{"sym":"AFX","index":false,"bars":[["2016-12-02",8931.03,8931.03,7144.83,7144.83,2200],["2016-12-05",7323.45,7323.45,7323.45,7323.45,0],["2016-12-06",7323.45,7323.45,7323.45,7323.45,0],["2016-12-07",7323.45,7323.45,7323.45,7323.45,0],["2016-12-08",6251.72,6251.72,6251.72,6251.72,2000],["2016-12-09",5358.62,5358.62,5358.62,5358.62,5000],["2016-12-12",4554.83,4554.83,4554.83,4554.83,5000],["2016-12-13",3929.66,3929.66,3929.66,3929.66,3800],["2016-12-14",3572.41,3572.41,3572.41,3572.41,1300],["2016-12-15",3572.41,3572.41,3572.41,3572.41,0],["2016-12-16",3572.41,3572.41,3125.86,3125.86,800],["2016-12-19",3483.1,3483.1,3483.1,3483.1,0],["2016-12-20",3483.1,3483.1,3483.1,3483.1,0],["2016-12-21",3483.1,3483.1,3483.1,3483.1,0],["2016-12-22",3036.55,3036.55,3036.55,3036.55,100],["2016-12-23",3125.86,3125.86,3125.86,3125.86,1100],["2016-12-26",3125.86,3125.86,3125.86,3125.86,0],["2016-12-27",3125.86,3125.86,3125.86,3125.86,0],["2016-12-28",3125.86,3125.86,3125.86,3125.86,0],["2016-12-29",3125.86,3125.86,3125.86,3125.86,0],["2016-12-30",3125.86,3125.86,3125.86,3125.86,0],["2017-01-03",3125.86,3125.86,3125.86,3125.86,0],["2017-01-04",3125.86,3125.86,3125.86,3125.86,0],["2017-01-05",3125.86,3125.86,3125.86,3125.86,0],["2017-01-06",3125.86,3125.86,3125.86,3125.86,0],["2017-01-09",3125.86,3125.86,3125.86,3125.86,0],["2017-01-10",3125.86,3125.86,3125.86,3125.86,0],["2017-01-11",3125.86,3125.86,3125.86,3125.86,0],["2017-01-12",3125.86,3125.86,3125.86,3125.86,0],["2017-01-13",3125.86,3125.86,3125.86,3125.86,0],["2017-01-16",3125.86,3125.86,3125.86,3125.86,0],["2017-01-17",3125.86,3125.86,3125.86,3125.86,0],["2017-01-18",3125.86,3125.86,3125.86,3125.86,0],["2017-01-19",3125.86,3125.86,3125.86,3125.86,0],["2017-01-20",3125.86,3125.86,3125.86,3125.86,0],["2017-01-23",3125.86,3125.86,3125.86,3125.86,0],["2017-01-24",3125.86,3125.86,3125.86,3125.86,0],["2017-01-25",3125.86,3125.86,3125.86,3125.86,0],["2017-02-02",3125.86,3125.86,3125.86,3125.86,0],["2017-02-03",3125.86,3125.86,3125.86,3125.86,0],["2017-02-06",3125.86,3125.86,3125.86,3125.86,0],["2017-02-07",3125.86,3125.86,3125.86,3125.86,0],["2017-02-08",3125.86,3125.86,3125.86,3125.86,0],["2017-02-09",3125.86,3125.86,3125.86,3125.86,0],["2017-02-10",3125.86,3125.86,3125.86,3125.86,0],["2017-02-13",4376.21,4376.21,4376.21,4376.21,100],["2017-02-14",4376.21,4376.21,3751.03,3751.03,500],["2017-02-15",4286.9,4286.9,4286.9,4286.9,0],["2017-02-16",3661.72,3661.72,3661.72,3661.72,100],["2017-02-17",3661.72,3661.72,3661.72,3661.72,200],["2017-02-20",3125.86,3125.86,3125.86,3125.86,100],["2017-02-21",2947.24,3572.41,2947.24,3572.41,200],["2017-02-22",2947.24,2947.24,2947.24,2947.24,9600],["2017-02-23",3304.48,3304.48,3304.48,3304.48,100],["2017-02-24",3751.03,3751.03,3751.03,3751.03,100],["2017-02-27",3751.03,4286.9,3751.03,4286.9,200],["2017-02-28",4554.83,4554.83,3483.1,3483.1,400],["2017-03-01",3751.03,3751.03,3572.41,3572.41,800],["2017-03-02",4197.59,4197.59,4197.59,4197.59,100],["2017-03-03",3840.34,4376.21,3840.34,4376.21,300],["2017-03-06",4197.59,4197.59,4197.59,4197.59,0],["2017-03-07",4197.59,4197.59,4197.59,4197.59,0],["2017-03-08",4197.59,4197.59,4197.59,4197.59,0],["2017-03-09",4197.59,4197.59,4197.59,4197.59,0],["2017-03-10",3572.41,3661.72,3572.41,3661.72,1000],["2017-03-13",3840.34,3840.34,3840.34,3840.34,100],["2017-03-14",3929.66,3929.66,3929.66,3929.66,100],["2017-03-15",3929.66,3929.66,3929.66,3929.66,0],["2017-03-16",3929.66,3929.66,3929.66,3929.66,0],["2017-03-17",3929.66,3929.66,3929.66,3929.66,0],["2017-03-20",3929.66,3929.66,3929.66,3929.66,0],["2017-03-21",3393.79,3393.79,3393.79,3393.79,500],["2017-03-22",3393.79,3393.79,3393.79,3393.79,0],["2017-03-23",3393.79,3393.79,3393.79,3393.79,0],["2017-03-24",3393.79,3393.79,3393.79,3393.79,0],["2017-03-27",3572.41,3572.41,3572.41,3572.41,100],["2017-03-28",3572.41,3572.41,3572.41,3572.41,0],["2017-03-29",3572.41,3572.41,3572.41,3572.41,0],["2017-03-30",3572.41,3572.41,3572.41,3572.41,100],["2017-03-31",3036.55,3036.55,3036.55,3036.55,1900],["2017-04-03",3036.55,3036.55,3036.55,3036.55,0],["2017-04-04",3036.55,3036.55,3036.55,3036.55,0],["2017-04-05",3215.17,3215.17,3215.17,3215.17,200],["2017-04-07",3215.17,3215.17,3215.17,3215.17,0],["2017-04-10",3215.17,3215.17,3215.17,3215.17,0],["2017-04-11",3215.17,3215.17,3215.17,3215.17,0],["2017-04-12",3215.17,3215.17,3215.17,3215.17,100],["2017-04-13",3215.17,3215.17,3215.17,3215.17,0],["2017-04-14",3215.17,3215.17,3215.17,3215.17,0],["2017-04-17",3215.17,3215.17,3215.17,3215.17,0],["2017-04-18",3215.17,3215.17,3215.17,3215.17,0],["2017-04-19",3215.17,3215.17,3215.17,3215.17,0],["2017-04-20",3215.17,3215.17,3215.17,3215.17,0],["2017-04-21",3215.17,3215.17,3215.17,3215.17,0],["2017-04-24",3215.17,3215.17,3215.17,3215.17,0],["2017-04-25",3215.17,3215.17,3215.17,3215.17,0],["2017-04-26",2768.62,2768.62,2768.62,2768.62,2400],["2017-04-27",2768.62,3125.86,2768.62,3125.86,200],["2017-04-28",2947.24,2947.24,2947.24,2947.24,0],["2017-05-03",3304.48,3304.48,3304.48,3304.48,100],["2017-05-04",3304.48,3304.48,3304.48,3304.48,600],["2017-05-05",3483.1,3572.41,3483.1,3572.41,600],["2017-05-08",3304.48,3304.48,3304.48,3304.48,300],["2017-05-09",3304.48,3304.48,3304.48,3304.48,0],["2017-05-10",3304.48,3304.48,3304.48,3304.48,800],["2017-05-11",3304.48,3304.48,3304.48,3304.48,700],["2017-05-12",3304.48,3304.48,3304.48,3304.48,2000],["2017-05-15",3304.48,3304.48,3304.48,3304.48,300],["2017-05-16",3304.48,3304.48,3304.48,3304.48,800],["2017-05-17",3304.48,3304.48,3304.48,3304.48,3200],["2017-05-18",3215.17,3215.17,3215.17,3215.17,300],["2017-05-19",3304.48,3304.48,3304.48,3304.48,1000],["2017-05-22",3304.48,3304.48,3304.48,3304.48,600],["2017-05-23",3304.48,3304.48,3304.48,3304.48,5400],["2017-05-24",3304.48,3304.48,3304.48,3304.48,0],["2017-05-25",3304.48,3304.48,3304.48,3304.48,0],["2017-05-26",3304.48,3304.48,3304.48,3304.48,300],["2017-05-29",3304.48,3304.48,3304.48,3304.48,1000],["2017-05-30",3304.48,3304.48,3304.48,3304.48,0],["2017-05-31",3483.1,3572.41,3483.1,3572.41,200],["2017-06-01",3572.41,3572.41,3572.41,3572.41,0],["2017-06-02",3572.41,3572.41,3572.41,3572.41,0],["2017-06-05",3572.41,3572.41,3572.41,3572.41,0],["2017-06-06",3304.48,3304.48,3304.48,3304.48,3600],["2017-06-07",2947.24,2947.24,2947.24,2947.24,200],["2017-06-08",3215.17,3304.48,3215.17,3304.48,3000],["2017-06-09",3304.48,3304.48,3215.17,3215.17,7000],["2017-06-12",3304.48,3304.48,3304.48,3304.48,100],["2017-06-13",3304.48,3304.48,3304.48,3304.48,19900],["2017-06-14",3304.48,3483.1,3304.48,3483.1,15900],["2017-06-15",3393.79,3393.79,3393.79,3393.79,4100],["2017-06-16",3483.1,3483.1,3483.1,3483.1,500],["2017-06-19",3393.79,3483.1,3393.79,3483.1,4600],["2017-06-20",3483.1,3483.1,3483.1,3483.1,2000],["2017-06-21",3483.1,3483.1,3304.48,3304.48,10000],["2017-06-22",3483.1,3483.1,3483.1,3483.1,0],["2017-06-23",3483.1,3483.1,3483.1,3483.1,6200],["2017-06-26",3572.41,3661.72,3572.41,3661.72,3600],["2017-06-27",3929.66,4197.59,3929.66,4197.59,80500],["2017-06-28",4465.52,4554.83,4286.9,4554.83,6700],["2017-06-29",5001.38,5090.69,5001.38,5090.69,4700],["2017-06-30",4912.07,4912.07,4376.21,4912.07,1900],["2017-07-03",4197.59,5180.0,4108.28,5180.0,1600],["2017-07-04",4197.59,4465.52,4108.28,4108.28,26300],["2017-07-05",4018.97,4286.9,4018.97,4286.9,5800],["2017-07-06",4018.97,4018.97,4018.97,4018.97,500],["2017-07-07",4108.28,4108.28,4108.28,4108.28,900],["2017-07-10",3840.34,3929.66,3840.34,3929.66,1100],["2017-07-11",3840.34,4197.59,3840.34,4197.59,600],["2017-07-12",4108.28,4108.28,4108.28,4108.28,100],["2017-07-13",4465.52,4465.52,4465.52,4465.52,100],["2017-07-14",4197.59,4197.59,4197.59,4197.59,7700],["2017-07-17",4197.59,4197.59,4108.28,4108.28,4200],["2017-07-18",4376.21,4376.21,4376.21,4376.21,300],["2017-07-19",3751.03,4108.28,3751.03,4108.28,1600],["2017-07-20",3929.66,3929.66,3929.66,3929.66,0],["2017-07-21",3393.79,4018.97,3393.79,4018.97,1400],["2017-07-24",3929.66,3929.66,3929.66,3929.66,100],["2017-07-25",3929.66,3929.66,3929.66,3929.66,0],["2017-07-26",3929.66,3929.66,3393.79,3393.79,1700],["2017-07-27",3751.03,3751.03,3751.03,3751.03,0],["2017-07-28",3393.79,3393.79,3393.79,3393.79,200],["2017-07-31",3215.17,3751.03,3215.17,3751.03,2700],["2017-08-01",3661.72,3661.72,3661.72,3661.72,100],["2017-08-02",3840.34,3840.34,3840.34,3840.34,100],["2017-08-03",3393.79,3393.79,3304.48,3304.48,400],["2017-08-04",3840.34,3840.34,3840.34,3840.34,1700],["2017-08-07",4018.97,4018.97,4018.97,4018.97,900],["2017-08-08",3483.1,3929.66,3483.1,3929.66,1100],["2017-08-09",3661.72,3661.72,3661.72,3661.72,200],["2017-08-10",3661.72,3661.72,3661.72,3661.72,3000],["2017-08-11",3840.34,3840.34,3840.34,3840.34,100],["2017-08-14",3840.34,3840.34,3840.34,3840.34,300],["2017-08-15",3304.48,3304.48,3304.48,3304.48,400],["2017-08-16",3304.48,3393.79,3304.48,3393.79,1400],["2017-08-17",3393.79,3393.79,3393.79,3393.79,0],["2017-08-18",3572.41,3572.41,3572.41,3572.41,2200],["2017-08-21",3572.41,3572.41,3572.41,3572.41,500],["2017-08-22",3572.41,3572.41,3572.41,3572.41,0],["2017-08-23",3572.41,3572.41,3572.41,3572.41,0],["2017-08-24",3393.79,3393.79,3393.79,3393.79,100],["2017-08-25",3393.79,3393.79,3393.79,3393.79,0],["2017-08-28",3393.79,3393.79,3393.79,3393.79,0],["2017-08-29",3393.79,3393.79,2947.24,2947.24,500],["2017-08-30",3304.48,3304.48,3304.48,3304.48,0],["2017-08-31",3304.48,3304.48,3304.48,3304.48,0],["2017-09-01",3304.48,3304.48,3304.48,3304.48,0],["2017-09-05",3304.48,3304.48,3304.48,3304.48,0],["2017-09-06",3215.17,3661.72,3215.17,3661.72,300],["2017-09-07",3393.79,3393.79,3393.79,3393.79,0],["2017-09-08",3483.1,3483.1,3483.1,3483.1,100],["2017-09-11",3572.41,3572.41,3572.41,3572.41,300],["2017-09-12",3572.41,3572.41,3572.41,3572.41,0],["2017-09-13",3304.48,3393.79,3304.48,3393.79,600],["2017-09-14",3393.79,3393.79,3393.79,3393.79,0],["2017-09-15",3393.79,3393.79,3393.79,3393.79,0],["2017-09-18",3661.72,3661.72,3661.72,3661.72,300],["2017-09-19",3572.41,3572.41,3572.41,3572.41,100],["2017-09-20",3572.41,3572.41,3572.41,3572.41,0],["2017-09-21",3572.41,3572.41,3572.41,3572.41,300],["2017-09-22",3572.41,3572.41,3572.41,3572.41,0],["2017-09-25",3572.41,3572.41,3572.41,3572.41,0],["2017-09-26",3661.72,3661.72,3661.72,3661.72,100],["2017-09-27",3572.41,3572.41,3483.1,3483.1,300],["2017-09-28",3483.1,3483.1,3483.1,3483.1,0],["2017-09-29",3393.79,3483.1,3393.79,3483.1,2200],["2017-10-02",3661.72,3661.72,3483.1,3483.1,5000],["2017-10-03",3483.1,3483.1,3483.1,3483.1,2800],["2017-10-04",3483.1,3483.1,3483.1,3483.1,0],["2017-10-05",3483.1,3483.1,3483.1,3483.1,0],["2017-10-06",3483.1,3483.1,3483.1,3483.1,0],["2017-10-09",3483.1,3483.1,3483.1,3483.1,2000],["2017-10-10",3483.1,3483.1,3483.1,3483.1,0],["2017-10-11",3572.41,3572.41,3125.86,3125.86,2000],["2017-10-12",3483.1,3483.1,3483.1,3483.1,0],["2017-10-13",3483.1,3483.1,3483.1,3483.1,0],["2017-10-16",3483.1,3483.1,3393.79,3393.79,3200],["2017-10-17",3393.79,3393.79,3393.79,3393.79,0],["2017-10-18",3393.79,3393.79,3393.79,3393.79,7900],["2017-10-19",3393.79,3393.79,3304.48,3393.79,11100],["2017-10-20",3483.1,3483.1,3483.1,3483.1,7900],["2017-10-23",3483.1,3661.72,3483.1,3661.72,10500],["2017-10-24",3393.79,3572.41,3393.79,3572.41,400],["2017-10-25",3572.41,3572.41,3572.41,3572.41,1300],["2017-10-26",3572.41,3572.41,3572.41,3572.41,8000],["2017-10-27",3572.41,3572.41,3572.41,3572.41,0],["2017-10-30",3572.41,3751.03,3572.41,3751.03,4000],["2017-10-31",3572.41,3572.41,3215.17,3215.17,2800],["2017-11-01",3572.41,3572.41,3572.41,3572.41,0],["2017-11-02",3572.41,3572.41,3483.1,3483.1,4000],["2017-11-03",3393.79,3393.79,3393.79,3393.79,3400],["2017-11-06",3483.1,3572.41,3393.79,3393.79,4600],["2017-11-07",3483.1,3483.1,3483.1,3483.1,0],["2017-11-08",3572.41,3572.41,3483.1,3483.1,5300],["2017-11-09",3483.1,3483.1,3483.1,3483.1,0],["2017-11-10",3572.41,3572.41,3572.41,3572.41,200],["2017-11-13",3572.41,3572.41,3572.41,3572.41,4000],["2017-11-14",3572.41,3572.41,3572.41,3572.41,2200],["2017-11-15",3572.41,3572.41,3572.41,3572.41,0],["2017-11-16",3572.41,3572.41,3572.41,3572.41,3000],["2017-11-17",3661.72,3661.72,3661.72,3661.72,1000],["2017-11-20",3929.66,3929.66,3929.66,3929.66,100],["2017-11-21",3929.66,3929.66,3929.66,3929.66,0],["2017-11-22",4018.97,4018.97,4018.97,4018.97,2600],["2017-11-23",4018.97,4018.97,4018.97,4018.97,1400],["2017-11-24",4018.97,4018.97,4018.97,4018.97,0],["2017-11-27",4018.97,4018.97,4018.97,4018.97,5000],["2017-11-28",3840.34,3840.34,3840.34,3840.34,2100],["2017-11-29",3661.72,3840.34,3661.72,3840.34,2400],["2017-11-30",3840.34,3840.34,3751.03,3751.03,8100],["2017-12-01",3661.72,3840.34,3661.72,3840.34,6700],["2017-12-04",4286.9,4286.9,3572.41,3572.41,6300],["2017-12-05",3572.41,3572.41,3572.41,3572.41,0],["2017-12-06",3572.41,3572.41,3572.41,3572.41,0],["2017-12-07",4108.28,4108.28,4108.28,4108.28,100],["2017-12-08",3661.72,3661.72,3572.41,3572.41,12600],["2017-12-11",3572.41,3572.41,3572.41,3572.41,0],["2017-12-12",3572.41,3572.41,3572.41,3572.41,0],["2017-12-13",3572.41,3572.41,3572.41,3572.41,0],["2017-12-14",3572.41,3572.41,3572.41,3572.41,0],["2017-12-15",3572.41,3572.41,3572.41,3572.41,0],["2017-12-18",3572.41,3572.41,3572.41,3572.41,800],["2017-12-19",3572.41,3572.41,3572.41,3572.41,2200],["2017-12-20",3572.41,3572.41,3572.41,3572.41,2300],["2017-12-21",3572.41,3572.41,3572.41,3572.41,0],["2017-12-22",3483.1,3572.41,3393.79,3572.41,5200],["2017-12-25",3036.55,3751.03,3036.55,3572.41,1600],["2017-12-26",3393.79,3572.41,3393.79,3483.1,5100],["2017-12-27",3393.79,3483.1,3393.79,3483.1,1800],["2017-12-28",3483.1,3572.41,3393.79,3572.41,5200],["2017-12-29",3661.72,3661.72,3572.41,3572.41,600],["2018-01-02",3483.1,3572.41,3393.79,3393.79,300],["2018-01-03",3393.79,3393.79,3393.79,3393.79,100],["2018-01-04",3483.1,3483.1,2947.24,2947.24,1400],["2018-01-05",3661.72,3661.72,3483.1,3483.1,8700],["2018-01-08",3572.41,3572.41,3572.41,3572.41,100],["2018-01-09",3483.1,3661.72,3483.1,3572.41,500],["2018-01-10",3393.79,3393.79,3304.48,3304.48,1200],["2018-01-11",3215.17,3215.17,2947.24,2947.24,1200],["2018-01-12",3125.86,3215.17,3125.86,3215.17,28900],["2018-01-15",3215.17,3572.41,3215.17,3572.41,1600],["2018-01-16",3572.41,3572.41,3572.41,3572.41,200],["2018-01-17",3572.41,3661.72,3572.41,3661.72,16600],["2018-01-18",3483.1,3572.41,3483.1,3483.1,1300],["2018-01-19",3393.79,3483.1,3393.79,3483.1,800],["2018-01-22",3483.1,3661.72,3483.1,3483.1,3300],["2018-01-23",3840.34,4108.28,3840.34,4108.28,400],["2018-01-24",3929.66,3929.66,3929.66,3929.66,2600],["2018-01-25",3929.66,4018.97,3929.66,3929.66,16200],["2018-01-26",4018.97,4108.28,4018.97,4108.28,1000],["2018-01-29",4108.28,4108.28,4108.28,4108.28,0],["2018-01-30",4108.28,4108.28,4108.28,4108.28,0],["2018-01-31",4644.14,4644.14,4644.14,4644.14,100],["2018-02-01",5269.31,5269.31,5269.31,5269.31,100],["2018-02-02",5180.0,5180.0,5180.0,5180.0,100],["2018-02-05",5180.0,5180.0,5180.0,5180.0,0],["2018-02-06",5180.0,5180.0,5180.0,5180.0,0],["2018-02-07",5180.0,5180.0,5180.0,5180.0,0],["2018-02-08",4465.52,4465.52,4465.52,4465.52,100],["2018-02-09",4465.52,4465.52,4465.52,4465.52,0],["2018-02-12",4465.52,4465.52,4465.52,4465.52,0],["2018-02-13",4465.52,4465.52,4465.52,4465.52,0],["2018-02-21",5090.69,5090.69,5090.69,5090.69,900],["2018-02-22",4376.21,4376.21,4376.21,4376.21,5400],["2018-02-23",4376.21,4376.21,4376.21,4376.21,0],["2018-02-26",3929.66,3929.66,3929.66,3929.66,500],["2018-02-27",3929.66,3929.66,3929.66,3929.66,0],["2018-02-28",3929.66,3929.66,3929.66,3929.66,0],["2018-03-01",3929.66,3929.66,3929.66,3929.66,0],["2018-03-02",4018.97,4018.97,4018.97,4018.97,3000],["2018-03-05",4018.97,4018.97,4018.97,4018.97,4600],["2018-03-06",4018.97,4018.97,4018.97,4018.97,0],["2018-03-07",3840.34,3840.34,3751.03,3751.03,3000],["2018-03-08",4376.21,4376.21,4376.21,4376.21,100],["2018-03-09",4376.21,4376.21,4376.21,4376.21,0],["2018-03-12",4376.21,4376.21,4376.21,4376.21,0],["2018-03-13",4197.59,4197.59,4197.59,4197.59,1000],["2018-03-14",4197.59,4197.59,4197.59,4197.59,0],["2018-03-15",4197.59,4197.59,4197.59,4197.59,0],["2018-03-16",3661.72,4018.97,3572.41,3572.41,5700],["2018-03-19",3572.41,3661.72,3215.17,3572.41,35300],["2018-03-20",3572.41,3572.41,3572.41,3572.41,0],["2018-03-21",3572.41,3572.41,3572.41,3572.41,0],["2018-03-22",3572.41,3572.41,3572.41,3572.41,0],["2018-03-23",3572.41,3572.41,3572.41,3572.41,0],["2018-03-26",3572.41,3572.41,3572.41,3572.41,200],["2018-03-27",3572.41,3572.41,3572.41,3572.41,1000],["2018-03-28",3572.41,3572.41,3572.41,3572.41,0],["2018-03-29",3572.41,3572.41,3572.41,3572.41,0],["2018-03-30",3572.41,3572.41,3572.41,3572.41,0],["2018-04-02",3661.72,3661.72,3661.72,3661.72,10000],["2018-04-03",3661.72,3661.72,3661.72,3661.72,0],["2018-04-04",3661.72,3661.72,3661.72,3661.72,0],["2018-04-05",3661.72,3661.72,3661.72,3661.72,0],["2018-04-06",3661.72,3661.72,3661.72,3661.72,0],["2018-04-09",3661.72,3661.72,3661.72,3661.72,0],["2018-04-10",3661.72,3661.72,3661.72,3661.72,100],["2018-04-11",3661.72,3661.72,3572.41,3572.41,5100],["2018-04-12",3661.72,3661.72,3661.72,3661.72,5000],["2018-04-13",3661.72,3661.72,3661.72,3661.72,5900],["2018-04-16",3661.72,3661.72,3661.72,3661.72,0],["2018-04-17",3661.72,3840.34,3661.72,3840.34,11100],["2018-04-18",3840.34,3840.34,3840.34,3840.34,1000],["2018-04-19",3751.03,3751.03,3751.03,3751.03,900],["2018-04-20",3661.72,3929.66,3661.72,3929.66,3300],["2018-04-23",3751.03,3751.03,3751.03,3751.03,300],["2018-04-24",3751.03,3751.03,3751.03,3751.03,0],["2018-04-26",3572.41,3661.72,3572.41,3661.72,2200],["2018-04-27",3765.52,3765.52,3765.52,3765.52,1400],["2018-05-02",3862.07,3862.07,3862.07,3862.07,1200],["2018-05-03",3862.07,3862.07,3862.07,3862.07,0],["2018-05-04",3765.52,3765.52,3765.52,3765.52,1400],["2018-05-07",3765.52,3765.52,3765.52,3765.52,0],["2018-05-08",3765.52,3765.52,3765.52,3765.52,0],["2018-05-09",3765.52,3765.52,3765.52,3765.52,0],["2018-05-10",3862.07,4151.72,3862.07,4151.72,2200],["2018-05-11",3862.07,3862.07,3862.07,3862.07,0],["2018-05-14",3862.07,3862.07,3862.07,3862.07,0],["2018-05-15",3862.07,3862.07,3862.07,3862.07,0],["2018-05-16",3862.07,3862.07,3765.52,3765.52,1500],["2018-05-17",3765.52,3765.52,3765.52,3765.52,0],["2018-05-18",3668.97,3668.97,3668.97,3668.97,1000],["2018-05-21",3668.97,3668.97,3668.97,3668.97,0],["2018-05-22",3668.97,3668.97,3668.97,3668.97,0],["2018-05-23",3668.97,3668.97,3668.97,3668.97,0],["2018-05-24",3668.97,3668.97,3668.97,3668.97,0],["2018-05-25",3668.97,3668.97,3668.97,3668.97,0],["2018-05-28",3668.97,3668.97,3668.97,3668.97,0],["2018-05-29",3668.97,3668.97,3668.97,3668.97,0],["2018-05-30",3668.97,3668.97,3668.97,3668.97,0],["2018-05-31",3668.97,3668.97,3668.97,3668.97,0],["2018-06-01",3668.97,3668.97,3668.97,3668.97,0],["2018-06-04",3668.97,3668.97,3668.97,3668.97,0],["2018-06-05",3862.07,3862.07,3862.07,3862.07,6000],["2018-06-06",3862.07,3862.07,3862.07,3862.07,0],["2018-06-07",3862.07,3862.07,3862.07,3862.07,0],["2018-06-08",3668.97,3668.97,3668.97,3668.97,800],["2018-06-11",3668.97,3668.97,3668.97,3668.97,3100],["2018-06-12",3668.97,3668.97,3668.97,3668.97,0],["2018-06-13",3668.97,3668.97,3668.97,3668.97,0],["2018-06-14",3668.97,3668.97,3668.97,3668.97,0],["2018-06-15",3668.97,3668.97,3668.97,3668.97,0],["2018-06-18",3668.97,3668.97,3668.97,3668.97,0],["2018-06-19",3668.97,3668.97,3668.97,3668.97,0],["2018-06-20",3668.97,3668.97,3668.97,3668.97,0],["2018-06-21",3282.76,3282.76,3282.76,3282.76,1000],["2018-06-22",3282.76,3282.76,3282.76,3282.76,0],["2018-06-25",3765.52,3765.52,3765.52,3765.52,300],["2018-06-26",3765.52,3765.52,3765.52,3765.52,100],["2018-06-27",3862.07,3862.07,3862.07,3862.07,500],["2018-06-28",3572.41,3572.41,3475.86,3475.86,900],["2018-06-29",3282.76,3282.76,3282.76,3282.76,200],["2018-07-02",3282.76,3282.76,3282.76,3282.76,0],["2018-07-03",3282.76,3282.76,3282.76,3282.76,2800],["2018-07-04",2896.55,2993.1,2896.55,2993.1,3000],["2018-07-05",2896.55,2896.55,2800.0,2800.0,7300],["2018-07-06",2896.55,3186.21,2896.55,3186.21,4300],["2018-07-09",2993.1,2993.1,2993.1,2993.1,2000],["2018-07-10",2896.55,2993.1,2896.55,2896.55,4000],["2018-07-11",2993.1,2993.1,2993.1,2993.1,2000],["2018-07-12",2993.1,2993.1,2993.1,2993.1,400],["2018-07-13",2993.1,2993.1,2993.1,2993.1,1000],["2018-07-16",2993.1,2993.1,2993.1,2993.1,0],["2018-07-17",2993.1,2993.1,2993.1,2993.1,0],["2018-07-18",2993.1,2993.1,2993.1,2993.1,1900],["2018-07-19",2993.1,2993.1,2993.1,2993.1,0],["2018-07-20",2993.1,2993.1,2993.1,2993.1,1500],["2018-07-23",2993.1,2993.1,2993.1,2993.1,0],["2018-07-24",2993.1,2993.1,2993.1,2993.1,1000],["2018-07-25",2993.1,2993.1,2993.1,2993.1,0],["2018-07-26",2896.55,2993.1,2896.55,2993.1,1600],["2018-07-27",2993.1,2993.1,2993.1,2993.1,0],["2018-07-30",2993.1,2993.1,2993.1,2993.1,0],["2018-07-31",2993.1,2993.1,2993.1,2993.1,0],["2018-08-01",3089.66,3089.66,3089.66,3089.66,300],["2018-08-02",3089.66,3089.66,3089.66,3089.66,0],["2018-08-03",3089.66,3089.66,3089.66,3089.66,0],["2018-08-06",3089.66,3089.66,3089.66,3089.66,0],["2018-08-07",2896.55,2896.55,2896.55,2896.55,100],["2018-08-08",2896.55,2896.55,2896.55,2896.55,200],["2018-08-09",2896.55,2896.55,2896.55,2896.55,0],["2018-08-10",2896.55,2896.55,2896.55,2896.55,0],["2018-08-13",2896.55,2896.55,2896.55,2896.55,0],["2018-08-14",2896.55,2896.55,2896.55,2896.55,1100],["2018-08-15",2896.55,2896.55,2896.55,2896.55,0],["2018-08-16",2896.55,2896.55,2896.55,2896.55,0],["2018-08-17",2896.55,2896.55,2896.55,2896.55,0],["2018-08-20",2896.55,2896.55,2896.55,2896.55,0],["2018-08-21",2896.55,2896.55,2896.55,2896.55,1100],["2018-08-22",2896.55,2896.55,2896.55,2896.55,0],["2018-08-23",2896.55,2896.55,2896.55,2896.55,0],["2018-08-24",2896.55,2896.55,2896.55,2896.55,0],["2018-08-27",2896.55,2896.55,2896.55,2896.55,300],["2018-08-28",2993.1,2993.1,2993.1,2993.1,800],["2018-08-29",2993.1,2993.1,2993.1,2993.1,0],["2018-08-30",2993.1,2993.1,2896.55,2993.1,17100],["2018-08-31",2993.1,2993.1,2896.55,2896.55,5700],["2018-09-04",2993.1,2993.1,2993.1,2993.1,100],["2018-09-05",2993.1,2993.1,2993.1,2993.1,0],["2018-09-06",2993.1,2993.1,2993.1,2993.1,0],["2018-09-07",2993.1,2993.1,2993.1,2993.1,300],["2018-09-10",2993.1,2993.1,2993.1,2993.1,0],["2018-09-11",2993.1,3089.66,2993.1,2993.1,31600],["2018-09-12",2993.1,2993.1,2993.1,2993.1,11400],["2018-09-13",2993.1,2993.1,2993.1,2993.1,3800],["2018-09-14",2993.1,2993.1,2993.1,2993.1,2700],["2018-09-17",2993.1,2993.1,2993.1,2993.1,0],["2018-09-18",2896.55,2896.55,2896.55,2896.55,4000],["2018-09-19",2896.55,2896.55,2896.55,2896.55,2100],["2018-09-20",2896.55,2896.55,2896.55,2896.55,3000],["2018-09-21",2993.1,2993.1,2896.55,2896.55,4000],["2018-09-24",2896.55,2896.55,2896.55,2896.55,0],["2018-09-25",2896.55,2896.55,2800.0,2896.55,4900],["2018-09-26",2896.55,2896.55,2896.55,2896.55,3800],["2018-09-27",2896.55,2896.55,2800.0,2896.55,14200],["2018-09-28",2800.0,2800.0,2510.34,2510.34,12300],["2018-10-01",2896.55,2896.55,2896.55,2896.55,500],["2018-10-02",2993.1,2993.1,2993.1,2993.1,1000],["2018-10-03",2800.0,2896.55,2800.0,2896.55,9100],["2018-10-04",2703.45,2800.0,2703.45,2703.45,11200],["2018-10-05",2896.55,2896.55,2896.55,2896.55,5000],["2018-10-08",2896.55,2896.55,2896.55,2896.55,2700],["2018-10-09",2896.55,2993.1,2896.55,2993.1,3500],["2018-10-10",2896.55,2896.55,2896.55,2896.55,0],["2018-10-11",2703.45,2703.45,2703.45,2703.45,4900],["2018-10-12",2800.0,2800.0,2800.0,2800.0,3100],["2018-10-15",2800.0,2800.0,2800.0,2800.0,0],["2018-10-16",2896.55,2896.55,2896.55,2896.55,100],["2018-10-17",2896.55,2896.55,2896.55,2896.55,0],["2018-10-18",2606.9,2896.55,2606.9,2896.55,4200],["2018-10-19",2800.0,2896.55,2800.0,2896.55,20500],["2018-10-22",2800.0,2800.0,2703.45,2703.45,6400],["2018-10-23",2800.0,2896.55,2800.0,2896.55,12300],["2018-10-24",2896.55,2896.55,2896.55,2896.55,14500],["2018-10-25",2896.55,2896.55,2896.55,2896.55,800],["2018-10-26",2606.9,2606.9,2606.9,2606.9,300],["2018-10-29",2606.9,2606.9,2606.9,2606.9,0],["2018-10-30",2800.0,2800.0,2800.0,2800.0,1500],["2018-10-31",2896.55,2896.55,2896.55,2896.55,300],["2018-11-01",2896.55,2896.55,2896.55,2896.55,0],["2018-11-02",2896.55,2896.55,2896.55,2896.55,10000],["2018-11-05",2896.55,2896.55,2896.55,2896.55,0],["2018-11-06",2896.55,2896.55,2896.55,2896.55,10000],["2018-11-07",2896.55,2896.55,2896.55,2896.55,0],["2018-11-08",2896.55,2896.55,2896.55,2896.55,5200],["2018-11-09",2896.55,2896.55,2896.55,2896.55,0],["2018-11-12",2896.55,2896.55,2896.55,2896.55,7300],["2018-11-13",2896.55,2896.55,2896.55,2896.55,1700],["2018-11-14",2896.55,2896.55,2800.0,2800.0,23400],["2018-11-15",2896.55,2896.55,2896.55,2896.55,0],["2018-11-16",2896.55,2896.55,2896.55,2896.55,20000],["2018-11-19",2896.55,2896.55,2896.55,2896.55,17500],["2018-11-20",3282.76,3282.76,3282.76,3282.76,200],["2018-11-21",2896.55,2896.55,2800.0,2800.0,3300],["2018-11-22",2896.55,2896.55,2896.55,2896.55,0],["2018-11-23",2896.55,2993.1,2896.55,2993.1,13000],["2018-11-26",2896.55,2896.55,2896.55,2896.55,0],["2018-11-27",2896.55,2896.55,2896.55,2896.55,0],["2018-11-28",2993.1,2993.1,2993.1,2993.1,10000],["2018-11-29",2993.1,2993.1,2993.1,2993.1,0],["2018-11-30",2993.1,2993.1,2993.1,2993.1,200],["2018-12-03",2993.1,2993.1,2993.1,2993.1,0],["2018-12-04",2993.1,2993.1,2993.1,2993.1,0],["2018-12-05",2993.1,2993.1,2993.1,2993.1,0],["2018-12-06",2993.1,2993.1,2993.1,2993.1,0],["2018-12-07",2993.1,2993.1,2993.1,2993.1,1500],["2018-12-10",2993.1,2993.1,2993.1,2993.1,0],["2018-12-11",2993.1,2993.1,2993.1,2993.1,0],["2018-12-12",3379.31,3379.31,3379.31,3379.31,200],["2018-12-13",3379.31,3379.31,3379.31,3379.31,0],["2018-12-14",3379.31,3379.31,3379.31,3379.31,0],["2018-12-17",3379.31,3379.31,3379.31,3379.31,0],["2018-12-18",3379.31,3379.31,3379.31,3379.31,0],["2018-12-19",3379.31,3379.31,3379.31,3379.31,0],["2018-12-20",3379.31,3379.31,3379.31,3379.31,0],["2018-12-21",3862.07,3862.07,3379.31,3379.31,300],["2018-12-24",3572.41,3572.41,3572.41,3572.41,0],["2018-12-25",3572.41,3572.41,3572.41,3572.41,0],["2018-12-26",3572.41,3572.41,3572.41,3572.41,0],["2018-12-27",3572.41,3572.41,3572.41,3572.41,0],["2018-12-28",3572.41,3572.41,3572.41,3572.41,0],["2019-01-02",3572.41,3572.41,3572.41,3572.41,0],["2019-01-03",3572.41,3572.41,3572.41,3572.41,0],["2019-01-04",3089.66,3089.66,3089.66,3089.66,100],["2019-01-07",3089.66,3089.66,3089.66,3089.66,0],["2019-01-08",3089.66,3089.66,3089.66,3089.66,0],["2019-01-09",3089.66,3089.66,3089.66,3089.66,0],["2019-01-10",3089.66,3089.66,3089.66,3089.66,0],["2019-01-11",3282.76,3282.76,3282.76,3282.76,100],["2019-01-14",3282.76,3282.76,3282.76,3282.76,0],["2019-01-15",3282.76,3282.76,3282.76,3282.76,0],["2019-01-16",3668.97,3668.97,3668.97,3668.97,100],["2019-01-17",3668.97,3668.97,3668.97,3668.97,0],["2019-01-18",3668.97,3668.97,3668.97,3668.97,0],["2019-01-21",3668.97,3668.97,3668.97,3668.97,0],["2019-01-22",3668.97,3668.97,3668.97,3668.97,0],["2019-01-23",3668.97,3668.97,3668.97,3668.97,0],["2019-01-24",3186.21,3186.21,3186.21,3186.21,1000],["2019-01-25",3186.21,3186.21,3186.21,3186.21,0],["2019-01-28",3186.21,3186.21,3186.21,3186.21,0],["2019-01-29",3475.86,3475.86,3475.86,3475.86,500],["2019-01-30",3475.86,3475.86,3475.86,3475.86,0],["2019-01-31",3475.86,3475.86,3475.86,3475.86,0],["2019-02-01",3475.86,3475.86,3475.86,3475.86,0],["2019-02-11",3379.31,3379.31,3379.31,3379.31,300],["2019-02-12",3572.41,3765.52,2896.55,2896.55,600],["2019-02-13",3475.86,3475.86,3475.86,3475.86,0],["2019-02-14",3089.66,3089.66,3089.66,3089.66,1000],["2019-02-15",3475.86,3475.86,2993.1,2993.1,900],["2019-02-18",3089.66,3089.66,3089.66,3089.66,1000],["2019-02-19",3089.66,3089.66,3089.66,3089.66,0],["2019-02-20",3089.66,3282.76,2896.55,2896.55,1400],["2019-02-21",3186.21,3186.21,3186.21,3186.21,0],["2019-02-22",3186.21,3186.21,3186.21,3186.21,300],["2019-02-25",3186.21,3186.21,3186.21,3186.21,0],["2019-02-26",3186.21,3186.21,3186.21,3186.21,0],["2019-02-27",3186.21,3186.21,3186.21,3186.21,0],["2019-02-28",3186.21,3186.21,3186.21,3186.21,0],["2019-03-01",2896.55,2896.55,2800.0,2800.0,700],["2019-03-04",2800.0,2800.0,2800.0,2800.0,0],["2019-03-05",2800.0,2800.0,2800.0,2800.0,300],["2019-03-06",2800.0,2800.0,2800.0,2800.0,0],["2019-03-07",2896.55,2896.55,2896.55,2896.55,100],["2019-03-08",3282.76,3282.76,3282.76,3282.76,100],["2019-03-11",3282.76,3282.76,3282.76,3282.76,0],["2019-03-12",3282.76,3282.76,3282.76,3282.76,0],["2019-03-13",3186.21,3186.21,3186.21,3186.21,1000],["2019-03-14",3282.76,3282.76,2896.55,2896.55,3300],["2019-03-15",2896.55,2896.55,2896.55,2896.55,0],["2019-03-18",2896.55,2896.55,2896.55,2896.55,0],["2019-03-19",2896.55,2896.55,2896.55,2896.55,0],["2019-03-20",2800.0,3089.66,2703.45,3089.66,1200],["2019-03-21",2800.0,2800.0,2800.0,2800.0,0],["2019-03-22",2800.0,2800.0,2800.0,2800.0,0],["2019-03-25",2800.0,2800.0,2800.0,2800.0,0],["2019-03-26",2800.0,2800.0,2800.0,2800.0,0],["2019-03-27",2800.0,2800.0,2800.0,2800.0,0],["2019-03-28",2800.0,2800.0,2800.0,2800.0,0],["2019-03-29",2800.0,2800.0,2800.0,2800.0,200],["2019-04-01",2800.0,2800.0,2800.0,2800.0,0],["2019-04-02",2800.0,2800.0,2800.0,2800.0,0],["2019-04-03",2800.0,2800.0,2800.0,2800.0,300],["2019-04-04",2800.0,2800.0,2800.0,2800.0,0],["2019-04-05",3186.21,3186.21,3186.21,3186.21,600],["2019-04-08",3186.21,3186.21,3186.21,3186.21,0],["2019-04-09",2896.55,2896.55,2896.55,2896.55,500],["2019-04-10",2896.55,2896.55,2896.55,2896.55,0],["2019-04-11",2896.55,2896.55,2896.55,2896.55,0],["2019-04-12",3186.21,3186.21,2896.55,2896.55,500],["2019-04-16",2993.1,2993.1,2993.1,2993.1,0],["2019-04-17",2993.1,2993.1,2993.1,2993.1,1000],["2019-04-18",2896.55,2896.55,2896.55,2896.55,1000],["2019-04-19",2896.55,2896.55,2896.55,2896.55,900],["2019-04-22",2800.0,2800.0,2703.45,2703.45,9100],["2019-04-23",2703.45,2703.45,2703.45,2703.45,0],["2019-04-24",2896.55,2896.55,2896.55,2896.55,5000],["2019-04-25",2896.55,2896.55,2896.55,2896.55,0],["2019-04-26",2896.55,2896.55,2896.55,2896.55,800],["2019-05-02",2896.55,2896.55,2703.45,2703.45,2400],["2019-05-03",2896.55,2896.55,2800.0,2800.0,400],["2019-05-06",2800.0,2800.0,2800.0,2800.0,0],["2019-05-07",2800.0,2800.0,2800.0,2800.0,200],["2019-05-08",2800.0,2800.0,2800.0,2800.0,0],["2019-05-09",2800.0,2800.0,2800.0,2800.0,0],["2019-05-10",2800.0,2800.0,2800.0,2800.0,5800],["2019-05-13",2800.0,2800.0,2800.0,2800.0,200],["2019-05-14",2800.0,2800.0,2800.0,2800.0,0],["2019-05-15",2600.0,2700.0,2600.0,2700.0,1100],["2019-05-16",2600.0,2600.0,2600.0,2600.0,0],["2019-05-17",2900.0,2900.0,2900.0,2900.0,200],["2019-05-20",2900.0,2900.0,2900.0,2900.0,0],["2019-05-21",2800.0,2800.0,2800.0,2800.0,200],["2019-05-22",2900.0,2900.0,2900.0,2900.0,1100],["2019-05-23",2700.0,2700.0,2700.0,2700.0,3000],["2019-05-24",2700.0,2700.0,2700.0,2700.0,500],["2019-05-27",2800.0,2900.0,2800.0,2800.0,11800],["2019-05-28",2800.0,2800.0,2800.0,2800.0,0],["2019-05-29",2800.0,2800.0,2700.0,2700.0,7600],["2019-05-30",2800.0,2800.0,2800.0,2800.0,0],["2019-05-31",2800.0,2800.0,2400.0,2400.0,6300],["2019-06-03",2500.0,2500.0,2500.0,2500.0,0],["2019-06-04",2500.0,2500.0,2500.0,2500.0,0],["2019-06-05",2500.0,2500.0,2500.0,2500.0,0],["2019-06-06",2700.0,2700.0,2700.0,2700.0,2900],["2019-06-07",2700.0,2700.0,2700.0,2700.0,0],["2019-06-10",2700.0,2700.0,2700.0,2700.0,200],["2019-06-11",2700.0,2700.0,2700.0,2700.0,3100],["2019-06-12",2700.0,2700.0,2700.0,2700.0,0],["2019-06-13",2700.0,2700.0,2700.0,2700.0,0],["2019-06-14",2700.0,2700.0,2700.0,2700.0,0],["2019-06-17",2700.0,2800.0,2700.0,2800.0,5700],["2019-06-18",2700.0,2700.0,2700.0,2700.0,100],["2019-06-19",2800.0,2800.0,2800.0,2800.0,1500],["2019-06-20",2800.0,2800.0,2800.0,2800.0,2300],["2019-06-21",2800.0,2800.0,2800.0,2800.0,2800],["2019-06-24",2800.0,2800.0,2800.0,2800.0,5000],["2019-06-25",2800.0,2800.0,2800.0,2800.0,6200],["2019-06-26",2900.0,3100.0,2900.0,3100.0,34500],["2019-06-27",3100.0,3400.0,2600.0,3400.0,89700],["2019-06-28",3600.0,3600.0,3600.0,3600.0,16400],["2019-07-01",4100.0,4100.0,4100.0,4100.0,24000],["2019-07-02",4500.0,4700.0,4100.0,4700.0,53000],["2019-07-03",4800.0,5200.0,4800.0,5200.0,129600],["2019-07-04",5900.0,5900.0,5900.0,5900.0,18100],["2019-07-05",6700.0,6700.0,6700.0,6700.0,76900],["2019-07-08",7700.0,7700.0,7500.0,7700.0,217000],["2019-07-09",8700.0,8800.0,7700.0,8800.0,140300],["2019-07-10",7300.0,9100.0,7300.0,7300.0,26500],["2019-07-11",6300.0,6300.0,6300.0,6300.0,5800],["2019-07-12",5400.0,5400.0,5400.0,5400.0,28300],["2019-07-15",4600.0,5400.0,4600.0,4800.0,208200],["2019-07-16",4900.0,5200.0,4900.0,5200.0,44700],["2019-07-17",5900.0,5900.0,5200.0,5500.0,45800],["2019-07-18",5400.0,5400.0,5000.0,5100.0,72500],["2019-07-19",5100.0,5100.0,4700.0,4700.0,37600],["2019-07-22",4500.0,5000.0,4500.0,4600.0,21600],["2019-07-23",4800.0,5400.0,4700.0,4800.0,47700],["2019-07-24",4700.0,5000.0,4700.0,4800.0,16600],["2019-07-25",4700.0,4700.0,4600.0,4700.0,24800],["2019-07-26",4600.0,4600.0,4200.0,4200.0,31700],["2019-07-29",4200.0,4600.0,3900.0,4400.0,85000],["2019-07-30",4400.0,4700.0,4200.0,4700.0,38300],["2019-07-31",4600.0,5100.0,4600.0,5100.0,106600],["2019-08-01",5000.0,5500.0,4300.0,4900.0,45100],["2019-08-02",4400.0,4700.0,4300.0,4600.0,27000],["2019-08-05",4300.0,4500.0,4100.0,4300.0,57600],["2019-08-06",4500.0,4500.0,4100.0,4100.0,43700],["2019-08-07",4200.0,4500.0,4100.0,4200.0,23900],["2019-08-08",4200.0,4300.0,4100.0,4300.0,17800],["2019-08-09",4300.0,4600.0,4300.0,4400.0,21600],["2019-08-12",4200.0,4200.0,4100.0,4200.0,11200],["2019-08-13",4200.0,4300.0,4100.0,4100.0,21600],["2019-08-14",4100.0,4200.0,4100.0,4100.0,13800],["2019-08-15",4100.0,4100.0,4000.0,4000.0,35100],["2019-08-16",4000.0,4100.0,4000.0,4100.0,15200],["2019-08-19",4200.0,4200.0,4200.0,4200.0,8100],["2019-08-20",4200.0,4200.0,4100.0,4100.0,9600],["2019-08-21",4100.0,4100.0,4000.0,4100.0,32600],["2019-08-22",4100.0,4600.0,4100.0,4600.0,71900],["2019-08-23",5100.0,5100.0,5100.0,5100.0,28000],["2019-08-26",5800.0,5800.0,5100.0,5700.0,231000],["2019-08-27",5600.0,5600.0,4900.0,5000.0,142100],["2019-08-28",4800.0,5800.0,4700.0,5800.0,166700],["2019-08-29",5800.0,6300.0,5800.0,6300.0,162900],["2019-08-30",6500.0,6800.0,5400.0,5400.0,88000],["2019-09-03",5400.0,5800.0,5400.0,5400.0,45000],["2019-09-04",5400.0,5500.0,5300.0,5400.0,28500],["2019-09-05",5400.0,5500.0,5100.0,5400.0,30600],["2019-09-06",5500.0,6000.0,4700.0,5000.0,66100],["2019-09-09",5000.0,5100.0,4900.0,4900.0,44000],["2019-09-10",4700.0,5000.0,4600.0,4800.0,25000],["2019-09-11",4700.0,4900.0,4600.0,4700.0,34100],["2019-09-12",4700.0,5000.0,4700.0,4900.0,18100],["2019-09-13",5000.0,5000.0,4800.0,5000.0,29500],["2019-09-16",5000.0,5000.0,4800.0,4800.0,18500],["2019-09-17",4800.0,4900.0,4700.0,4800.0,12700],["2019-09-18",4900.0,4900.0,4700.0,4800.0,41500],["2019-09-19",4800.0,4900.0,4700.0,4900.0,23200],["2019-09-20",4900.0,5500.0,4900.0,5300.0,90400],["2019-09-23",5300.0,5300.0,5000.0,5100.0,46200],["2019-09-24",5000.0,5000.0,4800.0,4900.0,63700],["2019-09-25",4800.0,4900.0,4700.0,4800.0,64100],["2019-09-26",5000.0,5000.0,4700.0,4900.0,34800],["2019-09-27",4900.0,4900.0,4800.0,4900.0,11700],["2019-09-30",4800.0,4900.0,4800.0,4900.0,17000],["2019-10-01",4900.0,4900.0,4600.0,4700.0,3900],["2019-10-02",4700.0,4800.0,4600.0,4800.0,15300],["2019-10-03",4700.0,4700.0,4600.0,4700.0,6000],["2019-10-04",4700.0,4800.0,4600.0,4700.0,25200],["2019-10-07",4700.0,4700.0,4300.0,4400.0,24400],["2019-10-08",4400.0,4600.0,4300.0,4600.0,28200],["2019-10-09",4500.0,4900.0,4500.0,4900.0,87300],["2019-10-10",4900.0,4900.0,4800.0,4900.0,11400],["2019-10-11",4900.0,4900.0,4700.0,4700.0,37100],["2019-10-14",4700.0,4700.0,4500.0,4500.0,25000],["2019-10-15",4600.0,4600.0,4600.0,4600.0,5400],["2019-10-16",4600.0,4600.0,4600.0,4600.0,3500],["2019-10-17",4600.0,4600.0,4600.0,4600.0,12500],["2019-10-18",4500.0,4600.0,4500.0,4600.0,3200],["2019-10-21",4600.0,4600.0,4300.0,4400.0,53600],["2019-10-22",4400.0,4500.0,4300.0,4500.0,26000],["2019-10-23",4400.0,4600.0,4400.0,4600.0,7700],["2019-10-24",4400.0,4500.0,4400.0,4500.0,15400],["2019-10-25",4600.0,4700.0,4600.0,4600.0,13900],["2019-10-28",4700.0,4700.0,4600.0,4600.0,8200],["2019-10-29",4600.0,4600.0,4500.0,4500.0,19900],["2019-10-30",4500.0,4500.0,4400.0,4500.0,2600],["2019-10-31",4400.0,4400.0,4300.0,4400.0,15200],["2019-11-01",4400.0,4400.0,4300.0,4300.0,32300],["2019-11-04",4300.0,4300.0,4000.0,4100.0,13000],["2019-11-05",4200.0,4200.0,4200.0,4200.0,4300],["2019-11-06",4300.0,4300.0,4000.0,4200.0,2900],["2019-11-07",4000.0,4200.0,3900.0,4100.0,39600],["2019-11-08",4200.0,4200.0,4000.0,4000.0,4700],["2019-11-11",4200.0,4200.0,4000.0,4000.0,12600],["2019-11-12",4100.0,4200.0,4100.0,4200.0,1600],["2019-11-13",4200.0,4200.0,4100.0,4200.0,900],["2019-11-14",4100.0,4100.0,3900.0,3900.0,12800],["2019-11-15",4000.0,4100.0,4000.0,4000.0,8300],["2019-11-18",4100.0,4100.0,4000.0,4000.0,1500],["2019-11-19",4000.0,4000.0,4000.0,4000.0,4000],["2019-11-20",4100.0,4200.0,3900.0,4000.0,3800],["2019-11-21",4000.0,4100.0,4000.0,4100.0,3300],["2019-11-22",4100.0,4100.0,4000.0,4000.0,5600],["2019-11-25",4000.0,4000.0,3700.0,4000.0,4700],["2019-11-26",3900.0,4300.0,3900.0,4300.0,4000],["2019-11-27",4200.0,4300.0,3900.0,4000.0,10800],["2019-11-28",3800.0,3900.0,3600.0,3600.0,24400],["2019-11-29",3700.0,4000.0,3600.0,3600.0,10900],["2019-12-02",3800.0,3900.0,3800.0,3900.0,800],["2019-12-03",3700.0,3700.0,3700.0,3700.0,500],["2019-12-04",3700.0,3700.0,3600.0,3600.0,5000],["2019-12-05",3700.0,3700.0,3500.0,3500.0,13000],["2019-12-06",3600.0,3700.0,3600.0,3700.0,5500],["2019-12-09",3900.0,3900.0,3600.0,3600.0,9300],["2019-12-10",3800.0,3800.0,3700.0,3700.0,1600],["2019-12-11",3600.0,3600.0,3600.0,3600.0,2000],["2019-12-12",3600.0,3600.0,3600.0,3600.0,9100],["2019-12-13",3600.0,3600.0,3600.0,3600.0,1600],["2019-12-16",3600.0,3600.0,3500.0,3500.0,1500],["2019-12-17",3500.0,3600.0,3300.0,3300.0,16700],["2019-12-18",3500.0,3500.0,3500.0,3500.0,900],["2019-12-19",3500.0,3500.0,3400.0,3500.0,3600],["2019-12-20",3500.0,3600.0,3500.0,3600.0,2100],["2019-12-23",3500.0,3500.0,3500.0,3500.0,700],["2019-12-24",3600.0,3600.0,3500.0,3500.0,1300],["2019-12-25",3500.0,3500.0,3500.0,3500.0,0],["2019-12-26",3400.0,3500.0,3400.0,3500.0,3800],["2019-12-27",3500.0,3500.0,3400.0,3500.0,400],["2019-12-30",3400.0,3500.0,3400.0,3500.0,10400],["2019-12-31",3500.0,3500.0,3500.0,3500.0,1500],["2020-01-02",3500.0,3500.0,3500.0,3500.0,900],["2020-01-03",3500.0,3500.0,3400.0,3500.0,800],["2020-01-06",3300.0,3500.0,3000.0,3300.0,4000],["2020-01-07",3500.0,3500.0,3300.0,3300.0,800],["2020-01-08",3400.0,3400.0,3200.0,3200.0,2900],["2020-01-09",3300.0,3300.0,3300.0,3300.0,100],["2020-01-10",3300.0,3300.0,3000.0,3000.0,1700],["2020-01-13",3100.0,3200.0,3100.0,3200.0,300],["2020-01-14",3100.0,3200.0,3100.0,3200.0,400],["2020-01-15",3300.0,3300.0,3300.0,3300.0,2400],["2020-01-16",3200.0,3200.0,3000.0,3000.0,5500],["2020-01-17",3300.0,3300.0,3300.0,3300.0,100],["2020-01-20",3000.0,3000.0,3000.0,3000.0,5700],["2020-01-21",3000.0,3100.0,3000.0,3000.0,6700],["2020-01-22",3000.0,3000.0,3000.0,3000.0,200],["2020-01-30",3000.0,3000.0,3000.0,3000.0,500],["2020-01-31",3100.0,3100.0,3000.0,3000.0,2600],["2020-02-03",2700.0,3100.0,2700.0,2800.0,99900],["2020-02-04",3000.0,3100.0,2900.0,3100.0,19200],["2020-02-05",3100.0,3100.0,3000.0,3100.0,37000],["2020-02-06",3100.0,3400.0,3000.0,3400.0,34000],["2020-02-07",3500.0,3700.0,3500.0,3600.0,39400],["2020-02-10",3500.0,3500.0,3300.0,3300.0,12200],["2020-02-11",3400.0,3400.0,3200.0,3200.0,9300],["2020-02-12",3200.0,3200.0,2900.0,3100.0,84100],["2020-02-13",3100.0,3200.0,3000.0,3100.0,21700],["2020-02-14",3100.0,3100.0,3100.0,3100.0,3400],["2020-02-17",3100.0,3400.0,3100.0,3300.0,20500],["2020-02-18",3100.0,3200.0,3100.0,3200.0,10900],["2020-02-19",3200.0,3400.0,3200.0,3400.0,17400],["2020-02-20",3500.0,3500.0,3200.0,3400.0,4800],["2020-02-21",3400.0,3400.0,3100.0,3200.0,23700],["2020-02-24",3100.0,3100.0,3000.0,3000.0,13600],["2020-02-25",3200.0,3200.0,3000.0,3100.0,2700],["2020-02-26",3000.0,3200.0,3000.0,3200.0,5600],["2020-02-27",3200.0,3500.0,3200.0,3400.0,21600],["2020-02-28",3400.0,3500.0,3300.0,3300.0,10400],["2020-03-02",3400.0,3400.0,3300.0,3300.0,7800],["2020-03-03",3200.0,3300.0,3200.0,3300.0,23300],["2020-03-04",3300.0,3300.0,3200.0,3300.0,12800],["2020-03-05",3200.0,3300.0,3200.0,3200.0,9800],["2020-03-06",3500.0,3500.0,3200.0,3200.0,6800],["2020-03-09",3200.0,3300.0,2900.0,3000.0,44800],["2020-03-10",2800.0,3300.0,2800.0,3100.0,9500],["2020-03-11",3100.0,3100.0,3000.0,3100.0,4300],["2020-03-12",3000.0,3100.0,2800.0,2900.0,24100],["2020-03-13",2800.0,3000.0,2800.0,2900.0,13400],["2020-03-16",2800.0,2800.0,2800.0,2800.0,3300],["2020-03-17",2800.0,3000.0,2800.0,2900.0,9500],["2020-03-18",2900.0,3000.0,2900.0,3000.0,15500],["2020-03-19",3000.0,3100.0,3000.0,3000.0,46300],["2020-03-20",3000.0,3200.0,3000.0,3200.0,7400],["2020-03-23",3200.0,3200.0,3000.0,3000.0,6700],["2020-03-24",3100.0,3100.0,3100.0,3100.0,2500],["2020-03-25",3000.0,3000.0,3000.0,3000.0,12200],["2020-03-26",3000.0,3000.0,2900.0,2900.0,24600],["2020-03-27",2900.0,3100.0,2900.0,2900.0,3700],["2020-03-30",3000.0,3000.0,3000.0,3000.0,0],["2020-03-31",2900.0,3000.0,2800.0,3000.0,3100],["2020-04-01",2800.0,2800.0,2800.0,2800.0,500],["2020-04-03",2900.0,2900.0,2900.0,2900.0,100],["2020-04-06",3000.0,3100.0,3000.0,3100.0,500],["2020-04-07",3000.0,3100.0,3000.0,3100.0,10300],["2020-04-08",3100.0,3300.0,3100.0,3300.0,20000],["2020-04-09",3200.0,3600.0,3200.0,3600.0,50000],["2020-04-10",4100.0,4100.0,3800.0,4100.0,105200],["2020-04-13",4600.0,4700.0,4300.0,4700.0,111900],["2020-04-14",5000.0,5200.0,4400.0,4500.0,175000],["2020-04-15",4500.0,4500.0,4000.0,4000.0,155700],["2020-04-16",4000.0,4400.0,4000.0,4400.0,82400],["2020-04-17",4300.0,4800.0,4300.0,4800.0,128000],["2020-04-20",5300.0,5500.0,4800.0,5100.0,176300],["2020-04-21",5200.0,5200.0,4500.0,4600.0,162500],["2020-04-22",4600.0,4800.0,4400.0,4600.0,99100],["2020-04-23",4800.0,4800.0,4500.0,4600.0,55000],["2020-04-24",4600.0,4700.0,4500.0,4500.0,39100],["2020-04-27",4500.0,4500.0,4000.0,4300.0,84500],["2020-04-28",4100.0,4600.0,4100.0,4500.0,36800],["2020-04-29",4500.0,4600.0,4400.0,4400.0,32600],["2020-05-04",4500.0,4500.0,4000.0,4000.0,56600],["2020-05-05",4100.0,4100.0,3900.0,4100.0,58400],["2020-05-06",4000.0,4400.0,4000.0,4400.0,46600],["2020-05-07",4400.0,4400.0,4200.0,4300.0,41300],["2020-05-08",4300.0,4400.0,4200.0,4300.0,25300],["2020-05-11",4300.0,4300.0,4200.0,4200.0,19600],["2020-05-12",4300.0,4400.0,4200.0,4300.0,34200],["2020-05-13",4400.0,4400.0,4300.0,4400.0,8800],["2020-05-14",4400.0,4700.0,4400.0,4700.0,71900],["2020-05-15",4700.0,5000.0,4600.0,4800.0,108300],["2020-05-18",4800.0,4800.0,4600.0,4600.0,18800],["2020-05-19",4400.0,4600.0,4400.0,4400.0,56300],["2020-05-20",4400.0,4600.0,4300.0,4400.0,31900],["2020-05-21",4500.0,4500.0,4300.0,4500.0,17500],["2020-05-22",4400.0,4400.0,4200.0,4300.0,45800],["2020-05-25",4200.0,4400.0,4200.0,4300.0,22100],["2020-05-26",4400.0,4400.0,4300.0,4400.0,36000],["2020-05-27",4400.0,4400.0,4400.0,4400.0,38200],["2020-05-28",4400.0,4400.0,4300.0,4300.0,18600],["2020-05-29",4300.0,4300.0,4100.0,4200.0,82000],["2020-06-01",4100.0,4400.0,4100.0,4400.0,23400],["2020-06-02",4400.0,4500.0,4200.0,4200.0,40400],["2020-06-03",4200.0,4300.0,4100.0,4300.0,29400],["2020-06-04",4300.0,4400.0,4300.0,4300.0,24100],["2020-06-05",4300.0,4900.0,4300.0,4900.0,249100],["2020-06-08",5200.0,5500.0,5100.0,5500.0,243300],["2020-06-09",5800.0,6200.0,5000.0,5800.0,258600],["2020-06-10",5200.0,6000.0,5200.0,5700.0,189900],["2020-06-11",5700.0,5900.0,4700.0,4700.0,268900],["2020-06-12",4500.0,5300.0,4500.0,5200.0,101600],["2020-06-15",4800.0,5000.0,4400.0,4500.0,176300],["2020-06-16",4600.0,5200.0,4500.0,4700.0,48000],["2020-06-17",4900.0,5000.0,4500.0,4600.0,85600],["2020-06-18",4500.0,4600.0,4500.0,4500.0,16300],["2020-06-19",4500.0,4700.0,4400.0,4600.0,52600],["2020-06-22",4600.0,5100.0,4600.0,5100.0,194700],["2020-06-23",5500.0,5700.0,5400.0,5500.0,243700],["2020-06-24",5700.0,5700.0,5100.0,5400.0,109800],["2020-06-25",5300.0,5400.0,5100.0,5300.0,68200],["2020-06-26",5300.0,5300.0,5000.0,5000.0,20900],["2020-06-29",4900.0,5000.0,4700.0,5000.0,76100],["2020-06-30",4800.0,5000.0,4700.0,4900.0,25700],["2020-07-01",5000.0,5000.0,4600.0,5000.0,51200],["2020-07-02",5000.0,5000.0,4900.0,4900.0,13200],["2020-07-03",4900.0,5100.0,4900.0,5100.0,16300],["2020-07-06",5000.0,5100.0,5000.0,5000.0,14400],["2020-07-07",5000.0,5500.0,5000.0,5000.0,31100],["2020-07-08",5000.0,5100.0,5000.0,5000.0,22800],["2020-07-09",5000.0,5100.0,4900.0,5100.0,32100],["2020-07-10",5200.0,5300.0,5000.0,5100.0,47500],["2020-07-13",5200.0,5400.0,5100.0,5300.0,120800],["2020-07-14",5300.0,5500.0,5200.0,5400.0,31800],["2020-07-15",5500.0,5500.0,5400.0,5400.0,38500],["2020-07-16",5400.0,5400.0,5100.0,5200.0,39400],["2020-07-17",5200.0,5300.0,5100.0,5300.0,8100],["2020-07-20",5300.0,5500.0,5100.0,5300.0,83500],["2020-07-21",5400.0,6000.0,5400.0,6000.0,410300],["2020-07-22",6500.0,6500.0,5800.0,5900.0,166900],["2020-07-23",5900.0,6000.0,5600.0,5800.0,122400],["2020-07-24",5800.0,5800.0,5200.0,5400.0,199300],["2020-07-27",5400.0,5400.0,5000.0,5100.0,105100],["2020-07-28",5100.0,5500.0,5100.0,5300.0,76500],["2020-07-29",5300.0,5300.0,5000.0,5100.0,85600],["2020-07-30",5100.0,5400.0,5100.0,5300.0,44600],["2020-07-31",5300.0,6000.0,5300.0,5800.0,241800],["2020-08-03",5800.0,5900.0,5700.0,5800.0,96300],["2020-08-04",5800.0,6300.0,5700.0,6200.0,155500],["2020-08-05",6500.0,7000.0,6200.0,6300.0,128300],["2020-08-06",6200.0,6200.0,6000.0,6200.0,80900],["2020-08-07",6100.0,6200.0,6000.0,6000.0,122700],["2020-08-10",6000.0,7000.0,6000.0,7000.0,378700],["2020-08-11",7800.0,7800.0,7800.0,7800.0,112500],["2020-08-12",8900.0,8900.0,8900.0,8900.0,352300],["2020-08-13",10100.0,10200.0,9000.0,10200.0,778000],["2020-08-14",11400.0,11500.0,10800.0,11500.0,289100],["2020-08-17",12000.0,12900.0,11500.0,11900.0,483200],["2020-08-18",11900.0,11900.0,10600.0,10600.0,390000],["2020-08-19",9500.0,10700.0,9300.0,10400.0,473600],["2020-08-20",10000.0,11100.0,10000.0,10800.0,347000],["2020-08-21",11200.0,11200.0,10000.0,10100.0,291700],["2020-08-24",10100.0,10500.0,9600.0,10100.0,361000],["2020-08-25",10000.0,10100.0,9700.0,9900.0,312000],["2020-08-26",9800.0,9900.0,9400.0,9900.0,417300],["2020-08-27",9600.0,10700.0,9500.0,10500.0,331400],["2020-08-28",10500.0,10600.0,10100.0,10200.0,193400],["2020-08-31",10100.0,10100.0,9800.0,10000.0,294600],["2020-09-01",10000.0,10000.0,9300.0,9400.0,246000],["2020-09-03",9500.0,10000.0,9400.0,9800.0,208300],["2020-09-04",9400.0,9600.0,9300.0,9500.0,106400],["2020-09-07",9500.0,10900.0,9300.0,10800.0,922600],["2020-09-08",10800.0,10800.0,9000.0,9800.0,570800],["2020-09-09",9300.0,9800.0,9200.0,9400.0,286000],["2020-09-10",9300.0,9300.0,8000.0,8300.0,639300],["2020-09-11",8000.0,8300.0,7800.0,8100.0,422600],["2020-09-14",8100.0,8500.0,8100.0,8400.0,168000],["2020-09-15",8400.0,8400.0,8000.0,8200.0,205900],["2020-09-16",8200.0,8200.0,8000.0,8000.0,125400],["2020-09-17",8100.0,8100.0,7800.0,7900.0,166400],["2020-09-18",7800.0,8000.0,7500.0,7800.0,180300],["2020-09-21",8000.0,8500.0,8000.0,8400.0,319600],["2020-09-22",8400.0,8700.0,8200.0,8500.0,237300],["2020-09-23",8500.0,8600.0,8400.0,8500.0,143800],["2020-09-24",8400.0,8500.0,8300.0,8300.0,165200],["2020-09-25",8200.0,8300.0,8000.0,8200.0,150100],["2020-09-28",8100.0,8500.0,8100.0,8100.0,109600],["2020-09-29",8200.0,8200.0,7900.0,8000.0,120600],["2020-09-30",8000.0,8000.0,7800.0,7900.0,54400],["2020-10-01",7900.0,8200.0,7900.0,8000.0,73900],["2020-10-02",8100.0,8400.0,7900.0,8400.0,202800],["2020-10-05",8500.0,9300.0,8300.0,9300.0,759500],["2020-10-06",9800.0,9800.0,9000.0,9200.0,168800],["2020-10-07",9200.0,9300.0,8900.0,9100.0,182600],["2020-10-08",9100.0,9100.0,8800.0,8900.0,186800],["2020-10-09",8900.0,9000.0,8800.0,8900.0,66900],["2020-10-12",9000.0,9200.0,8800.0,8900.0,75600],["2020-10-13",8900.0,9000.0,8700.0,8800.0,76300],["2020-10-14",8800.0,8900.0,8400.0,8700.0,113300],["2020-10-15",8600.0,8700.0,8200.0,8300.0,143700],["2020-10-16",8300.0,8400.0,8100.0,8200.0,89900],["2020-10-19",8300.0,8500.0,8100.0,8300.0,76200],["2020-10-20",8300.0,8400.0,7800.0,8100.0,266900],["2020-10-21",7900.0,8000.0,7500.0,7700.0,329500],["2020-10-22",7700.0,7700.0,7400.0,7600.0,125700],["2020-10-23",7500.0,8000.0,7500.0,8000.0,123100],["2020-10-26",7700.0,8100.0,7700.0,8000.0,188400],["2020-10-27",8000.0,8000.0,7800.0,7800.0,72200],["2020-10-28",7800.0,7800.0,7500.0,7600.0,103000],["2020-10-29",7700.0,7700.0,7500.0,7700.0,158100],["2020-10-30",7700.0,7800.0,7700.0,7700.0,52800],["2020-11-02",7900.0,8500.0,7900.0,8500.0,346500],["2020-11-03",8900.0,9200.0,8600.0,9000.0,348900],["2020-11-04",9100.0,9500.0,9100.0,9300.0,309700],["2020-11-05",9400.0,9400.0,8900.0,8900.0,234700],["2020-11-06",9000.0,9000.0,8600.0,8800.0,153700],["2020-11-09",8800.0,8800.0,8400.0,8400.0,183300],["2020-11-10",8600.0,8700.0,8200.0,8200.0,158300],["2020-11-11",8300.0,8600.0,8300.0,8600.0,85600],["2020-11-12",8500.0,8500.0,8300.0,8500.0,84900],["2020-11-13",8400.0,8400.0,8300.0,8400.0,34000],["2020-11-16",8500.0,8600.0,8400.0,8500.0,169900],["2020-11-17",8500.0,8500.0,8400.0,8500.0,59000],["2020-11-18",8500.0,8500.0,8400.0,8400.0,43200],["2020-11-19",8500.0,8500.0,8400.0,8500.0,89800],["2020-11-20",8500.0,9100.0,8500.0,8900.0,251400],["2020-11-23",9100.0,9600.0,9000.0,9100.0,232900],["2020-11-24",9300.0,9300.0,9000.0,9300.0,296600],["2020-11-25",9400.0,10400.0,9400.0,10400.0,645600],["2020-11-26",11800.0,11800.0,10800.0,11700.0,1131000],["2020-11-27",11700.0,13200.0,11700.0,13200.0,692200],["2020-11-30",12900.0,13000.0,11900.0,12600.0,267200],["2020-12-01",12200.0,12300.0,11500.0,11900.0,279000],["2020-12-02",12000.0,12400.0,11600.0,12200.0,281200],["2020-12-03",12600.0,13500.0,12300.0,12400.0,532500],["2020-12-04",12800.0,13000.0,11100.0,12000.0,572200],["2020-12-07",12100.0,13200.0,12100.0,12600.0,481100],["2020-12-08",12800.0,12900.0,12300.0,12500.0,175100],["2020-12-09",12500.0,12700.0,12400.0,12600.0,252400],["2020-12-10",12700.0,12700.0,12200.0,12300.0,409500],["2020-12-11",12400.0,12500.0,12200.0,12400.0,117200],["2020-12-14",12500.0,12500.0,11800.0,12000.0,331200],["2020-12-15",12000.0,12100.0,11800.0,11900.0,286400],["2020-12-16",11900.0,12100.0,11400.0,12000.0,277400],["2020-12-17",11900.0,12500.0,11900.0,12100.0,252600],["2020-12-18",12300.0,12400.0,12100.0,12200.0,60700],["2020-12-21",12300.0,12400.0,11900.0,12100.0,139100],["2020-12-22",12400.0,12400.0,11700.0,11800.0,221300],["2020-12-23",11900.0,12000.0,11700.0,11900.0,224200],["2020-12-24",12000.0,12000.0,11400.0,11600.0,194000],["2020-12-25",11800.0,11900.0,11500.0,11900.0,156800],["2020-12-28",12000.0,12100.0,11700.0,11800.0,139900],["2020-12-29",11800.0,11800.0,11500.0,11700.0,150500],["2020-12-30",11600.0,11600.0,11400.0,11500.0,94900],["2020-12-31",11500.0,11800.0,11500.0,11600.0,115300],["2021-01-04",11600.0,12200.0,11600.0,11900.0,355600],["2021-01-05",12100.0,12100.0,11800.0,11800.0,113100],["2021-01-06",11900.0,12300.0,11700.0,12300.0,318600],["2021-01-07",12300.0,12600.0,12200.0,12500.0,320100],["2021-01-08",12500.0,12700.0,12400.0,12400.0,190600],["2021-01-11",12400.0,12700.0,12200.0,12700.0,315200],["2021-01-12",12800.0,13900.0,12500.0,13600.0,951500],["2021-01-13",13700.0,14400.0,13700.0,13900.0,731400],["2021-01-14",14100.0,14100.0,13500.0,13700.0,216400],["2021-01-15",13700.0,13800.0,13200.0,13600.0,534300],["2021-01-18",13500.0,14000.0,13500.0,13800.0,283500],["2021-01-19",13800.0,14200.0,12400.0,13400.0,583800],["2021-01-20",12900.0,13400.0,12100.0,13200.0,429900],["2021-01-21",12700.0,13200.0,12700.0,13200.0,100000],["2021-01-22",13000.0,13800.0,13000.0,13800.0,334800],["2021-01-25",14500.0,15000.0,13800.0,14200.0,563200],["2021-01-26",14200.0,14200.0,13700.0,13900.0,215000],["2021-01-27",13700.0,13900.0,13100.0,13200.0,189500],["2021-01-28",13000.0,13000.0,11500.0,11600.0,862800],["2021-01-29",10800.0,13300.0,10800.0,12800.0,138600],["2021-02-01",13300.0,13300.0,12500.0,12500.0,47700],["2021-02-02",12700.0,12800.0,12400.0,12800.0,105400],["2021-02-03",13100.0,13100.0,12600.0,12900.0,138200],["2021-02-04",12800.0,12800.0,12500.0,12700.0,100500],["2021-02-05",12700.0,12900.0,12700.0,12900.0,77500],["2021-02-08",13100.0,13100.0,12500.0,12500.0,77600],["2021-02-09",12600.0,14000.0,12500.0,13100.0,127500],["2021-02-17",12900.0,13000.0,12500.0,12800.0,144000],["2021-02-18",12700.0,12900.0,12700.0,12900.0,84200],["2021-02-19",13000.0,13400.0,12900.0,13100.0,238900],["2021-02-22",13400.0,13500.0,12800.0,13300.0,141300],["2021-02-23",13300.0,13300.0,12900.0,13100.0,113300],["2021-02-24",13000.0,13100.0,12600.0,13100.0,203800],["2021-02-25",13000.0,13200.0,12700.0,13100.0,72400],["2021-02-26",12900.0,13300.0,12800.0,13000.0,132100],["2021-03-01",13300.0,13300.0,13000.0,13100.0,66200],["2021-03-02",13100.0,13200.0,13000.0,13200.0,91200],["2021-03-03",13000.0,13600.0,13000.0,13500.0,273500],["2021-03-04",13600.0,14800.0,13600.0,14500.0,753400],["2021-03-05",14500.0,14800.0,13900.0,14400.0,166500],["2021-03-08",14400.0,15000.0,14200.0,14600.0,477100],["2021-03-09",14300.0,14700.0,14200.0,14400.0,186600],["2021-03-10",14600.0,14600.0,14300.0,14500.0,180000],["2021-03-11",14400.0,14400.0,14000.0,14400.0,180100],["2021-03-12",14300.0,14300.0,14000.0,14200.0,192300],["2021-03-15",14200.0,14400.0,13900.0,14200.0,151200],["2021-03-16",14100.0,14100.0,13900.0,14000.0,77900],["2021-03-17",14000.0,14000.0,13900.0,13900.0,121400],["2021-03-18",14100.0,14800.0,14100.0,14600.0,654200],["2021-03-19",14900.0,15000.0,14500.0,14600.0,141900],["2021-03-22",14600.0,14600.0,14300.0,14400.0,90400],["2021-03-23",13500.0,14400.0,13500.0,14000.0,334200],["2021-03-24",13900.0,14100.0,13500.0,13900.0,297000],["2021-03-25",13800.0,13800.0,13500.0,13700.0,80600],["2021-03-26",13500.0,13700.0,12800.0,13700.0,169700],["2021-03-29",13500.0,13600.0,13300.0,13500.0,92300],["2021-03-30",13600.0,13900.0,13300.0,13500.0,71600],["2021-03-31",13300.0,14000.0,13300.0,14000.0,76100],["2021-04-01",13600.0,13800.0,13500.0,13600.0,65700],["2021-04-02",13900.0,13900.0,13300.0,13400.0,145500],["2021-04-05",13300.0,13600.0,13300.0,13500.0,39800],["2021-04-06",13500.0,13500.0,13200.0,13300.0,72500],["2021-04-07",13300.0,13500.0,13200.0,13400.0,132100],["2021-04-08",13800.0,13800.0,13300.0,13400.0,135200],["2021-04-09",13500.0,13700.0,13500.0,13500.0,30700],["2021-04-12",13500.0,13600.0,13100.0,13500.0,99700],["2021-04-13",13300.0,13400.0,13100.0,13200.0,79200],["2021-04-14",13200.0,13700.0,13100.0,13500.0,127000],["2021-04-15",13200.0,13500.0,13200.0,13300.0,98200],["2021-04-16",13300.0,13400.0,13100.0,13300.0,109400],["2021-04-19",13600.0,13600.0,13100.0,13200.0,135300],["2021-04-20",13200.0,13200.0,13000.0,13200.0,149000],["2021-04-22",13100.0,13100.0,12900.0,13100.0,92700],["2021-04-23",13000.0,13000.0,12900.0,13000.0,95800],["2021-04-26",13200.0,13500.0,12900.0,13100.0,44100],["2021-04-27",13300.0,13400.0,12900.0,13200.0,26100],["2021-04-28",13200.0,13200.0,13000.0,13100.0,75700],["2021-04-29",13300.0,13300.0,13000.0,13200.0,36800],["2021-05-04",13100.0,13300.0,13000.0,13200.0,73600],["2021-05-05",13200.0,13300.0,13100.0,13100.0,82100],["2021-05-06",13300.0,14000.0,13300.0,13500.0,153000],["2021-05-07",13500.0,14000.0,13100.0,13200.0,49900],["2021-05-10",13200.0,13300.0,12900.0,13200.0,122300],["2021-05-11",13300.0,13300.0,12900.0,13100.0,74000],["2021-05-12",13100.0,13100.0,12900.0,13100.0,98400],["2021-05-13",13000.0,13100.0,12900.0,13100.0,75800],["2021-05-14",13000.0,13500.0,12800.0,13500.0,265700],["2021-05-17",13300.0,13500.0,13100.0,13200.0,43000],["2021-05-18",13400.0,13400.0,13100.0,13100.0,33500],["2021-05-19",13000.0,13200.0,12900.0,13200.0,24700],["2021-05-20",13200.0,13200.0,13000.0,13100.0,31700],["2021-05-21",13100.0,13100.0,13000.0,13100.0,109200],["2021-05-24",13100.0,13100.0,13000.0,13100.0,100100],["2021-05-25",13100.0,13100.0,12900.0,13100.0,72100],["2021-05-26",13100.0,13100.0,13000.0,13100.0,49700],["2021-05-27",13000.0,13100.0,12900.0,13000.0,42900],["2021-05-28",13100.0,13100.0,12900.0,13000.0,51500],["2021-05-31",12800.0,13100.0,12800.0,13000.0,70600],["2021-06-01",13000.0,13000.0,12900.0,13000.0,155000],["2021-06-02",13000.0,14000.0,12900.0,13800.0,491400],["2021-06-03",13600.0,14500.0,13600.0,14300.0,680100],["2021-06-04",14300.0,14400.0,13900.0,14100.0,191800],["2021-06-07",14100.0,14200.0,13400.0,13500.0,222800],["2021-06-08",13600.0,14500.0,13300.0,13800.0,290000],["2021-06-09",13800.0,14000.0,13600.0,13900.0,105500],["2021-06-10",13900.0,13900.0,13500.0,13800.0,59600],["2021-06-11",13800.0,15300.0,13800.0,15100.0,1323600],["2021-06-14",15100.0,15400.0,14800.0,14800.0,239500],["2021-06-15",14700.0,14900.0,14400.0,14500.0,96600],["2021-06-16",14400.0,14700.0,13900.0,14100.0,439300],["2021-06-17",14100.0,14500.0,13800.0,14300.0,158800],["2021-06-18",14300.0,14800.0,14300.0,14500.0,143100],["2021-06-21",14600.0,14700.0,14000.0,14200.0,186500],["2021-06-22",14300.0,14300.0,13700.0,13900.0,370400],["2021-06-23",13700.0,14100.0,13500.0,13500.0,289800],["2021-06-24",13500.0,13700.0,13300.0,13600.0,151100],["2021-06-25",13700.0,13700.0,13400.0,13600.0,70400],["2021-06-28",13600.0,13900.0,13500.0,13600.0,156400],["2021-06-29",13500.0,13700.0,13500.0,13600.0,81000],["2021-06-30",13500.0,13700.0,13400.0,13500.0,146200],["2021-07-01",13500.0,13500.0,13300.0,13400.0,195600],["2021-07-02",13300.0,13300.0,13100.0,13200.0,258800],["2021-07-05",13100.0,13300.0,12900.0,13200.0,184900],["2021-07-06",13700.0,13700.0,12900.0,13100.0,106300],["2021-07-07",13100.0,13200.0,13000.0,13200.0,73500],["2021-07-08",13100.0,13400.0,13100.0,13300.0,111200],["2021-07-09",13100.0,13700.0,13100.0,13400.0,135800],["2021-07-12",13500.0,13500.0,12600.0,13200.0,236800],["2021-07-13",13100.0,13400.0,13100.0,13400.0,82500],["2021-07-14",13300.0,13400.0,13100.0,13200.0,36000],["2021-07-15",13200.0,13400.0,13200.0,13400.0,67100],["2021-07-16",13500.0,13500.0,13100.0,13400.0,98900],["2021-07-19",13200.0,13300.0,13100.0,13200.0,85700],["2021-07-20",13200.0,13400.0,13100.0,13400.0,77000],["2021-07-21",13300.0,13500.0,13300.0,13500.0,62600],["2021-07-22",13500.0,13700.0,13400.0,13600.0,87100],["2021-07-23",13500.0,13500.0,13300.0,13300.0,56400],["2021-07-26",13300.0,13400.0,13100.0,13400.0,31300],["2021-07-27",13600.0,13600.0,13300.0,13400.0,13900],["2021-07-28",13400.0,13400.0,13200.0,13200.0,16000],["2021-07-29",13300.0,13400.0,13200.0,13400.0,37200],["2021-07-30",13300.0,13500.0,13200.0,13200.0,48700],["2021-08-02",13400.0,13400.0,13100.0,13400.0,58000],["2021-08-03",13500.0,13500.0,13200.0,13400.0,36000],["2021-08-04",13300.0,13400.0,13200.0,13300.0,65500],["2021-08-05",13300.0,13400.0,13200.0,13400.0,86500],["2021-08-06",13400.0,13400.0,13300.0,13300.0,29600],["2021-08-09",13300.0,13400.0,13300.0,13300.0,40000],["2021-08-10",13400.0,13400.0,13200.0,13300.0,72800],["2021-08-11",13200.0,13400.0,13200.0,13300.0,32300],["2021-08-12",13200.0,13300.0,13200.0,13300.0,42100],["2021-08-13",13200.0,13800.0,13200.0,13600.0,174300],["2021-08-16",13700.0,14200.0,13700.0,13900.0,90800],["2021-08-17",14000.0,14000.0,13600.0,13700.0,31900],["2021-08-18",13600.0,13600.0,13300.0,13400.0,66800],["2021-08-19",13500.0,13600.0,13300.0,13400.0,66300],["2021-08-20",13500.0,13500.0,13100.0,13100.0,95700],["2021-08-23",13200.0,13400.0,13100.0,13200.0,52000],["2021-08-24",13200.0,13200.0,13000.0,13200.0,74300],["2021-08-25",13200.0,13300.0,13200.0,13200.0,25700],["2021-08-26",13300.0,13500.0,13200.0,13400.0,46600],["2021-08-27",13400.0,13500.0,13200.0,13300.0,67600],["2021-08-30",13300.0,13400.0,13300.0,13300.0,35600],["2021-08-31",13300.0,13400.0,13100.0,13200.0,80200],["2021-09-01",13200.0,13400.0,13200.0,13300.0,75000],["2021-09-06",13300.0,14000.0,13200.0,13900.0,257400],["2021-09-07",13900.0,14500.0,13900.0,14000.0,406100],["2021-09-08",14000.0,14000.0,13500.0,13700.0,66200],["2021-09-09",13800.0,13800.0,13500.0,13600.0,83300],["2021-09-10",13500.0,13800.0,13400.0,13600.0,89700],["2021-09-13",13500.0,13600.0,13300.0,13400.0,87100],["2021-09-14",13400.0,13500.0,13300.0,13500.0,89100],["2021-09-15",13400.0,14200.0,13400.0,14100.0,339900],["2021-09-16",13900.0,14200.0,13500.0,14000.0,199300],["2021-09-17",13900.0,14100.0,13700.0,14000.0,235000],["2021-09-20",14000.0,15900.0,14000.0,15900.0,1563800],["2021-09-21",15900.0,17300.0,15400.0,17300.0,683200],["2021-09-22",17300.0,18900.0,17000.0,17200.0,439600],["2021-09-23",16900.0,17200.0,15600.0,15700.0,973700],["2021-09-24",15700.0,15900.0,14000.0,14800.0,571600],["2021-09-27",14300.0,14400.0,13900.0,13900.0,293000],["2021-09-28",14000.0,14000.0,13500.0,14000.0,261600],["2021-09-29",14000.0,14800.0,13800.0,14600.0,256900],["2021-09-30",14500.0,15500.0,14300.0,14500.0,153400],["2021-10-01",14400.0,14700.0,14300.0,14300.0,81300],["2021-10-04",14300.0,14300.0,13600.0,14000.0,445800],["2021-10-05",13800.0,14300.0,13800.0,14100.0,72300],["2021-10-06",14200.0,14300.0,14000.0,14100.0,183600],["2021-10-07",14100.0,14200.0,13900.0,14000.0,105400],["2021-10-08",14000.0,14000.0,13800.0,13900.0,123300],["2021-10-11",13900.0,14000.0,13800.0,13800.0,148000],["2021-10-12",13800.0,13900.0,13700.0,13800.0,148000],["2021-10-13",13800.0,13900.0,13700.0,13800.0,100300],["2021-10-14",13700.0,14700.0,13700.0,14600.0,295500],["2021-10-15",14500.0,14600.0,14200.0,14300.0,116000],["2021-10-18",14400.0,14400.0,14000.0,14100.0,84500],["2021-10-19",14100.0,14900.0,14000.0,14400.0,153400],["2021-10-20",14400.0,14400.0,14100.0,14300.0,106700],["2021-10-21",14200.0,14400.0,14000.0,14300.0,107900],["2021-10-22",14300.0,15300.0,14300.0,15100.0,419600],["2021-10-25",15400.0,15400.0,14900.0,15000.0,210200],["2021-10-26",15100.0,15100.0,14600.0,14800.0,124700],["2021-10-27",14800.0,15600.0,14600.0,15500.0,480900],["2021-10-28",15400.0,15600.0,15100.0,15100.0,204100],["2021-10-29",15400.0,15400.0,14900.0,15200.0,168300],["2021-11-01",15300.0,15300.0,14800.0,15100.0,386700],["2021-11-02",15000.0,16500.0,14900.0,16000.0,504100],["2021-11-03",16100.0,16400.0,15200.0,15600.0,310800],["2021-11-04",15600.0,15600.0,15200.0,15400.0,211700],["2021-11-05",15300.0,16100.0,15300.0,15800.0,278700],["2021-11-08",15900.0,16800.0,15800.0,16100.0,249300],["2021-11-09",16000.0,16200.0,15700.0,16000.0,154100],["2021-11-10",15900.0,16000.0,15600.0,15700.0,222300],["2021-11-11",15800.0,15900.0,15300.0,15700.0,270300],["2021-11-12",15600.0,16600.0,15500.0,16500.0,705000],["2021-11-15",16600.0,16900.0,16200.0,16400.0,321600],["2021-11-16",16400.0,16400.0,15800.0,16000.0,198100],["2021-11-17",16000.0,16200.0,15500.0,16000.0,252600],["2021-11-18",16000.0,16200.0,15700.0,16200.0,309800],["2021-11-19",16300.0,16500.0,15400.0,15800.0,478400],["2021-11-22",15800.0,15800.0,14800.0,15100.0,298500],["2021-11-23",15100.0,15200.0,14700.0,15000.0,228300],["2021-11-24",15000.0,15100.0,14600.0,14900.0,227900],["2021-11-25",14900.0,15000.0,14600.0,15000.0,168100],["2021-11-26",15000.0,15400.0,14700.0,14900.0,96000],["2021-11-29",14800.0,14800.0,14000.0,14700.0,113800],["2021-11-30",14700.0,15100.0,14400.0,14700.0,222800],["2021-12-01",14600.0,14700.0,14500.0,14500.0,150500],["2021-12-02",14500.0,15000.0,14500.0,14600.0,97300],["2021-12-03",14900.0,14900.0,14200.0,14400.0,210300],["2021-12-06",14200.0,14400.0,13600.0,13900.0,237900],["2021-12-07",14000.0,14700.0,14000.0,14500.0,134500],["2021-12-08",14500.0,14600.0,14300.0,14400.0,155800],["2021-12-09",14400.0,14600.0,14300.0,14500.0,46700],["2021-12-10",14400.0,14600.0,14400.0,14400.0,57100],["2021-12-13",14400.0,14600.0,14300.0,14600.0,92700],["2021-12-14",14600.0,14700.0,14500.0,14600.0,103500],["2021-12-15",14600.0,14600.0,14500.0,14600.0,126400],["2021-12-16",14600.0,15700.0,14600.0,15300.0,230600],["2021-12-17",15300.0,15400.0,14900.0,15100.0,104100],["2021-12-20",15400.0,15400.0,15000.0,15300.0,133400],["2021-12-21",15300.0,15500.0,15000.0,15500.0,190700],["2021-12-22",15400.0,16200.0,15400.0,16000.0,328400],["2021-12-23",16200.0,16500.0,16000.0,16500.0,398200],["2021-12-24",16300.0,16400.0,16000.0,16100.0,125700],["2021-12-27",16100.0,16100.0,15600.0,15800.0,147700],["2021-12-28",15800.0,15900.0,15100.0,15900.0,225000],["2021-12-29",16000.0,16500.0,15800.0,16500.0,300400],["2021-12-30",16500.0,18300.0,16500.0,16800.0,358600],["2021-12-31",16400.0,18200.0,15900.0,18200.0,977800],["2022-01-04",17600.0,17700.0,16000.0,16000.0,384900],["2022-01-05",16100.0,16100.0,15600.0,15700.0,175600],["2022-01-06",16500.0,16900.0,15500.0,16000.0,54500],["2022-01-07",16000.0,16000.0,15600.0,15700.0,104300],["2022-01-10",15700.0,15700.0,15000.0,15300.0,172100],["2022-01-11",15100.0,15300.0,15100.0,15100.0,32000],["2022-01-12",15200.0,15400.0,14600.0,14800.0,70700],["2022-01-13",14800.0,15700.0,14800.0,15200.0,67100],["2022-01-14",15200.0,15400.0,14900.0,15100.0,40400],["2022-01-17",15000.0,15000.0,14200.0,14600.0,129100],["2022-01-18",14000.0,14500.0,14000.0,14400.0,66400],["2022-01-19",14100.0,14700.0,14100.0,14500.0,15200],["2022-01-20",14500.0,15000.0,14500.0,15000.0,31400],["2022-01-21",15000.0,15400.0,15000.0,15200.0,29500],["2022-01-24",15100.0,15100.0,14500.0,14500.0,20300],["2022-01-25",14800.0,14900.0,14500.0,14900.0,12200],["2022-01-26",14900.0,14900.0,14600.0,14600.0,9200],["2022-01-27",14700.0,14700.0,14300.0,14300.0,23100],["2022-01-28",14700.0,15200.0,14000.0,14000.0,32400],["2022-02-07",14400.0,14900.0,14400.0,14800.0,8100],["2022-02-08",14800.0,14900.0,14800.0,14800.0,9700],["2022-02-09",14700.0,15100.0,14700.0,14800.0,26900],["2022-02-10",14800.0,14900.0,14800.0,14900.0,23000],["2022-02-11",14900.0,14900.0,14600.0,14800.0,13100],["2022-02-14",14800.0,14800.0,14600.0,14600.0,23100],["2022-02-15",14600.0,14800.0,14600.0,14700.0,14400],["2022-02-16",14800.0,15000.0,14700.0,15000.0,68700],["2022-02-17",15000.0,15100.0,14900.0,15000.0,40600],["2022-02-18",15000.0,15000.0,14900.0,15000.0,20200],["2022-02-21",15000.0,15100.0,14800.0,15100.0,60400],["2022-02-22",15100.0,15100.0,14700.0,14800.0,49400],["2022-02-23",15000.0,15200.0,15000.0,15200.0,120900],["2022-02-24",15300.0,15300.0,14800.0,15000.0,50900],["2022-02-25",15000.0,15800.0,15000.0,15700.0,227400],["2022-02-28",15700.0,16200.0,15700.0,16200.0,235100],["2022-03-01",16500.0,16500.0,15900.0,15900.0,104300],["2022-03-02",15900.0,16300.0,15300.0,15900.0,262700],["2022-03-03",16000.0,16200.0,15700.0,16100.0,174500],["2022-03-04",16100.0,16100.0,15800.0,15800.0,76500],["2022-03-07",15800.0,16500.0,15800.0,16200.0,477200],["2022-03-08",17000.0,17000.0,15900.0,15900.0,155800],["2022-03-09",15800.0,16500.0,15800.0,15800.0,107300],["2022-03-10",15700.0,15800.0,15400.0,15600.0,190800],["2022-03-11",15500.0,16100.0,15500.0,15600.0,201500],["2022-03-14",15800.0,15800.0,15200.0,15300.0,173900],["2022-03-15",15300.0,15400.0,14900.0,15100.0,124200],["2022-03-16",15100.0,15200.0,15000.0,15200.0,49800],["2022-03-17",15200.0,15400.0,15000.0,15100.0,66200],["2022-03-18",15100.0,15200.0,15000.0,15000.0,100000],["2022-03-21",15100.0,17000.0,15100.0,16800.0,908500],["2022-03-22",16900.0,17200.0,16500.0,16600.0,256200],["2022-03-23",16800.0,17100.0,16500.0,17000.0,386700],["2022-03-24",17000.0,17400.0,16800.0,16900.0,251300],["2022-03-25",17000.0,17500.0,16800.0,17200.0,175500],["2022-03-28",17200.0,17500.0,16900.0,17100.0,180600],["2022-03-29",17100.0,17300.0,16900.0,17000.0,191900],["2022-03-30",16900.0,17000.0,16600.0,17000.0,389600],["2022-03-31",16700.0,17000.0,16700.0,16700.0,83300],["2022-04-01",16700.0,17000.0,16500.0,17000.0,242900],["2022-04-04",17000.0,17000.0,16800.0,16900.0,261700],["2022-04-05",16900.0,17000.0,16800.0,16800.0,52300],["2022-04-06",16800.0,16900.0,16700.0,16800.0,48000],["2022-04-07",16800.0,18100.0,16700.0,17500.0,192600],["2022-04-08",16900.0,18300.0,16900.0,18000.0,327600],["2022-04-12",18000.0,18100.0,17300.0,17500.0,160700],["2022-04-13",17600.0,17900.0,17500.0,17800.0,103100],["2022-04-14",17800.0,18000.0,17600.0,17600.0,907400],["2022-04-15",17800.0,17900.0,17600.0,17800.0,383700],["2022-04-18",17700.0,17700.0,17200.0,17300.0,146900],["2022-04-19",17300.0,17900.0,17200.0,17400.0,5099800],["2022-04-20",17500.0,17500.0,17200.0,17500.0,71400],["2022-04-21",17200.0,17400.0,16500.0,17200.0,360300],["2022-04-22",17100.0,17500.0,17000.0,17300.0,386600],["2022-04-25",17200.0,17600.0,16400.0,16900.0,3108900],["2022-04-26",16400.0,17200.0,16400.0,17000.0,862900],["2022-04-27",17000.0,17500.0,16800.0,17000.0,3069600],["2022-04-28",17200.0,17200.0,16900.0,17000.0,20300],["2022-04-29",17000.0,17100.0,16900.0,17100.0,3919400],["2022-05-04",17100.0,17100.0,16800.0,16900.0,35500],["2022-05-05",16900.0,17000.0,16700.0,16700.0,151100],["2022-05-06",16700.0,16800.0,16500.0,16700.0,36400],["2022-05-09",16500.0,16600.0,15900.0,16200.0,79300],["2022-05-10",16200.0,16200.0,15600.0,16200.0,61300],["2022-05-11",15900.0,16000.0,15700.0,15900.0,12200],["2022-05-12",15700.0,15800.0,15400.0,15600.0,24100],["2022-05-13",17000.0,17000.0,14700.0,15000.0,62600],["2022-05-16",15000.0,15400.0,15000.0,15200.0,8100],["2022-05-17",15000.0,15000.0,14900.0,15000.0,63900],["2022-05-18",16000.0,16000.0,14800.0,15000.0,27500],["2022-05-19",14800.0,14900.0,14000.0,14400.0,21500],["2022-05-20",14500.0,14500.0,14000.0,14400.0,80200],["2022-05-23",14400.0,14700.0,14400.0,14400.0,24400],["2022-05-24",14600.0,14600.0,14400.0,14500.0,6400],["2022-05-25",14700.0,14700.0,14200.0,14500.0,30500],["2022-05-26",14500.0,14700.0,14500.0,14700.0,49700],["2022-05-27",14700.0,15200.0,13000.0,14600.0,808300],["2022-05-30",15200.0,15200.0,14400.0,14400.0,4700],["2022-05-31",15000.0,15000.0,14600.0,14800.0,18700],["2022-06-01",14500.0,14500.0,14200.0,14300.0,289400],["2022-06-02",14300.0,14800.0,14200.0,14600.0,38300],["2022-06-03",14600.0,15800.0,14600.0,15000.0,1298700],["2022-06-06",15000.0,15000.0,14600.0,14600.0,13600],["2022-06-07",14800.0,15200.0,14800.0,15200.0,31200],["2022-06-08",15200.0,15400.0,15000.0,15000.0,26200],["2022-06-09",15300.0,15300.0,14600.0,14600.0,16400],["2022-06-10",14800.0,14900.0,14800.0,14800.0,12400],["2022-06-13",14800.0,14800.0,14300.0,14300.0,51300],["2022-06-14",14500.0,14700.0,14500.0,14700.0,33100],["2022-06-15",15100.0,15200.0,14500.0,14600.0,44600],["2022-06-16",15100.0,15300.0,14800.0,14900.0,27300],["2022-06-17",14800.0,14800.0,14500.0,14800.0,1267900],["2022-06-20",14700.0,14900.0,14400.0,14500.0,1239600],["2022-06-21",14500.0,14600.0,14100.0,14600.0,11700],["2022-06-22",14500.0,14500.0,14200.0,14300.0,8900],["2022-06-23",14300.0,15200.0,14300.0,15000.0,53700],["2022-06-24",15000.0,15000.0,14800.0,14800.0,10400],["2022-06-27",15000.0,15000.0,14600.0,14800.0,23800],["2022-06-28",14900.0,14900.0,14900.0,14900.0,7100],["2022-06-29",15000.0,15000.0,14800.0,14900.0,8100],["2022-06-30",14900.0,14900.0,14500.0,14700.0,1229300],["2022-07-01",14800.0,14900.0,14500.0,14900.0,661400],["2022-07-04",14700.0,15000.0,14700.0,14900.0,2900],["2022-07-05",14800.0,14900.0,14800.0,14800.0,8500],["2022-07-06",14600.0,14600.0,14600.0,14600.0,36700],["2022-07-07",14800.0,14800.0,14500.0,14700.0,38100],["2022-07-08",14600.0,14800.0,14400.0,14800.0,17400],["2022-07-11",14500.0,14600.0,14500.0,14500.0,16200],["2022-07-12",14500.0,14600.0,14500.0,14500.0,7400],["2022-07-13",14700.0,14800.0,14700.0,14800.0,12600],["2022-07-14",15000.0,15000.0,14900.0,15000.0,16300],["2022-07-15",14900.0,14900.0,14600.0,14700.0,2891300],["2022-07-18",14800.0,15200.0,14800.0,15000.0,2791100],["2022-07-19",15000.0,15000.0,14500.0,14600.0,51600],["2022-07-20",14600.0,14800.0,14600.0,14700.0,1263100],["2022-07-21",14700.0,15100.0,14700.0,15000.0,1550300],["2022-07-22",14900.0,15000.0,14600.0,15000.0,62800],["2022-07-25",15000.0,15000.0,14700.0,14800.0,1053100],["2022-07-26",14500.0,14800.0,13100.0,14700.0,14000],["2022-07-27",14600.0,15000.0,14300.0,15000.0,1741100],["2022-07-28",15000.0,15100.0,14700.0,14900.0,1319000],["2022-07-29",15000.0,15000.0,14800.0,14900.0,19100],["2022-08-01",15200.0,15200.0,14700.0,14900.0,5700],["2022-08-02",15100.0,15100.0,14600.0,14700.0,789200],["2022-08-03",14900.0,14900.0,14400.0,14800.0,32200],["2022-08-04",14800.0,14800.0,14500.0,14700.0,46800],["2022-08-05",14600.0,14700.0,14500.0,14600.0,7600],["2022-08-08",14900.0,14900.0,14600.0,14800.0,42200],["2022-08-09",14800.0,14800.0,14500.0,14700.0,14000],["2022-08-10",14700.0,14700.0,14500.0,14500.0,19300],["2022-08-11",14800.0,14800.0,14300.0,14700.0,20200],["2022-08-12",14500.0,14600.0,14400.0,14500.0,17500],["2022-08-15",14300.0,14500.0,14300.0,14500.0,18100],["2022-08-16",14400.0,14400.0,14300.0,14300.0,34000],["2022-08-17",14400.0,14400.0,14100.0,14200.0,19700],["2022-08-18",14200.0,14300.0,14000.0,14100.0,53600],["2022-08-19",14100.0,14100.0,13800.0,14000.0,33100],["2022-08-22",14000.0,14000.0,13500.0,13500.0,26700],["2022-08-23",13500.0,13600.0,13300.0,13500.0,59200],["2022-08-24",13400.0,14000.0,13400.0,13900.0,42500],["2022-08-25",14100.0,14300.0,13900.0,14100.0,29200],["2022-08-26",14100.0,14100.0,13800.0,14000.0,18700],["2022-08-29",13600.0,13800.0,13300.0,13700.0,29900],["2022-08-30",13600.0,13900.0,13500.0,13800.0,45900],["2022-08-31",13500.0,13900.0,13500.0,13900.0,808300],["2022-09-05",13800.0,13800.0,13600.0,13700.0,4500],["2022-09-06",13600.0,13900.0,13500.0,13800.0,20100],["2022-09-07",13500.0,13800.0,13300.0,13800.0,15100],["2022-09-08",13500.0,13500.0,13400.0,13500.0,6600],["2022-09-09",13700.0,13700.0,13100.0,13500.0,19000],["2022-09-12",13300.0,13500.0,13300.0,13500.0,1300],["2022-09-13",13500.0,13600.0,13500.0,13600.0,1622900],["2022-09-14",13600.0,13600.0,13500.0,13600.0,15500],["2022-09-15",13700.0,13700.0,13500.0,13600.0,96100],["2022-09-16",13600.0,13600.0,13400.0,13600.0,537400],["2022-09-19",13400.0,13500.0,13300.0,13500.0,35100],["2022-09-20",13500.0,13500.0,12900.0,13400.0,30600],["2022-09-21",13400.0,13400.0,12800.0,13300.0,11700],["2022-09-22",13000.0,13300.0,12800.0,13300.0,1020800],["2022-09-23",13300.0,13300.0,12900.0,13200.0,7500],["2022-09-26",13300.0,13300.0,12800.0,13100.0,13100],["2022-09-27",13300.0,13300.0,12800.0,13200.0,18400],["2022-09-28",13000.0,13000.0,12800.0,13000.0,7000],["2022-09-29",13000.0,13200.0,12800.0,13000.0,9500],["2022-09-30",12800.0,13000.0,12300.0,13000.0,21600],["2022-10-03",13200.0,13200.0,12600.0,12900.0,7400],["2022-10-04",13000.0,13000.0,12300.0,12900.0,5900],["2022-10-05",12900.0,12900.0,12800.0,12800.0,6000],["2022-10-06",12900.0,12900.0,12500.0,12700.0,11500],["2022-10-07",12600.0,12700.0,12000.0,12600.0,388300],["2022-10-10",12500.0,12800.0,12300.0,12600.0,17300],["2022-10-11",12700.0,12700.0,12200.0,12500.0,11300],["2022-10-12",12700.0,12700.0,12400.0,12600.0,565890],["2022-10-13",12400.0,12600.0,12400.0,12600.0,3500],["2022-10-14",12600.0,12600.0,12100.0,12500.0,6500],["2022-10-17",12000.0,12400.0,12000.0,12400.0,161300],["2022-10-18",12400.0,13500.0,11800.0,13500.0,64200],["2022-10-19",13100.0,13100.0,12400.0,12800.0,263200],["2022-10-20",13100.0,13400.0,12500.0,13300.0,14400],["2022-10-21",13000.0,13100.0,12000.0,12900.0,12600],["2022-10-24",12800.0,13100.0,12000.0,12800.0,17400],["2022-10-25",11500.0,13000.0,11100.0,12800.0,33400],["2022-10-26",12800.0,12800.0,12500.0,12700.0,11100],["2022-10-27",12600.0,12900.0,12500.0,12700.0,13900],["2022-10-28",12800.0,13000.0,12300.0,12700.0,33000],["2022-10-31",13000.0,14300.0,12600.0,13100.0,40300],["2022-11-01",13000.0,13100.0,12800.0,12900.0,10200],["2022-11-02",13000.0,13000.0,12900.0,13000.0,14300],["2022-11-03",13000.0,13000.0,12700.0,13000.0,168900],["2022-11-04",12900.0,13000.0,12500.0,12900.0,69700],["2022-11-07",12700.0,12700.0,12500.0,12700.0,320200],["2022-11-08",12700.0,12700.0,12400.0,12500.0,58900],["2022-11-09",12500.0,12600.0,12300.0,12500.0,787700],["2022-11-10",12600.0,12600.0,12000.0,12400.0,447800],["2022-11-11",12600.0,12600.0,12100.0,12500.0,318000],["2022-11-14",12600.0,12700.0,12200.0,12400.0,784300],["2022-11-15",12600.0,12600.0,12000.0,12400.0,57400],["2022-11-16",12400.0,12500.0,12100.0,12400.0,7800],["2022-11-17",12700.0,13000.0,12700.0,12700.0,784100],["2022-11-18",12900.0,12900.0,12100.0,12600.0,461400],["2022-11-21",12400.0,12800.0,12200.0,12800.0,16700],["2022-11-22",12800.0,13000.0,12200.0,13000.0,27300],["2022-11-23",12900.0,12900.0,12400.0,12400.0,53400],["2022-11-24",12800.0,12900.0,12200.0,12800.0,27600],["2022-11-25",12800.0,12800.0,12300.0,12700.0,337500],["2022-11-28",12700.0,12800.0,12000.0,12600.0,31800],["2022-11-29",12800.0,12800.0,12000.0,12600.0,23300],["2022-11-30",12700.0,12700.0,12200.0,12500.0,285300],["2022-12-01",12700.0,12700.0,12300.0,12500.0,12000],["2022-12-02",12700.0,12700.0,12500.0,12600.0,18300],["2022-12-05",12600.0,13000.0,12600.0,12800.0,85100],["2022-12-06",13000.0,13000.0,12500.0,12900.0,80700],["2022-12-07",12800.0,12900.0,12800.0,12800.0,4300],["2022-12-08",12900.0,12900.0,12600.0,12900.0,833100],["2022-12-09",12900.0,12900.0,12400.0,12800.0,31900],["2022-12-12",12800.0,12900.0,12600.0,12600.0,322900],["2022-12-13",12800.0,12800.0,12500.0,12700.0,825500],["2022-12-14",12800.0,12800.0,12400.0,12800.0,86600],["2022-12-15",12800.0,12800.0,12700.0,12800.0,3800],["2022-12-16",12800.0,12800.0,12400.0,12400.0,221800],["2022-12-19",12600.0,12600.0,12400.0,12500.0,1500],["2022-12-20",12600.0,12600.0,12200.0,12500.0,17300],["2022-12-21",12400.0,12500.0,11700.0,12300.0,2057000],["2022-12-22",12000.0,12500.0,12000.0,12100.0,1546200],["2022-12-23",12100.0,12300.0,12000.0,12100.0,1070400],["2022-12-26",12400.0,12400.0,11700.0,12100.0,35800],["2022-12-27",12400.0,12400.0,11800.0,12000.0,3368000],["2022-12-28",11900.0,12400.0,11900.0,12100.0,8400],["2022-12-29",12400.0,12400.0,11900.0,12200.0,1046700],["2022-12-30",13600.0,13600.0,11800.0,13000.0,61400],["2023-01-03",12300.0,12500.0,12000.0,12200.0,38400],["2023-01-04",12100.0,12500.0,12000.0,12200.0,539400],["2023-01-05",12500.0,12500.0,11900.0,12100.0,533100],["2023-01-06",12300.0,12300.0,11900.0,11900.0,18800],["2023-01-09",11900.0,12200.0,11800.0,11900.0,563600],["2023-01-10",12200.0,12200.0,11200.0,11400.0,1189400],["2023-01-11",12200.0,12200.0,11400.0,11600.0,688000],["2023-01-12",11800.0,11800.0,11500.0,11600.0,1232900],["2023-01-13",11800.0,11800.0,11500.0,11600.0,1105500],["2023-01-16",12000.0,12000.0,11200.0,11600.0,43100],["2023-01-17",11800.0,11800.0,10800.0,11000.0,624700],["2023-01-18",11000.0,11300.0,10000.0,10900.0,204600],["2023-01-19",11000.0,11200.0,10800.0,11000.0,41900],["2023-01-27",11200.0,11800.0,11000.0,11300.0,55700],["2023-01-30",11400.0,11400.0,10900.0,11100.0,19200],["2023-01-31",10500.0,11300.0,10500.0,11100.0,18200],["2023-02-01",11200.0,11200.0,10400.0,10900.0,51400],["2023-02-02",10900.0,11000.0,10300.0,10800.0,28400],["2023-02-03",10900.0,10900.0,10500.0,10700.0,345500],["2023-02-06",11100.0,11200.0,10600.0,10700.0,30900],["2023-02-07",10800.0,10800.0,10300.0,10400.0,528500],["2023-02-08",10600.0,10800.0,10000.0,10800.0,107700],["2023-02-09",10600.0,10800.0,10400.0,10500.0,65000],["2023-02-10",10600.0,10800.0,10400.0,10600.0,392600],["2023-02-13",10600.0,10800.0,10400.0,10500.0,54200],["2023-02-14",10700.0,10700.0,10200.0,10500.0,170100],["2023-02-15",10600.0,10600.0,10000.0,10300.0,1255500],["2023-02-16",10400.0,10400.0,10000.0,10300.0,16100],["2023-02-17",10400.0,10400.0,10200.0,10300.0,339400],["2023-02-20",10800.0,10800.0,10000.0,10200.0,96500],["2023-02-21",10600.0,10600.0,10000.0,10200.0,378800],["2023-02-22",10400.0,10400.0,10000.0,10100.0,55000],["2023-02-23",10300.0,10300.0,9800.0,10000.0,564500],["2023-02-24",10200.0,11000.0,9900.0,10300.0,318900],["2023-02-27",10500.0,10600.0,10300.0,10400.0,128700],["2023-02-28",10400.0,10500.0,10000.0,10400.0,587000],["2023-03-01",10400.0,10700.0,10000.0,10300.0,1082300],["2023-03-02",10800.0,10800.0,10000.0,10200.0,37700],["2023-03-03",10500.0,10500.0,10000.0,10200.0,1185700],["2023-03-06",10300.0,10400.0,10000.0,10000.0,72800],["2023-03-07",10300.0,10300.0,9900.0,10100.0,69200],["2023-03-08",10400.0,10400.0,9900.0,10200.0,157600],["2023-03-09",10200.0,10200.0,9800.0,9900.0,312900],["2023-03-10",10200.0,10700.0,9800.0,10700.0,1302600],["2023-03-13",10500.0,10600.0,10200.0,10400.0,176400],["2023-03-14",10400.0,10400.0,10000.0,10100.0,112100],["2023-03-15",10300.0,10300.0,9800.0,10200.0,822900],["2023-03-16",10200.0,10200.0,9700.0,10000.0,124900],["2023-03-17",10000.0,10300.0,9900.0,9900.0,489000],["2023-03-20",10100.0,10200.0,9900.0,10000.0,508300],["2023-03-21",10100.0,10100.0,9700.0,9900.0,705900],["2023-03-22",10000.0,10000.0,9800.0,9900.0,565500],["2023-03-23",10000.0,10000.0,9700.0,10000.0,491800],["2023-03-24",10000.0,10000.0,9800.0,9900.0,570200],["2023-03-27",9900.0,10100.0,9800.0,10000.0,281000],["2023-03-28",10000.0,10000.0,9700.0,9900.0,76000],["2023-03-29",9900.0,9900.0,9700.0,9900.0,543800],["2023-03-30",9900.0,9900.0,9700.0,9800.0,42100],["2023-03-31",9800.0,9800.0,9400.0,9700.0,172000],["2023-04-03",9700.0,9800.0,9500.0,9700.0,451800],["2023-04-04",9600.0,10200.0,9600.0,9900.0,815500],["2023-04-05",10000.0,10000.0,9500.0,9700.0,190400],["2023-04-06",9700.0,9800.0,9300.0,9500.0,223900],["2023-04-07",9500.0,9700.0,9400.0,9600.0,94800],["2023-04-10",9600.0,9600.0,9300.0,9600.0,408700],["2023-04-11",9600.0,9600.0,9400.0,9600.0,41300],["2023-04-12",9600.0,9700.0,9200.0,9500.0,473700],["2023-04-13",9500.0,9600.0,9000.0,9400.0,285200],["2023-04-14",9400.0,9600.0,8900.0,9100.0,417600],["2023-04-17",9300.0,9300.0,8800.0,9300.0,152400],["2023-04-18",9300.0,9300.0,8700.0,8900.0,61800],["2023-04-19",9000.0,9500.0,8800.0,8800.0,487700],["2023-04-20",9200.0,9300.0,8700.0,8800.0,134800],["2023-04-21",9000.0,9000.0,8700.0,9000.0,94900],["2023-04-24",8900.0,9300.0,8900.0,9100.0,489700],["2023-04-25",9200.0,9300.0,8900.0,9200.0,215300],["2023-04-26",9200.0,9200.0,9000.0,9200.0,117600],["2023-04-27",9200.0,9700.0,9100.0,9700.0,694500],["2023-04-28",9800.0,9800.0,9400.0,9400.0,294800],["2023-05-04",9200.0,9400.0,8500.0,9000.0,393800],["2023-05-05",8900.0,9100.0,8800.0,9000.0,345500],["2023-05-08",9000.0,9200.0,8900.0,8900.0,87100],["2023-05-09",9000.0,9000.0,8800.0,8900.0,90600],["2023-05-10",9000.0,9000.0,8700.0,8900.0,88500],["2023-05-11",8900.0,8900.0,8600.0,8700.0,105900],["2023-05-12",8800.0,9000.0,8800.0,8900.0,148500],["2023-05-15",8900.0,9000.0,8700.0,8800.0,73100],["2023-05-16",8800.0,8800.0,8700.0,8800.0,55900],["2023-05-17",8700.0,8900.0,8700.0,8900.0,103100],["2023-05-18",8900.0,8900.0,8800.0,8800.0,17300],["2023-05-19",8900.0,9000.0,8700.0,8900.0,547100],["2023-05-22",8900.0,8900.0,8800.0,8900.0,25700],["2023-05-23",8800.0,8900.0,8700.0,8900.0,37100],["2023-05-24",8800.0,8900.0,8600.0,8700.0,46400],["2023-05-25",8800.0,8900.0,8700.0,8700.0,528000],["2023-05-26",8900.0,8900.0,8700.0,8800.0,72300],["2023-05-29",8900.0,9200.0,8900.0,9100.0,204000],["2023-05-30",9100.0,9100.0,8900.0,9100.0,160500],["2023-05-31",9100.0,9700.0,9000.0,9700.0,354200],["2023-06-01",9700.0,10200.0,9500.0,9600.0,139300],["2023-06-02",9800.0,9800.0,9200.0,9400.0,132500],["2023-06-05",9400.0,9700.0,9100.0,9200.0,96300],["2023-06-06",9300.0,9400.0,9200.0,9400.0,114900],["2023-06-07",9500.0,9500.0,9200.0,9300.0,86500],["2023-06-08",9400.0,9500.0,9100.0,9300.0,196000],["2023-06-09",9300.0,9800.0,9200.0,9500.0,652400],["2023-06-12",9800.0,10100.0,9800.0,9800.0,540200],["2023-06-13",10000.0,10100.0,9700.0,9800.0,476900],["2023-06-14",9800.0,9800.0,9500.0,9500.0,1443200],["2023-06-15",9700.0,9700.0,9300.0,9500.0,464800],["2023-06-16",9400.0,9600.0,9300.0,9500.0,499900],["2023-06-19",9600.0,9600.0,9300.0,9500.0,169600],["2023-06-20",9400.0,9400.0,9200.0,9300.0,146900],["2023-06-21",9300.0,9400.0,9100.0,9300.0,1136000],["2023-06-22",9400.0,9600.0,9200.0,9300.0,575500],["2023-06-23",9400.0,9500.0,9300.0,9400.0,134700],["2023-06-26",9400.0,9500.0,9200.0,9200.0,166800],["2023-06-27",9300.0,9500.0,9100.0,9300.0,202100],["2023-06-28",9400.0,10300.0,9400.0,10000.0,1855100],["2023-06-29",10200.0,10500.0,9700.0,10200.0,593700],["2023-06-30",10200.0,10500.0,9900.0,10000.0,363800],["2023-07-03",10200.0,10200.0,9900.0,10000.0,243200],["2023-07-04",10100.0,10700.0,10000.0,10500.0,450600],["2023-07-05",10400.0,10600.0,10300.0,10400.0,271600],["2023-07-06",10400.0,10500.0,10100.0,10300.0,218100],["2023-07-07",10400.0,10400.0,10100.0,10200.0,920800],["2023-07-10",10400.0,10400.0,10200.0,10300.0,157800],["2023-07-11",10400.0,10800.0,10300.0,10600.0,1188600],["2023-07-12",10600.0,10800.0,10500.0,10700.0,163100],["2023-07-13",10700.0,10800.0,10600.0,10700.0,1803800],["2023-07-14",10800.0,10900.0,10700.0,10900.0,232800],["2023-07-17",11000.0,12300.0,11000.0,12200.0,380800],["2023-07-18",12200.0,12700.0,12200.0,12200.0,352200],["2023-07-19",12600.0,12600.0,12000.0,12300.0,347800],["2023-07-20",12300.0,12900.0,12300.0,12500.0,205200],["2023-07-21",12600.0,12700.0,12300.0,12500.0,567400],["2023-07-24",12600.0,14000.0,12600.0,13300.0,641700],["2023-07-25",13600.0,13900.0,13400.0,13500.0,912100],["2023-07-26",13600.0,13600.0,13100.0,13500.0,383400],["2023-07-27",13500.0,13800.0,13100.0,13300.0,362400],["2023-07-28",13400.0,13500.0,12500.0,12700.0,817400],["2023-07-31",13000.0,13900.0,13000.0,13400.0,560900],["2023-08-01",13500.0,13500.0,12700.0,12800.0,406100],["2023-08-02",12900.0,12900.0,12600.0,12800.0,609700],["2023-08-03",12700.0,13500.0,12700.0,13000.0,537700],["2023-08-04",13100.0,13400.0,12700.0,12900.0,536700],["2023-08-07",13000.0,13400.0,13000.0,13300.0,1676800],["2023-08-08",13500.0,13800.0,13300.0,13800.0,1094200],["2023-08-09",13800.0,15500.0,13800.0,15100.0,1741000],["2023-08-10",15100.0,16000.0,14100.0,14300.0,864100],["2023-08-11",14500.0,14600.0,13200.0,14000.0,806300],["2023-08-14",13800.0,14500.0,13600.0,13900.0,931900],["2023-08-15",13900.0,14100.0,13500.0,13900.0,710200],["2023-08-16",14000.0,14400.0,13600.0,13800.0,269900],["2023-08-17",13600.0,13700.0,13100.0,13200.0,708400],["2023-08-18",13100.0,13300.0,11700.0,12100.0,743700],["2023-08-21",12000.0,12500.0,11700.0,12100.0,293600],["2023-08-22",12200.0,12300.0,11400.0,12100.0,266600],["2023-08-23",12200.0,12500.0,11800.0,12000.0,176400],["2023-08-24",12200.0,12200.0,11900.0,12200.0,172400],["2023-08-25",12200.0,12700.0,12200.0,12700.0,866700],["2023-08-28",12700.0,13300.0,12700.0,12900.0,306800],["2023-08-29",13200.0,13300.0,12500.0,12800.0,356900],["2023-08-30",12800.0,12800.0,12500.0,12700.0,378300],["2023-08-31",12700.0,12800.0,12500.0,12800.0,272800],["2023-09-05",12600.0,13000.0,12600.0,12700.0,840600],["2023-09-06",12800.0,12800.0,12500.0,12600.0,1431700],["2023-09-07",12700.0,12900.0,12500.0,12700.0,1380300],["2023-09-08",12700.0,13100.0,12600.0,12800.0,481900],["2023-09-11",12900.0,13100.0,12600.0,12700.0,411300],["2023-09-12",12700.0,12800.0,12500.0,12700.0,336200],["2023-09-13",12800.0,12800.0,12500.0,12500.0,327500],["2023-09-14",12500.0,12600.0,12100.0,12200.0,308000],["2023-09-15",12300.0,12400.0,11800.0,11900.0,342100],["2023-09-18",12000.0,12000.0,11500.0,11500.0,267800],["2023-09-19",11800.0,12000.0,11400.0,11600.0,112300],["2023-09-20",11600.0,11900.0,11600.0,11800.0,82000],["2023-09-21",11800.0,12000.0,11700.0,11900.0,198800],["2023-09-22",11900.0,11900.0,11300.0,11500.0,240300],["2023-09-25",11500.0,11500.0,10600.0,10900.0,274800],["2023-09-26",10900.0,10900.0,10300.0,10300.0,170300],["2023-09-27",10600.0,10600.0,10000.0,10500.0,229900],["2023-09-28",10300.0,10400.0,10200.0,10400.0,64500],["2023-09-29",10600.0,10700.0,10400.0,10500.0,76100],["2023-10-02",10600.0,10800.0,10600.0,10700.0,30500],["2023-10-03",10500.0,10500.0,10000.0,10200.0,324800],["2023-10-04",10000.0,10200.0,9900.0,10200.0,88600],["2023-10-05",10000.0,10300.0,10000.0,10000.0,57200],["2023-10-06",10000.0,10100.0,9900.0,10100.0,85100],["2023-10-09",10100.0,10100.0,10000.0,10100.0,32200],["2023-10-10",10100.0,10600.0,10100.0,10400.0,115400],["2023-10-11",10400.0,10600.0,10300.0,10400.0,65300],["2023-10-12",10600.0,10600.0,10200.0,10400.0,61500],["2023-10-13",10400.0,10400.0,10200.0,10300.0,66700],["2023-10-16",10300.0,10500.0,10300.0,10300.0,52700],["2023-10-17",10400.0,10500.0,10200.0,10300.0,81400],["2023-10-18",10400.0,10400.0,9600.0,10000.0,233400],["2023-10-19",10000.0,10000.0,9800.0,9800.0,84300],["2023-10-20",9900.0,10000.0,9700.0,9900.0,78400],["2023-10-23",9800.0,9800.0,9600.0,9700.0,68400],["2023-10-24",9500.0,9800.0,9500.0,9800.0,50400],["2023-10-25",10000.0,10000.0,9800.0,9800.0,74700],["2023-10-26",9900.0,9900.0,9000.0,9400.0,264900],["2023-10-27",9900.0,9900.0,9300.0,9400.0,43500],["2023-10-30",9800.0,9800.0,9200.0,9300.0,75700],["2023-10-31",9300.0,9700.0,9100.0,9200.0,143400],["2023-11-01",8100.0,9400.0,8100.0,9200.0,26500],["2023-11-02",9100.0,9400.0,9100.0,9400.0,77900],["2023-11-03",9400.0,9600.0,9200.0,9300.0,75700],["2023-11-06",9200.0,9500.0,9200.0,9300.0,44700],["2023-11-07",9400.0,9400.0,9200.0,9300.0,69800],["2023-11-08",9300.0,9400.0,9200.0,9400.0,122100],["2023-11-09",9500.0,10000.0,9400.0,9700.0,119700],["2023-11-10",9600.0,9800.0,9500.0,9600.0,129300],["2023-11-13",9600.0,9700.0,9300.0,9500.0,56200],["2023-11-14",9500.0,9600.0,9400.0,9500.0,28100],["2023-11-15",9500.0,9700.0,9500.0,9600.0,39900],["2023-11-16",9500.0,9600.0,9400.0,9600.0,27100],["2023-11-17",9600.0,9600.0,9300.0,9400.0,112200],["2023-11-20",9300.0,9400.0,9200.0,9400.0,20000],["2023-11-21",9300.0,9500.0,9200.0,9300.0,45900],["2023-11-22",9300.0,9400.0,9300.0,9400.0,43100],["2023-11-23",9600.0,9600.0,9100.0,9200.0,72800],["2023-11-24",9300.0,9400.0,9100.0,9300.0,53500],["2023-11-27",9400.0,9400.0,9100.0,9100.0,22200],["2023-11-28",9100.0,9200.0,9000.0,9200.0,33200],["2023-11-29",9100.0,9300.0,9000.0,9100.0,76100],["2023-11-30",9100.0,9200.0,9100.0,9100.0,88500],["2023-12-01",9200.0,9200.0,9000.0,9200.0,61600],["2023-12-04",9000.0,9300.0,9000.0,9200.0,89400],["2023-12-05",9200.0,9200.0,9100.0,9200.0,24300],["2023-12-06",9200.0,9300.0,9200.0,9300.0,75300],["2023-12-07",9300.0,9300.0,8900.0,9200.0,139400],["2023-12-08",9000.0,9300.0,9000.0,9200.0,136200],["2023-12-11",9200.0,9200.0,9100.0,9200.0,24500],["2023-12-12",9200.0,9200.0,9000.0,9200.0,69800],["2023-12-13",9200.0,9200.0,8900.0,8900.0,63500],["2023-12-14",9100.0,9100.0,8900.0,9000.0,1723200],["2023-12-15",9000.0,9000.0,8900.0,8900.0,1114500],["2023-12-18",8900.0,9000.0,8800.0,9000.0,2189200],["2023-12-19",9000.0,9100.0,8900.0,9000.0,1750000],["2023-12-20",9000.0,9000.0,8900.0,9000.0,1009700],["2023-12-21",8900.0,9000.0,8800.0,8900.0,1786600],["2023-12-22",8900.0,9000.0,8600.0,8700.0,96900],["2023-12-25",8900.0,9000.0,8700.0,8900.0,26800],["2023-12-26",9000.0,9000.0,8700.0,8700.0,102400],["2023-12-27",8700.0,8800.0,8700.0,8800.0,398000],["2023-12-28",8800.0,8900.0,8700.0,8700.0,397300],["2023-12-29",8700.0,8800.0,8700.0,8800.0,159100],["2024-01-02",8800.0,8900.0,8800.0,8800.0,80800],["2024-01-03",8800.0,8900.0,8800.0,8900.0,75700],["2024-01-04",8800.0,8900.0,8700.0,8900.0,41800],["2024-01-05",8900.0,8900.0,8800.0,8800.0,93500],["2024-01-08",8800.0,8800.0,8700.0,8700.0,149500],["2024-01-09",8700.0,8800.0,8600.0,8600.0,71700],["2024-01-10",8600.0,8700.0,8500.0,8600.0,99300],["2024-01-11",8500.0,8800.0,8500.0,8700.0,172800],["2024-01-12",8800.0,8800.0,8600.0,8600.0,68500],["2024-01-15",8700.0,8700.0,8600.0,8700.0,1134100],["2024-01-16",8700.0,8700.0,8600.0,8700.0,1144600],["2024-01-17",8700.0,8700.0,8600.0,8700.0,940300],["2024-01-18",8600.0,8700.0,8600.0,8700.0,836700],["2024-01-19",8600.0,9600.0,8600.0,9300.0,1555900],["2024-01-22",9300.0,9500.0,9100.0,9200.0,34800],["2024-01-23",9100.0,9100.0,8800.0,8900.0,90700],["2024-01-24",8900.0,9000.0,8800.0,9000.0,63300],["2024-01-25",8800.0,8900.0,8600.0,8800.0,100300],["2024-01-26",8800.0,8900.0,8700.0,8800.0,28200],["2024-01-29",8900.0,8900.0,8700.0,8800.0,41600],["2024-01-30",8900.0,8900.0,8600.0,8700.0,26800],["2024-01-31",8800.0,8800.0,8600.0,8700.0,38100],["2024-02-01",8700.0,8800.0,8600.0,8700.0,38900],["2024-02-02",8800.0,8800.0,8600.0,8700.0,39100],["2024-02-05",8700.0,8700.0,8600.0,8600.0,58800],["2024-02-06",8700.0,8700.0,8600.0,8700.0,66900],["2024-02-07",8800.0,8800.0,8600.0,8700.0,53800],["2024-02-15",8800.0,8900.0,8700.0,8900.0,61200],["2024-02-16",8900.0,8900.0,8700.0,8700.0,37000],["2024-02-19",8800.0,8900.0,8700.0,8800.0,130200],["2024-02-20",8800.0,8900.0,8700.0,8800.0,62100],["2024-02-21",8700.0,9000.0,8700.0,9000.0,74400],["2024-02-22",9000.0,9100.0,8900.0,9000.0,217400],["2024-02-23",9000.0,9400.0,9000.0,9300.0,312900],["2024-02-26",9300.0,9300.0,9000.0,9100.0,102000],["2024-02-27",9100.0,9100.0,8900.0,8900.0,100800],["2024-02-28",8900.0,9100.0,8900.0,9000.0,90700],["2024-02-29",9100.0,9100.0,8800.0,9000.0,48000],["2024-03-01",9000.0,9000.0,8900.0,9000.0,54900],["2024-03-04",9000.0,9000.0,8900.0,9000.0,85200],["2024-03-05",9000.0,9000.0,8900.0,9000.0,99800],["2024-03-06",9000.0,9000.0,8800.0,8900.0,98700],["2024-03-07",9000.0,9000.0,8800.0,8900.0,52000],["2024-03-08",9000.0,9000.0,8800.0,8900.0,79100],["2024-03-11",8800.0,8900.0,8700.0,8800.0,71400],["2024-03-12",8800.0,8800.0,8600.0,8700.0,150700],["2024-03-13",8700.0,8800.0,8600.0,8800.0,127600],["2024-03-14",8800.0,8800.0,8700.0,8700.0,1053500],["2024-03-15",8700.0,8800.0,8600.0,8700.0,37900],["2024-03-18",8700.0,8800.0,8500.0,8500.0,120100],["2024-03-19",8600.0,8700.0,8600.0,8600.0,24400],["2024-03-20",8600.0,8800.0,8600.0,8800.0,1060100],["2024-03-21",8800.0,8800.0,8600.0,8700.0,69800],["2024-03-22",8700.0,8700.0,8600.0,8700.0,2086900],["2024-03-25",8700.0,8800.0,8600.0,8600.0,83400],["2024-03-26",8700.0,8700.0,8600.0,8700.0,82100],["2024-03-27",7400.0,8900.0,7400.0,8800.0,111300],["2024-03-28",8800.0,8900.0,8800.0,8800.0,55400],["2024-03-29",8800.0,8800.0,8700.0,8700.0,1652600],["2024-04-01",8900.0,8900.0,8600.0,8700.0,72500],["2024-04-02",8600.0,9200.0,8600.0,9000.0,1599200],["2024-04-03",9000.0,9300.0,9000.0,9100.0,148700],["2024-04-04",9200.0,9200.0,8800.0,9000.0,132100],["2024-04-05",8800.0,8900.0,8700.0,8700.0,92000],["2024-04-08",8700.0,8900.0,8600.0,8700.0,77900],["2024-04-09",8600.0,8800.0,8600.0,8700.0,108400],["2024-04-10",8700.0,8800.0,8600.0,8700.0,104300],["2024-04-11",8700.0,8900.0,8600.0,8800.0,67500],["2024-04-12",8900.0,9100.0,8900.0,9000.0,147300],["2024-04-15",9000.0,9000.0,8600.0,8600.0,92100],["2024-04-16",8600.0,8700.0,8100.0,8500.0,159800],["2024-04-17",8500.0,8500.0,8100.0,8400.0,128000],["2024-04-19",8200.0,8200.0,8100.0,8200.0,66900],["2024-04-22",8200.0,8300.0,8100.0,8200.0,28500],["2024-04-23",8300.0,8400.0,8000.0,8200.0,141500],["2024-04-24",8200.0,8200.0,8000.0,8100.0,21100],["2024-04-25",8200.0,8200.0,8100.0,8200.0,10600],["2024-04-26",8100.0,8200.0,8000.0,8100.0,27500],["2024-05-02",8100.0,8200.0,8000.0,8100.0,21900],["2024-05-03",8100.0,8100.0,8000.0,8100.0,103300],["2024-05-06",8100.0,8200.0,8100.0,8200.0,87300],["2024-05-07",8200.0,8200.0,8100.0,8100.0,75800],["2024-05-08",8100.0,8200.0,8000.0,8100.0,89300],["2024-05-09",8100.0,8200.0,8100.0,8100.0,75500],["2024-05-10",8200.0,8200.0,8100.0,8200.0,50300],["2024-05-13",8200.0,8200.0,8100.0,8100.0,69900],["2024-05-14",8200.0,8700.0,8200.0,8600.0,253900],["2024-05-15",8700.0,8800.0,8600.0,8700.0,113700],["2024-05-16",8600.0,8600.0,8400.0,8500.0,1292600],["2024-05-17",8400.0,8600.0,8400.0,8600.0,95900],["2024-05-20",8600.0,8900.0,8500.0,8700.0,1260200],["2024-05-21",8700.0,8700.0,8600.0,8600.0,665300],["2024-05-22",8700.0,8700.0,8500.0,8600.0,669700],["2024-05-23",8500.0,8600.0,8500.0,8600.0,52600],["2024-05-24",8500.0,8600.0,8500.0,8500.0,71800],["2024-05-27",8600.0,8600.0,8500.0,8600.0,24300],["2024-05-28",8600.0,8700.0,8500.0,8700.0,18100],["2024-05-29",8700.0,8700.0,8500.0,8600.0,199500],["2024-05-30",8500.0,8600.0,8400.0,8600.0,37800],["2024-05-31",8400.0,8600.0,8400.0,8500.0,1237600],["2024-06-03",8500.0,8600.0,8500.0,8500.0,29500],["2024-06-04",8500.0,8600.0,8500.0,8500.0,2634000],["2024-06-05",8500.0,8500.0,8400.0,8500.0,67700],["2024-06-06",8500.0,8500.0,8500.0,8500.0,38700],["2024-06-07",8500.0,8600.0,8400.0,8500.0,1030900],["2024-06-10",8500.0,8600.0,8500.0,8500.0,66900],["2024-06-11",8500.0,9200.0,8500.0,8900.0,473400],["2024-06-12",8900.0,9000.0,8800.0,8900.0,112100],["2024-06-13",8900.0,8900.0,8600.0,8700.0,39000],["2024-06-14",8700.0,8700.0,8300.0,8300.0,92200],["2024-06-17",8600.0,8600.0,8300.0,8500.0,445300],["2024-06-18",8500.0,8600.0,8500.0,8500.0,72900],["2024-06-19",8600.0,8600.0,8400.0,8500.0,22700],["2024-06-20",8500.0,8500.0,8300.0,8400.0,50200],["2024-06-21",8500.0,8600.0,8400.0,8500.0,147700],["2024-06-24",8500.0,8700.0,8500.0,8500.0,106200],["2024-06-25",8600.0,8600.0,8400.0,8400.0,1379900],["2024-06-26",8500.0,8500.0,8200.0,8300.0,1085700],["2024-06-27",8300.0,8300.0,8100.0,8100.0,61700],["2024-06-28",8200.0,8200.0,8000.0,8100.0,88400],["2024-07-01",8100.0,8200.0,8100.0,8200.0,21000],["2024-07-02",8200.0,8200.0,8000.0,8200.0,60500],["2024-07-03",8200.0,8300.0,8100.0,8300.0,29700],["2024-07-04",8300.0,8300.0,8200.0,8200.0,52000],["2024-07-05",8300.0,8300.0,8100.0,8100.0,18200],["2024-07-08",8300.0,8300.0,8100.0,8300.0,22000],["2024-07-09",8200.0,8300.0,8100.0,8300.0,58000],["2024-07-10",8300.0,8300.0,8100.0,8100.0,3588330],["2024-07-11",8200.0,8200.0,8000.0,8100.0,64500],["2024-07-12",8200.0,8200.0,8100.0,8100.0,7100],["2024-07-15",8100.0,8100.0,8000.0,8100.0,512000],["2024-07-16",8100.0,8300.0,8100.0,8300.0,43400],["2024-07-17",8200.0,8200.0,7900.0,8100.0,65900],["2024-07-18",8100.0,8100.0,8000.0,8000.0,26400],["2024-07-19",8100.0,8100.0,8000.0,8100.0,15400],["2024-07-22",8000.0,8000.0,7800.0,8000.0,46700],["2024-07-23",8000.0,8100.0,7800.0,7900.0,56500],["2024-07-24",7900.0,8100.0,7800.0,8100.0,72600],["2024-07-25",8000.0,8100.0,8000.0,8000.0,14400],["2024-07-26",8000.0,8100.0,7900.0,8100.0,10400],["2024-07-29",8000.0,8000.0,7900.0,8000.0,23100],["2024-07-30",7900.0,8000.0,7800.0,7900.0,70700],["2024-07-31",8000.0,8000.0,7900.0,7900.0,8300],["2024-08-01",7800.0,8000.0,7400.0,7800.0,127300],["2024-08-02",7600.0,7800.0,7600.0,7800.0,9900],["2024-08-05",7700.0,7700.0,7200.0,7600.0,362700],["2024-08-06",7600.0,7700.0,7000.0,7700.0,358600],["2024-08-07",7400.0,7600.0,7000.0,7400.0,2179900],["2024-08-08",7600.0,7600.0,7400.0,7500.0,21300],["2024-08-09",7600.0,7700.0,7500.0,7600.0,1709600],["2024-08-12",7800.0,7900.0,7700.0,7800.0,23700],["2024-08-13",7900.0,7900.0,7700.0,7900.0,24700],["2024-08-14",7800.0,7900.0,7600.0,7800.0,13700],["2024-08-15",7900.0,7900.0,7700.0,7800.0,19200],["2024-08-16",7700.0,7800.0,7700.0,7700.0,28900],["2024-08-19",7800.0,7800.0,7800.0,7800.0,40300],["2024-08-20",7800.0,7900.0,7600.0,7900.0,53400],["2024-08-21",7900.0,8000.0,7800.0,8000.0,89300],["2024-08-22",8000.0,8000.0,7900.0,7900.0,44500],["2024-08-23",7900.0,7900.0,7800.0,7900.0,16300],["2024-08-26",7900.0,7900.0,7700.0,7700.0,20000],["2024-08-27",7800.0,7800.0,7700.0,7800.0,119800],["2024-08-28",7700.0,7800.0,7700.0,7700.0,13100],["2024-08-29",7800.0,7900.0,7800.0,7800.0,17000],["2024-08-30",7800.0,7900.0,7800.0,7900.0,343000],["2024-09-04",7900.0,7900.0,7000.0,7800.0,15700],["2024-09-05",7900.0,7900.0,7700.0,7800.0,11200],["2024-09-06",7800.0,7900.0,7600.0,7800.0,710900],["2024-09-09",7700.0,7900.0,7600.0,7800.0,418200],["2024-09-10",7700.0,8000.0,7700.0,7900.0,66400],["2024-09-11",8000.0,8000.0,7800.0,7900.0,440300],["2024-09-12",7900.0,8000.0,7900.0,8000.0,42600],["2024-09-13",8000.0,8000.0,7800.0,7900.0,9400],["2024-09-16",7900.0,8000.0,7700.0,8000.0,65200],["2024-09-17",8000.0,8000.0,7600.0,7700.0,193100],["2024-09-18",7700.0,7700.0,7500.0,7600.0,122000],["2024-09-19",7600.0,7800.0,7600.0,7700.0,658800],["2024-09-20",7700.0,7700.0,7500.0,7600.0,42100],["2024-09-23",7800.0,7800.0,7500.0,7700.0,502300],["2024-09-24",7800.0,7800.0,7500.0,7600.0,155700],["2024-09-25",7600.0,7800.0,7600.0,7700.0,11500],["2024-09-26",7700.0,7800.0,7700.0,7700.0,500300],["2024-09-27",7900.0,7900.0,7700.0,7800.0,144400],["2024-09-30",7700.0,7700.0,7500.0,7700.0,43900],["2024-10-01",7800.0,7800.0,7600.0,7600.0,12600],["2024-10-02",7800.0,7900.0,7600.0,7700.0,12200],["2024-10-03",7800.0,7900.0,7600.0,7700.0,18900],["2024-10-04",7700.0,7700.0,7600.0,7700.0,16600],["2024-10-07",7700.0,7800.0,7600.0,7600.0,42700],["2024-10-08",7800.0,7800.0,7500.0,7600.0,132500],["2024-10-09",7700.0,7800.0,7500.0,7600.0,155800],["2024-10-10",7700.0,7800.0,7500.0,7600.0,13700],["2024-10-11",7700.0,7800.0,7400.0,7500.0,51000],["2024-10-14",7700.0,7700.0,7500.0,7600.0,18000],["2024-10-15",7600.0,7700.0,7300.0,7500.0,37800],["2024-10-16",7500.0,7600.0,7200.0,7400.0,26200],["2024-10-17",7300.0,7600.0,7300.0,7500.0,11400],["2024-10-18",7700.0,7800.0,7400.0,7500.0,255900],["2024-10-21",7300.0,7600.0,7300.0,7500.0,29200],["2024-10-22",7500.0,7700.0,7300.0,7400.0,28200],["2024-10-23",7600.0,7600.0,7400.0,7500.0,7900],["2024-10-24",7600.0,7600.0,7300.0,7500.0,30400],["2024-10-25",7600.0,7600.0,7300.0,7400.0,17000],["2024-10-28",7500.0,7600.0,7300.0,7300.0,37800],["2024-10-29",7500.0,7500.0,7300.0,7400.0,33700],["2024-10-30",7800.0,7800.0,7200.0,7300.0,107700],["2024-10-31",7300.0,7400.0,7200.0,7300.0,19000],["2024-11-01",7400.0,7400.0,7000.0,7300.0,205000],["2024-11-04",7300.0,7400.0,7100.0,7300.0,120000],["2024-11-05",7300.0,7400.0,7200.0,7300.0,106300],["2024-11-06",7400.0,7400.0,7200.0,7400.0,14800],["2024-11-07",7400.0,7500.0,7300.0,7400.0,12200],["2024-11-08",7400.0,7500.0,7300.0,7400.0,827900],["2024-11-11",7200.0,7500.0,7200.0,7400.0,39400],["2024-11-12",7400.0,7500.0,7300.0,7400.0,33600],["2024-11-13",7400.0,7500.0,7400.0,7400.0,36200],["2024-11-14",7400.0,7500.0,7200.0,7300.0,34000],["2024-11-15",7300.0,7400.0,7000.0,7300.0,50700],["2024-11-18",7300.0,7400.0,7000.0,7300.0,47900],["2024-11-19",7400.0,7400.0,7200.0,7300.0,13600],["2024-11-20",7300.0,7400.0,7200.0,7300.0,212900],["2024-11-21",7300.0,7400.0,7100.0,7400.0,45900],["2024-11-22",7300.0,7300.0,7200.0,7300.0,12000],["2024-11-25",7400.0,7400.0,7300.0,7300.0,18800],["2024-11-26",7300.0,7400.0,7200.0,7200.0,39500],["2024-11-27",7300.0,7400.0,7200.0,7300.0,36500],["2024-11-28",7400.0,7400.0,6300.0,7300.0,67900],["2024-11-29",7400.0,7400.0,7000.0,7000.0,39500],["2024-12-02",7300.0,7300.0,7100.0,7300.0,43500],["2024-12-03",7300.0,7400.0,7200.0,7300.0,16500],["2024-12-04",7400.0,7400.0,7100.0,7300.0,21200],["2024-12-05",7300.0,7300.0,7200.0,7300.0,37300],["2024-12-06",7300.0,7300.0,7200.0,7300.0,34600],["2024-12-09",7300.0,7400.0,7200.0,7400.0,48800],["2024-12-10",7400.0,7400.0,7100.0,7300.0,41600],["2024-12-11",7300.0,7300.0,7200.0,7300.0,18400],["2024-12-12",7300.0,8200.0,7300.0,8200.0,504300],["2024-12-13",8300.0,8700.0,8200.0,8300.0,90500],["2024-12-16",8300.0,8400.0,7600.0,7700.0,85100],["2024-12-17",7900.0,7900.0,7700.0,7800.0,56300],["2024-12-18",7700.0,7800.0,7700.0,7800.0,27900],["2024-12-19",7800.0,7800.0,7600.0,7700.0,303000],["2024-12-20",7700.0,7800.0,7700.0,7800.0,60200],["2024-12-23",7800.0,7900.0,7700.0,7700.0,166900],["2024-12-24",7800.0,7800.0,7700.0,7700.0,37900],["2024-12-25",7600.0,7800.0,7600.0,7700.0,77500],["2024-12-26",7700.0,7800.0,7600.0,7700.0,40000],["2024-12-27",7700.0,7800.0,7700.0,7700.0,41400],["2024-12-30",7700.0,7700.0,7600.0,7600.0,15000],["2024-12-31",7700.0,7700.0,7500.0,7600.0,31800],["2025-01-02",7600.0,7700.0,7500.0,7600.0,42200],["2025-01-03",7600.0,7600.0,7500.0,7600.0,14300],["2025-01-06",7600.0,7600.0,7400.0,7400.0,12300],["2025-01-07",7400.0,7400.0,7200.0,7400.0,57600],["2025-01-08",7300.0,7400.0,7200.0,7400.0,6500],["2025-01-09",7400.0,7500.0,7200.0,7500.0,6600],["2025-01-10",7400.0,7400.0,7200.0,7300.0,13100],["2025-01-13",7200.0,7300.0,7100.0,7300.0,25600],["2025-01-14",7200.0,7200.0,7100.0,7200.0,1635900],["2025-01-15",7200.0,7200.0,7100.0,7200.0,15100],["2025-01-16",7200.0,7400.0,7200.0,7400.0,21000],["2025-01-17",7400.0,7400.0,7400.0,7400.0,14300],["2025-01-20",7400.0,7400.0,7200.0,7400.0,21700],["2025-01-21",7300.0,7400.0,7200.0,7300.0,25100],["2025-01-22",7400.0,7400.0,7300.0,7300.0,70000],["2025-01-23",7200.0,7300.0,7200.0,7300.0,24400],["2025-01-24",7200.0,7300.0,7200.0,7200.0,83900],["2025-02-03",7100.0,7200.0,7100.0,7200.0,21800],["2025-02-04",7200.0,7200.0,7200.0,7200.0,24000],["2025-02-05",7200.0,7300.0,7100.0,7200.0,108700],["2025-02-06",7200.0,7300.0,7200.0,7300.0,28700],["2025-02-07",7400.0,7700.0,7400.0,7600.0,99600],["2025-02-10",7600.0,7800.0,7500.0,7600.0,71800],["2025-02-11",7600.0,7700.0,7500.0,7700.0,25000],["2025-02-12",7600.0,7900.0,7600.0,7700.0,118700],["2025-02-13",7800.0,7900.0,7700.0,7800.0,28300],["2025-02-14",7900.0,8100.0,7800.0,7900.0,55900],["2025-02-17",7900.0,7900.0,7700.0,7800.0,40100],["2025-02-18",7800.0,7900.0,7700.0,7700.0,8200],["2025-02-19",7800.0,7900.0,7700.0,7800.0,11800],["2025-02-20",7700.0,7800.0,7700.0,7700.0,18200],["2025-02-21",7900.0,7900.0,7700.0,7700.0,10300],["2025-02-24",7700.0,7700.0,7600.0,7600.0,22300],["2025-02-25",7600.0,7700.0,7500.0,7600.0,25700],["2025-02-26",7600.0,7700.0,7500.0,7600.0,64000],["2025-02-27",7700.0,7700.0,7500.0,7600.0,34200],["2025-02-28",7600.0,7800.0,7600.0,7600.0,20900],["2025-03-03",7600.0,7700.0,7600.0,7600.0,19000],["2025-03-04",7700.0,7700.0,7500.0,7600.0,58800],["2025-03-05",7500.0,7500.0,7400.0,7400.0,32700],["2025-03-06",7500.0,7500.0,7400.0,7400.0,342900],["2025-03-07",7700.0,8000.0,7600.0,8000.0,155400],["2025-03-10",7900.0,8200.0,7800.0,8000.0,902400],["2025-03-11",8000.0,8000.0,7800.0,7800.0,44800],["2025-03-12",7800.0,7900.0,7600.0,7700.0,337600],["2025-03-13",7700.0,7700.0,7500.0,7500.0,62800],["2025-03-14",7500.0,7800.0,7400.0,7500.0,237600],["2025-03-17",7500.0,7600.0,7500.0,7500.0,27300],["2025-03-18",7600.0,7600.0,7400.0,7400.0,56100],["2025-03-19",7500.0,7700.0,7300.0,7400.0,31500],["2025-03-20",7400.0,7400.0,7300.0,7400.0,34500],["2025-03-21",7400.0,7400.0,7300.0,7400.0,26300],["2025-03-24",7400.0,7400.0,7200.0,7400.0,35800],["2025-03-25",7500.0,7500.0,7300.0,7400.0,54100],["2025-03-26",7300.0,7300.0,7200.0,7300.0,99300],["2025-03-27",7200.0,7200.0,7100.0,7100.0,48400],["2025-03-28",7100.0,7400.0,7000.0,7200.0,80600],["2025-03-31",7200.0,7500.0,7200.0,7200.0,55000],["2025-04-01",7300.0,7400.0,7200.0,7300.0,58900],["2025-04-02",7200.0,7400.0,7100.0,7100.0,160900],["2025-04-03",7100.0,7100.0,6400.0,7000.0,248300],["2025-04-04",6600.0,7000.0,6400.0,6600.0,155000],["2025-04-08",6500.0,7000.0,6000.0,6500.0,102500],["2025-04-09",6700.0,6900.0,6200.0,6400.0,63000],["2025-04-10",6900.0,7400.0,6800.0,7300.0,228800],["2025-04-11",7300.0,7300.0,6600.0,6900.0,213700],["2025-04-14",7000.0,7100.0,6900.0,7100.0,79700],["2025-04-15",7100.0,7200.0,6900.0,7000.0,177900],["2025-04-16",7100.0,7100.0,6900.0,7000.0,158600],["2025-04-17",7100.0,7100.0,6800.0,7000.0,74600],["2025-04-18",7100.0,7100.0,6900.0,7000.0,304700],["2025-04-21",7000.0,7100.0,6800.0,7000.0,67900],["2025-04-22",7100.0,7100.0,6200.0,6900.0,41400],["2025-04-23",7000.0,7100.0,6800.0,7000.0,48700],["2025-04-24",7000.0,7000.0,6900.0,7000.0,39300],["2025-04-25",7100.0,7200.0,7000.0,7100.0,213400],["2025-04-28",7200.0,7300.0,7000.0,7100.0,1148500],["2025-04-29",7200.0,7200.0,7100.0,7100.0,112200],["2025-05-05",7200.0,7200.0,7000.0,7100.0,29400],["2025-05-06",7200.0,7400.0,7100.0,7300.0,171900],["2025-05-07",7200.0,7300.0,7200.0,7200.0,157900],["2025-05-08",7300.0,7300.0,7200.0,7200.0,54300],["2025-05-09",7300.0,7300.0,7100.0,7200.0,68200],["2025-05-12",7200.0,7200.0,7100.0,7200.0,124400],["2025-05-13",7100.0,7500.0,7100.0,7400.0,123800],["2025-05-14",7500.0,8200.0,7200.0,7600.0,292800],["2025-05-15",7500.0,8100.0,7500.0,8000.0,519000],["2025-05-16",8000.0,8000.0,7800.0,7900.0,88600],["2025-05-19",7900.0,7900.0,7700.0,7800.0,144400],["2025-05-20",7900.0,8100.0,7800.0,8100.0,103900],["2025-05-21",8100.0,8100.0,7900.0,7900.0,190600],["2025-05-22",7900.0,7900.0,7700.0,7800.0,142100],["2025-05-23",7800.0,8000.0,7700.0,7800.0,39000],["2025-05-26",7800.0,7800.0,7500.0,7700.0,61500],["2025-05-27",7700.0,7800.0,7600.0,7800.0,38600],["2025-05-28",7700.0,7900.0,7600.0,7800.0,36400],["2025-05-29",7800.0,7900.0,7700.0,7900.0,40600],["2025-05-30",7800.0,7800.0,7700.0,7700.0,65800],["2025-06-02",7800.0,7900.0,7700.0,7900.0,35500],["2025-06-03",7800.0,7900.0,7800.0,7900.0,19500],["2025-06-04",7800.0,7900.0,7700.0,7800.0,94200],["2025-06-05",7900.0,7900.0,7800.0,7800.0,49100],["2025-06-06",7800.0,7800.0,7800.0,7800.0,21300],["2025-06-09",7800.0,7800.0,7700.0,7700.0,55700],["2025-06-10",7700.0,7700.0,7600.0,7700.0,49000],["2025-06-11",7700.0,7700.0,7700.0,7700.0,1010700],["2025-06-12",7700.0,7800.0,7700.0,7800.0,5100],["2025-06-13",7800.0,7800.0,7600.0,7700.0,38900],["2025-06-16",7800.0,7800.0,7500.0,7700.0,14900],["2025-06-17",7700.0,7700.0,7600.0,7700.0,14900],["2025-06-18",7800.0,7800.0,7700.0,7700.0,25500],["2025-06-19",7800.0,7900.0,7700.0,7700.0,89500],["2025-06-20",7900.0,7900.0,7700.0,7800.0,50600],["2025-06-23",7700.0,7700.0,7600.0,7700.0,45000],["2025-06-24",7700.0,7800.0,7700.0,7700.0,26500],["2025-06-25",7700.0,7800.0,7700.0,7700.0,6800],["2025-06-26",7700.0,7800.0,7600.0,7700.0,13600],["2025-06-27",7700.0,7800.0,7700.0,7700.0,44900],["2025-06-30",7700.0,7800.0,7700.0,7700.0,8700],["2025-07-01",7700.0,7800.0,7700.0,7800.0,6700],["2025-07-02",7900.0,7900.0,7800.0,7800.0,88300],["2025-07-03",7900.0,7900.0,7700.0,7800.0,45800],["2025-07-04",7800.0,7800.0,7700.0,7800.0,50900],["2025-07-07",7700.0,7800.0,7700.0,7700.0,19500],["2025-07-08",7700.0,7800.0,7700.0,7700.0,57200],["2025-07-09",7800.0,7800.0,7600.0,7700.0,410500],["2025-07-10",7700.0,7900.0,7700.0,7800.0,74900],["2025-07-11",7800.0,7900.0,7700.0,7800.0,57200],["2025-07-14",7900.0,7900.0,7800.0,7800.0,44200],["2025-07-15",7800.0,8000.0,7800.0,7800.0,147500],["2025-07-16",7800.0,8000.0,7800.0,7900.0,49300],["2025-07-17",7900.0,8200.0,7900.0,8100.0,171200],["2025-07-18",8100.0,8600.0,8000.0,8200.0,1532730],["2025-07-21",8100.0,8300.0,8000.0,8200.0,270300],["2025-07-22",8300.0,8300.0,8000.0,8100.0,138300],["2025-07-23",8100.0,8400.0,8100.0,8200.0,128500],["2025-07-24",8200.0,8200.0,8100.0,8200.0,94200],["2025-07-25",8100.0,8300.0,8000.0,8200.0,134300],["2025-07-28",8300.0,8300.0,8100.0,8100.0,86000],["2025-07-29",8200.0,8200.0,7900.0,7900.0,99600],["2025-07-30",7900.0,8000.0,7900.0,8000.0,1666700],["2025-07-31",7900.0,8100.0,7700.0,8000.0,589400],["2025-08-01",8000.0,8000.0,7700.0,7900.0,54600],["2025-08-04",7900.0,8300.0,7900.0,8200.0,1157000],["2025-08-05",8300.0,8500.0,8200.0,8200.0,431700],["2025-08-06",8200.0,8500.0,8200.0,8400.0,612900],["2025-08-07",8400.0,8800.0,8400.0,8600.0,730300],["2025-08-08",8700.0,8900.0,8700.0,8800.0,900400],["2025-08-11",8700.0,9700.0,8700.0,9700.0,230600],["2025-08-12",10300.0,10600.0,9700.0,10400.0,203000],["2025-08-13",10500.0,11000.0,10400.0,10900.0,1241200],["2025-08-14",10900.0,11000.0,10100.0,10300.0,218000],["2025-08-15",10400.0,10400.0,9400.0,10100.0,770700],["2025-08-18",10100.0,10100.0,9600.0,9800.0,118900],["2025-08-19",10000.0,10000.0,9600.0,9800.0,1089400],["2025-08-20",9800.0,10200.0,9600.0,9800.0,209300],["2025-08-21",10000.0,10000.0,9700.0,9900.0,210100],["2025-08-22",9900.0,10000.0,9500.0,9700.0,120800],["2025-08-25",9800.0,9900.0,9300.0,9600.0,789100],["2025-08-26",9700.0,9800.0,9500.0,9800.0,1629700],["2025-08-27",9900.0,10000.0,9700.0,10000.0,369500],["2025-08-28",9800.0,9900.0,9800.0,9900.0,70800],["2025-08-29",9900.0,10000.0,9700.0,9900.0,78300],["2025-09-03",10000.0,10200.0,9900.0,10100.0,95400],["2025-09-04",10200.0,10200.0,9800.0,10000.0,68900],["2025-09-05",10100.0,10100.0,9900.0,10000.0,102300],["2025-09-08",10000.0,10200.0,9700.0,10000.0,34500],["2025-09-09",10000.0,10000.0,9800.0,10000.0,485300],["2025-09-10",10000.0,10000.0,9800.0,9900.0,1552000],["2025-09-11",9900.0,10000.0,9800.0,10000.0,33200],["2025-09-12",9900.0,9900.0,9700.0,9900.0,54200],["2025-09-15",10000.0,10100.0,9800.0,10000.0,44100],["2025-09-16",10000.0,10000.0,9900.0,9900.0,31700],["2025-09-17",9900.0,10100.0,9400.0,10000.0,87700],["2025-09-18",10000.0,10000.0,9900.0,10000.0,11500],["2025-09-19",10000.0,10100.0,9800.0,10000.0,30000],["2025-09-22",9900.0,10000.0,9600.0,9800.0,29900],["2025-09-23",10000.0,10000.0,9800.0,9900.0,12900],["2025-09-24",10000.0,10000.0,9800.0,10000.0,15200],["2025-09-25",10000.0,10100.0,9800.0,10000.0,203000],["2025-09-26",10000.0,10000.0,9800.0,10000.0,96700],["2025-09-29",9900.0,10000.0,9800.0,9900.0,42900],["2025-09-30",9900.0,10000.0,9600.0,9900.0,1055100],["2025-10-01",9900.0,10000.0,9800.0,9900.0,19300],["2025-10-02",9900.0,9900.0,9700.0,9800.0,23500],["2025-10-03",9900.0,9900.0,9600.0,9700.0,18600],["2025-10-06",9800.0,9900.0,9700.0,9700.0,66200],["2025-10-07",9700.0,9900.0,9600.0,9800.0,32000],["2025-10-08",9900.0,9900.0,9700.0,9800.0,35500],["2025-10-09",9900.0,9900.0,9700.0,9800.0,26700],["2025-10-10",9900.0,9900.0,9700.0,9800.0,41100],["2025-10-13",9800.0,9900.0,9600.0,9800.0,55000],["2025-10-14",9800.0,9800.0,9600.0,9800.0,23600],["2025-10-15",9800.0,9800.0,9500.0,9700.0,1611200],["2025-10-16",9700.0,9800.0,9500.0,9700.0,79000],["2025-10-17",9700.0,9700.0,9500.0,9600.0,31800],["2025-10-20",9600.0,9700.0,9000.0,9300.0,61100],["2025-10-21",9500.0,9700.0,9300.0,9700.0,135700],["2025-10-22",9700.0,10800.0,9600.0,10800.0,1329100],["2025-10-23",10800.0,10900.0,10400.0,10400.0,561400],["2025-10-24",10500.0,10600.0,10200.0,10300.0,176800],["2025-10-27",10500.0,10800.0,10200.0,10500.0,217900],["2025-10-28",10500.0,10500.0,10300.0,10500.0,81400],["2025-10-29",10500.0,10900.0,10500.0,10600.0,127600],["2025-10-30",10600.0,10600.0,10400.0,10600.0,168500],["2025-10-31",10600.0,10700.0,10400.0,10500.0,105300],["2025-11-03",10600.0,10700.0,10400.0,10400.0,123700],["2025-11-04",10500.0,10600.0,10200.0,10500.0,155100],["2025-11-05",10500.0,10500.0,10300.0,10300.0,311800],["2025-11-06",10400.0,10500.0,10300.0,10400.0,132800],["2025-11-07",10400.0,10400.0,10200.0,10400.0,130500],["2025-11-10",10400.0,10500.0,10300.0,10400.0,268200],["2025-11-11",10500.0,11200.0,10500.0,11000.0,641800],["2025-11-12",10700.0,12100.0,10700.0,12100.0,1057600],["2025-11-13",12000.0,12800.0,12000.0,12800.0,1301600],["2025-11-14",12800.0,13600.0,12300.0,13000.0,478900],["2025-11-17",13000.0,13500.0,12800.0,13100.0,495800],["2025-11-18",13100.0,13500.0,13000.0,13100.0,276400],["2025-11-19",13100.0,13200.0,12300.0,12700.0,495700],["2025-11-20",12800.0,12800.0,12500.0,12500.0,221600],["2025-11-21",10900.0,12800.0,10900.0,12400.0,215600],["2025-11-24",12400.0,13900.0,12200.0,13800.0,556600],["2025-11-25",13800.0,14900.0,13100.0,14500.0,579500],["2025-11-26",14500.0,14700.0,14000.0,14000.0,1106100],["2025-11-27",14000.0,14200.0,13400.0,13600.0,766900],["2025-12-08",13550.0,13550.0,13500.0,13550.0,202600],["2025-12-09",13800.0,14100.0,13700.0,13750.0,137200],["2025-12-10",12800.0,13700.0,12800.0,12900.0,178900],["2025-12-11",13300.0,13300.0,12000.0,12150.0,180400],["2025-12-12",11900.0,12250.0,11700.0,11950.0,132200],["2025-12-15",11650.0,12100.0,11650.0,11750.0,23000],["2025-12-16",11850.0,11950.0,11700.0,11950.0,156500],["2025-12-17",11950.0,11950.0,11750.0,11950.0,147100],["2025-12-18",11900.0,12500.0,11900.0,12400.0,167800],["2025-12-19",12650.0,12650.0,12100.0,12250.0,142400],["2025-12-22",12250.0,12300.0,12000.0,12250.0,186600],["2025-12-23",12200.0,12250.0,11900.0,12200.0,158000],["2025-12-24",12200.0,12300.0,12000.0,12200.0,140000],["2025-12-25",12200.0,12250.0,11950.0,12150.0,125600],["2025-12-26",12000.0,12200.0,12000.0,12150.0,167500],["2025-12-29",12200.0,12200.0,11900.0,11900.0,355200],["2025-12-30",11900.0,12050.0,11700.0,11900.0,332800],["2025-12-31",12000.0,12000.0,11800.0,11800.0,131600],["2026-01-05",11900.0,12000.0,11800.0,11950.0,165400],["2026-01-06",11950.0,12000.0,11800.0,11800.0,141200],["2026-01-07",11900.0,11950.0,11700.0,11750.0,157000],["2026-01-08",11750.0,11850.0,11650.0,11800.0,244100],["2026-01-09",11700.0,11800.0,11350.0,11600.0,209600],["2026-01-12",11600.0,11600.0,11200.0,11250.0,219400],["2026-01-13",11250.0,11300.0,11050.0,11200.0,164200],["2026-01-14",11100.0,11250.0,11000.0,11200.0,165200],["2026-01-15",11500.0,11500.0,10900.0,11150.0,176800],["2026-01-16",11150.0,11150.0,10900.0,11050.0,121400],["2026-01-19",11200.0,11200.0,10900.0,11000.0,127400],["2026-01-20",11150.0,11150.0,10600.0,11050.0,147900],["2026-01-21",11050.0,11100.0,10900.0,11100.0,80600],["2026-01-22",11100.0,11200.0,10950.0,11100.0,122000],["2026-01-23",11300.0,11300.0,10950.0,11100.0,300600],["2026-01-26",11100.0,11200.0,10900.0,10900.0,111900],["2026-01-27",10900.0,10950.0,10500.0,10900.0,145700],["2026-01-28",11050.0,11050.0,10650.0,10900.0,74100],["2026-01-29",10850.0,10850.0,10700.0,10850.0,103100],["2026-01-30",10900.0,10950.0,10300.0,10650.0,188100],["2026-02-02",10800.0,10800.0,10500.0,10650.0,102500],["2026-02-03",10650.0,10700.0,10450.0,10650.0,126300],["2026-02-04",10900.0,10900.0,10600.0,10700.0,92600],["2026-02-05",10500.0,10800.0,10500.0,10650.0,112100],["2026-02-06",10500.0,10650.0,10350.0,10500.0,115800],["2026-02-09",10550.0,10600.0,10350.0,10400.0,81400],["2026-02-10",10400.0,10500.0,10250.0,10450.0,85300],["2026-02-11",10450.0,10450.0,10400.0,10400.0,102100],["2026-02-12",10450.0,10450.0,10300.0,10400.0,49800],["2026-02-13",10400.0,10450.0,10400.0,10450.0,86800],["2026-02-23",10800.0,10800.0,10400.0,10650.0,734900],["2026-02-24",10800.0,10800.0,10500.0,10700.0,104500],["2026-02-25",10800.0,10800.0,10550.0,10700.0,604200],["2026-02-26",10700.0,10750.0,10650.0,10750.0,65000],["2026-02-27",10800.0,10800.0,10600.0,10700.0,118600],["2026-03-02",10600.0,10850.0,10400.0,10800.0,223500],["2026-03-03",10900.0,10900.0,10700.0,10800.0,77500],["2026-03-04",10800.0,10800.0,10050.0,10800.0,109300],["2026-03-05",10700.0,10800.0,10600.0,10750.0,87500],["2026-03-06",10750.0,10750.0,10350.0,10700.0,115300],["2026-03-09",10700.0,10700.0,10100.0,10200.0,101600],["2026-03-10",10500.0,10500.0,10300.0,10300.0,66100],["2026-03-11",10250.0,10400.0,10250.0,10400.0,65500],["2026-03-12",10400.0,10450.0,10300.0,10450.0,60400],["2026-03-13",10450.0,10450.0,10300.0,10400.0,97100],["2026-03-16",10300.0,10450.0,10300.0,10400.0,80200],["2026-03-17",10450.0,10500.0,10250.0,10400.0,69700],["2026-03-18",10400.0,10400.0,10250.0,10400.0,85600],["2026-03-19",10400.0,10400.0,10200.0,10350.0,66200],["2026-03-20",10350.0,10350.0,10050.0,10100.0,78800],["2026-03-23",10100.0,10250.0,10100.0,10250.0,60000],["2026-03-24",10250.0,10400.0,10100.0,10250.0,90800],["2026-03-25",10300.0,10400.0,10000.0,10350.0,116900],["2026-03-26",10400.0,10400.0,10250.0,10400.0,51700],["2026-03-27",10400.0,10400.0,10250.0,10350.0,77200],["2026-03-30",10200.0,10400.0,10200.0,10350.0,47800],["2026-03-31",10350.0,10400.0,10300.0,10400.0,49900],["2026-04-01",10400.0,10700.0,10400.0,10500.0,66400],["2026-04-02",10600.0,10700.0,10400.0,10600.0,65100],["2026-04-03",10800.0,10800.0,10500.0,10650.0,91100],["2026-04-06",10600.0,10650.0,10550.0,10650.0,82900],["2026-04-07",10700.0,10750.0,10550.0,10700.0,76300],["2026-04-08",10700.0,11000.0,10700.0,11000.0,165200],["2026-04-09",11000.0,11000.0,10700.0,10950.0,242300],["2026-04-10",11000.0,11000.0,10700.0,10850.0,57500],["2026-04-13",10850.0,10850.0,10600.0,10750.0,107500],["2026-04-14",10700.0,10800.0,10500.0,10750.0,130100],["2026-04-15",10700.0,10700.0,10600.0,10700.0,63800],["2026-04-16",10700.0,10750.0,10600.0,10750.0,62100],["2026-04-17",10700.0,10700.0,10600.0,10700.0,1738600],["2026-04-20",11000.0,11100.0,10700.0,10850.0,120200],["2026-04-21",10800.0,10800.0,10700.0,10700.0,60700],["2026-04-22",10700.0,10800.0,10600.0,10750.0,79100],["2026-04-23",10700.0,10750.0,10350.0,10650.0,179500],["2026-04-24",10650.0,10700.0,10550.0,10650.0,26400],["2026-04-28",10650.0,10750.0,10650.0,10650.0,52000],["2026-04-29",10850.0,10900.0,10650.0,10700.0,34300],["2026-05-04",10700.0,11000.0,10650.0,10750.0,45300],["2026-05-05",10750.0,10800.0,10750.0,10750.0,31900],["2026-05-06",10500.0,10800.0,10500.0,10500.0,49900],["2026-05-07",10500.0,10700.0,10450.0,10700.0,49500],["2026-05-08",10700.0,10700.0,10500.0,10600.0,46200],["2026-05-11",10500.0,10550.0,10400.0,10400.0,36000],["2026-05-12",10500.0,10500.0,9900.0,10300.0,55600],["2026-05-13",10350.0,10350.0,10200.0,10250.0,55500],["2026-05-14",10300.0,10300.0,10200.0,10250.0,197600],["2026-05-15",10400.0,10400.0,9540.0,10350.0,60200],["2026-05-18",10400.0,10450.0,10300.0,10350.0,42300],["2026-05-19",10300.0,10300.0,9700.0,10150.0,69200],["2026-05-20",10150.0,10150.0,10000.0,10150.0,50000],["2026-05-21",10150.0,10200.0,10050.0,10150.0,45200],["2026-05-22",10150.0,10150.0,10000.0,10150.0,42400],["2026-05-25",10300.0,10400.0,10150.0,10200.0,32600],["2026-05-26",10350.0,10400.0,10200.0,10400.0,83100],["2026-05-27",10400.0,10550.0,10350.0,10400.0,115000],["2026-05-28",10400.0,10650.0,10400.0,10600.0,84900],["2026-05-29",10650.0,10750.0,10550.0,10600.0,46100],["2026-06-01",10600.0,10600.0,10400.0,10400.0,38600],["2026-06-02",10400.0,10400.0,10000.0,10350.0,73100],["2026-06-03",10300.0,10400.0,10250.0,10400.0,40900],["2026-06-04",10400.0,10400.0,10150.0,10350.0,53300],["2026-06-05",10300.0,10400.0,10100.0,10400.0,70400],["2026-06-08",10300.0,10350.0,10000.0,10300.0,50600],["2026-06-09",10300.0,10350.0,10000.0,10250.0,49700],["2026-06-10",10200.0,10250.0,10050.0,10250.0,46900],["2026-06-11",10200.0,10400.0,10050.0,10350.0,61700],["2026-06-12",10350.0,10450.0,10250.0,10350.0,75800],["2026-06-15",10400.0,10500.0,10350.0,10450.0,90900],["2026-06-16",10450.0,10450.0,10300.0,10400.0,65500],["2026-06-17",10250.0,10400.0,10000.0,10250.0,130900],["2026-06-18",10300.0,10300.0,10000.0,10200.0,95900],["2026-06-19",10200.0,10300.0,10000.0,10200.0,107300],["2026-06-22",10250.0,10250.0,10150.0,10200.0,63700],["2026-06-23",10200.0,10250.0,10000.0,10200.0,64700],["2026-06-24",10200.0,10200.0,9950.0,10150.0,74300],["2026-06-25",10100.0,10150.0,9950.0,10100.0,88400],["2026-06-26",10100.0,10150.0,9950.0,10150.0,87600],["2026-06-29",10000.0,10150.0,10000.0,10150.0,52300],["2026-06-30",10150.0,10150.0,9950.0,10150.0,50800],["2026-07-01",10150.0,10150.0,10000.0,10150.0,751700],["2026-07-02",10150.0,10150.0,10000.0,10150.0,57700],["2026-07-03",10100.0,10150.0,9980.0,10150.0,607600],["2026-07-06",10150.0,10150.0,9990.0,10150.0,89000],["2026-07-07",10100.0,10150.0,9990.0,10150.0,436100],["2026-07-08",10100.0,10150.0,10000.0,10150.0,124200],["2026-07-09",10100.0,10150.0,10000.0,10150.0,314500],["2026-07-10",10100.0,10150.0,10000.0,10150.0,155300],["2026-07-13",10100.0,10150.0,10000.0,10150.0,93800],["2026-07-14",10150.0,10150.0,10000.0,10100.0,87300],["2026-07-15",10100.0,10100.0,10000.0,10100.0,82600],["2026-07-16",10100.0,10100.0,10000.0,10100.0,78200],["2026-07-17",10050.0,10100.0,9900.0,9900.0,80700],["2026-07-20",9950.0,10050.0,9500.0,10000.0,121800],["2026-07-21",10000.0,10100.0,9980.0,10000.0,97000],["2026-07-22",10000.0,10050.0,9990.0,10000.0,133300],["2026-07-23",10000.0,10050.0,9980.0,10000.0,82600],["2026-07-24",10000.0,10000.0,9800.0,10000.0,78600],["2026-07-27",10000.0,10000.0,9950.0,10000.0,57700],["2026-07-28",9990.0,10000.0,9960.0,10000.0,108000],["2026-07-29",9980.0,10000.0,9950.0,10000.0,91500],["2026-07-30",10000.0,10100.0,9970.0,10100.0,361500],["2026-07-31",10100.0,10500.0,10000.0,10300.0,470100],["2026-08-03",10350.0,11000.0,10300.0,10750.0,439800],["2026-08-04",11000.0,11000.0,10500.0,10800.0,290100],["2026-08-05",10900.0,10900.0,10450.0,10650.0,220900],["2026-08-06",10500.0,10750.0,10450.0,10500.0,161600],["2026-08-07",10500.0,10550.0,10300.0,10500.0,176600],["2026-08-10",10500.0,10600.0,10400.0,10500.0,162800],["2026-08-11",10400.0,10400.0,9950.0,10300.0,184700],["2026-08-12",10050.0,10300.0,10000.0,10250.0,175000],["2026-08-13",10150.0,10300.0,10100.0,10200.0,302500],["2026-08-14",10050.0,10150.0,10000.0,10100.0,176100],["2026-08-17",10000.0,10400.0,10000.0,10200.0,132100],["2026-08-18",10000.0,10200.0,9980.0,10100.0,115900],["2026-08-19",9930.0,10200.0,9930.0,10000.0,108400],["2026-08-20",9920.0,10200.0,9900.0,10050.0,108100],["2026-08-21",9970.0,10100.0,9970.0,10050.0,126100],["2026-08-24",10100.0,10200.0,9990.0,10150.0,116100],["2026-08-25",10150.0,10200.0,10050.0,10150.0,1200500],["2026-08-26",10200.0,10200.0,10050.0,10150.0,104300],["2026-08-27",10150.0,10200.0,10000.0,10150.0,118300],["2026-08-28",10150.0,10200.0,10050.0,10200.0,144800],["2026-09-03",10200.0,10200.0,10000.0,10150.0,147200],["2026-09-04",10150.0,10200.0,10000.0,10100.0,674400],["2026-09-07",10000.0,10200.0,10000.0,10000.0,651900],["2026-09-08",10050.0,10150.0,9980.0,10000.0,106700],["2026-09-09",10050.0,10100.0,9900.0,10000.0,861500],["2026-09-10",9990.0,10000.0,9900.0,9980.0,126100],["2026-09-11",10000.0,10000.0,9500.0,9900.0,1203500],["2026-09-14",9900.0,10000.0,9550.0,9800.0,171600],["2026-09-15",9800.0,9950.0,9780.0,9800.0,122100],["2026-09-16",9850.0,9900.0,9800.0,9860.0,112900],["2026-09-17",9860.0,9880.0,9800.0,9860.0,145800],["2026-09-18",9850.0,9860.0,9710.0,9860.0,117300],["2026-09-21",9860.0,10000.0,9860.0,9900.0,209800],["2026-09-22",9900.0,9990.0,9840.0,9980.0,116400],["2026-09-23",9980.0,9980.0,9900.0,9950.0,135500],["2026-09-24",9990.0,9990.0,9880.0,9890.0,94900],["2026-09-25",9900.0,10050.0,9880.0,9950.0,138000],["2026-09-28",9950.0,9990.0,9610.0,9870.0,136800],["2026-09-29",9930.0,9930.0,9620.0,9850.0,190300],["2026-09-30",9840.0,9850.0,9620.0,9800.0,131000],["2026-10-01",9780.0,9830.0,9720.0,9780.0,173600],["2026-10-02",9780.0,9780.0,9550.0,9730.0,131100]]}