,93200],["2020-01-03",12692.7,12837.76,12620.17,12765.23,106400],["2020-01-06",12765.23,12982.82,12765.23,12910.29,128300],["2020-01-07",12910.29,13272.94,12910.29,13200.41,151300],["2020-01-08",13200.41,13780.65,13127.88,13635.59,177600],["2020-01-09",13635.59,14215.83,13635.59,14070.77,613100],["2020-01-10",14070.77,14578.48,13998.24,14505.95,216800],["2020-01-13",14505.95,14941.13,14433.42,14796.07,152300],["2020-01-14",14796.07,15231.24,14651.01,15086.19,188600],["2020-01-15",15086.19,15811.48,14796.07,15738.95,229600],["2020-01-16",15738.95,16029.07,15593.89,15593.89,184400],["2020-01-17",15593.89,15738.95,15086.19,15158.71,139600],["2020-01-20",15158.71,15231.24,14868.6,14868.6,108400],["2020-01-21",14868.6,15086.19,14505.95,14505.95,117300],["2020-01-22",14505.95,14868.6,14288.36,14868.6,141400],["2020-01-30",14868.6,14941.13,14578.48,14723.54,93400],["2020-01-31",14723.54,14941.13,14433.42,14505.95,84200],["2020-02-03",14505.95,14578.48,14505.95,14578.48,471700],["2020-02-04",14578.48,14796.07,14578.48,14651.01,98300],["2020-02-05",14651.01,14868.6,14651.01,14868.6,116700],["2020-02-06",14868.6,15376.3,14868.6,15376.3,133000],["2020-02-07",15376.3,16174.13,15231.24,15956.54,198700],["2020-02-10",15956.54,16536.78,15811.48,16536.78,253400],["2020-02-11",16536.78,16754.37,16464.25,16754.37,177200],["2020-02-12",16754.37,17479.67,16536.78,17407.14,286600],["2020-02-13",17044.49,19147.85,17044.49,19147.85,419800],["2020-02-14",21033.62,21033.62,20961.09,21033.62,82100],["2020-02-17",23136.99,23136.99,23136.99,23136.99,23500],["2020-02-18",23136.99,23789.75,20888.56,23354.58,483543],["2020-02-19",23354.58,23717.22,22556.75,22701.81,185000],["2020-02-20",22701.81,23064.46,21831.45,21903.98,215500],["2020-02-21",21903.98,22339.16,20743.5,20888.56,231800],["2020-02-24",20888.56,20888.56,20163.27,20670.97,297200],["2020-02-25",20670.97,21033.62,20598.45,20961.09,178600],["2020-02-26",20961.09,20961.09,20525.92,20670.97,175700],["2020-02-27",20670.97,20816.03,20598.45,20743.5,143600],["2020-02-28",20743.5,21033.62,20670.97,20888.56,176600],["2020-03-02",20888.56,21106.15,20743.5,20743.5,146800],["2020-03-03",20743.5,21251.21,20670.97,20816.03,218000],["2020-03-04",20816.03,21106.15,20670.97,21033.62,137800],["2020-03-05",21033.62,21106.15,20308.33,20670.97,235600],["2020-03-06",20670.97,20888.56,20598.45,20816.03,151600],["2020-03-09",20816.03,21033.62,20525.92,20888.56,420000],["2020-03-10",20888.56,21106.15,20670.97,20961.09,388900],["2020-03-11",20961.09,21251.21,20961.09,21033.62,278200],["2020-03-12",21033.62,21178.68,20888.56,20888.56,277000],["2020-03-13",20888.56,20961.09,20525.92,20670.97,140300],["2020-03-16",20670.97,20888.56,20598.45,20888.56,174800],["2020-03-17",20888.56,21106.15,20816.03,20888.56,140600],["2020-03-18",20888.56,21033.62,20670.97,20743.5,128400],["2020-03-19",20743.5,20816.03,20308.33,20525.92,196400],["2020-03-20",20598.45,20888.56,20525.92,20816.03,176600],["2020-03-23",20816.03,21106.15,20816.03,21033.62,140400],["2020-03-24",21033.62,21323.74,20816.03,20888.56,141000],["2020-03-25",20888.56,20961.09,20525.92,20670.97,127200],["2020-03-26",20670.97,20743.5,20380.86,20453.39,117400],["2020-03-27",20453.39,20453.39,20163.27,20235.8,205900],["2020-03-30",20235.8,20453.39,20090.74,20453.39,152100],["2020-03-31",20453.39,20525.92,20090.74,20163.27,93300],["2020-04-01",20163.27,20163.27,19510.5,19583.03,173300],["2020-04-03",19583.03,19655.56,19220.38,19292.91,155500],["2020-04-06",19292.91,19437.97,19220.38,19437.97,127900],["2020-04-07",19437.97,19655.56,18857.73,18857.73,192800],["2020-04-08",19075.32,19147.85,18857.73,18930.26,241000],["2020-04-09",18930.26,19365.44,17044.49,19002.79,383600],["2020-04-10",18930.26,19220.38,18857.73,19220.38,174000],["2020-04-13",19220.38,19365.44,19075.32,19147.85,109200],["2020-04-14",19147.85,19292.91,18930.26,19002.79,165000],["2020-04-15",19147.85,19220.38,18930.26,19220.38,161300],["2020-04-16",19147.85,19437.97,18930.26,18930.26,147700],["2020-04-17",19002.79,19437.97,18857.73,19292.91,200100],["2020-04-20",19292.91,19728.09,19292.91,19728.09,220500],["2020-04-21",19873.15,20090.74,19728.09,19945.68,242000],["2020-04-22",19220.38,19945.68,19220.38,19873.15,131200],["2020-04-23",19873.15,19945.68,19728.09,19800.62,99200],["2020-04-24",19800.62,19945.68,19655.56,19945.68,105800],["2020-04-27",19873.15,20018.21,19800.62,19945.68,117500],["2020-04-28",19945.68,19945.68,19800.62,19800.62,103100],["2020-04-29",19800.62,20308.33,19728.09,20235.8,200800],["2020-05-04",19220.38,20380.86,19220.38,20235.8,83700],["2020-05-05",20090.74,20308.33,19945.68,20163.27,162900],["2020-05-06",20235.8,20235.8,20090.74,20090.74,143000],["2020-05-07",20018.21,20018.21,19655.56,19873.15,145600],["2020-05-08",19873.15,20380.86,19800.62,20308.33,209600],["2020-05-11",20308.33,20816.03,20163.27,20743.5,251200],["2020-05-12",20743.5,21033.62,20670.97,20888.56,164100],["2020-05-13",20816.03,20961.09,20670.97,20743.5,132600],["2020-05-14",20743.5,20961.09,20743.5,20888.56,165000],["2020-05-15",20888.56,20888.56,20743.5,20743.5,1151900],["2020-05-18",20743.5,20743.5,20598.45,20598.45,121300],["2020-05-19",20598.45,20961.09,20525.92,20888.56,858600],["2020-05-20",20888.56,20961.09,20670.97,20816.03,132000],["2020-05-21",20816.03,22846.87,20743.5,22846.87,457000],["2020-05-22",23064.46,24152.4,22991.93,23934.81,303100],["2020-05-25",23934.81,24442.52,23934.81,24369.99,249300],["2020-05-26",24369.99,24369.99,21976.51,23282.05,461500],["2020-05-27",23282.05,23572.16,22411.69,22629.28,280900],["2020-05-28",22629.28,22991.93,22049.04,22339.16,199400],["2020-05-29",22339.16,24515.05,22121.57,24515.05,312800],["2020-06-01",24515.05,24732.64,22121.57,23209.52,570600],["2020-06-02",23209.52,23427.1,20888.56,21758.92,638600],["2020-06-03",21758.92,22629.28,19583.03,20598.45,536000],["2020-06-04",20598.45,21033.62,18567.61,18857.73,840800],["2020-06-05",18857.73,19220.38,16971.96,19002.79,543200],["2020-06-08",19002.79,19292.91,17117.02,18857.73,705800],["2020-06-09",18857.73,18857.73,16971.96,18712.67,701400],["2020-06-10",18495.08,18712.67,16899.43,16899.43,495500],["2020-06-11",16899.43,16899.43,15231.24,15231.24,532300],["2020-06-12",13708.12,13708.12,13708.12,13708.12,187800],["2020-06-15",12402.58,12402.58,12402.58,12402.58,272800],["2020-06-16",11169.58,13055.35,11169.58,11532.23,1169500],["2020-06-17",11532.23,12620.17,10444.28,12112.47,1803600],["2020-06-18",12112.47,12547.64,10951.99,11894.88,889600],["2020-06-19",11894.88,11894.88,10734.4,10879.46,972900],["2020-06-22",10806.93,10879.46,9791.51,9791.51,577500],["2020-06-23",9646.45,9718.98,8848.63,9573.93,2282800],["2020-06-24",9356.34,10226.69,8631.04,9138.75,6000600],["2020-06-25",9138.75,9211.28,8268.39,8631.04,1645000],["2020-06-26",8558.51,8631.04,7833.21,7833.21,1059900],["2020-06-29",7107.91,7543.09,7107.91,7107.91,303200],["2020-06-30",6455.15,7107.91,6455.15,6600.21,2345200],["2020-07-01",5947.44,7252.97,5947.44,7252.97,1695800],["2020-07-02",7325.5,7760.68,7252.97,7543.09,1058800],["2020-07-03",7470.56,7543.09,7107.91,7252.97,1042400],["2020-07-06",7252.97,7615.62,7252.97,7252.97,960800],["2020-07-07",7252.97,7470.56,7180.44,7252.97,910500],["2020-07-08",7252.97,7252.97,7107.91,7180.44,781800],["2020-07-09",7252.97,7398.03,7107.91,7107.91,1011500],["2020-07-10",7107.91,7470.56,6890.32,7252.97,820600],["2020-07-13",7252.97,7325.5,7180.44,7252.97,421500],["2020-07-14",7252.97,7325.5,7107.91,7180.44,595900],["2020-07-15",7180.44,7252.97,7035.38,7180.44,461000],["2020-07-16",7180.44,7252.97,7107.91,7180.44,505800],["2020-07-17",7180.44,7252.97,7107.91,7252.97,529800],["2020-07-20",7252.97,7325.5,7035.38,7180.44,812500],["2020-07-21",7252.97,7252.97,7035.38,7180.44,847300],["2020-07-22",7180.44,7180.44,7035.38,7180.44,787400],["2020-07-23",7180.44,7180.44,6817.8,7107.91,714000],["2020-07-24",7107.91,7107.91,6455.15,6527.68,995000],["2020-07-27",6455.15,6455.15,5874.91,5874.91,499800],["2020-07-28",5294.67,5947.44,5294.67,5947.44,1410700],["2020-07-29",5947.44,5947.44,5367.2,5367.2,1052300],["2020-07-30",5222.14,5439.73,5222.14,5367.2,813500],["2020-07-31",5077.08,5149.61,4859.49,4932.02,352500],["2020-08-03",4932.02,5367.2,4932.02,5367.2,935300],["2020-08-04",5657.32,5874.91,5512.26,5729.85,988000],["2020-08-05",5874.91,5874.91,5512.26,5729.85,739300],["2020-08-06",5729.85,5729.85,5439.73,5584.79,633000],["2020-08-07",5512.26,5512.26,5222.14,5367.2,738500],["2020-08-10",5439.73,5439.73,5077.08,5294.67,1188600],["2020-08-11",5367.2,5439.73,5222.14,5294.67,286300],["2020-08-12",5367.2,5802.38,5367.2,5657.32,660300],["2020-08-13",5657.32,5729.85,5512.26,5512.26,221700],["2020-08-14",5512.26,5584.79,5367.2,5367.2,396200],["2020-08-17",5367.2,5657.32,5367.2,5512.26,1286000],["2020-08-18",5584.79,5657.32,5512.26,5657.32,341700],["2020-08-19",5657.32,5657.32,5512.26,5512.26,766800],["2020-08-20",5584.79,5657.32,5439.73,5512.26,697800],["2020-08-21",5512.26,5657.32,5512.26,5657.32,664300],["2020-08-24",5729.85,5802.38,5657.32,5729.85,206100],["2020-08-25",5729.85,5729.85,5584.79,5657.32,265200],["2020-08-26",5584.79,5729.85,5584.79,5584.79,372500],["2020-08-27",6063.49,6063.49,5744.36,5903.92,339100],["2020-08-28",5903.92,5983.7,5824.14,5903.92,276400],["2020-08-31",5903.92,6462.4,5903.92,6462.4,484700],["2020-09-01",6542.18,7100.66,6542.18,7100.66,728400],["2020-09-03",7260.23,7659.14,6542.18,6941.1,657500],["2020-09-04",6861.31,6861.31,6302.83,6542.18,891100],["2020-09-07",6542.18,6701.75,6462.4,6462.4,608000],["2020-09-08",6223.05,6621.96,5824.14,6462.4,569200],["2020-09-09",6382.62,6781.53,6382.62,6701.75,332700],["2020-09-10",6701.75,6861.31,6621.96,6781.53,280000],["2020-09-11",6701.75,6781.53,6701.75,6701.75,569200],["2020-09-14",6781.53,6861.31,6621.96,6701.75,503400],["2020-09-15",6701.75,6861.31,6701.75,6781.53,551700],["2020-09-16",6781.53,6781.53,6621.96,6781.53,740600],["2020-09-17",6701.75,6781.53,6621.96,6701.75,549100],["2020-09-18",6701.75,6781.53,6621.96,6701.75,361200],["2020-09-21",6701.75,6701.75,6621.96,6621.96,593800],["2020-09-22",6621.96,6861.31,6621.96,6781.53,785200],["2020-09-23",6781.53,7100.66,6781.53,6941.1,960200],["2020-09-24",6941.1,7020.88,6941.1,6941.1,644600],["2020-09-25",6941.1,6941.1,6781.53,6941.1,406800],["2020-09-28",7020.88,7180.44,6941.1,7100.66,709000],["2020-09-29",7100.66,7100.66,6941.1,7020.88,692000],["2020-09-30",7020.88,7020.88,6861.31,7020.88,481000],["2020-10-01",7020.88,7020.88,6861.31,6941.1,475400],["2020-10-02",6941.1,7020.88,6701.75,6861.31,745200],["2020-10-05",6861.31,6941.1,6781.53,6861.31,844500],["2020-10-06",6781.53,7100.66,6781.53,7020.88,657573],["2020-10-07",7020.88,7020.88,6861.31,7020.88,340328],["2020-10-08",7020.88,7659.14,7020.88,7579.36,2294700],["2020-10-09",7579.36,8217.62,7499.57,8137.84,2308976],["2020-10-12",8137.84,8935.66,8058.05,8137.84,2965092],["2020-10-13",8058.05,8137.84,7659.14,7738.92,899692],["2020-10-14",7738.92,8137.84,7659.14,7818.71,1067347],["2020-10-15",7818.71,7898.49,7579.36,7738.92,648700],["2020-10-16",7898.49,7898.49,7659.14,7898.49,879100],["2020-10-19",7898.49,8456.97,7898.49,8297.4,1720500],["2020-10-20",8297.4,8377.18,8058.05,8297.4,571740],["2020-10-21",8377.18,8536.75,8217.62,8536.75,1195500],["2020-10-22",8536.75,8696.32,8217.62,8536.75,954577],["2020-10-23",8456.97,8536.75,8377.18,8536.75,668200],["2020-10-26",8536.75,8776.1,8377.18,8536.75,1040100],["2020-10-27",8377.18,8616.53,8297.4,8536.75,918200],["2020-10-28",8536.75,8536.75,7738.92,7818.71,1519000],["2020-10-29",7579.36,7818.71,7180.44,7579.36,803715],["2020-10-30",7579.36,8058.05,7499.57,7978.27,615600],["2020-11-02",7978.27,8297.4,7978.27,8058.05,509600],["2020-11-03",8058.05,8137.84,7818.71,7818.71,334300],["2020-11-04",7738.92,7978.27,7659.14,7818.71,771600],["2020-11-05",7818.71,7898.49,7659.14,7659.14,602800],["2020-11-06",7659.14,7898.49,7579.36,7818.71,694700],["2020-11-09",7818.71,7898.49,7659.14,7818.71,655200],["2020-11-10",7818.71,7898.49,7738.92,7898.49,316970],["2020-11-11",7898.49,7978.27,7818.71,7978.27,623600],["2020-11-12",8058.05,8137.84,7818.71,8137.84,900400],["2020-11-13",8137.84,8297.4,8058.05,8217.62,870500],["2020-11-16",8217.62,8297.4,8137.84,8217.62,524600],["2020-11-17",8297.4,8456.97,8297.4,8456.97,594900],["2020-11-18",8456.97,8456.97,8297.4,8377.18,466700],["2020-11-19",8377.18,8456.97,8137.84,8217.62,628000],["2020-11-20",8217.62,8456.97,7978.27,8377.18,870000],["2020-11-23",8456.97,8935.66,8377.18,8855.88,2122200],["2020-11-24",8855.88,9494.14,8855.88,9095.23,2097000],["2020-11-25",9175.01,9175.01,8855.88,8935.66,1207500],["2020-11-26",8935.66,9095.23,8696.32,8935.66,1684800],["2020-11-27",8935.66,9095.23,8855.88,8935.66,730800],["2020-11-30",8935.66,8935.66,8776.1,8935.66,494267],["2020-12-01",8855.88,8855.88,8616.53,8855.88,990200],["2020-12-02",8855.88,9175.01,8776.1,9095.23,1012400],["2020-12-03",9095.23,9414.36,9015.45,9175.01,1100300],["2020-12-04",9175.01,9893.06,9015.45,9573.93,3286600],["2020-12-07",9573.93,9893.06,9414.36,9653.71,2204700],["2020-12-08",9653.71,9733.49,9414.36,9414.36,1530400],["2020-12-09",9334.58,9494.14,9095.23,9414.36,1446990],["2020-12-10",9414.36,9733.49,9254.79,9733.49,1800800],["2020-12-11",9733.49,10212.19,9494.14,9972.84,2999900],["2020-12-14",9972.84,10132.4,9653.71,9813.27,1854500],["2020-12-15",9813.27,9813.27,9573.93,9813.27,857500],["2020-12-16",9813.27,9813.27,9653.71,9733.49,648000],["2020-12-17",9733.49,9733.49,9494.14,9573.93,1061700],["2020-12-18",9573.93,9573.93,9414.36,9573.93,554600],["2020-12-21",9573.93,9653.71,9414.36,9573.93,655600],["2020-12-22",9494.14,9573.93,9254.79,9414.36,1499200],["2020-12-23",9414.36,9813.27,9254.79,9414.36,1962628],["2020-12-24",9573.93,9573.93,8776.1,9175.01,1163300],["2020-12-25",9254.79,9414.36,9175.01,9254.79,1724000],["2020-12-28",9414.36,9733.49,9175.01,9254.79,1319800],["2020-12-29",9334.58,9414.36,9175.01,9175.01,783200],["2020-12-30",9254.79,9254.79,9095.23,9095.23,981100],["2020-12-31",9095.23,9175.01,8935.66,9015.45,815400],["2021-01-04",9015.45,9334.58,9015.45,9254.79,1357500],["2021-01-05",9254.79,9494.14,9254.79,9334.58,1626900],["2021-01-06",9334.58,9414.36,9175.01,9254.79,1290700],["2021-01-07",9254.79,9414.36,9175.01,9254.79,1297200],["2021-01-08",9254.79,10132.4,9175.01,10052.62,3220800],["2021-01-11",10132.4,11010.01,10132.4,10770.67,3156500],["2021-01-12",10850.45,11329.14,10291.97,10611.1,3018900],["2021-01-13",10690.88,10690.88,10212.19,10291.97,2345300],["2021-01-14",10291.97,10690.88,10132.4,10611.1,2482424],["2021-01-15",10770.67,11329.14,10611.1,11169.58,1887800],["2021-01-18",11169.58,11488.71,10770.67,10850.45,1668900],["2021-01-19",10850.45,11329.14,9813.27,10371.75,3525900],["2021-01-20",10531.32,10850.45,9573.93,10770.67,1595300],["2021-01-21",10690.88,11089.8,10611.1,10930.23,1609600],["2021-01-22",10930.23,11807.84,10770.67,11488.71,2584300],["2021-01-25",11408.93,11488.71,11010.01,11010.01,1433300],["2021-01-26",10930.23,10930.23,9972.84,10052.62,2258300],["2021-01-27",10052.62,10052.62,9095.23,9095.23,3553900],["2021-01-28",8217.62,8776.1,8217.62,8217.62,2036100],["2021-01-29",7419.79,9015.45,7419.79,8935.66,1402900],["2021-02-01",8935.66,9015.45,8137.84,8137.84,953500],["2021-02-02",8137.84,8297.4,7499.57,8297.4,870800],["2021-02-03",8297.4,9015.45,8137.84,8855.88,656300],["2021-02-04",8855.88,9095.23,8616.53,8696.32,442900],["2021-02-05",8776.1,8855.88,8616.53,8776.1,372937],["2021-02-08",8776.1,9015.45,8297.4,8377.18,626800],["2021-02-09",8217.62,8616.53,8217.62,8536.75,443100],["2021-02-17",8536.75,8935.66,8536.75,8935.66,309700],["2021-02-18",8935.66,9254.79,8855.88,9015.45,876907],["2021-02-19",9095.23,9175.01,8776.1,9015.45,461700],["2021-02-22",9015.45,9095.23,8935.66,9015.45,432800],["2021-02-23",9015.45,9175.01,8935.66,9175.01,812100],["2021-02-24",9175.01,9334.58,8855.88,8935.66,786500],["2021-02-25",9095.23,9175.01,8935.66,9015.45,644800],["2021-02-26",9095.23,9095.23,8776.1,9015.45,733800],["2021-03-01",9095.23,9254.79,9095.23,9175.01,649400],["2021-03-02",9334.58,9334.58,9095.23,9254.79,887900],["2021-03-03",9254.79,9334.58,9175.01,9254.79,509728],["2021-03-04",9254.79,10132.4,9254.79,9733.49,1294300],["2021-03-05",9813.27,9972.84,9494.14,9972.84,529400],["2021-03-08",10052.62,10212.19,9893.06,10132.4,1075200],["2021-03-09",10132.4,10451.53,9813.27,10291.97,1215800],["2021-03-10",10291.97,10291.97,10052.62,10132.4,404300],["2021-03-11",10052.62,10132.4,9893.06,9972.84,749300],["2021-03-12",9972.84,10132.4,9733.49,9813.27,1143800],["2021-03-15",9893.06,9893.06,9653.71,9733.49,833554],["2021-03-16",9733.49,9893.06,9653.71,9893.06,646262],["2021-03-17",9893.06,9972.84,9653.71,9653.71,1585828],["2021-03-18",10246.48,10415.84,9907.75,10415.84,1352850],["2021-03-19",10500.52,10500.52,10246.48,10331.16,334809],["2021-03-22",10331.16,10415.84,10161.8,10246.48,585608],["2021-03-23",9992.43,10161.8,9907.75,10161.8,853200],["2021-03-24",9992.43,10077.12,9738.39,10077.12,749300],["2021-03-25",9907.75,10161.8,9907.75,9992.43,420600],["2021-03-26",9823.07,9992.43,9314.98,9907.75,443700],["2021-03-29",9907.75,10077.12,9738.39,9992.43,448900],["2021-03-30",9992.43,10415.84,9992.43,10246.48,1701100],["2021-03-31",10246.48,10415.84,10161.8,10246.48,1209700],["2021-04-01",10331.16,10669.89,10331.16,10669.89,2572100],["2021-04-02",10754.57,10839.25,10331.16,10415.84,2148400],["2021-04-05",10500.52,10585.21,10246.48,10500.52,1309100],["2021-04-06",10500.52,11432.02,10246.48,11347.34,3707800],["2021-04-07",11347.34,11516.7,11093.3,11177.98,891900],["2021-04-08",11177.98,11262.66,10923.93,11177.98,1054300],["2021-04-09",11177.98,11177.98,10923.93,11008.61,1254600],["2021-04-12",10923.93,11516.7,10923.93,11262.66,1695000],["2021-04-13",11262.66,11347.34,10839.25,11177.98,1500300],["2021-04-14",11008.61,11262.66,10839.25,11093.3,1519900],["2021-04-15",11177.98,11432.02,10839.25,11432.02,2023300],["2021-04-16",11516.7,12278.84,11432.02,12194.16,5398800],["2021-04-19",12278.84,13040.97,12194.16,12617.57,3543700],["2021-04-20",12702.25,12702.25,12024.79,12024.79,2759100],["2021-04-22",11855.43,12024.79,11432.02,11686.07,2781200],["2021-04-23",11516.7,11770.75,11177.98,11686.07,1372300],["2021-04-26",11686.07,12024.79,11262.66,11601.39,1841900],["2021-04-27",11601.39,11940.11,11432.02,11855.43,2166500],["2021-04-28",11940.11,12194.16,11855.43,11940.11,2275700],["2021-04-29",12109.48,12194.16,11686.07,11770.75,733000],["2021-05-04",11686.07,11770.75,11262.66,11601.39,1151500],["2021-05-05",11601.39,12448.2,11601.39,11940.11,2772600],["2021-05-06",11940.11,12363.52,11940.11,12024.79,2555700],["2021-05-07",11940.11,12363.52,11601.39,11855.43,3415200],["2021-05-10",11686.07,12109.48,11601.39,11770.75,1720700],["2021-05-11",11770.75,11770.75,11347.34,11432.02,1233500],["2021-05-12",11432.02,11432.02,11093.3,11262.66,1044800],["2021-05-13",11177.98,11262.66,10839.25,10839.25,1049296],["2021-05-14",10754.57,11262.66,10585.21,10839.25,1064800],["2021-05-17",10923.93,11008.61,10669.89,10669.89,428900],["2021-05-18",10669.89,10754.57,10246.48,10331.16,690200],["2021-05-19",10415.84,10415.84,9992.43,10077.12,1000600],["2021-05-20",10077.12,10500.52,9653.71,10161.8,894600],["2021-05-21",10161.8,10415.84,9907.75,9992.43,552600],["2021-05-24",10077.12,10500.52,9992.43,10161.8,1003400],["2021-05-25",10161.8,10246.48,10077.12,10077.12,562519],["2021-05-26",9992.43,11008.61,9823.07,11008.61,4351150],["2021-05-27",11008.61,11855.43,10923.93,11601.39,4977400],["2021-05-28",11601.39,11686.07,11177.98,11262.66,1076992],["2021-05-31",11262.66,11855.43,11008.61,11770.75,2120500],["2021-06-01",11940.11,12024.79,11516.7,11770.75,1654936],["2021-06-02",11770.75,11770.75,11262.66,11601.39,1193300],["2021-06-03",11601.39,12702.25,11516.7,12702.25,5388550],["2021-06-04",13125.66,13549.06,12278.84,13549.06,2295121],["2021-06-07",13718.43,13718.43,12363.52,12786.93,1999150],["2021-06-08",12702.25,12786.93,11516.7,11855.43,2988500],["2021-06-09",11516.7,12786.93,11093.3,12363.52,2252657],["2021-06-10",12024.79,12956.29,11940.11,12702.25,2492400],["2021-06-11",12702.25,13210.34,12363.52,13040.97,2520800],["2021-06-14",13040.97,13040.97,12448.2,12702.25,1303100],["2021-06-15",12702.25,12956.29,12363.52,12532.88,1224700],["2021-06-16",12532.88,12617.57,12278.84,12617.57,772600],["2021-06-17",12617.57,12617.57,12278.84,12278.84,844000],["2021-06-18",12278.84,12702.25,12194.16,12278.84,1891900],["2021-06-21",12363.52,12871.61,12278.84,12702.25,1724800],["2021-06-22",12702.25,12871.61,12532.88,12702.25,630050],["2021-06-23",12702.25,13379.7,12702.25,13295.02,1969300],["2021-06-24",13295.02,13803.11,13125.66,13718.43,1956650],["2021-06-25",13718.43,14141.84,13718.43,13803.11,1219600],["2021-06-28",13718.43,13803.11,13125.66,13549.06,896000],["2021-06-29",13549.06,13972.47,13295.02,13464.38,339200],["2021-06-30",13379.7,13379.7,13040.97,13125.66,698900],["2021-07-01",13125.66,13633.75,13040.97,13210.34,557122],["2021-07-02",13295.02,13633.75,13295.02,13549.06,488000],["2021-07-05",13549.06,14141.84,13464.38,13972.47,1354000],["2021-07-06",13972.47,14141.84,13125.66,13125.66,1741600],["2021-07-07",12702.25,13379.7,12278.84,13379.7,311500],["2021-07-08",13379.7,13549.06,13040.97,13379.7,401450],["2021-07-09",13125.66,13125.66,12278.84,12617.57,928400],["2021-07-12",12617.57,12617.57,11432.02,12278.84,1020400],["2021-07-13",12194.16,12278.84,11855.43,12278.84,334000],["2021-07-14",12278.84,12532.88,11686.07,12024.79,327400],["2021-07-15",11855.43,12702.25,11770.75,12702.25,618800],["2021-07-16",13657.3,13943.82,13370.79,13561.8,806300],["2021-07-19",13370.79,13370.79,12224.72,13275.28,242100],["2021-07-20",13275.28,13657.3,12893.26,13657.3,155200],["2021-07-21",13848.31,14803.37,13561.8,14134.83,1797100],["2021-07-22",14325.84,14325.84,14039.33,14039.33,331600],["2021-07-23",14039.33,14134.83,13561.8,13561.8,464100],["2021-07-26",13561.8,13657.3,12893.26,12893.26,799900],["2021-07-27",12893.26,13275.28,12415.73,12415.73,1670200],["2021-07-28",12415.73,12797.75,12415.73,12606.74,970000],["2021-07-29",12606.74,12797.75,12511.24,12702.25,905400],["2021-07-30",12702.25,12702.25,12320.22,12511.24,1871900],["2021-08-02",12606.74,12893.26,12320.22,12606.74,3142100],["2021-08-03",12702.25,12702.25,12320.22,12415.73,1267800],["2021-08-04",12511.24,13275.28,12511.24,13084.27,2589200],["2021-08-05",13084.27,13466.29,12988.76,13084.27,1404900],["2021-08-06",13084.27,13084.27,12797.75,12893.26,1033800],["2021-08-09",12988.76,13561.8,12606.74,13466.29,1635500],["2021-08-10",13561.8,13848.31,13179.78,13466.29,1020900],["2021-08-11",13370.79,14707.87,13370.79,14707.87,5964100],["2021-08-12",14707.87,14994.38,14325.84,14612.36,4099500],["2021-08-13",14612.36,15089.89,14230.34,15089.89,3518500],["2021-08-16",15089.89,15758.43,14803.37,15758.43,4874000],["2021-08-17",15758.43,15853.93,15185.39,15567.42,3569600],["2021-08-18",15567.42,16713.48,15280.9,16426.97,4439000],["2021-08-19",16426.97,17286.52,16044.94,17000.0,4734400],["2021-08-20",17300.0,17300.0,15400.0,16000.0,5136500],["2021-08-23",16000.0,16200.0,15000.0,15400.0,2350600],["2021-08-24",15400.0,15600.0,14400.0,14700.0,2803700],["2021-08-25",14700.0,15300.0,14400.0,15300.0,1262200],["2021-08-26",15400.0,15800.0,15000.0,15200.0,1197400],["2021-08-27",15200.0,15800.0,14900.0,15800.0,2058800],["2021-08-30",15800.0,16300.0,15800.0,16100.0,2431200],["2021-08-31",15900.0,16100.0,15800.0,15900.0,1783500],["2021-09-01",15900.0,15900.0,15600.0,15800.0,1413000],["2021-09-06",15800.0,16900.0,15600.0,16700.0,3437700],["2021-09-07",16800.0,16900.0,16300.0,16400.0,1392800],["2021-09-08",16400.0,16500.0,16000.0,16200.0,1147700],["2021-09-09",16000.0,16400.0,15900.0,16400.0,1067800],["2021-09-10",16400.0,16800.0,16400.0,16500.0,2391100],["2021-09-13",16600.0,16600.0,15900.0,16100.0,1652300],["2021-09-14",16000.0,16100.0,15500.0,15900.0,1989300],["2021-09-15",15900.0,16300.0,15500.0,16200.0,1188100],["2021-09-16",16200.0,16300.0,15900.0,16000.0,1004200],["2021-09-17",16200.0,16700.0,15900.0,16500.0,2599000],["2021-09-20",16700.0,17100.0,16300.0,17000.0,3493100],["2021-09-21",17000.0,18000.0,16600.0,18000.0,8301500],["2021-09-22",18500.0,18900.0,17900.0,18500.0,5785100],["2021-09-23",18500.0,18500.0,17300.0,17500.0,4013400],["2021-09-24",16500.0,17600.0,16500.0,17200.0,2648600],["2021-09-27",17300.0,17400.0,16100.0,16400.0,3074600],["2021-09-28",16400.0,17000.0,15500.0,17000.0,2215000],["2021-09-29",16900.0,17100.0,16300.0,16800.0,1068500],["2021-09-30",16800.0,16900.0,16600.0,16800.0,1024400],["2021-10-01",16800.0,16800.0,16200.0,16500.0,1240300],["2021-10-04",16600.0,16600.0,15900.0,16200.0,1323200],["2021-10-05",16200.0,16900.0,16100.0,16800.0,1086700],["2021-10-06",16800.0,17300.0,16600.0,17200.0,1285900],["2021-10-07",17200.0,17400.0,16900.0,17000.0,1706400],["2021-10-08",16900.0,17100.0,16800.0,16800.0,739600],["2021-10-11",16900.0,17300.0,16700.0,16900.0,1809900],["2021-10-12",16900.0,17500.0,16800.0,17000.0,3930200],["2021-10-13",17000.0,17700.0,17000.0,17600.0,4344500],["2021-10-14",17600.0,17800.0,17200.0,17400.0,1957000],["2021-10-15",17400.0,17500.0,17300.0,17400.0,1641500],["2021-10-18",17400.0,17700.0,16800.0,16900.0,6582900],["2021-10-19",16800.0,17200.0,16600.0,16900.0,5438100],["2021-10-20",17000.0,17000.0,16400.0,16800.0,2760400],["2021-10-21",16800.0,18200.0,16800.0,18000.0,8813800],["2021-10-22",18000.0,18400.0,17600.0,18000.0,5706800],["2021-10-25",18200.0,19600.0,18200.0,19000.0,6932500],["2021-10-26",19000.0,19000.0,18200.0,18900.0,3800800],["2021-10-27",18900.0,19400.0,18900.0,19200.0,4133071],["2021-10-28",19200.0,19800.0,19000.0,19800.0,5167200],["2021-10-29",20000.0,20700.0,19800.0,20500.0,3823600],["2021-11-01",20500.0,22500.0,20500.0,22400.0,5870900],["2021-11-02",22600.0,23000.0,21700.0,22500.0,4695300],["2021-11-03",22500.0,23000.0,20600.0,20600.0,6431600],["2021-11-04",20600.0,22000.0,20600.0,21700.0,3904600],["2021-11-05",21700.0,22100.0,21100.0,21800.0,3426487],["2021-11-08",21500.0,22500.0,21500.0,22000.0,8812700],["2021-11-09",22000.0,22200.0,21500.0,21900.0,7297200],["2021-11-10",21900.0,23500.0,21700.0,23200.0,4029200],["2021-11-11",23200.0,23600.0,22600.0,23400.0,3193100],["2021-11-12",23500.0,23600.0,22800.0,23000.0,2901600],["2021-11-15",23500.0,25300.0,23400.0,25000.0,7796750],["2021-11-16",25400.0,25700.0,23900.0,25200.0,6546000],["2021-11-17",25200.0,27400.0,25000.0,27000.0,6511525],["2021-11-18",27000.0,28600.0,26500.0,28100.0,5462900],["2021-11-19",29000.0,29200.0,25600.0,27400.0,5725700],["2021-11-22",27500.0,27500.0,24700.0,24700.0,7427300],["2021-11-23",24700.0,25600.0,23300.0,25100.0,4386600],["2021-11-24",25600.0,25900.0,25000.0,25000.0,2881400],["2021-11-25",25000.0,25500.0,24200.0,24800.0,2742400],["2021-11-26",25000.0,25700.0,24500.0,24700.0,3668300],["2021-11-29",24000.0,24700.0,23300.0,24200.0,3723300],["2021-11-30",24100.0,24900.0,23900.0,24100.0,3439600],["2021-12-01",23900.0,24100.0,23500.0,23500.0,3794500],["2021-12-02",23500.0,23500.0,22300.0,22300.0,7134900],["2021-12-03",22300.0,22300.0,20700.0,20900.0,6849400],["2021-12-06",20800.0,21100.0,19100.0,19100.0,4203800],["2021-12-07",19100.0,21000.0,19000.0,21000.0,3180734],["2021-12-08",22000.0,22700.0,21200.0,21600.0,2080400],["2021-12-09",21600.0,22100.0,21300.0,22000.0,1830400],["2021-12-10",22000.0,22000.0,21500.0,21600.0,1241600],["2021-12-13",21600.0,21800.0,21300.0,21400.0,2096300],["2021-12-14",21300.0,21700.0,21000.0,21000.0,1990000],["2021-12-15",21000.0,21400.0,20800.0,21100.0,2062100],["2021-12-16",21100.0,21400.0,21000.0,21100.0,4591900],["2021-12-17",21100.0,22400.0,21000.0,22300.0,9713600],["2021-12-20",22400.0,23300.0,22400.0,23300.0,3218100],["2021-12-21",23300.0,23600.0,22500.0,23300.0,1743300],["2021-12-22",23300.0,24500.0,23000.0,23700.0,2523300],["2021-12-23",23700.0,24500.0,22100.0,22600.0,2886900],["2021-12-24",22600.0,22900.0,21900.0,22200.0,1392400],["2021-12-27",22500.0,22800.0,22000.0,22300.0,1250500],["2021-12-28",22300.0,23400.0,22000.0,22600.0,2378500],["2021-12-29",22800.0,22900.0,22300.0,22500.0,1371900],["2021-12-30",22500.0,24600.0,22300.0,24000.0,4381800],["2021-12-31",24500.0,25200.0,24100.0,24100.0,3789300],["2022-01-04",24100.0,24500.0,23700.0,24000.0,2044700],["2022-01-05",24000.0,25400.0,24000.0,24000.0,2697132],["2022-01-06",24000.0,24400.0,23100.0,23200.0,3608400],["2022-01-07",23200.0,24200.0,23100.0,23600.0,2535100],["2022-01-10",23700.0,23800.0,22100.0,22300.0,3381800],["2022-01-11",22800.0,22800.0,21000.0,21100.0,2734600],["2022-01-12",21100.0,21900.0,20300.0,21600.0,2398800],["2022-01-13",21700.0,22000.0,20300.0,20500.0,1930950],["2022-01-14",20500.0,20800.0,20000.0,20500.0,1132700],["2022-01-17",20500.0,21400.0,18500.0,18500.0,3767100],["2022-01-18",18500.0,18500.0,16800.0,18000.0,2258600],["2022-01-19",18000.0,18700.0,17600.0,18200.0,1030300],["2022-01-20",18400.0,19500.0,17900.0,19500.0,1237000],["2022-01-21",19600.0,19600.0,18800.0,19000.0,1188300],["2022-01-24",18900.0,19000.0,17200.0,17200.0,1553500],["2022-01-25",17200.0,17500.0,16500.0,17300.0,1332900],["2022-01-26",17500.0,17900.0,17000.0,17200.0,674100],["2022-01-27",17200.0,17500.0,16900.0,17100.0,789400],["2022-01-28",17100.0,17600.0,16900.0,17200.0,895700],["2022-02-07",16500.0,18100.0,16500.0,17900.0,480050],["2022-02-08",18100.0,18600.0,17600.0,18200.0,709400],["2022-02-09",18200.0,19400.0,18200.0,19100.0,1667900],["2022-02-10",19200.0,19200.0,18800.0,19000.0,743000],["2022-02-11",19100.0,19100.0,18600.0,19000.0,888200],["2022-02-14",18700.0,18900.0,18300.0,18300.0,1035300],["2022-02-15",18300.0,18600.0,17900.0,18300.0,1191500],["2022-02-16",18400.0,19200.0,18300.0,19000.0,1743500],["2022-02-17",19000.0,19100.0,18600.0,18900.0,1404600],["2022-02-18",18900.0,19300.0,18600.0,19100.0,1881100],["2022-02-21",19200.0,19800.0,19100.0,19600.0,1717000],["2022-02-22",19600.0,19700.0,18700.0,18900.0,1933500],["2022-02-23",18900.0,19400.0,18900.0,19300.0,1261900],["2022-02-24",19300.0,19500.0,18000.0,18500.0,3151200],["2022-02-25",18500.0,20300.0,18500.0,20300.0,7145600],["2022-02-28",20300.0,22300.0,20300.0,22300.0,6970700],["2022-03-01",23000.0,23000.0,21500.0,22100.0,3715950],["2022-03-02",21700.0,23500.0,21300.0,22800.0,5615500],["2022-03-03",23000.0,23400.0,22500.0,23000.0,3366950],["2022-03-04",23000.0,23800.0,22400.0,22400.0,4643700],["2022-03-07",22300.0,23200.0,21800.0,22900.0,3497200],["2022-03-08",22500.0,23000.0,22000.0,22100.0,3620800],["2022-03-09",22200.0,22700.0,21500.0,22500.0,2982900],["2022-03-10",22500.0,24300.0,22500.0,23900.0,9955300],["2022-03-11",24000.0,24300.0,22800.0,23800.0,6786800],["2022-03-14",23500.0,23700.0,22600.0,23300.0,2559000],["2022-03-15",23300.0,23300.0,22100.0,22400.0,2465000],["2022-03-16",22400.0,22900.0,22300.0,22400.0,1242200],["2022-03-17",22400.0,22900.0,22200.0,22600.0,1339515],["2022-03-18",22600.0,23300.0,22600.0,22700.0,2560900],["2022-03-21",22700.0,23200.0,22600.0,22900.0,2064200],["2022-03-22",22900.0,23500.0,22700.0,23000.0,5348200],["2022-03-23",23100.0,23700.0,22900.0,23200.0,7247300],["2022-03-24",23300.0,23600.0,22800.0,22900.0,3992800],["2022-03-25",22900.0,23000.0,22500.0,22800.0,4101000],["2022-03-28",22800.0,22800.0,21600.0,22200.0,6574300],["2022-03-29",22300.0,22400.0,21500.0,21500.0,3792200],["2022-03-30",21400.0,21500.0,19900.0,20200.0,3694500],["2022-03-31",20200.0,20900.0,19500.0,20100.0,1008700],["2022-04-01",20200.0,20600.0,19800.0,20500.0,1456400],["2022-04-04",20500.0,21400.0,20500.0,21100.0,1321700],["2022-04-05",21100.0,21100.0,20400.0,20700.0,1389400],["2022-04-06",20600.0,20600.0,19900.0,20100.0,1646200],["2022-04-07",20000.0,20300.0,19800.0,20100.0,1231800],["2022-04-08",20100.0,20300.0,18500.0,18500.0,2394800],["2022-04-12",18500.0,19000.0,17600.0,17800.0,1445200],["2022-04-13",17900.0,18500.0,17300.0,18500.0,889900],["2022-04-14",18600.0,18900.0,17800.0,18000.0,980700],["2022-04-15",18000.0,18100.0,17000.0,17300.0,1187200],["2022-04-18",17000.0,17300.0,15600.0,15600.0,3770767],["2022-04-19",15500.0,15500.0,14100.0,14100.0,4013300],["2022-04-20",13600.0,13900.0,12700.0,12700.0,3366500],["2022-04-21",11500.0,11500.0,11500.0,11500.0,111800],["2022-04-22",10400.0,11700.0,10400.0,10500.0,6708800],["2022-04-25",10500.0,11500.0,10500.0,10900.0,2957800],["2022-04-26",10500.0,11800.0,10300.0,11800.0,1326700],["2022-04-27",11700.0,12900.0,11500.0,12900.0,2214100],["2022-04-28",13000.0,13500.0,13000.0,13100.0,1603400],["2022-04-29",13100.0,13300.0,12700.0,13000.0,2024500],["2022-05-04",13000.0,13000.0,11800.0,11900.0,1878600],["2022-05-05",11900.0,12400.0,11600.0,11700.0,1507700],["2022-05-06",11600.0,11900.0,11000.0,11200.0,1142400],["2022-05-09",11200.0,11200.0,10100.0,10100.0,2904500],["2022-05-10",9900.0,10700.0,9500.0,10700.0,1402200],["2022-05-11",10900.0,11100.0,10500.0,10900.0,1241700],["2022-05-12",10900.0,10900.0,9900.0,10000.0,1427900],["2022-05-13",10000.0,10100.0,9000.0,9000.0,1869600],["2022-05-16",9000.0,9800.0,9000.0,9100.0,1236200],["2022-05-17",9100.0,10000.0,9100.0,10000.0,1249900],["2022-05-18",10000.0,10600.0,10000.0,10300.0,1923800],["2022-05-19",10300.0,10400.0,9400.0,10100.0,974500],["2022-05-20",10100.0,10400.0,10100.0,10300.0,1325400],["2022-05-23",10300.0,10400.0,9800.0,9900.0,1206900],["2022-05-24",9900.0,10000.0,9400.0,10000.0,1186500],["2022-05-25",10000.0,10800.0,9900.0,10600.0,1968200],["2022-05-26",10700.0,10900.0,10500.0,10700.0,1560100],["2022-05-27",10700.0,10800.0,10500.0,10500.0,1386300],["2022-05-30",10600.0,11200.0,10400.0,10900.0,1962100],["2022-05-31",10900.0,11000.0,10600.0,10800.0,782200],["2022-06-01",10800.0,10800.0,10400.0,10500.0,830100],["2022-06-02",10600.0,10700.0,10200.0,10300.0,1098900],["2022-06-03",10300.0,10400.0,10100.0,10200.0,680200],["2022-06-06",10200.0,10300.0,9900.0,10000.0,919100],["2022-06-07",10000.0,10000.0,9500.0,9700.0,1349000],["2022-06-08",9700.0,10200.0,9700.0,10100.0,824000],["2022-06-09",10100.0,10300.0,10000.0,10000.0,615200],["2022-06-10",10000.0,10200.0,9900.0,10000.0,963200],["2022-06-13",10000.0,10000.0,9000.0,9100.0,1383000],["2022-06-14",9000.0,9100.0,8700.0,8800.0,897300],["2022-06-15",8800.0,9000.0,8000.0,8000.0,1875300],["2022-06-16",8200.0,8500.0,7600.0,7600.0,966300],["2022-06-17",7600.0,7600.0,7000.0,7300.0,1612900],["2022-06-20",7300.0,7500.0,6900.0,7000.0,800100],["2022-06-21",7000.0,7400.0,6900.0,7100.0,804700],["2022-06-22",7400.0,7800.0,7100.0,7800.0,1277450],["2022-06-23",7900.0,8000.0,7600.0,7800.0,487500],["2022-06-24",7800.0,8100.0,7700.0,8100.0,626900],["2022-06-27",8100.0,8500.0,8000.0,8400.0,588000],["2022-06-28",8400.0,8600.0,8200.0,8400.0,520500],["2022-06-29",8400.0,8400.0,8100.0,8100.0,576200],["2022-06-30",8100.0,8200.0,7900.0,7900.0,684700],["2022-07-01",7800.0,8000.0,7500.0,8000.0,616000],["2022-07-04",8100.0,8300.0,7900.0,8100.0,496200],["2022-07-05",8100.0,8100.0,7700.0,7800.0,489900],["2022-07-06",7800.0,7800.0,7500.0,7500.0,559300],["2022-07-07",7500.0,7700.0,7400.0,7600.0,361900],["2022-07-08",7700.0,7900.0,7700.0,7700.0,391600],["2022-07-11",7800.0,7900.0,7500.0,7600.0,531100],["2022-07-12",7700.0,7900.0,7600.0,7900.0,629600],["2022-07-13",7900.0,8100.0,7900.0,7900.0,994100],["2022-07-14",7900.0,8400.0,7800.0,8400.0,1723000],["2022-07-15",8300.0,8700.0,8300.0,8500.0,1142100],["2022-07-18",8600.0,8800.0,8400.0,8500.0,975400],["2022-07-19",8500.0,8500.0,8200.0,8300.0,1042400],["2022-07-20",8400.0,8700.0,8300.0,8500.0,2586300],["2022-07-21",8500.0,8600.0,8300.0,8400.0,1553000],["2022-07-22",8500.0,8500.0,8300.0,8300.0,869000],["2022-07-25",8300.0,8300.0,8100.0,8100.0,900000],["2022-07-26",8100.0,8200.0,7800.0,8000.0,1029300],["2022-07-27",8000.0,8100.0,7900.0,8000.0,567400],["2022-07-28",8100.0,8300.0,8100.0,8100.0,770300],["2022-07-29",8200.0,8300.0,8100.0,8200.0,697400],["2022-08-01",8200.0,8600.0,7900.0,8500.0,1832800],["2022-08-02",8500.0,8800.0,8500.0,8500.0,1859075],["2022-08-03",8500.0,9300.0,8400.0,9300.0,3562600],["2022-08-04",9800.0,9800.0,9400.0,9500.0,2177200],["2022-08-05",9700.0,9800.0,9300.0,9800.0,1585800],["2022-08-08",9800.0,10000.0,9500.0,9700.0,1514900],["2022-08-09",9600.0,9800.0,9400.0,9800.0,1676600],["2022-08-10",9800.0,9800.0,9600.0,9600.0,1138200],["2022-08-11",9700.0,9900.0,9300.0,9300.0,2614700],["2022-08-12",9300.0,9600.0,9200.0,9500.0,1131900],["2022-08-15",9500.0,9700.0,9400.0,9600.0,756600],["2022-08-16",9600.0,9700.0,9400.0,9700.0,1705600],["2022-08-17",9700.0,10200.0,9700.0,10000.0,3434100],["2022-08-18",10000.0,10000.0,9800.0,9900.0,983600],["2022-08-19",9800.0,9900.0,9400.0,9600.0,2322900],["2022-08-22",9600.0,9600.0,9100.0,9300.0,2188000],["2022-08-23",9300.0,9500.0,8900.0,9500.0,1257200],["2022-08-24",9500.0,9600.0,9300.0,9400.0,1262200],["2022-08-25",9500.0,10000.0,9500.0,10000.0,4529300],["2022-08-26",10100.0,10200.0,9500.0,9600.0,2041800],["2022-08-29",9500.0,9500.0,8900.0,9400.0,2796500],["2022-08-30",9400.0,9500.0,9100.0,9200.0,1112100],["2022-08-31",9000.0,9400.0,9000.0,9200.0,1021600],["2022-09-05",9200.0,9300.0,9000.0,9200.0,964900],["2022-09-06",9200.0,9300.0,9000.0,9000.0,679400],["2022-09-07",9000.0,9200.0,8500.0,8500.0,1636500],["2022-09-08",8500.0,8800.0,8300.0,8400.0,1238900],["2022-09-09",8400.0,8600.0,8300.0,8600.0,887400],["2022-09-12",8600.0,8900.0,8600.0,8600.0,645400],["2022-09-13",8600.0,8800.0,8400.0,8500.0,442600],["2022-09-14",8400.0,8500.0,8100.0,8400.0,1213800],["2022-09-15",8600.0,8600.0,8300.0,8400.0,395800],["2022-09-16",8400.0,8400.0,8100.0,8200.0,884800],["2022-09-19",8300.0,8300.0,7700.0,7800.0,1350400],["2022-09-20",7800.0,8000.0,7600.0,7900.0,704200],["2022-09-21",7900.0,8000.0,7800.0,7800.0,819000],["2022-09-22",7700.0,7900.0,7600.0,7800.0,1083900],["2022-09-23",7800.0,7900.0,7700.0,7700.0,533100],["2022-09-26",7600.0,7600.0,7100.0,7200.0,1752200],["2022-09-27",7200.0,7300.0,7100.0,7200.0,487800],["2022-09-28",7200.0,7400.0,7100.0,7200.0,1181700],["2022-09-29",7400.0,7500.0,7200.0,7200.0,496800],["2022-09-30",7200.0,7300.0,7000.0,7300.0,1427800],["2022-10-03",7200.0,7300.0,6800.0,6800.0,1102300],["2022-10-04",6800.0,7100.0,6400.0,6400.0,1209900],["2022-10-05",6200.0,6900.0,5800.0,6800.0,990900],["2022-10-06",6900.0,6900.0,6400.0,6400.0,599900],["2022-10-07",6000.0,6400.0,5800.0,6100.0,1294300],["2022-10-10",6100.0,6300.0,5900.0,6200.0,446200],["2022-10-11",6100.0,6200.0,5600.0,5600.0,1173900],["2022-10-12",5700.0,6100.0,5500.0,6100.0,650300],["2022-10-13",6100.0,6200.0,6000.0,6100.0,343900],["2022-10-14",6200.0,6400.0,6200.0,6200.0,405200],["2022-10-17",6200.0,6200.0,6000.0,6200.0,194500],["2022-10-18",6300.0,6400.0,6300.0,6300.0,374600],["2022-10-19",6200.0,6300.0,6100.0,6200.0,144200],["2022-10-20",6200.0,6200.0,5900.0,6000.0,353500],["2022-10-21",6000.0,6100.0,5500.0,5600.0,765500],["2022-10-24",5500.0,5700.0,5100.0,5100.0,1128000],["2022-10-25",5100.0,5400.0,4600.0,5000.0,689600],["2022-10-26",5000.0,5200.0,4900.0,5000.0,218200],["2022-10-27",5100.0,5400.0,5000.0,5400.0,759100],["2022-10-28",5500.0,5500.0,5300.0,5400.0,329100],["2022-10-31",5400.0,5400.0,4900.0,4900.0,1242200],["2022-11-01",4900.0,5100.0,4500.0,4700.0,1222400],["2022-11-02",4700.0,4900.0,4700.0,4800.0,455200],["2022-11-03",4800.0,4800.0,4700.0,4700.0,290100],["2022-11-04",4700.0,4700.0,4500.0,4500.0,1082900],["2022-11-07",4600.0,4600.0,4300.0,4300.0,622400],["2022-11-08",4300.0,4400.0,4200.0,4300.0,1154200],["2022-11-09",4300.0,4500.0,4300.0,4400.0,218900],["2022-11-10",4400.0,4400.0,4000.0,4000.0,1288300],["2022-11-11",4000.0,4300.0,3900.0,4000.0,318100],["2022-11-14",3900.0,4000.0,3600.0,3700.0,932000],["2022-11-15",3700.0,3700.0,3400.0,3600.0,797400],["2022-11-16",3500.0,3900.0,3300.0,3900.0,731700],["2022-11-17",4000.0,4200.0,4000.0,4200.0,400400],["2022-11-18",4200.0,4400.0,4000.0,4300.0,572400],["2022-11-21",4400.0,4500.0,4300.0,4300.0,366800],["2022-11-22",3900.0,4600.0,3900.0,4400.0,540000],["2022-11-23",4500.0,4500.0,4000.0,4000.0,332000],["2022-11-24",4000.0,4200.0,4000.0,4200.0,370900],["2022-11-25",4200.0,4500.0,4200.0,4500.0,481700],["2022-11-28",4300.0,4900.0,4300.0,4900.0,1117200],["2022-11-29",4900.0,5300.0,4900.0,5200.0,870800],["2022-11-30",5300.0,5300.0,5100.0,5300.0,994400],["2022-12-01",5300.0,5800.0,5300.0,5700.0,1610200],["2022-12-02",5700.0,6200.0,5500.0,6200.0,1097600],["2022-12-05",6100.0,6700.0,6100.0,6600.0,1038000],["2022-12-06",6700.0,6700.0,6000.0,6000.0,1529600],["2022-12-07",5700.0,5900.0,5400.0,5400.0,889100],["2022-12-08",5400.0,5900.0,5400.0,5900.0,1202300],["2022-12-09",6000.0,6000.0,5500.0,5800.0,979400],["2022-12-12",5300.0,5300.0,5300.0,5300.0,408000],["2022-12-13",4800.0,4800.0,4800.0,4800.0,86900],["2022-12-14",4400.0,5200.0,4400.0,5100.0,5649800],["2022-12-15",5100.0,5200.0,4800.0,4800.0,617100],["2022-12-16",5000.0,5000.0,4600.0,4700.0,837100],["2022-12-19",4700.0,5100.0,4600.0,4700.0,1049000],["2022-12-20",4800.0,4900.0,4500.0,4600.0,992200],["2022-12-21",4600.0,4800.0,4400.0,4700.0,654400],["2022-12-22",4700.0,4900.0,4600.0,4700.0,278300],["2022-12-23",4700.0,4800.0,4600.0,4600.0,357700],["2022-12-26",4700.0,4800.0,4200.0,4200.0,641300],["2022-12-27",4200.0,4500.0,4200.0,4500.0,347500],["2022-12-28",4700.0,4700.0,4400.0,4500.0,222800],["2022-12-29",4500.0,4600.0,4400.0,4600.0,308300],["2022-12-30",4600.0,4600.0,4400.0,4500.0,288000],["2023-01-03",4500.0,4800.0,4400.0,4700.0,436200],["2023-01-04",4800.0,4800.0,4600.0,4600.0,440000],["2023-01-05",4700.0,4700.0,4500.0,4500.0,292400],["2023-01-06",4500.0,4600.0,4400.0,4500.0,392600],["2023-01-09",4500.0,4600.0,4400.0,4500.0,119700],["2023-01-10",4500.0,4700.0,4400.0,4700.0,476600],["2023-01-11",4700.0,4900.0,4700.0,4900.0,543500],["2023-01-12",4900.0,4900.0,4600.0,4700.0,447200],["2023-01-13",4700.0,4800.0,4600.0,4700.0,215400],["2023-01-16",4600.0,4700.0,4500.0,4600.0,266700],["2023-01-17",4600.0,4900.0,4600.0,4800.0,503000],["2023-01-18",4800.0,4900.0,4800.0,4800.0,205200],["2023-01-19",4800.0,4900.0,4700.0,4800.0,416200],["2023-01-27",4800.0,5100.0,4800.0,5000.0,596900],["2023-01-30",5200.0,5500.0,5100.0,5500.0,829000],["2023-01-31",5700.0,5800.0,5400.0,5500.0,962600],["2023-02-01",5600.0,5700.0,5100.0,5100.0,1053400],["2023-02-02",4900.0,5200.0,4900.0,5000.0,438600],["2023-02-03",5100.0,5200.0,4900.0,5000.0,299100],["2023-02-06",5000.0,5100.0,4900.0,5000.0,237100],["2023-02-07",5000.0,5100.0,4800.0,4900.0,317600],["2023-02-08",4900.0,5000.0,4700.0,5000.0,225500],["2023-02-09",5000.0,5000.0,4900.0,5000.0,167300],["2023-02-10",5000.0,5000.0,4800.0,4900.0,124600],["2023-02-13",4900.0,4900.0,4600.0,4600.0,427200],["2023-02-14",4700.0,4800.0,4600.0,4700.0,147700],["2023-02-15",4700.0,4800.0,4600.0,4700.0,327400],["2023-02-16",4800.0,4900.0,4700.0,4800.0,513800],["2023-02-17",4800.0,4900.0,4700.0,4800.0,202700],["2023-02-20",4800.0,5000.0,4800.0,5000.0,752600],["2023-02-21",5000.0,5100.0,5000.0,5000.0,772200],["2023-02-22",4900.0,5000.0,4800.0,4800.0,590200],["2023-02-23",4800.0,4900.0,4700.0,4800.0,604800],["2023-02-24",4800.0,4900.0,4700.0,4800.0,217400],["2023-02-27",4800.0,4800.0,4600.0,4600.0,233200],["2023-02-28",4600.0,4700.0,4600.0,4600.0,424300],["2023-03-01",4600.0,4800.0,4500.0,4700.0,254000],["2023-03-02",4700.0,4800.0,4700.0,4700.0,68200],["2023-03-03",4700.0,4700.0,4600.0,4600.0,224600],["2023-03-06",4700.0,4800.0,4600.0,4700.0,147800],["2023-03-07",4700.0,4800.0,4600.0,4700.0,157700],["2023-03-08",4700.0,4800.0,4600.0,4800.0,250700],["2023-03-09",4800.0,4900.0,4700.0,4800.0,167400],["2023-03-10",4800.0,4800.0,4700.0,4700.0,92400],["2023-03-13",4700.0,4700.0,4600.0,4600.0,174200],["2023-03-14",4600.0,4700.0,4400.0,4500.0,598200],["2023-03-15",4600.0,4800.0,4600.0,4700.0,358300],["2023-03-16",4700.0,4700.0,4600.0,4700.0,271000],["2023-03-17",4600.0,4700.0,4600.0,4600.0,262300],["2023-03-20",4600.0,4700.0,4500.0,4600.0,161500],["2023-03-21",4600.0,4600.0,4500.0,4500.0,298300],["2023-03-22",4600.0,4700.0,4500.0,4600.0,293300],["2023-03-23",4600.0,4700.0,4500.0,4700.0,380300],["2023-03-24",4700.0,4700.0,4600.0,4600.0,260000],["2023-03-27",4600.0,4700.0,4500.0,4700.0,435600],["2023-03-28",4700.0,4800.0,4700.0,4800.0,654800],["2023-03-29",4700.0,4800.0,4600.0,4700.0,164000],["2023-03-30",4700.0,4800.0,4600.0,4800.0,436800],["2023-03-31",4800.0,4800.0,4600.0,4700.0,539700],["2023-04-03",4800.0,4900.0,4700.0,4800.0,575600],["2023-04-04",4800.0,4900.0,4700.0,4800.0,359700],["2023-04-05",4800.0,5200.0,4800.0,5200.0,1729500],["2023-04-06",5200.0,5700.0,5200.0,5300.0,2008500],["2023-04-07",5400.0,5400.0,5100.0,5200.0,843100],["2023-04-10",5200.0,5400.0,5100.0,5200.0,930400],["2023-04-11",5100.0,5200.0,5000.0,5200.0,667600],["2023-04-12",5200.0,5200.0,5000.0,5100.0,446000],["2023-04-13",5000.0,5100.0,5000.0,5000.0,573400],["2023-04-14",5000.0,5100.0,4900.0,4900.0,583700],["2023-04-17",4900.0,5000.0,4800.0,5000.0,446700],["2023-04-18",5000.0,5100.0,4900.0,5000.0,345400],["2023-04-19",5000.0,5100.0,5000.0,5000.0,177800],["2023-04-20",4900.0,5100.0,4900.0,5000.0,250100],["2023-04-21",5000.0,5100.0,4900.0,5000.0,424100],["2023-04-24",5000.0,5000.0,4900.0,5000.0,211400],["2023-04-25",4900.0,5100.0,4900.0,5000.0,637000],["2023-04-26",5000.0,5000.0,4900.0,5000.0,205100],["2023-04-27",5000.0,5000.0,4800.0,4900.0,605000],["2023-04-28",4900.0,5000.0,4800.0,4900.0,698100],["2023-05-04",4900.0,5300.0,4900.0,5100.0,1255500],["2023-05-05",5100.0,5200.0,5000.0,5100.0,189900],["2023-05-08",5100.0,5300.0,5100.0,5200.0,782400],["2023-05-09",5200.0,5300.0,5100.0,5300.0,885200],["2023-05-10",5300.0,5800.0,5300.0,5800.0,1287200],["2023-05-11",6300.0,6300.0,6100.0,6300.0,4868400],["2023-05-12",6300.0,6400.0,6100.0,6400.0,1892500],["2023-05-15",6400.0,7000.0,6400.0,6400.0,2438100],["2023-05-16",6500.0,6600.0,6300.0,6400.0,1315700],["2023-05-17",6400.0,6600.0,6300.0,6400.0,1719200],["2023-05-18",6400.0,6500.0,6200.0,6300.0,1259700],["2023-05-19",6300.0,6300.0,5900.0,6100.0,1987400],["2023-05-22",5800.0,5900.0,5500.0,5600.0,4591200],["2023-05-23",5600.0,5800.0,5500.0,5700.0,1554400],["2023-05-24",5800.0,5800.0,5500.0,5600.0,1650200],["2023-05-25",5600.0,5600.0,5600.0,5600.0,0],["2023-05-26",5500.0,5500.0,5200.0,5300.0,2731900],["2023-05-29",5300.0,5300.0,5300.0,5300.0,0],["2023-05-30",5300.0,5300.0,5300.0,5300.0,0],["2023-05-31",5300.0,5300.0,5300.0,5300.0,0],["2023-06-01",5300.0,5300.0,5300.0,5300.0,0],["2023-06-02",5400.0,5800.0,5300.0,5700.0,2389600],["2023-06-05",5700.0,5700.0,5700.0,5700.0,0],["2023-06-06",5700.0,5700.0,5700.0,5700.0,0],["2023-06-07",5700.0,5700.0,5700.0,5700.0,0],["2023-06-08",5700.0,5700.0,5700.0,5700.0,0],["2023-06-09",5800.0,6200.0,5800.0,6200.0,3233500],["2023-06-12",6200.0,6200.0,6200.0,6200.0,0],["2023-06-13",6200.0,6200.0,6200.0,6200.0,0],["2023-06-14",6200.0,6200.0,6200.0,6200.0,0],["2023-06-15",6200.0,6200.0,6200.0,6200.0,0],["2023-06-16",6200.0,6800.0,6200.0,6600.0,2252400],["2023-06-19",6600.0,6600.0,6600.0,6600.0,0],["2023-06-20",6600.0,6600.0,6600.0,6600.0,0],["2023-06-21",6600.0,6600.0,6600.0,6600.0,0],["2023-06-22",6600.0,6600.0,6600.0,6600.0,0],["2023-06-23",6800.0,7000.0,6600.0,6800.0,2477300],["2023-06-26",6800.0,6800.0,6800.0,6800.0,0],["2023-06-27",6800.0,6800.0,6800.0,6800.0,0],["2023-06-28",6800.0,6800.0,6800.0,6800.0,0],["2023-06-29",6800.0,6800.0,6800.0,6800.0,0],["2023-06-30",6800.0,6800.0,6300.0,6400.0,2254000],["2023-07-03",6400.0,6400.0,6400.0,6400.0,0],["2023-07-04",6400.0,6400.0,6400.0,6400.0,0],["2023-07-05",6400.0,6400.0,6400.0,6400.0,0],["2023-07-06",6400.0,6400.0,6400.0,6400.0,0],["2023-07-07",6400.0,6400.0,6100.0,6100.0,1612100],["2023-07-10",6100.0,6100.0,6100.0,6100.0,0],["2023-07-11",6100.0,6100.0,6100.0,6100.0,0],["2023-07-12",6100.0,6100.0,6100.0,6100.0,0],["2023-07-13",6100.0,6100.0,6100.0,6100.0,0],["2023-07-14",6100.0,6700.0,6100.0,6500.0,1634900],["2023-07-17",6500.0,6500.0,6500.0,6500.0,0],["2023-07-18",6500.0,6500.0,6500.0,6500.0,0],["2023-07-19",6500.0,6500.0,6500.0,6500.0,0],["2023-07-20",6500.0,6500.0,6500.0,6500.0,0],["2023-07-21",6800.0,7000.0,6700.0,6700.0,2044500],["2023-07-24",6700.0,6700.0,6700.0,6700.0,0],["2023-07-25",6700.0,6700.0,6700.0,6700.0,0],["2023-07-26",6700.0,6700.0,6700.0,6700.0,0],["2023-07-27",6700.0,6700.0,6700.0,6700.0,0],["2023-07-28",6800.0,6900.0,6400.0,6400.0,1801400],["2023-07-31",6400.0,6400.0,6400.0,6400.0,0],["2023-08-01",6400.0,6400.0,6400.0,6400.0,0],["2023-08-02",6400.0,6400.0,6400.0,6400.0,0],["2023-08-03",6400.0,6400.0,6400.0,6400.0,0],["2023-08-04",6500.0,6700.0,6400.0,6500.0,1839400],["2023-08-07",6500.0,6500.0,6500.0,6500.0,0],["2023-08-08",6500.0,6500.0,6500.0,6500.0,0],["2023-08-09",6500.0,6500.0,6500.0,6500.0,0],["2023-08-10",6500.0,6500.0,6500.0,6500.0,0],["2023-08-11",6500.0,7000.0,6300.0,6700.0,1943300],["2023-08-14",6700.0,6700.0,6700.0,6700.0,0],["2023-08-15",6700.0,6700.0,6700.0,6700.0,0],["2023-08-16",6700.0,6700.0,6700.0,6700.0,0],["2023-08-17",6700.0,6700.0,6700.0,6700.0,0],["2023-08-18",6700.0,7100.0,6500.0,6500.0,2621100],["2023-08-21",6500.0,6500.0,6500.0,6500.0,0],["2023-08-22",6500.0,6500.0,6500.0,6500.0,0],["2023-08-23",6500.0,6500.0,6500.0,6500.0,0],["2023-08-24",6500.0,6500.0,6500.0,6500.0,0],["2023-08-25",6600.0,6700.0,6500.0,6600.0,1159800],["2023-08-28",6600.0,6600.0,6600.0,6600.0,0],["2023-08-29",6600.0,6600.0,6600.0,6600.0,0],["2023-08-30",6600.0,6600.0,6600.0,6600.0,0],["2023-08-31",6600.0,6600.0,6600.0,6600.0,0],["2023-09-05",6600.0,6600.0,6600.0,6600.0,0],["2023-09-06",6600.0,6600.0,6600.0,6600.0,0],["2023-09-07",6600.0,6600.0,6600.0,6600.0,0],["2023-09-08",6800.0,6900.0,6600.0,6700.0,2650700],["2023-09-11",6700.0,6700.0,6700.0,6700.0,0],["2023-09-12",6700.0,6700.0,6700.0,6700.0,0],["2023-09-13",6700.0,6700.0,6700.0,6700.0,0],["2023-09-14",6700.0,6700.0,6700.0,6700.0,0],["2023-09-15",6900.0,6900.0,6400.0,6500.0,1798900],["2023-09-18",6500.0,6500.0,6500.0,6500.0,0],["2023-09-19",6500.0,6500.0,6500.0,6500.0,0],["2023-09-20",6500.0,6500.0,6500.0,6500.0,0],["2023-09-21",6500.0,6500.0,6500.0,6500.0,0],["2023-09-22",6500.0,6500.0,6000.0,6100.0,1494400],["2023-09-25",6100.0,6100.0,6100.0,6100.0,0],["2023-09-26",6100.0,6100.0,6100.0,6100.0,0],["2023-09-27",6100.0,6100.0,6100.0,6100.0,0],["2023-09-28",6100.0,6100.0,6100.0,6100.0,0],["2023-09-29",6200.0,6200.0,5900.0,6000.0,1214500],["2023-10-02",6000.0,6000.0,6000.0,6000.0,0],["2023-10-03",6000.0,6000.0,6000.0,6000.0,0],["2023-10-04",6000.0,6000.0,6000.0,6000.0,0],["2023-10-05",6000.0,6000.0,6000.0,6000.0,0],["2023-10-06",5800.0,5800.0,5500.0,5600.0,1336100],["2023-10-09",5600.0,5600.0,5600.0,5600.0,0],["2023-10-10",5600.0,5600.0,5600.0,5600.0,0],["2023-10-11",5600.0,5600.0,5600.0,5600.0,0],["2023-10-12",5600.0,5600.0,5600.0,5600.0,0],["2023-10-13",5600.0,5800.0,5400.0,5700.0,1132100],["2023-10-16",5700.0,5700.0,5700.0,5700.0,0],["2023-10-17",5700.0,5700.0,5700.0,5700.0,0],["2023-10-18",5700.0,5700.0,5700.0,5700.0,0],["2023-10-19",5700.0,5700.0,5700.0,5700.0,0],["2023-10-20",5700.0,5700.0,5300.0,5600.0,1344300],["2023-10-23",5600.0,5600.0,5600.0,5600.0,0],["2023-10-24",5600.0,5600.0,5600.0,5600.0,0],["2023-10-25",5600.0,5600.0,5600.0,5600.0,0],["2023-10-26",5600.0,5600.0,5600.0,5600.0,0],["2023-10-27",5300.0,5500.0,5100.0,5100.0,1110400],["2023-10-30",5100.0,5100.0,5100.0,5100.0,0],["2023-10-31",5100.0,5100.0,5100.0,5100.0,0],["2023-11-01",5100.0,5100.0,5100.0,5100.0,0],["2023-11-02",5100.0,5100.0,5100.0,5100.0,0],["2023-11-03",5400.0,5500.0,5200.0,5300.0,660400],["2023-11-06",5300.0,5300.0,5300.0,5300.0,0],["2023-11-07",5300.0,5300.0,5300.0,5300.0,0],["2023-11-08",5300.0,5300.0,5300.0,5300.0,0],["2023-11-09",5300.0,5300.0,5300.0,5300.0,0],["2023-11-10",5400.0,5600.0,5400.0,5600.0,742600],["2023-11-13",5600.0,5600.0,5600.0,5600.0,0],["2023-11-14",5600.0,5600.0,5600.0,5600.0,0],["2023-11-15",5600.0,5600.0,5600.0,5600.0,0],["2023-11-16",5600.0,5600.0,5600.0,5600.0,0],["2023-11-17",5700.0,5800.0,5500.0,5700.0,1137300],["2023-11-20",5700.0,5700.0,5700.0,5700.0,0],["2023-11-21",5700.0,5700.0,5700.0,5700.0,0],["2023-11-22",5700.0,5700.0,5700.0,5700.0,0],["2023-11-23",5700.0,5700.0,5700.0,5700.0,0],["2023-11-24",5600.0,5700.0,5400.0,5600.0,715700],["2023-11-27",5600.0,5600.0,5600.0,5600.0,0],["2023-11-28",5600.0,5600.0,5600.0,5600.0,0],["2023-11-29",5600.0,5600.0,5600.0,5600.0,0],["2023-11-30",5600.0,5600.0,5600.0,5600.0,0],["2023-12-01",5500.0,5600.0,5400.0,5500.0,528900],["2023-12-04",5500.0,5500.0,5500.0,5500.0,0],["2023-12-05",5500.0,5500.0,5500.0,5500.0,0],["2023-12-06",5500.0,5500.0,5500.0,5500.0,0],["2023-12-07",5500.0,5500.0,5500.0,5500.0,0],["2023-12-08",5500.0,5900.0,5500.0,5700.0,816400],["2023-12-11",5700.0,5700.0,5700.0,5700.0,0],["2023-12-12",5700.0,5700.0,5700.0,5700.0,0],["2023-12-13",5700.0,5700.0,5700.0,5700.0,0],["2023-12-14",5700.0,5700.0,5700.0,5700.0,0],["2023-12-15",5600.0,5700.0,5500.0,5700.0,381000],["2023-12-18",5700.0,5700.0,5700.0,5700.0,0],["2023-12-19",5700.0,5700.0,5700.0,5700.0,0],["2023-12-20",5700.0,5700.0,5700.0,5700.0,0],["2023-12-21",5700.0,5700.0,5700.0,5700.0,0],["2023-12-22",5600.0,6100.0,5600.0,6000.0,917700],["2023-12-25",6000.0,6000.0,6000.0,6000.0,0],["2023-12-26",6000.0,6000.0,6000.0,6000.0,0],["2023-12-27",6000.0,6000.0,6000.0,6000.0,0],["2023-12-28",6000.0,6000.0,6000.0,6000.0,0],["2023-12-29",6200.0,6400.0,6200.0,6300.0,849500],["2024-01-02",6300.0,6300.0,6300.0,6300.0,0],["2024-01-03",6300.0,6300.0,6300.0,6300.0,0],["2024-01-04",6300.0,6300.0,6300.0,6300.0,0],["2024-01-05",6300.0,6400.0,6200.0,6200.0,565900],["2024-01-08",6200.0,6200.0,6200.0,6200.0,0],["2024-01-09",6200.0,6200.0,6200.0,6200.0,0],["2024-01-10",6200.0,6200.0,6200.0,6200.0,0],["2024-01-11",6200.0,6200.0,6200.0,6200.0,0],["2024-01-12",6200.0,6200.0,5900.0,6000.0,664000],["2024-01-15",6000.0,6000.0,6000.0,6000.0,0],["2024-01-16",6000.0,6000.0,6000.0,6000.0,0],["2024-01-17",6000.0,6000.0,6000.0,6000.0,0],["2024-01-18",6000.0,6000.0,6000.0,6000.0,0],["2024-01-19",6200.0,6600.0,6200.0,6600.0,1313200],["2024-01-22",6600.0,6600.0,6600.0,6600.0,0],["2024-01-23",6600.0,6600.0,6600.0,6600.0,0],["2024-01-24",6600.0,6600.0,6600.0,6600.0,0],["2024-01-25",6600.0,6600.0,6600.0,6600.0,0],["2024-01-26",6800.0,7200.0,6800.0,7200.0,2553200],["2024-01-29",7200.0,7200.0,7200.0,7200.0,0],["2024-01-30",7200.0,7200.0,7200.0,7200.0,0],["2024-01-31",7200.0,7200.0,7200.0,7200.0,0],["2024-02-01",7200.0,7200.0,7200.0,7200.0,0],["2024-02-02",7300.0,7800.0,7100.0,7200.0,1102100],["2024-02-05",7200.0,7200.0,7200.0,7200.0,0],["2024-02-06",7200.0,7200.0,7200.0,7200.0,0],["2024-02-07",7200.0,7200.0,7200.0,7200.0,0],["2024-02-15",7900.0,7900.0,7900.0,7900.0,1350700],["2024-02-16",8600.0,8600.0,8200.0,8300.0,1519900],["2024-02-19",8300.0,8300.0,7900.0,8300.0,1024000],["2024-02-20",8300.0,8400.0,8200.0,8300.0,545000],["2024-02-21",8300.0,8400.0,8100.0,8400.0,759800],["2024-02-22",8400.0,8500.0,8200.0,8300.0,532200],["2024-02-23",8300.0,8400.0,8100.0,8200.0,935300],["2024-02-26",8100.0,8300.0,8000.0,8300.0,741600],["2024-02-27",8300.0,8800.0,8300.0,8800.0,1283300],["2024-02-28",8800.0,8900.0,8500.0,8600.0,696900],["2024-02-29",8600.0,8800.0,8600.0,8700.0,792000],["2024-03-01",8700.0,8800.0,8600.0,8800.0,622400],["2024-03-04",8800.0,9000.0,8800.0,8800.0,615000],["2024-03-05",8800.0,8800.0,8600.0,8800.0,555400],["2024-03-06",8800.0,8800.0,8600.0,8600.0,676500],["2024-03-07",8500.0,8700.0,8500.0,8700.0,792400],["2024-03-08",8700.0,8700.0,8400.0,8500.0,991000],["2024-03-11",8500.0,8500.0,8200.0,8300.0,1021100],["2024-03-12",8300.0,8400.0,8200.0,8300.0,411500],["2024-03-13",8300.0,8600.0,8300.0,8600.0,606800],["2024-03-14",8700.0,8800.0,8500.0,8600.0,788800],["2024-03-15",8700.0,8700.0,8500.0,8700.0,566300],["2024-03-18",8600.0,8700.0,8300.0,8500.0,921200],["2024-03-19",8500.0,8600.0,8400.0,8500.0,232300],["2024-03-20",8500.0,8700.0,8400.0,8600.0,515200],["2024-03-21",8600.0,9000.0,8600.0,8700.0,1058700],["2024-03-22",8700.0,9100.0,8700.0,9000.0,1138700],["2024-03-25",9000.0,9500.0,9000.0,9500.0,1454900],["2024-03-26",9500.0,9500.0,9300.0,9400.0,388200],["2024-03-27",9500.0,9700.0,9300.0,9400.0,625000],["2024-03-28",9600.0,9600.0,9300.0,9500.0,529800],["2024-03-29",9500.0,9500.0,9300.0,9400.0,533400],["2024-04-01",9400.0,9500.0,9200.0,9400.0,665300],["2024-04-02",9300.0,9400.0,8500.0,9200.0,1062600],["2024-04-03",9100.0,9300.0,8900.0,9100.0,1144600],["2024-04-04",9100.0,9100.0,8500.0,8700.0,1272500],["2024-04-05",8500.0,8600.0,8400.0,8500.0,1158000],["2024-04-08",8600.0,9300.0,8600.0,9000.0,947400],["2024-04-09",9000.0,9100.0,8700.0,9000.0,726500],["2024-04-10",9000.0,9100.0,8900.0,9100.0,228400],["2024-04-11",9100.0,9100.0,8700.0,9000.0,463200],["2024-04-12",8900.0,9100.0,8800.0,9000.0,688200],["2024-04-15",8400.0,9000.0,8300.0,8500.0,417500],["2024-04-16",8500.0,8500.0,8100.0,8400.0,777500],["2024-04-17",8400.0,8400.0,8200.0,8400.0,352300],["2024-04-19",8200.0,8300.0,8000.0,8100.0,738100],["2024-04-22",8100.0,8600.0,8100.0,8500.0,545800],["2024-04-23",8500.0,8600.0,8200.0,8200.0,205600],["2024-04-24",8200.0,8700.0,8200.0,8600.0,557700],["2024-04-25",8600.0,8700.0,8500.0,8700.0,325400],["2024-04-26",8700.0,9100.0,8600.0,8900.0,790600],["2024-05-02",9000.0,9000.0,8700.0,8900.0,277000],["2024-05-03",9000.0,9000.0,8800.0,8800.0,292900],["2024-05-06",8700.0,9200.0,8700.0,9200.0,885600],["2024-05-07",9200.0,9300.0,9000.0,9100.0,203800],["2024-05-08",9200.0,9500.0,9000.0,9300.0,638500],["2024-05-09",9300.0,9300.0,9000.0,9200.0,427000],["2024-05-10",9000.0,9200.0,8900.0,9000.0,437200],["2024-05-13",9000.0,9200.0,8900.0,8900.0,425000],["2024-05-14",8900.0,9100.0,8900.0,9100.0,271000],["2024-05-15",9000.0,9400.0,9000.0,9200.0,827200],["2024-05-16",9400.0,9800.0,9400.0,9600.0,1040800],["2024-05-17",9600.0,9700.0,9400.0,9600.0,799700],["2024-05-20",9600.0,9800.0,9500.0,9500.0,577000],["2024-05-21",9500.0,9500.0,9200.0,9400.0,623900],["2024-05-22",9500.0,9800.0,9300.0,9600.0,1564300],["2024-05-23",9500.0,9700.0,9400.0,9600.0,502500],["2024-05-24",9600.0,10500.0,9400.0,10200.0,3210700],["2024-05-27",10300.0,10700.0,10200.0,10400.0,1485500],["2024-05-28",10400.0,10600.0,10300.0,10400.0,855100],["2024-05-29",10500.0,10500.0,10300.0,10300.0,1256900],["2024-05-30",10300.0,10300.0,9600.0,9900.0,2206300],["2024-05-31",9900.0,10300.0,9900.0,10100.0,763000],["2024-06-03",10400.0,10500.0,10200.0,10300.0,1336900],["2024-06-04",10400.0,10400.0,10200.0,10300.0,528400],["2024-06-05",10300.0,10700.0,10300.0,10400.0,1712700],["2024-06-06",10500.0,10600.0,10300.0,10500.0,646300],["2024-06-07",9600.0,9900.0,9500.0,9500.0,5751900],["2024-06-10",9500.0,10400.0,9500.0,10200.0,1259500],["2024-06-11",10300.0,10300.0,9900.0,10100.0,1118800],["2024-06-12",10100.0,10200.0,9900.0,10100.0,889700],["2024-06-13",10200.0,10300.0,10000.0,10200.0,665900],["2024-06-14",10200.0,10400.0,10100.0,10100.0,910300],["2024-06-17",10100.0,10100.0,9800.0,10000.0,952900],["2024-06-18",10000.0,10100.0,9900.0,10000.0,387700],["2024-06-19",10000.0,10000.0,9800.0,9900.0,345300],["2024-06-20",9900.0,10100.0,9900.0,10100.0,502400],["2024-06-21",10100.0,11000.0,10000.0,10900.0,2191100],["2024-06-24",10900.0,11500.0,10800.0,11100.0,2316100],["2024-06-25",11600.0,11700.0,10900.0,11100.0,613500],["2024-06-26",11100.0,11100.0,10800.0,11000.0,781200],["2024-06-27",11000.0,11000.0,10600.0,10800.0,697100],["2024-06-28",10800.0,10800.0,10500.0,10600.0,867100],["2024-07-01",10600.0,11000.0,10500.0,10900.0,692400],["2024-07-02",10900.0,11700.0,10900.0,11400.0,1790200],["2024-07-03",11500.0,11700.0,11400.0,11500.0,1232700],["2024-07-04",11500.0,11600.0,11300.0,11500.0,699800],["2024-07-05",11500.0,11600.0,11300.0,11400.0,665900],["2024-07-08",11600.0,11800.0,11400.0,11600.0,1005700],["2024-07-09",11600.0,12100.0,11500.0,11800.0,1279900],["2024-07-10",12000.0,12000.0,11500.0,11600.0,993400],["2024-07-11",11700.0,11800.0,11400.0,11400.0,902500],["2024-07-12",11400.0,11500.0,11300.0,11400.0,877900],["2024-07-15",11400.0,11500.0,11300.0,11500.0,460700],["2024-07-16",11400.0,11700.0,11400.0,11700.0,542700],["2024-07-17",11700.0,11800.0,10900.0,11200.0,1326300],["2024-07-18",11200.0,11300.0,11000.0,11300.0,1070900],["2024-07-19",11300.0,11400.0,11100.0,11300.0,662800],["2024-07-22",11400.0,11500.0,11200.0,11400.0,862800],["2024-07-23",11400.0,11500.0,10800.0,10800.0,1229300],["2024-07-24",10800.0,10900.0,10500.0,10800.0,999300],["2024-07-25",10800.0,10800.0,10300.0,10400.0,1075800],["2024-07-26",10800.0,10800.0,10400.0,10600.0,296800],["2024-07-29",10600.0,10800.0,10600.0,10700.0,750200],["2024-07-30",10700.0,10800.0,10600.0,10700.0,756600],["2024-07-31",10900.0,11100.0,10600.0,10600.0,1066600],["2024-08-01",10600.0,10600.0,9700.0,10000.0,2237200],["2024-08-02",10000.0,10100.0,9600.0,10100.0,776600],["2024-08-05",10100.0,10100.0,9400.0,9400.0,1190200],["2024-08-06",9400.0,9700.0,9300.0,9600.0,897600],["2024-08-07",9700.0,9900.0,9500.0,9900.0,409100],["2024-08-08",10000.0,10100.0,9600.0,9600.0,327900],["2024-08-09",9700.0,10000.0,9700.0,9900.0,348300],["2024-08-12",9900.0,10100.0,9700.0,9800.0,399700],["2024-08-13",9900.0,9900.0,9600.0,9700.0,534200],["2024-08-14",9700.0,9800.0,9600.0,9800.0,238900],["2024-08-15",9800.0,9800.0,9600.0,9600.0,258200],["2024-08-16",9600.0,10100.0,9600.0,10000.0,634300],["2024-08-19",10100.0,10200.0,9900.0,10000.0,522700],["2024-08-20",10100.0,10200.0,10000.0,10100.0,627900],["2024-08-21",10100.0,10300.0,10100.0,10200.0,481100],["2024-08-22",10200.0,10200.0,10000.0,10100.0,360800],["2024-08-23",10100.0,10100.0,9900.0,10100.0,359600],["2024-08-26",10600.0,10600.0,10000.0,10100.0,249000],["2024-08-27",10100.0,10500.0,10100.0,10300.0,751300],["2024-08-28",10400.0,10400.0,10200.0,10200.0,244300],["2024-08-29",10200.0,10300.0,10200.0,10200.0,163300],["2024-08-30",10400.0,10400.0,10100.0,10300.0,497300],["2024-09-04",10300.0,10300.0,10000.0,10300.0,395100],["2024-09-05",10300.0,10300.0,10100.0,10100.0,346200],["2024-09-06",10100.0,10200.0,10000.0,10200.0,304300],["2024-09-09",10100.0,10200.0,10000.0,10100.0,272500],["2024-09-10",10200.0,10200.0,9900.0,10000.0,388700],["2024-09-11",10000.0,10000.0,9800.0,10000.0,363700],["2024-09-12",10000.0,10100.0,9900.0,10000.0,121100],["2024-09-13",10000.0,10100.0,9900.0,10000.0,268000],["2024-09-16",10000.0,10000.0,9900.0,10000.0,204100],["2024-09-17",9900.0,10000.0,9900.0,10000.0,163700],["2024-09-18",10000.0,10200.0,10000.0,10200.0,362600],["2024-09-19",10200.0,10200.0,10000.0,10100.0,164900],["2024-09-20",10100.0,10300.0,10000.0,10100.0,299700],["2024-09-23",10200.0,10200.0,9900.0,10000.0,149800],["2024-09-24",10000.0,10100.0,9900.0,10100.0,207600],["2024-09-25",10100.0,10100.0,10000.0,10100.0,249400],["2024-09-26",10100.0,10300.0,10000.0,10100.0,396000],["2024-09-27",10100.0,10200.0,10000.0,10100.0,233400],["2024-09-30",10100.0,10200.0,10000.0,10100.0,216900],["2024-10-01",10100.0,10500.0,10100.0,10400.0,1041500],["2024-10-02",10400.0,10400.0,10200.0,10300.0,357300],["2024-10-03",10300.0,10400.0,10100.0,10200.0,463300],["2024-10-04",10200.0,10200.0,10100.0,10100.0,245600],["2024-10-07",10100.0,10200.0,10000.0,10000.0,241900],["2024-10-08",10000.0,10200.0,9900.0,10100.0,333900],["2024-10-09",10100.0,10200.0,10000.0,10100.0,198300],["2024-10-10",10100.0,10200.0,10000.0,10000.0,445600],["2024-10-11",10000.0,10100.0,10000.0,10100.0,171500],["2024-10-14",10100.0,10200.0,10000.0,10100.0,243600],["2024-10-15",10100.0,10200.0,10000.0,10100.0,349400],["2024-10-16",10100.0,10100.0,10000.0,10100.0,113900],["2024-10-17",10100.0,10100.0,10000.0,10100.0,280700],["2024-10-18",10100.0,10200.0,10000.0,10100.0,282300],["2024-10-21",10100.0,10100.0,9900.0,10100.0,428500],["2024-10-22",10000.0,10000.0,9800.0,9900.0,351600],["2024-10-23",9900.0,10000.0,9800.0,9900.0,272100],["2024-10-24",9900.0,10000.0,9800.0,9900.0,138700],["2024-10-25",9900.0,10000.0,9800.0,9800.0,224500],["2024-10-28",10000.0,10000.0,9700.0,9800.0,227700],["2024-10-29",9900.0,9900.0,9800.0,9900.0,77600],["2024-10-30",9900.0,9900.0,9800.0,9900.0,82000],["2024-10-31",10000.0,10800.0,10000.0,10300.0,686300],["2024-11-01",10300.0,10300.0,10100.0,10100.0,249400],["2024-11-04",10300.0,10300.0,10000.0,10100.0,466900],["2024-11-05",10300.0,11100.0,10300.0,10900.0,1386800],["2024-11-06",10900.0,11000.0,10700.0,10800.0,201600],["2024-11-07",10800.0,11100.0,10700.0,10700.0,592400],["2024-11-08",10700.0,10900.0,10500.0,10800.0,670000],["2024-11-11",10900.0,11200.0,10700.0,11000.0,1077400],["2024-11-12",11000.0,11200.0,10700.0,10700.0,762800],["2024-11-13",10700.0,10800.0,10500.0,10600.0,433700],["2024-11-14",10600.0,10700.0,10400.0,10400.0,637600],["2024-11-15",10400.0,10500.0,9900.0,10100.0,979400],["2024-11-18",10200.0,10200.0,9900.0,10100.0,405500],["2024-11-19",10000.0,11000.0,9900.0,11000.0,708100],["2024-11-20",10500.0,10500.0,9900.0,10000.0,1241200],["2024-11-21",10800.0,10800.0,9900.0,10000.0,475400],["2024-11-22",10100.0,10100.0,9900.0,9900.0,280000],["2024-11-25",9900.0,10000.0,9800.0,9900.0,300600],["2024-11-26",9900.0,10100.0,9900.0,9900.0,552300],["2024-11-27",9900.0,10000.0,9900.0,9900.0,232000],["2024-11-28",10000.0,10100.0,9900.0,10000.0,328200],["2024-11-29",10000.0,10100.0,9900.0,10000.0,209500],["2024-12-02",10000.0,10000.0,9900.0,9900.0,215700],["2024-12-03",9900.0,10000.0,9900.0,10000.0,451400],["2024-12-04",9900.0,9900.0,9800.0,9900.0,262100],["2024-12-05",9900.0,10100.0,9800.0,10100.0,662800],["2024-12-06",10100.0,10400.0,9900.0,10400.0,1103800],["2024-12-09",10500.0,10800.0,10500.0,10700.0,1051100],["2024-12-10",10600.0,10900.0,10000.0,10500.0,784300],["2024-12-11",10500.0,10700.0,10500.0,10700.0,577600],["2024-12-12",10800.0,10900.0,10600.0,10700.0,549900],["2024-12-13",10700.0,10700.0,10400.0,10500.0,277900],["2024-12-16",10400.0,10700.0,10300.0,10600.0,410900],["2024-12-17",10600.0,10700.0,10400.0,10600.0,281900],["2024-12-18",10500.0,10600.0,10500.0,10600.0,375600],["2024-12-19",10700.0,10700.0,10300.0,10300.0,1245600],["2024-12-20",10200.0,10500.0,10200.0,10300.0,763600],["2024-12-23",10300.0,10500.0,10300.0,10500.0,574900],["2024-12-24",10500.0,10600.0,10400.0,10400.0,3631300],["2024-12-25",10500.0,10600.0,10400.0,10500.0,587100],["2024-12-26",10600.0,10700.0,10500.0,10600.0,1347400],["2024-12-27",10600.0,10600.0,10400.0,10500.0,1199600],["2024-12-30",10500.0,10600.0,10400.0,10500.0,917100],["2024-12-31",10500.0,10600.0,10400.0,10400.0,875500],["2025-01-02",10300.0,10400.0,10300.0,10400.0,1021800],["2025-01-03",10400.0,10500.0,10200.0,10200.0,1108200],["2025-01-06",10200.0,10300.0,10000.0,10000.0,1192700],["2025-01-07",10000.0,10100.0,9800.0,10000.0,392500],["2025-01-08",9900.0,10000.0,9800.0,9900.0,537700],["2025-01-09",9900.0,10000.0,9800.0,9900.0,133100],["2025-01-10",9900.0,9900.0,9400.0,9400.0,410900],["2025-01-13",9300.0,9400.0,9200.0,9400.0,258700],["2025-01-14",9400.0,9500.0,9300.0,9400.0,173300],["2025-01-15",9400.0,9500.0,9300.0,9400.0,188900],["2025-01-16",9400.0,9800.0,9400.0,9500.0,240700],["2025-01-17",9500.0,9500.0,9300.0,9300.0,266300],["2025-01-20",9400.0,9500.0,9300.0,9300.0,132400],["2025-01-21",9300.0,9600.0,9300.0,9500.0,297200],["2025-01-22",9300.0,9600.0,9300.0,9300.0,141500],["2025-01-23",9300.0,9500.0,9300.0,9400.0,160600],["2025-01-24",9600.0,9700.0,9400.0,9600.0,261600],["2025-02-03",9500.0,9600.0,9400.0,9400.0,142700],["2025-02-04",9400.0,9600.0,9400.0,9500.0,165000],["2025-02-05",9500.0,9600.0,9400.0,9400.0,233000],["2025-02-06",9600.0,9600.0,9400.0,9400.0,296200],["2025-02-07",9400.0,9500.0,9400.0,9500.0,337700],["2025-02-10",9400.0,9500.0,9300.0,9300.0,409400],["2025-02-11",9300.0,9400.0,9300.0,9400.0,215700],["2025-02-12",9400.0,9400.0,9200.0,9300.0,255500],["2025-02-13",9300.0,9300.0,9100.0,9200.0,434100],["2025-02-14",9200.0,9400.0,9200.0,9300.0,274300],["2025-02-17",9300.0,9300.0,9200.0,9300.0,444100],["2025-02-18",9300.0,9400.0,9300.0,9400.0,218800],["2025-02-19",9300.0,9500.0,9200.0,9500.0,303700],["2025-02-20",9500.0,9500.0,9300.0,9400.0,194200],["2025-02-21",9400.0,9500.0,9300.0,9400.0,285600],["2025-02-24",9400.0,9700.0,9400.0,9600.0,810500],["2025-02-25",9600.0,9700.0,9600.0,9600.0,215900],["2025-02-26",9600.0,9700.0,9500.0,9600.0,358500],["2025-02-27",9500.0,9700.0,9400.0,9500.0,406100],["2025-02-28",9600.0,9600.0,9400.0,9500.0,250700],["2025-03-03",9500.0,9600.0,9400.0,9600.0,142100],["2025-03-04",9500.0,9600.0,9400.0,9400.0,390400],["2025-03-05",9500.0,9500.0,9400.0,9400.0,160700],["2025-03-06",9500.0,9700.0,9400.0,9600.0,513900],["2025-03-07",9600.0,9700.0,9500.0,9600.0,159900],["2025-03-10",9600.0,9700.0,9500.0,9500.0,221500],["2025-03-11",9500.0,9600.0,9300.0,9500.0,280600],["2025-03-12",9500.0,9600.0,9400.0,9400.0,167300],["2025-03-13",9400.0,9500.0,9300.0,9300.0,346100],["2025-03-14",9300.0,9500.0,9300.0,9400.0,200800],["2025-03-17",9400.0,9500.0,9300.0,9400.0,78300],["2025-03-18",9400.0,9400.0,9300.0,9400.0,114000],["2025-03-19",9400.0,9400.0,9200.0,9300.0,259900],["2025-03-20",9300.0,9300.0,9200.0,9300.0,180100],["2025-03-21",9300.0,9300.0,9200.0,9200.0,58900],["2025-03-24",9200.0,9300.0,9200.0,9300.0,228300],["2025-03-25",9300.0,9400.0,9200.0,9300.0,223000],["2025-03-26",9200.0,9400.0,9200.0,9300.0,282600],["2025-03-27",9300.0,9300.0,9100.0,9100.0,163400],["2025-03-28",9200.0,9200.0,9100.0,9100.0,189600],["2025-03-31",9100.0,9200.0,9000.0,9100.0,239500],["2025-04-01",9200.0,9300.0,9200.0,9200.0,79500],["2025-04-02",9300.0,9300.0,9200.0,9200.0,134700],["2025-04-03",9200.0,9200.0,8300.0,8300.0,2370500],["2025-04-04",8200.0,8200.0,7500.0,7700.0,1507200],["2025-04-08",7600.0,7600.0,7000.0,7000.0,1520700],["2025-04-09",6500.0,7100.0,6400.0,6900.0,723600],["2025-04-10",7500.0,7500.0,7500.0,7500.0,5400],["2025-04-11",8200.0,8200.0,7800.0,7900.0,406300],["2025-04-14",8200.0,8200.0,8000.0,8000.0,173900],["2025-04-15",8000.0,8200.0,8000.0,8000.0,433800],["2025-04-16",8000.0,8100.0,7900.0,8000.0,122800],["2025-04-17",7900.0,8100.0,7600.0,8100.0,349400],["2025-04-18",8100.0,8300.0,8000.0,8200.0,154100],["2025-04-21",8100.0,8200.0,8000.0,8000.0,94900],["2025-04-22",7900.0,8000.0,7200.0,7800.0,246800],["2025-04-23",7800.0,8100.0,7800.0,8000.0,118800],["2025-04-24",8000.0,8000.0,7800.0,7900.0,179900],["2025-04-25",7900.0,8000.0,7800.0,8000.0,131700],["2025-04-28",8000.0,8000.0,7900.0,8000.0,114100],["2025-04-29",8000.0,8100.0,8000.0,8000.0,71800],["2025-05-05",8000.0,8100.0,7800.0,7900.0,323200],["2025-05-06",7900.0,7900.0,7800.0,7900.0,64000],["2025-05-07",7900.0,7900.0,7700.0,7700.0,278800],["2025-05-08",7800.0,7800.0,7600.0,7800.0,276400],["2025-05-09",7800.0,7900.0,7800.0,7900.0,147000],["2025-05-12",7900.0,8000.0,7800.0,7900.0,177800],["2025-05-13",7900.0,8300.0,7900.0,8300.0,497500],["2025-05-14",8300.0,8400.0,8200.0,8300.0,219900],["2025-05-15",8300.0,8400.0,8100.0,8200.0,208500],["2025-05-16",8200.0,8200.0,8000.0,8000.0,185200],["2025-05-19",8000.0,8100.0,7900.0,8000.0,164100],["2025-05-20",8000.0,8100.0,7900.0,8100.0,136900],["2025-05-21",8100.0,8200.0,8000.0,8100.0,93400],["2025-05-22",8100.0,8100.0,7900.0,7900.0,195100],["2025-05-23",8000.0,8000.0,7900.0,8000.0,99200],["2025-05-26",8000.0,8000.0,7800.0,8000.0,132000],["2025-05-27",7900.0,8200.0,7900.0,8200.0,330200],["2025-05-28",8200.0,9000.0,8100.0,9000.0,785000],["2025-05-29",9000.0,9000.0,8400.0,8600.0,293600],["2025-05-30",8600.0,9000.0,8400.0,8500.0,633300],["2025-06-02",8500.0,8500.0,8300.0,8400.0,194700],["2025-06-03",8300.0,8600.0,8300.0,8500.0,413500],["2025-06-04",8500.0,8600.0,8400.0,8500.0,93900],["2025-06-05",8600.0,8600.0,8400.0,8500.0,132900],["2025-06-06",8400.0,8500.0,8400.0,8500.0,267000],["2025-06-09",8500.0,8500.0,8300.0,8400.0,122300],["2025-06-10",8400.0,8600.0,8400.0,8500.0,144000],["2025-06-11",8500.0,8500.0,8400.0,8500.0,75300],["2025-06-12",8500.0,8700.0,8500.0,8600.0,155000],["2025-06-13",8600.0,8600.0,8400.0,8400.0,253000],["2025-06-16",8400.0,8600.0,8400.0,8600.0,226700],["2025-06-17",8600.0,8800.0,8600.0,8700.0,291400],["2025-06-18",8600.0,8700.0,8500.0,8700.0,246900],["2025-06-19",8600.0,8700.0,8500.0,8700.0,252300],["2025-06-20",8700.0,8800.0,8600.0,8700.0,200300],["2025-06-23",8600.0,8700.0,8600.0,8700.0,313100],["2025-06-24",8800.0,8800.0,8700.0,8800.0,193600],["2025-06-25",8600.0,8800.0,8600.0,8800.0,1489500],["2025-06-26",8700.0,8800.0,8600.0,8700.0,228500],["2025-06-27",8700.0,8900.0,8700.0,8800.0,4470900],["2025-06-30",8800.0,9000.0,8800.0,8800.0,302500],["2025-07-01",8900.0,8900.0,8800.0,8900.0,187800],["2025-07-02",8900.0,9000.0,8800.0,9000.0,95300],["2025-07-03",9000.0,9400.0,9000.0,9200.0,568100],["2025-07-04",9200.0,9300.0,9200.0,9200.0,137900],["2025-07-07",9300.0,9400.0,9200.0,9300.0,294500],["2025-07-08",9400.0,9600.0,9300.0,9500.0,667500],["2025-07-09",9600.0,9700.0,9500.0,9600.0,350700],["2025-07-10",9600.0,9700.0,9500.0,9700.0,217800],["2025-07-11",9700.0,9800.0,9500.0,9700.0,443200],["2025-07-14",9600.0,9800.0,9600.0,9800.0,393900],["2025-07-15",9800.0,10000.0,9700.0,9800.0,910200],["2025-07-16",9800.0,10000.0,9700.0,9900.0,313200],["2025-07-17",10000.0,10200.0,9900.0,10100.0,767200],["2025-07-18",10200.0,10200.0,10000.0,10200.0,440200],["2025-07-21",10100.0,10200.0,9600.0,9600.0,1299600],["2025-07-22",9500.0,9700.0,9400.0,9700.0,399100],["2025-07-23",9700.0,9900.0,9600.0,9700.0,474900],["2025-07-24",9700.0,9800.0,9600.0,9700.0,390900],["2025-07-25",9700.0,9900.0,9700.0,9700.0,487100],["2025-07-28",9800.0,10000.0,9800.0,10000.0,776200],["2025-07-29",10000.0,10000.0,9400.0,9400.0,1687900],["2025-07-30",9400.0,9500.0,9300.0,9500.0,871600],["2025-07-31",9600.0,9700.0,9400.0,9600.0,616300],["2025-08-01",9500.0,9500.0,9300.0,9300.0,603600],["2025-08-04",9300.0,9500.0,9300.0,9300.0,313900],["2025-08-05",9400.0,9600.0,9300.0,9400.0,1072400],["2025-08-06",9500.0,9600.0,9400.0,9500.0,387400],["2025-08-07",9600.0,9600.0,9400.0,9500.0,445100],["2025-08-08",9500.0,9600.0,9400.0,9500.0,798800],["2025-08-11",9800.0,9800.0,9600.0,9700.0,209800],["2025-08-12",9700.0,9800.0,9600.0,9800.0,610100],["2025-08-13",9800.0,9900.0,9700.0,9900.0,481600],["2025-08-14",10000.0,10000.0,9800.0,9800.0,598400],["2025-08-15",9800.0,9900.0,9600.0,9600.0,639400],["2025-08-18",9700.0,9800.0,9600.0,9700.0,186600],["2025-08-19",9700.0,9800.0,9600.0,9800.0,282300],["2025-08-20",9800.0,9900.0,9500.0,9700.0,641100],["2025-08-21",9700.0,9900.0,9700.0,9900.0,1070100],["2025-08-22",9900.0,9900.0,9600.0,9800.0,954500],["2025-08-25",9800.0,9900.0,9500.0,9700.0,362500],["2025-08-26",9600.0,9900.0,9600.0,9800.0,263100],["2025-08-27",9800.0,10700.0,9800.0,10700.0,2210500],["2025-08-28",11700.0,11700.0,10900.0,11200.0,1400900],["2025-08-29",11300.0,11600.0,11200.0,11200.0,1046000],["2025-09-03",11400.0,11600.0,11300.0,11300.0,1730300],["2025-09-04",11300.0,11400.0,11000.0,11100.0,938000],["2025-09-05",11100.0,11600.0,11100.0,11200.0,1053300],["2025-09-08",11200.0,11400.0,11100.0,11200.0,1215800],["2025-09-09",11200.0,11300.0,10900.0,11200.0,678300],["2025-09-10",11200.0,11400.0,10900.0,10900.0,438600],["2025-09-11",11000.0,11500.0,10400.0,11300.0,2266900],["2025-09-12",11400.0,11400.0,11000.0,11200.0,351000],["2025-09-15",11200.0,11300.0,11000.0,11100.0,458500],["2025-09-16",11100.0,11200.0,10900.0,10900.0,521100],["2025-09-17",10900.0,11000.0,10700.0,10800.0,813000],["2025-09-18",10700.0,11000.0,10700.0,10700.0,248300],["2025-09-19",10900.0,10900.0,10700.0,10900.0,274200],["2025-09-22",10900.0,10900.0,10600.0,10700.0,531000],["2025-09-23",10700.0,11100.0,10700.0,11000.0,748800],["2025-09-24",11100.0,11100.0,10800.0,10900.0,223600],["2025-09-25",11000.0,11200.0,10900.0,10900.0,193200],["2025-09-26",10900.0,11200.0,10800.0,11100.0,456400],["2025-09-29",11200.0,11200.0,10900.0,11000.0,356300],["2025-09-30",11000.0,11000.0,10700.0,10900.0,255800],["2025-10-01",10900.0,11400.0,10900.0,11200.0,751200],["2025-10-02",11200.0,11300.0,11000.0,11000.0,239900],["2025-10-03",11100.0,11100.0,10800.0,10800.0,254600],["2025-10-06",10800.0,11400.0,10800.0,11400.0,1141500],["2025-10-07",11400.0,12100.0,11400.0,11800.0,2237600],["2025-10-08",12100.0,12200.0,11700.0,11900.0,447500],["2025-10-09",11900.0,12000.0,11800.0,11900.0,699600],["2025-10-10",11800.0,12000.0,11800.0,11800.0,740600],["2025-10-13",11800.0,12000.0,11500.0,11900.0,750200],["2025-10-14",11800.0,11900.0,11700.0,11800.0,1310200],["2025-10-15",11800.0,11900.0,11700.0,11800.0,919500],["2025-10-16",11800.0,12200.0,11700.0,12200.0,704900],["2025-10-17",12200.0,12200.0,12000.0,12000.0,566200],["2025-10-20",12000.0,12600.0,11500.0,11800.0,1392700],["2025-10-21",11700.0,11800.0,11300.0,11700.0,935000],["2025-10-22",11800.0,11800.0,11400.0,11800.0,259200],["2025-10-23",11700.0,12000.0,11500.0,11800.0,979500],["2025-10-24",11800.0,12000.0,11600.0,11700.0,868800],["2025-10-27",11700.0,11700.0,11500.0,11600.0,168500],["2025-10-28",11500.0,11700.0,11400.0,11600.0,230200],["2025-10-29",11600.0,11900.0,11500.0,11600.0,786000],["2025-10-30",11600.0,11900.0,11500.0,11600.0,1655100],["2025-10-31",11600.0,11600.0,11200.0,11500.0,1068300],["2025-11-03",11500.0,11800.0,11200.0,11300.0,1701800],["2025-11-04",11000.0,11600.0,11000.0,11500.0,1554200],["2025-11-05",11400.0,11400.0,10900.0,10900.0,225700],["2025-11-06",10700.0,10800.0,9900.0,9900.0,862200],["2025-11-07",9900.0,9900.0,9300.0,9400.0,233000],["2025-11-10",9500.0,9500.0,9200.0,9300.0,75600],["2025-11-11",9300.0,9400.0,9100.0,9300.0,99200],["2025-11-12",9300.0,9400.0,9200.0,9400.0,73800],["2025-11-13",9400.0,9500.0,9200.0,9400.0,120100],["2025-11-14",9400.0,9400.0,9200.0,9400.0,2900000],["2025-11-17",9300.0,9400.0,9200.0,9400.0,49500],["2025-11-18",9300.0,9400.0,9100.0,9200.0,126700],["2025-11-19",9300.0,9500.0,9300.0,9400.0,154400],["2025-11-20",9400.0,9400.0,9300.0,9300.0,55000],["2025-11-21",9100.0,9400.0,8600.0,9400.0,85100],["2025-11-24",9400.0,9500.0,9400.0,9400.0,74900],["2025-11-25",9400.0,9500.0,9400.0,9400.0,98400],["2025-11-26",9400.0,9500.0,9400.0,9400.0,27500],["2025-11-27",9400.0,9500.0,9400.0,9500.0,28500],["2025-11-28",9400.0,9400.0,9300.0,9400.0,44200],["2025-12-01",9400.0,9400.0,9100.0,9300.0,1485900],["2025-12-02",9300.0,9300.0,9100.0,9200.0,621500],["2025-12-03",9200.0,9400.0,9100.0,9400.0,951900],["2025-12-04",9300.0,9400.0,9300.0,9300.0,629100],["2025-12-05",9300.0,9300.0,9200.0,9200.0,61100],["2025-12-08",9200.0,9300.0,9100.0,9100.0,117500],["2025-12-09",9200.0,9200.0,8800.0,8900.0,229400],["2025-12-10",8900.0,9000.0,8800.0,8800.0,27000],["2025-12-11",8800.0,8900.0,8800.0,8800.0,10200],["2025-12-12",8800.0,8900.0,8700.0,8700.0,122100],["2025-12-15",8700.0,8700.0,8500.0,8700.0,36500],["2025-12-16",8600.0,8900.0,8400.0,8900.0,99500],["2025-12-17",8900.0,8900.0,8700.0,8800.0,52700],["2025-12-18",8700.0,8900.0,8600.0,8800.0,42900],["2025-12-19",8700.0,8900.0,8600.0,8900.0,62800],["2025-12-22",8900.0,9100.0,8800.0,9000.0,142500],["2025-12-23",9000.0,9000.0,8800.0,8900.0,549400],["2025-12-24",8900.0,9000.0,8800.0,9000.0,61000],["2025-12-25",9000.0,9000.0,8800.0,8900.0,26200],["2025-12-26",8900.0,8900.0,8700.0,8800.0,75400],["2025-12-29",8800.0,8800.0,8700.0,8800.0,60400],["2025-12-30",8700.0,8700.0,8700.0,8700.0,87800],["2025-12-31",8700.0,8700.0,8600.0,8600.0,41700],["2026-01-05",8600.0,8600.0,8500.0,8600.0,29000],["2026-01-06",8600.0,8700.0,8500.0,8700.0,34900],["2026-01-07",8500.0,8800.0,8500.0,8800.0,38900],["2026-01-08",8800.0,8900.0,8700.0,8800.0,594200],["2026-01-09",8700.0,8900.0,8600.0,8600.0,93300],["2026-01-12",8400.0,9000.0,7800.0,8900.0,73300],["2026-01-13",9000.0,9100.0,8800.0,9000.0,61500],["2026-01-14",8900.0,9000.0,8700.0,8900.0,208400],["2026-01-15",8900.0,8900.0,8700.0,8900.0,45700],["2026-01-16",8700.0,8800.0,8700.0,8700.0,52100],["2026-01-19",8700.0,8700.0,8700.0,8700.0,69200],["2026-01-20",8600.0,8800.0,8600.0,8700.0,61900],["2026-01-21",8700.0,8700.0,8300.0,8500.0,470300],["2026-01-22",8500.0,8500.0,8400.0,8500.0,41300],["2026-01-23",8400.0,8500.0,8300.0,8400.0,66200],["2026-01-26",8300.0,8400.0,8200.0,8300.0,40500],["2026-01-27",8200.0,8300.0,8200.0,8300.0,27600],["2026-01-28",8400.0,8400.0,8100.0,8400.0,14800],["2026-01-29",8600.0,8600.0,8200.0,8300.0,13900],["2026-01-30",8400.0,8400.0,8200.0,8300.0,68900],["2026-02-02",8300.0,8300.0,8100.0,8300.0,147400],["2026-02-03",8200.0,8400.0,8200.0,8400.0,75800],["2026-02-04",8400.0,8500.0,8200.0,8500.0,41500],["2026-02-05",8500.0,8600.0,8400.0,8400.0,11900],["2026-02-06",8300.0,8300.0,8200.0,8300.0,48600],["2026-02-09",8300.0,8400.0,8200.0,8300.0,12300],["2026-02-10",8300.0,8300.0,8200.0,8200.0,26500],["2026-02-11",8300.0,8400.0,8200.0,8200.0,31700],["2026-02-12",8300.0,8300.0,8100.0,8300.0,58700],["2026-02-13",8200.0,8400.0,8200.0,8300.0,44200],["2026-02-23",8400.0,8500.0,8300.0,8400.0,30700],["2026-02-24",8400.0,8400.0,8100.0,8300.0,84400],["2026-02-25",8300.0,8500.0,8200.0,8500.0,90200],["2026-02-26",8500.0,8600.0,8400.0,8500.0,12000],["2026-02-27",8400.0,8400.0,8300.0,8300.0,13400],["2026-03-02",8300.0,8300.0,8000.0,8100.0,91700],["2026-03-03",8100.0,8100.0,8000.0,8100.0,73000],["2026-03-04",8200.0,8200.0,7900.0,7900.0,110500],["2026-03-05",8000.0,8200.0,7900.0,8000.0,39400],["2026-03-06",8000.0,8100.0,7900.0,8000.0,51600],["2026-03-09",7900.0,7900.0,7200.0,7400.0,366300],["2026-03-10",7900.0,7900.0,7400.0,7600.0,26100],["2026-03-11",7600.0,7700.0,7500.0,7700.0,157200],["2026-03-12",7800.0,7800.0,7600.0,7700.0,4379100],["2026-03-13",7600.0,7600.0,7500.0,7500.0,5000],["2026-03-16",7500.0,7500.0,7400.0,7500.0,1316000],["2026-03-17",7600.0,7700.0,7500.0,7500.0,16600],["2026-03-18",7700.0,7700.0,7400.0,7600.0,4700900],["2026-03-19",7500.0,7500.0,7400.0,7500.0,1972900],["2026-03-20",7500.0,7500.0,7300.0,7300.0,4646200],["2026-03-23",7200.0,7300.0,7100.0,7100.0,24000],["2026-03-24",7500.0,7500.0,7300.0,7400.0,8500],["2026-03-25",7500.0,7500.0,7500.0,7500.0,10100],["2026-03-26",7300.0,7400.0,7300.0,7400.0,1200],["2026-03-27",7400.0,7700.0,7300.0,7600.0,9600],["2026-03-30",7700.0,7700.0,7500.0,7700.0,11900],["2026-03-31",7500.0,7600.0,7000.0,7500.0,35400],["2026-04-01",7600.0,7800.0,7500.0,7600.0,33400],["2026-04-02",7600.0,7600.0,7400.0,7600.0,6600],["2026-04-03",7500.0,7700.0,7500.0,7700.0,10800],["2026-04-06",7500.0,8100.0,7500.0,8000.0,70600],["2026-04-07",8000.0,8200.0,8000.0,8000.0,64400],["2026-04-08",8100.0,8200.0,8000.0,8100.0,116900],["2026-04-09",8000.0,8000.0,7700.0,7900.0,57800],["2026-04-10",7900.0,8000.0,7700.0,7800.0,21800],["2026-04-13",7800.0,7800.0,7300.0,7600.0,81800],["2026-04-14",7600.0,7800.0,7600.0,7600.0,14300],["2026-04-15",7800.0,7800.0,7600.0,7700.0,21200],["2026-04-16",7700.0,7700.0,7600.0,7700.0,45700],["2026-04-17",7700.0,7900.0,7700.0,7900.0,9500],["2026-04-20",7800.0,7900.0,7800.0,7900.0,9300],["2026-04-21",7700.0,7800.0,7500.0,7700.0,26100],["2026-04-22",7700.0,7700.0,7400.0,7500.0,30000],["2026-04-23",7500.0,7500.0,7200.0,7300.0,81400],["2026-04-24",7400.0,7400.0,7200.0,7300.0,27100],["2026-04-28",7500.0,7600.0,7300.0,7600.0,72100],["2026-04-29",7600.0,7600.0,7500.0,7600.0,12100],["2026-05-04",7600.0,7600.0,7400.0,7500.0,25600],["2026-05-05",7500.0,7500.0,7400.0,7500.0,9400],["2026-05-06",7500.0,7600.0,7400.0,7500.0,22400],["2026-05-07",7600.0,7600.0,7500.0,7500.0,21200],["2026-05-08",7500.0,7500.0,7500.0,7500.0,44300],["2026-05-11",7500.0,7700.0,7500.0,7600.0,59100],["2026-05-12",7800.0,8300.0,7800.0,8300.0,308900],["2026-05-13",8500.0,8900.0,8500.0,8500.0,182500],["2026-05-14",8600.0,8600.0,8300.0,8500.0,53000],["2026-05-15",8400.0,8500.0,8300.0,8400.0,101500],["2026-05-18",8500.0,8700.0,8500.0,8600.0,147200],["2026-05-19",8600.0,8600.0,8400.0,8600.0,146500],["2026-05-20",8500.0,8600.0,8300.0,8500.0,33100],["2026-05-21",8500.0,8600.0,8400.0,8500.0,135500],["2026-05-22",8400.0,8600.0,8400.0,8600.0,82800],["2026-05-25",8600.0,8600.0,8500.0,8600.0,455900],["2026-05-26",8600.0,8700.0,8500.0,8500.0,230900],["2026-05-27",8600.0,8800.0,8600.0,8800.0,232800],["2026-05-28",8700.0,8800.0,8600.0,8700.0,286700],["2026-05-29",8700.0,8800.0,8600.0,8700.0,197400],["2026-06-01",8800.0,8800.0,8600.0,8800.0,171500],["2026-06-02",8800.0,8800.0,8600.0,8700.0,592500],["2026-06-03",8700.0,8700.0,8600.0,8600.0,187600],["2026-06-04",8600.0,8700.0,8600.0,8600.0,403100],["2026-06-05",8600.0,8600.0,8500.0,8500.0,150300],["2026-06-08",8600.0,8800.0,8500.0,8500.0,237800],["2026-06-09",8700.0,8700.0,8600.0,8700.0,105900],["2026-06-10",8700.0,8800.0,8600.0,8700.0,303000],["2026-06-11",8600.0,9000.0,8600.0,8900.0,597000],["2026-06-12",9000.0,9200.0,9000.0,9200.0,259400],["2026-06-15",9200.0,9300.0,9000.0,9300.0,342000],["2026-06-16",9300.0,9600.0,9300.0,9600.0,274800],["2026-06-17",9600.0,9700.0,9500.0,9600.0,96300],["2026-06-18",9600.0,9700.0,9500.0,9700.0,125200],["2026-06-19",9600.0,9700.0,9600.0,9700.0,109500],["2026-06-22",9600.0,9900.0,9600.0,9900.0,240700],["2026-06-23",9800.0,10100.0,9700.0,10000.0,466900],["2026-06-24",9900.0,10500.0,9800.0,10400.0,1915700],["2026-06-25",10400.0,10900.0,10400.0,10500.0,1959000],["2026-06-26",10500.0,10900.0,10500.0,10600.0,2103900],["2026-06-29",10600.0,10900.0,10000.0,10300.0,1750500],["2026-06-30",10300.0,10700.0,10000.0,10000.0,509900],["2026-07-01",10300.0,10500.0,9900.0,10000.0,2086700],["2026-07-02",10000.0,10500.0,10000.0,10200.0,1923700],["2026-07-03",10200.0,10400.0,9900.0,10200.0,2064600],["2026-07-06",10000.0,10200.0,9500.0,9500.0,2005800],["2026-07-07",9500.0,9900.0,9400.0,9700.0,1542200],["2026-07-08",9700.0,9800.0,9500.0,9500.0,484400],["2026-07-09",9000.0,9700.0,9000.0,9500.0,471700],["2026-07-10",9400.0,9400.0,9000.0,9200.0,26600],["2026-07-13",9200.0,9200.0,8600.0,8700.0,42000],["2026-07-14",8600.0,8700.0,8500.0,8700.0,6800],["2026-07-15",8600.0,8700.0,8600.0,8600.0,5200],["2026-07-16",8600.0,8600.0,8300.0,8600.0,35800],["2026-07-17",8500.0,8600.0,8400.0,8600.0,12400],["2026-07-20",8600.0,8600.0,8300.0,8400.0,9600],["2026-07-21",8600.0,8800.0,8400.0,8400.0,1200],["2026-07-22",8400.0,8400.0,8200.0,8200.0,20300],["2026-07-23",8100.0,8300.0,8000.0,8200.0,9800],["2026-07-24",8100.0,8100.0,8000.0,8000.0,12600],["2026-07-27",8000.0,8000.0,7900.0,8000.0,2200],["2026-07-28",7400.0,8700.0,7400.0,8700.0,5200],["2026-07-29",8000.0,8300.0,7900.0,8300.0,11200],["2026-07-30",8500.0,8500.0,8500.0,8500.0,100],["2026-07-31",8500.0,8500.0,8000.0,8300.0,5500],["2026-08-03",8300.0,8500.0,7800.0,8400.0,6400],["2026-08-04",8400.0,8400.0,8000.0,8200.0,5800],["2026-08-05",8700.0,8700.0,8200.0,8200.0,5100],["2026-08-06",8200.0,8200.0,8000.0,8200.0,8800],["2026-08-07",8600.0,8600.0,8000.0,8300.0,2500],["2026-08-10",8600.0,8600.0,8000.0,8200.0,5900],["2026-08-11",8000.0,8200.0,7900.0,8200.0,19600],["2026-08-12",8100.0,8100.0,8000.0,8000.0,1971200],["2026-08-13",8000.0,8000.0,8000.0,8000.0,6000],["2026-08-14",7900.0,8000.0,7800.0,8000.0,4800],["2026-08-17",7800.0,8000.0,7700.0,8000.0,2400],["2026-08-18",7900.0,8000.0,7900.0,8000.0,2800],["2026-08-19",8000.0,8000.0,8000.0,8000.0,0],["2026-08-20",7700.0,7900.0,7200.0,7900.0,11600],["2026-08-21",7600.0,8000.0,7500.0,8000.0,8600],["2026-08-24",7800.0,8000.0,7600.0,8000.0,15200],["2026-08-25",7200.0,8000.0,7200.0,7900.0,788100],["2026-08-26",7800.0,7800.0,7800.0,7800.0,671700],["2026-08-27",7900.0,7900.0,7700.0,7800.0,1300],["2026-08-28",7800.0,7800.0,7700.0,7800.0,3300],["2026-09-03",7700.0,7700.0,7600.0,7700.0,9500],["2026-09-04",7700.0,7700.0,7400.0,7500.0,17700],["2026-09-07",7600.0,7600.0,7400.0,7600.0,800],["2026-09-08",7500.0,7600.0,7400.0,7500.0,3100],["2026-09-09",7500.0,7500.0,7400.0,7500.0,1200],["2026-09-10",7400.0,7500.0,7400.0,7500.0,3500],["2026-09-11",7200.0,7600.0,7200.0,7500.0,4200],["2026-09-14",7300.0,7300.0,7200.0,7300.0,26100],["2026-09-15",7900.0,7900.0,7400.0,7400.0,2100],["2026-09-16",7400.0,7400.0,7100.0,7200.0,11800],["2026-09-17",7400.0,7400.0,7200.0,7300.0,8100],["2026-09-18",7400.0,7400.0,7100.0,7300.0,17100],["2026-09-21",7200.0,7200.0,7100.0,7200.0,3000],["2026-09-22",7200.0,7200.0,7100.0,7200.0,4500],["2026-09-23",7200.0,7200.0,7100.0,7200.0,6200],["2026-09-24",7200.0,7200.0,7100.0,7200.0,2200],["2026-09-25",7200.0,7200.0,7100.0,7100.0,2800],["2026-09-28",6800.0,7100.0,6800.0,7000.0,2300],["2026-09-29",6900.0,7000.0,6800.0,7000.0,7800],["2026-09-30",6900.0,6900.0,6900.0,6900.0,2000],["2026-10-01",6900.0,6900.0,6800.0,6900.0,15100],["2026-10-02",7000.0,7000.0,6900.0,6900.0,4500],["2026-10-05",6900.0,6900.0,6800.0,6900.0,6500],["2026-10-06",6900.0,6900.0,6700.0,6800.0,5400],["2026-10-07",6700.0,6800.0,6700.0,6800.0,8100],["2026-10-08",6800.0,6800.0,6700.0,6700.0,1700],["2026-10-09",6700.0,6700.0,6600.0,6700.0,8200],["2026-10-12",6700.0,6700.0,6600.0,6700.0,8000]]}