{"sym":"CET","index":false,"bars":[["2017-07-28",14818.18,14818.18,14818.18,14818.18,68000],["2017-07-31",16272.73,16272.73,16272.73,16272.73,124400],["2017-08-01",17818.18,17818.18,16545.45,16909.09,93200],["2017-08-02",16909.09,16909.09,16090.91,16181.82,113200],["2017-08-03",15727.27,15727.27,14636.36,14636.36,169600],["2017-08-04",14090.91,14090.91,13181.82,13181.82,26900],["2017-08-07",13181.82,13181.82,11909.09,11909.09,48300],["2017-08-08",11090.91,11636.36,10727.27,10727.27,143700],["2017-08-09",10727.27,10727.27,9727.27,9727.27,139300],["2017-08-10",9545.45,9636.36,8818.18,8818.18,58800],["2017-08-11",8818.18,9636.36,8818.18,9636.36,332800],["2017-08-14",10545.45,10545.45,8727.27,8727.27,139800],["2017-08-15",8727.27,8909.09,8454.55,8545.45,52000],["2017-08-16",8181.82,8181.82,7727.27,8000.0,51000],["2017-08-17",7818.18,7818.18,7272.73,7272.73,84400],["2017-08-18",6727.27,6909.09,6545.45,6727.27,193490],["2017-08-21",6636.36,6909.09,6454.55,6727.27,105600],["2017-08-22",6818.18,6818.18,6545.45,6727.27,67300],["2017-08-23",6636.36,7000.0,6636.36,6909.09,88300],["2017-08-24",6909.09,7000.0,6727.27,6909.09,75300],["2017-08-25",6818.18,6818.18,6545.45,6636.36,90000],["2017-08-28",6454.55,6818.18,6454.55,6636.36,64300],["2017-08-29",6636.36,6818.18,6636.36,6636.36,337000],["2017-08-30",6727.27,6727.27,6545.45,6636.36,235500],["2017-08-31",6727.27,6727.27,6181.82,6181.82,256400],["2017-09-01",6181.82,6363.64,6090.91,6272.73,252300],["2017-09-05",6090.91,6818.18,6090.91,6818.18,109600],["2017-09-06",6818.18,7090.91,6727.27,7090.91,55000],["2017-09-07",7000.0,7454.55,6818.18,7454.55,106500],["2017-09-08",7454.55,7909.09,7363.64,7909.09,600000],["2017-09-11",7909.09,7909.09,7181.82,7545.45,230500],["2017-09-12",7545.45,7545.45,7272.73,7272.73,136800],["2017-09-13",7272.73,7727.27,7181.82,7636.36,191700],["2017-09-14",7545.45,7818.18,7272.73,7727.27,238000],["2017-09-15",7363.64,7363.64,7000.0,7000.0,180712],["2017-09-18",6818.18,7000.0,6363.64,6727.27,409989],["2017-09-19",6363.64,7000.0,6363.64,7000.0,78600],["2017-09-20",6636.36,7090.91,6363.64,6818.18,196820],["2017-09-21",6727.27,6727.27,6363.64,6454.55,104600],["2017-09-22",6454.55,6636.36,6363.64,6454.55,72802],["2017-09-25",6454.55,6545.45,6454.55,6454.55,51100],["2017-09-26",6454.55,6545.45,6363.64,6363.64,109500],["2017-09-27",6363.64,6363.64,6090.91,6181.82,125700],["2017-09-28",6181.82,6363.64,6000.0,6363.64,228000],["2017-09-29",6181.82,6181.82,5727.27,5818.18,113100],["2017-10-02",5545.45,6000.0,5272.73,5363.64,279100],["2017-10-03",5454.55,5636.36,5181.82,5454.55,67100],["2017-10-04",5363.64,5545.45,5000.0,5545.45,244002],["2017-10-05",5272.73,5454.55,5090.91,5454.55,93300],["2017-10-06",5454.55,5454.55,4909.09,4909.09,355300],["2017-10-09",5000.0,5272.73,5000.0,5181.82,55200],["2017-10-10",5181.82,5272.73,5090.91,5090.91,30500],["2017-10-11",5181.82,5181.82,4818.18,5090.91,45800],["2017-10-12",5000.0,5090.91,4909.09,5000.0,31700],["2017-10-13",5000.0,5454.55,5000.0,5272.73,63800],["2017-10-16",5363.64,5454.55,5272.73,5272.73,38700],["2017-10-17",5272.73,5272.73,5090.91,5272.73,3300],["2017-10-18",5272.73,5272.73,5090.91,5181.82,19701],["2017-10-19",5090.91,5272.73,5090.91,5272.73,12630],["2017-10-20",5363.64,5363.64,5000.0,5181.82,34000],["2017-10-23",5090.91,5181.82,4909.09,4909.09,29100],["2017-10-24",5181.82,5181.82,4818.18,5090.91,21800],["2017-10-25",5090.91,5363.64,4727.27,5000.0,67809],["2017-10-26",5090.91,5090.91,4818.18,5000.0,11800],["2017-10-27",5000.0,5000.0,4909.09,5000.0,12700],["2017-10-30",5000.0,5000.0,4909.09,5000.0,8500],["2017-10-31",5000.0,5000.0,4818.18,5000.0,12610],["2017-11-01",4818.18,5000.0,4818.18,5000.0,53900],["2017-11-02",4818.18,5000.0,4636.36,5000.0,60300],["2017-11-03",4727.27,5000.0,4727.27,4909.09,35300],["2017-11-06",4727.27,4909.09,4636.36,4909.09,11500],["2017-11-07",4909.09,4909.09,4727.27,4909.09,3000],["2017-11-08",4818.18,4909.09,4636.36,4727.27,22700],["2017-11-09",4727.27,4727.27,4272.73,4545.45,63000],["2017-11-10",4454.55,4454.55,4454.55,4454.55,2200],["2017-11-13",4363.64,4454.55,4090.91,4181.82,23800],["2017-11-14",4454.55,4454.55,4090.91,4272.73,52800],["2017-11-15",4181.82,4454.55,4181.82,4454.55,11600],["2017-11-16",4272.73,4545.45,4181.82,4454.55,21640],["2017-11-17",4363.64,4636.36,4363.64,4454.55,18160],["2017-11-20",4454.55,4545.45,4090.91,4454.55,50419],["2017-11-21",4454.55,4454.55,4181.82,4272.73,14700],["2017-11-22",4181.82,4272.73,4090.91,4272.73,15900],["2017-11-23",4181.82,4181.82,4181.82,4181.82,15000],["2017-11-24",4090.91,4181.82,3818.18,4000.0,61810],["2017-11-27",4100.0,4300.0,4000.0,4200.0,33300],["2017-11-28",4200.0,4400.0,4100.0,4200.0,20900],["2017-11-29",4200.0,4300.0,4200.0,4300.0,4900],["2017-11-30",4200.0,4200.0,4000.0,4100.0,17300],["2017-12-01",4000.0,4200.0,4000.0,4200.0,9000],["2017-12-04",4200.0,4200.0,4100.0,4100.0,6000],["2017-12-05",4100.0,4100.0,4000.0,4100.0,28100],["2017-12-06",4100.0,4200.0,4000.0,4200.0,94630],["2017-12-07",4100.0,4100.0,3800.0,4100.0,52000],["2017-12-08",4000.0,4000.0,4000.0,4000.0,2217],["2017-12-11",4000.0,4200.0,4000.0,4100.0,20400],["2017-12-12",4000.0,4100.0,4000.0,4000.0,22600],["2017-12-13",4000.0,4100.0,4000.0,4100.0,8210],["2017-12-14",4000.0,4000.0,3900.0,3900.0,5900],["2017-12-15",4000.0,4100.0,4000.0,4000.0,9700],["2017-12-18",4000.0,4100.0,4000.0,4100.0,200],["2017-12-19",4000.0,4100.0,3900.0,4100.0,9800],["2017-12-20",4000.0,4000.0,4000.0,4000.0,11700],["2017-12-21",4000.0,4000.0,4000.0,4000.0,34500],["2017-12-22",4000.0,4100.0,4000.0,4000.0,9200],["2017-12-25",4000.0,4100.0,4000.0,4100.0,26100],["2017-12-26",4100.0,4100.0,4100.0,4100.0,0],["2017-12-27",4000.0,4100.0,4000.0,4100.0,30600],["2017-12-28",4100.0,4200.0,4000.0,4100.0,24212],["2017-12-29",4100.0,4200.0,4000.0,4100.0,24700],["2018-01-02",4100.0,4500.0,4100.0,4500.0,85000],["2018-01-03",4700.0,4900.0,4700.0,4900.0,20700],["2018-01-04",5200.0,5300.0,5100.0,5100.0,68700],["2018-01-05",5200.0,5200.0,4600.0,4900.0,68500],["2018-01-08",5000.0,5000.0,4600.0,4600.0,12800],["2018-01-09",4400.0,4600.0,4300.0,4600.0,19800],["2018-01-10",4400.0,4500.0,4300.0,4300.0,71725],["2018-01-11",4300.0,4600.0,4300.0,4600.0,9300],["2018-01-12",4600.0,4700.0,4300.0,4500.0,24800],["2018-01-15",4400.0,4800.0,4300.0,4600.0,23100],["2018-01-16",4400.0,5000.0,4400.0,5000.0,59730],["2018-01-17",5000.0,5500.0,5000.0,5500.0,185335],["2018-01-18",5700.0,6000.0,5300.0,5500.0,102000],["2018-01-19",5400.0,5500.0,5100.0,5200.0,71110],["2018-01-22",5200.0,5300.0,5000.0,5000.0,68600],["2018-01-23",4500.0,4500.0,4500.0,4500.0,28900],["2018-01-24",4100.0,4500.0,4100.0,4300.0,127600],["2018-01-25",4300.0,4700.0,4000.0,4200.0,103560],["2018-01-26",4400.0,4600.0,4300.0,4500.0,18600],["2018-01-29",4300.0,4400.0,4100.0,4400.0,104700],["2018-01-30",4300.0,4400.0,4200.0,4300.0,33900],["2018-01-31",4300.0,4300.0,3900.0,4100.0,103100],["2018-02-01",4000.0,4200.0,4000.0,4100.0,31850],["2018-02-02",4000.0,4100.0,4000.0,4100.0,17800],["2018-02-05",3800.0,4000.0,3800.0,4000.0,12500],["2018-02-06",3800.0,4400.0,3800.0,4400.0,17800],["2018-02-07",4400.0,4400.0,4300.0,4300.0,1210],["2018-02-08",4500.0,4500.0,4000.0,4300.0,4500],["2018-02-09",4000.0,4000.0,3900.0,3900.0,53600],["2018-02-12",4200.0,4200.0,4100.0,4100.0,22100],["2018-02-13",4300.0,4300.0,4000.0,4000.0,1400],["2018-02-21",4100.0,4100.0,4100.0,4100.0,1000],["2018-02-22",3900.0,4000.0,3900.0,4000.0,5900],["2018-02-23",3900.0,4000.0,3800.0,4000.0,52100],["2018-02-26",4100.0,4100.0,4000.0,4000.0,3000],["2018-02-27",3900.0,4100.0,3800.0,4000.0,16100],["2018-02-28",4000.0,4100.0,3900.0,3900.0,17900],["2018-03-01",3800.0,4000.0,3800.0,4000.0,1600],["2018-03-02",3900.0,3900.0,3900.0,3900.0,9900],["2018-03-05",3900.0,3900.0,3900.0,3900.0,7200],["2018-03-06",3800.0,4000.0,3800.0,4000.0,3610],["2018-03-07",4000.0,4000.0,3900.0,3900.0,11700],["2018-03-08",3800.0,4000.0,3800.0,4000.0,31220],["2018-03-09",4000.0,4100.0,3900.0,4100.0,35330],["2018-03-12",4000.0,4000.0,4000.0,4000.0,8097],["2018-03-13",4100.0,4100.0,3900.0,3900.0,16960],["2018-03-14",3800.0,4000.0,3800.0,3900.0,21830],["2018-03-15",3900.0,4000.0,3900.0,3900.0,5100],["2018-03-16",3900.0,3900.0,3800.0,3900.0,2990],["2018-03-19",3900.0,3900.0,3700.0,3900.0,12760],["2018-03-20",3700.0,3900.0,3700.0,3900.0,3100],["2018-03-21",3800.0,3900.0,3800.0,3900.0,4150],["2018-03-22",3800.0,3900.0,3800.0,3900.0,3800],["2018-03-23",3800.0,3800.0,3700.0,3800.0,3600],["2018-03-26",3800.0,3800.0,3800.0,3800.0,10200],["2018-03-27",3700.0,3800.0,3700.0,3800.0,10030],["2018-03-28",3800.0,3800.0,3800.0,3800.0,10],["2018-03-29",3800.0,3800.0,3800.0,3800.0,2000],["2018-03-30",3600.0,3800.0,3600.0,3700.0,10400],["2018-04-02",3700.0,3700.0,3700.0,3700.0,2600],["2018-04-03",3700.0,3800.0,3600.0,3700.0,7500],["2018-04-04",3600.0,3600.0,3600.0,3600.0,3500],["2018-04-05",3800.0,3900.0,3700.0,3900.0,10000],["2018-04-06",4000.0,4100.0,3900.0,4100.0,23570],["2018-04-09",4000.0,4100.0,4000.0,4100.0,3740],["2018-04-10",4000.0,4100.0,4000.0,4100.0,900],["2018-04-11",4000.0,4100.0,4000.0,4100.0,11200],["2018-04-12",3700.0,4000.0,3700.0,4000.0,2120],["2018-04-13",4000.0,4000.0,4000.0,4000.0,0],["2018-04-16",4000.0,4000.0,4000.0,4000.0,0],["2018-04-17",3800.0,4000.0,3800.0,4000.0,4000],["2018-04-18",4000.0,4000.0,4000.0,4000.0,0],["2018-04-19",4000.0,4000.0,4000.0,4000.0,3000],["2018-04-20",4000.0,4000.0,4000.0,4000.0,100],["2018-04-23",3600.0,3900.0,3600.0,3600.0,25500],["2018-04-24",3600.0,3700.0,3600.0,3600.0,38900],["2018-04-26",3600.0,3600.0,3600.0,3600.0,100],["2018-04-27",3600.0,3700.0,3600.0,3700.0,200],["2018-05-02",3600.0,3700.0,3600.0,3700.0,2700],["2018-05-03",3600.0,3700.0,3500.0,3500.0,9400],["2018-05-04",3500.0,3600.0,3500.0,3600.0,2800],["2018-05-07",3400.0,3600.0,3400.0,3600.0,2400],["2018-05-08",3600.0,3600.0,3600.0,3600.0,1200],["2018-05-09",3600.0,3600.0,3500.0,3600.0,500],["2018-05-10",3600.0,3600.0,3600.0,3600.0,0],["2018-05-11",3500.0,3600.0,3400.0,3600.0,14900],["2018-05-14",3300.0,3600.0,3300.0,3600.0,400],["2018-05-15",3400.0,3600.0,3400.0,3600.0,9700],["2018-05-16",3600.0,3600.0,3600.0,3600.0,0],["2018-05-17",3400.0,3400.0,3300.0,3300.0,21900],["2018-05-18",3400.0,3400.0,3400.0,3400.0,100],["2018-05-21",3500.0,3500.0,3500.0,3500.0,100],["2018-05-22",3200.0,3400.0,3200.0,3400.0,7100],["2018-05-23",3300.0,3300.0,3300.0,3300.0,200],["2018-05-24",3500.0,3500.0,3500.0,3500.0,100],["2018-05-25",3300.0,3300.0,3300.0,3300.0,5000],["2018-05-28",3300.0,3300.0,3300.0,3300.0,0],["2018-05-29",3200.0,3200.0,3000.0,3100.0,25000],["2018-05-30",3100.0,3400.0,3100.0,3400.0,2900],["2018-05-31",3400.0,3400.0,3400.0,3400.0,0],["2018-06-01",3200.0,3700.0,3200.0,3700.0,23500],["2018-06-04",3400.0,3400.0,3400.0,3400.0,7300],["2018-06-05",3200.0,3500.0,3100.0,3500.0,17400],["2018-06-06",3500.0,3500.0,3200.0,3400.0,29300],["2018-06-07",3500.0,3500.0,3500.0,3500.0,100],["2018-06-08",3200.0,3700.0,3200.0,3700.0,10300],["2018-06-11",3400.0,3500.0,3400.0,3500.0,200],["2018-06-12",3200.0,3200.0,3200.0,3200.0,24600],["2018-06-13",3200.0,3200.0,3200.0,3200.0,0],["2018-06-14",3200.0,3200.0,3200.0,3200.0,200],["2018-06-15",3100.0,3100.0,3100.0,3100.0,1300],["2018-06-18",3400.0,3400.0,3400.0,3400.0,100],["2018-06-19",3400.0,3400.0,3400.0,3400.0,0],["2018-06-20",3400.0,3400.0,3400.0,3400.0,0],["2018-06-21",3400.0,3400.0,3400.0,3400.0,0],["2018-06-22",3400.0,3400.0,3400.0,3400.0,0],["2018-06-25",3100.0,3100.0,3100.0,3100.0,4940],["2018-06-26",2800.0,3200.0,2800.0,3200.0,3300],["2018-06-27",3200.0,3200.0,3200.0,3200.0,0],["2018-06-28",3000.0,3000.0,2900.0,2900.0,5000],["2018-06-29",2900.0,2900.0,2900.0,2900.0,7600],["2018-07-02",2800.0,2800.0,2800.0,2800.0,9000],["2018-07-03",2900.0,3000.0,2900.0,3000.0,200],["2018-07-04",3100.0,3100.0,3000.0,3000.0,4100],["2018-07-05",3000.0,3000.0,3000.0,3000.0,0],["2018-07-06",3000.0,3000.0,3000.0,3000.0,0],["2018-07-09",2800.0,2800.0,2700.0,2800.0,5100],["2018-07-10",3000.0,3000.0,2900.0,2900.0,1000],["2018-07-11",2900.0,2900.0,2900.0,2900.0,0],["2018-07-12",2800.0,2800.0,2800.0,2800.0,700],["2018-07-13",2700.0,2700.0,2700.0,2700.0,300],["2018-07-16",2600.0,2600.0,2600.0,2600.0,2900],["2018-07-17",2600.0,2600.0,2600.0,2600.0,1100],["2018-07-18",2700.0,2700.0,2700.0,2700.0,600],["2018-07-19",2700.0,2700.0,2700.0,2700.0,0],["2018-07-20",2700.0,2700.0,2700.0,2700.0,0],["2018-07-23",2900.0,2900.0,2900.0,2900.0,12100],["2018-07-24",3100.0,3100.0,2900.0,3000.0,5900],["2018-07-25",3100.0,3300.0,3100.0,3300.0,6100],["2018-07-26",3600.0,3600.0,3500.0,3500.0,200],["2018-07-27",3600.0,3600.0,3600.0,3600.0,100],["2018-07-30",3300.0,3600.0,3300.0,3600.0,600],["2018-07-31",3600.0,3600.0,3600.0,3600.0,0],["2018-08-01",3600.0,3600.0,3600.0,3600.0,0],["2018-08-02",3300.0,3600.0,3300.0,3600.0,5900],["2018-08-03",3600.0,3600.0,3600.0,3600.0,0],["2018-08-06",3600.0,3600.0,3600.0,3600.0,20],["2018-08-07",3600.0,3600.0,3600.0,3600.0,0],["2018-08-08",3600.0,3600.0,3600.0,3600.0,100],["2018-08-09",3600.0,3600.0,3400.0,3400.0,200],["2018-08-10",3600.0,3600.0,3600.0,3600.0,100],["2018-08-13",3900.0,3900.0,3300.0,3300.0,1900],["2018-08-14",3600.0,3600.0,3600.0,3600.0,100],["2018-08-15",3600.0,3600.0,3600.0,3600.0,0],["2018-08-16",3600.0,3600.0,3600.0,3600.0,0],["2018-08-17",3300.0,3300.0,3300.0,3300.0,800],["2018-08-20",3600.0,3600.0,3000.0,3000.0,5500],["2018-08-21",3300.0,3300.0,3300.0,3300.0,100],["2018-08-22",3400.0,3500.0,3300.0,3500.0,10400],["2018-08-23",3400.0,3800.0,3200.0,3700.0,79200],["2018-08-24",3400.0,3400.0,3400.0,3400.0,35400],["2018-08-27",3600.0,3600.0,3600.0,3600.0,100],["2018-08-28",3600.0,3600.0,3600.0,3600.0,0],["2018-08-29",3400.0,3400.0,3400.0,3400.0,2000],["2018-08-30",3300.0,3500.0,3200.0,3300.0,7300],["2018-08-31",3300.0,3500.0,3100.0,3100.0,5200],["2018-09-04",3300.0,3300.0,2900.0,3200.0,10300],["2018-09-05",3200.0,3200.0,3200.0,3200.0,100],["2018-09-06",3300.0,3300.0,3300.0,3300.0,100],["2018-09-07",3300.0,3300.0,3300.0,3300.0,2600],["2018-09-10",3000.0,3000.0,3000.0,3000.0,600],["2018-09-11",3100.0,3100.0,2900.0,2900.0,14000],["2018-09-12",3000.0,3100.0,2700.0,3000.0,24121],["2018-09-13",3300.0,3300.0,3100.0,3100.0,1800],["2018-09-14",3300.0,3300.0,3300.0,3300.0,170],["2018-09-17",3000.0,3500.0,3000.0,3500.0,21500],["2018-09-18",3600.0,3800.0,3600.0,3800.0,1000],["2018-09-19",3800.0,3800.0,3800.0,3800.0,0],["2018-09-20",3500.0,3800.0,3500.0,3800.0,400],["2018-09-21",3800.0,3800.0,3800.0,3800.0,2000],["2018-09-24",3500.0,3500.0,3500.0,3500.0,200],["2018-09-25",3400.0,3400.0,3200.0,3200.0,93800],["2018-09-26",3200.0,3200.0,2900.0,3200.0,151600],["2018-09-27",2900.0,3200.0,2900.0,3200.0,210000],["2018-09-28",2900.0,3200.0,2900.0,3200.0,56200],["2018-10-01",2900.0,3100.0,2900.0,3100.0,38100],["2018-10-02",3000.0,3000.0,2800.0,2800.0,33000],["2018-10-03",2800.0,3000.0,2800.0,3000.0,24700],["2018-10-04",3000.0,3100.0,3000.0,3100.0,9200],["2018-10-05",3000.0,3200.0,3000.0,3200.0,4400],["2018-10-08",3000.0,3000.0,2900.0,2900.0,40300],["2018-10-09",3000.0,3000.0,2900.0,3000.0,35500],["2018-10-10",3100.0,3100.0,3000.0,3000.0,2700],["2018-10-11",2900.0,3000.0,2800.0,3000.0,51100],["2018-10-12",2900.0,3300.0,2900.0,3200.0,41900],["2018-10-15",3100.0,3200.0,3100.0,3100.0,8600],["2018-10-16",3100.0,3200.0,3100.0,3200.0,26000],["2018-10-17",3200.0,3200.0,3100.0,3200.0,95200],["2018-10-18",3200.0,3200.0,3100.0,3200.0,47900],["2018-10-19",3100.0,3200.0,3100.0,3200.0,1400],["2018-10-22",3300.0,3300.0,3100.0,3200.0,10300],["2018-10-23",3200.0,3300.0,3200.0,3300.0,5100],["2018-10-24",3400.0,3400.0,3200.0,3200.0,17300],["2018-10-25",3100.0,3200.0,3100.0,3200.0,2900],["2018-10-26",3300.0,3300.0,3100.0,3200.0,8300],["2018-10-29",3200.0,3200.0,3200.0,3200.0,0],["2018-10-30",3500.0,3500.0,2900.0,3300.0,800],["2018-10-31",3500.0,3500.0,3100.0,3300.0,16200],["2018-11-01",3100.0,3300.0,3100.0,3300.0,4600],["2018-11-02",3600.0,3600.0,3600.0,3600.0,100],["2018-11-05",3300.0,3300.0,3300.0,3300.0,100],["2018-11-06",3400.0,3400.0,3000.0,3400.0,1100],["2018-11-07",3100.0,3200.0,3100.0,3200.0,3100],["2018-11-08",3300.0,3300.0,3000.0,3200.0,5200],["2018-11-09",3300.0,3300.0,3200.0,3300.0,3200],["2018-11-12",3300.0,3300.0,3300.0,3300.0,0],["2018-11-13",3300.0,3300.0,3300.0,3300.0,400],["2018-11-14",3300.0,3300.0,3200.0,3200.0,1700],["2018-11-15",3300.0,3300.0,3200.0,3200.0,9700],["2018-11-16",3200.0,3200.0,3200.0,3200.0,0],["2018-11-19",3200.0,3200.0,3200.0,3200.0,400],["2018-11-20",3200.0,3300.0,3200.0,3200.0,5600],["2018-11-21",3100.0,3300.0,3100.0,3300.0,13800],["2018-11-22",3200.0,3200.0,3200.0,3200.0,12400],["2018-11-23",3200.0,3200.0,3200.0,3200.0,300],["2018-11-26",3200.0,3200.0,3200.0,3200.0,23070],["2018-11-27",3100.0,3100.0,3000.0,3100.0,22300],["2018-11-28",3000.0,3100.0,3000.0,3100.0,13900],["2018-11-29",3400.0,3400.0,3100.0,3100.0,18200],["2018-11-30",3400.0,3400.0,3100.0,3100.0,2100],["2018-12-03",3400.0,3400.0,3000.0,3000.0,15500],["2018-12-04",2900.0,3200.0,2900.0,3200.0,5100],["2018-12-05",3000.0,3000.0,3000.0,3000.0,8700],["2018-12-06",3200.0,3200.0,3200.0,3200.0,600],["2018-12-07",3400.0,3400.0,3100.0,3100.0,200],["2018-12-10",3000.0,3100.0,3000.0,3100.0,4500],["2018-12-11",3100.0,3100.0,3000.0,3100.0,10200],["2018-12-12",3000.0,3000.0,3000.0,3000.0,2700],["2018-12-13",3200.0,3200.0,3000.0,3000.0,1100],["2018-12-14",3000.0,3000.0,3000.0,3000.0,0],["2018-12-17",3000.0,3000.0,3000.0,3000.0,0],["2018-12-18",3000.0,3000.0,3000.0,3000.0,0],["2018-12-19",3000.0,3000.0,3000.0,3000.0,24000],["2018-12-20",3000.0,3000.0,3000.0,3000.0,9900],["2018-12-21",3000.0,3300.0,3000.0,3300.0,900],["2018-12-24",3300.0,3300.0,3300.0,3300.0,0],["2018-12-25",3000.0,3200.0,3000.0,3000.0,11200],["2018-12-26",3200.0,3300.0,3200.0,3300.0,200],["2018-12-27",3300.0,3300.0,3300.0,3300.0,0],["2018-12-28",3400.0,3600.0,3000.0,3200.0,5400],["2019-01-02",3500.0,3500.0,3500.0,3500.0,100],["2019-01-03",3200.0,3200.0,3200.0,3200.0,1000],["2019-01-04",3200.0,3500.0,3000.0,3000.0,500],["2019-01-07",3300.0,3300.0,2900.0,2900.0,300],["2019-01-08",3100.0,3100.0,3000.0,3000.0,3200],["2019-01-09",2900.0,2900.0,2900.0,2900.0,3100],["2019-01-10",2900.0,2900.0,2900.0,2900.0,0],["2019-01-11",2900.0,2900.0,2900.0,2900.0,3300],["2019-01-14",3100.0,3100.0,3100.0,3100.0,100],["2019-01-15",3100.0,3200.0,3000.0,3000.0,19600],["2019-01-16",2900.0,3000.0,2900.0,3000.0,8700],["2019-01-17",3200.0,3200.0,3200.0,3200.0,100],["2019-01-18",3000.0,3000.0,3000.0,3000.0,18900],["2019-01-21",3100.0,3200.0,3000.0,3200.0,8600],["2019-01-22",3000.0,3200.0,3000.0,3200.0,14200],["2019-01-23",3000.0,3200.0,3000.0,3000.0,22700],["2019-01-24",3200.0,3200.0,3200.0,3200.0,100],["2019-01-25",3000.0,3000.0,3000.0,3000.0,22700],["2019-01-28",3000.0,3000.0,3000.0,3000.0,38200],["2019-01-29",3000.0,3000.0,3000.0,3000.0,38000],["2019-01-30",3200.0,3200.0,2700.0,3100.0,12200],["2019-01-31",3100.0,3100.0,3100.0,3100.0,0],["2019-02-01",3300.0,3300.0,2800.0,3200.0,10100],["2019-02-11",3200.0,3200.0,3000.0,3000.0,16700],["2019-02-12",3100.0,3300.0,3000.0,3300.0,50300],["2019-02-13",3400.0,3500.0,3400.0,3500.0,19500],["2019-02-14",3600.0,3700.0,3200.0,3200.0,41000],["2019-02-15",3000.0,3500.0,3000.0,3500.0,31400],["2019-02-18",3600.0,3600.0,3300.0,3300.0,19100],["2019-02-19",3500.0,3600.0,3100.0,3400.0,27000],["2019-02-20",3400.0,3600.0,3100.0,3200.0,4500],["2019-02-21",3100.0,3300.0,3000.0,3000.0,2900],["2019-02-22",3300.0,3300.0,3100.0,3100.0,6000],["2019-02-25",3300.0,3400.0,3000.0,3200.0,6800],["2019-02-26",3000.0,3200.0,3000.0,3000.0,11400],["2019-02-27",3100.0,3100.0,3100.0,3100.0,8500],["2019-02-28",3000.0,3200.0,2800.0,2800.0,33800],["2019-03-01",2800.0,3000.0,2800.0,2800.0,2900],["2019-03-04",3000.0,3000.0,2900.0,2900.0,1400],["2019-03-05",3100.0,3100.0,3100.0,3100.0,15100],["2019-03-06",3200.0,3200.0,3200.0,3200.0,100],["2019-03-07",3100.0,3200.0,3000.0,3200.0,12500],["2019-03-08",3000.0,3000.0,3000.0,3000.0,400],["2019-03-11",3200.0,3200.0,3200.0,3200.0,38400],["2019-03-12",3300.0,3300.0,3100.0,3100.0,38100],["2019-03-13",3100.0,3100.0,3100.0,3100.0,3200],["2019-03-14",3100.0,3100.0,3100.0,3100.0,0],["2019-03-15",3200.0,3200.0,3200.0,3200.0,22100],["2019-03-18",3000.0,3300.0,3000.0,3000.0,13600],["2019-03-19",3300.0,3300.0,3300.0,3300.0,119600],["2019-03-20",3200.0,3600.0,3200.0,3600.0,115000],["2019-03-21",3800.0,3900.0,3600.0,3700.0,108000],["2019-03-22",3600.0,4000.0,3600.0,3800.0,222300],["2019-03-25",3800.0,3800.0,3800.0,3800.0,6800],["2019-03-26",3800.0,4000.0,3800.0,4000.0,91600],["2019-03-27",4300.0,4300.0,3900.0,4100.0,20400],["2019-03-28",4400.0,4500.0,4000.0,4100.0,11600],["2019-03-29",4400.0,4400.0,4100.0,4300.0,33800],["2019-04-01",4100.0,4300.0,4100.0,4300.0,25600],["2019-04-02",4300.0,4400.0,4300.0,4400.0,33400],["2019-04-03",4300.0,4400.0,4300.0,4400.0,17900],["2019-04-04",4200.0,4500.0,4200.0,4300.0,8900],["2019-04-05",4600.0,4600.0,4200.0,4200.0,3400],["2019-04-08",4600.0,4600.0,4600.0,4600.0,200],["2019-04-09",4600.0,4600.0,4200.0,4200.0,20100],["2019-04-10",4200.0,4300.0,4200.0,4200.0,1000],["2019-04-11",4300.0,4400.0,4300.0,4400.0,4100],["2019-04-12",4400.0,4800.0,4400.0,4600.0,2000],["2019-04-16",4500.0,4800.0,4300.0,4500.0,3200],["2019-04-17",4500.0,4500.0,4500.0,4500.0,0],["2019-04-18",4700.0,4800.0,4100.0,4200.0,1503],["2019-04-19",4500.0,4500.0,4500.0,4500.0,300],["2019-04-22",4800.0,4800.0,4100.0,4600.0,1300],["2019-04-23",4600.0,4600.0,4600.0,4600.0,0],["2019-04-24",4600.0,4600.0,4600.0,4600.0,0],["2019-04-25",4600.0,4600.0,4600.0,4600.0,0],["2019-04-26",4600.0,4600.0,4600.0,4600.0,0],["2019-05-02",5000.0,5000.0,5000.0,5000.0,100],["2019-05-03",5000.0,5000.0,5000.0,5000.0,0],["2019-05-06",4800.0,4800.0,4800.0,4800.0,300],["2019-05-07",4800.0,4800.0,4800.0,4800.0,0],["2019-05-08",4400.0,4400.0,4400.0,4400.0,500],["2019-05-09",4700.0,4700.0,4000.0,4500.0,19600],["2019-05-10",4500.0,4500.0,4500.0,4500.0,0],["2019-05-13",4100.0,4100.0,4100.0,4100.0,100],["2019-05-14",4500.0,4500.0,3800.0,3900.0,5400],["2019-05-15",3600.0,4000.0,3600.0,3600.0,30900],["2019-05-16",3800.0,3800.0,3600.0,3800.0,3000],["2019-05-17",3900.0,3900.0,3900.0,3900.0,300],["2019-05-20",3600.0,4200.0,3600.0,4000.0,11600],["2019-05-21",4100.0,4100.0,4100.0,4100.0,100],["2019-05-22",4400.0,4400.0,4400.0,4400.0,100],["2019-05-23",4400.0,4400.0,4400.0,4400.0,0],["2019-05-24",4000.0,4000.0,4000.0,4000.0,600],["2019-05-27",3700.0,3700.0,3600.0,3600.0,11900],["2019-05-28",3900.0,3900.0,3600.0,3700.0,4300],["2019-05-29",3600.0,4000.0,3600.0,4000.0,3200],["2019-05-30",4100.0,4100.0,3600.0,3600.0,300],["2019-05-31",3900.0,3900.0,3400.0,3900.0,1300],["2019-06-03",3900.0,3900.0,3900.0,3900.0,1500],["2019-06-04",3700.0,4100.0,3600.0,4100.0,9700],["2019-06-05",3700.0,4400.0,3700.0,4400.0,1200],["2019-06-06",4000.0,4000.0,4000.0,4000.0,1700],["2019-06-07",3600.0,4300.0,3600.0,3700.0,8500],["2019-06-10",4000.0,4000.0,3500.0,4000.0,2600],["2019-06-11",4200.0,4200.0,3600.0,3600.0,900],["2019-06-12",3900.0,3900.0,3900.0,3900.0,1100],["2019-06-13",3600.0,4000.0,3600.0,4000.0,9700],["2019-06-14",4200.0,4200.0,4200.0,4200.0,1000],["2019-06-17",4200.0,4200.0,4200.0,4200.0,0],["2019-06-18",4000.0,4100.0,4000.0,4100.0,1000],["2019-06-19",4100.0,4100.0,4100.0,4100.0,1000],["2019-06-20",4200.0,4200.0,4200.0,4200.0,1300],["2019-06-21",4300.0,4300.0,4300.0,4300.0,700],["2019-06-24",4000.0,4000.0,4000.0,4000.0,1200],["2019-06-25",3700.0,4200.0,3700.0,4200.0,4300],["2019-06-26",4300.0,4300.0,4300.0,4300.0,1000],["2019-06-27",4100.0,4300.0,4100.0,4300.0,600],["2019-06-28",4300.0,4300.0,4300.0,4300.0,0],["2019-07-01",4100.0,4400.0,4000.0,4400.0,1500],["2019-07-02",4100.0,4400.0,4000.0,4400.0,1100],["2019-07-03",4100.0,4400.0,4000.0,4400.0,1100],["2019-07-04",4100.0,4400.0,4100.0,4400.0,1100],["2019-07-05",4000.0,4400.0,4000.0,4400.0,1000],["2019-07-08",4400.0,4400.0,4400.0,4400.0,0],["2019-07-09",4400.0,4400.0,4400.0,4400.0,0],["2019-07-10",4000.0,4300.0,4000.0,4300.0,600],["2019-07-11",3900.0,4300.0,3900.0,4300.0,5800],["2019-07-12",3900.0,4300.0,3900.0,4300.0,22300],["2019-07-15",3900.0,4400.0,3900.0,3900.0,3800],["2019-07-16",4200.0,4200.0,3800.0,3800.0,11200],["2019-07-17",4000.0,4000.0,3800.0,3900.0,3500],["2019-07-18",3800.0,3800.0,3800.0,3800.0,700],["2019-07-19",3800.0,3800.0,3800.0,3800.0,0],["2019-07-22",3800.0,3800.0,3800.0,3800.0,1000],["2019-07-23",3800.0,3800.0,3700.0,3700.0,1300],["2019-07-24",3800.0,4000.0,3700.0,3700.0,1200],["2019-07-25",3700.0,3900.0,3600.0,3900.0,17500],["2019-07-26",3900.0,3900.0,3900.0,3900.0,0],["2019-07-29",3900.0,3900.0,3900.0,3900.0,0],["2019-07-30",3900.0,3900.0,3900.0,3900.0,0],["2019-07-31",3900.0,3900.0,3900.0,3900.0,0],["2019-08-01",3700.0,3700.0,3700.0,3700.0,100],["2019-08-02",3600.0,3600.0,3600.0,3600.0,2000],["2019-08-05",3500.0,3500.0,3500.0,3500.0,100],["2019-08-06",3300.0,3300.0,3300.0,3300.0,1100],["2019-08-07",3600.0,3600.0,3600.0,3600.0,8700],["2019-08-08",3800.0,3900.0,3600.0,3900.0,1700],["2019-08-09",3900.0,4100.0,3900.0,4100.0,700],["2019-08-12",4100.0,4400.0,4100.0,4400.0,1500],["2019-08-13",4300.0,4400.0,4300.0,4400.0,500],["2019-08-14",4400.0,4400.0,4400.0,4400.0,0],["2019-08-15",4400.0,4400.0,4400.0,4400.0,0],["2019-08-16",4300.0,4300.0,4300.0,4300.0,500],["2019-08-19",4400.0,4400.0,3900.0,4400.0,1031300],["2019-08-20",4700.0,4700.0,4000.0,4500.0,11700],["2019-08-21",4500.0,4500.0,4500.0,4500.0,0],["2019-08-22",4100.0,4100.0,4100.0,4100.0,600],["2019-08-23",4400.0,4400.0,4000.0,4300.0,300],["2019-08-26",3900.0,4300.0,3900.0,4300.0,1400],["2019-08-27",4000.0,4300.0,3900.0,4300.0,1300],["2019-08-28",4100.0,4300.0,3900.0,4300.0,2500],["2019-08-29",4000.0,4300.0,4000.0,4300.0,600],["2019-08-30",3900.0,4200.0,3900.0,4200.0,800],["2019-09-03",4200.0,4200.0,4200.0,4200.0,0],["2019-09-04",3800.0,3800.0,3800.0,3800.0,4400],["2019-09-05",4000.0,4100.0,3600.0,4100.0,1200],["2019-09-06",3900.0,4100.0,3900.0,4100.0,12100],["2019-09-09",4100.0,4100.0,4100.0,4100.0,500],["2019-09-10",4000.0,4100.0,3900.0,3900.0,600],["2019-09-11",4000.0,4000.0,3600.0,4000.0,3000],["2019-09-12",4000.0,4000.0,4000.0,4000.0,100],["2019-09-13",3900.0,3900.0,3900.0,3900.0,100],["2019-09-16",4000.0,4000.0,4000.0,4000.0,100],["2019-09-17",4000.0,4000.0,4000.0,4000.0,0],["2019-09-18",4000.0,4000.0,4000.0,4000.0,0],["2019-09-19",3600.0,3600.0,3600.0,3600.0,1000],["2019-09-20",3600.0,3600.0,3600.0,3600.0,0],["2019-09-23",3900.0,3900.0,3900.0,3900.0,100],["2019-09-24",3900.0,3900.0,3900.0,3900.0,0],["2019-09-25",4000.0,4000.0,3600.0,3600.0,200],["2019-09-26",3800.0,3900.0,3800.0,3900.0,4300],["2019-09-27",3900.0,3900.0,3900.0,3900.0,0],["2019-09-30",3600.0,3900.0,3600.0,3900.0,1000],["2019-10-01",3900.0,3900.0,3900.0,3900.0,0],["2019-10-02",3900.0,3900.0,3900.0,3900.0,0],["2019-10-03",3900.0,3900.0,3900.0,3900.0,0],["2019-10-04",3600.0,3800.0,3600.0,3800.0,2200],["2019-10-07",3900.0,3900.0,3900.0,3900.0,100],["2019-10-08",3600.0,3900.0,3600.0,3900.0,2200],["2019-10-09",3900.0,3900.0,3900.0,3900.0,0],["2019-10-10",3900.0,3900.0,3900.0,3900.0,0],["2019-10-11",3900.0,3900.0,3900.0,3900.0,0],["2019-10-14",3900.0,3900.0,3900.0,3900.0,0],["2019-10-15",3900.0,3900.0,3900.0,3900.0,0],["2019-10-16",3900.0,3900.0,3900.0,3900.0,0],["2019-10-17",3900.0,3900.0,3900.0,3900.0,0],["2019-10-18",3600.0,3900.0,3600.0,3900.0,4500],["2019-10-21",3900.0,3900.0,3900.0,3900.0,0],["2019-10-22",3900.0,3900.0,3900.0,3900.0,38],["2019-10-23",3900.0,3900.0,3900.0,3900.0,0],["2019-10-24",3600.0,3600.0,3600.0,3600.0,100],["2019-10-25",3600.0,3600.0,3600.0,3600.0,0],["2019-10-28",3600.0,3600.0,3600.0,3600.0,0],["2019-10-29",3300.0,3600.0,3300.0,3600.0,6100],["2019-10-30",3300.0,3500.0,3300.0,3500.0,5200],["2019-10-31",3500.0,3500.0,3500.0,3500.0,0],["2019-11-01",3600.0,3600.0,3500.0,3500.0,2500],["2019-11-04",3500.0,3500.0,3500.0,3500.0,1400],["2019-11-05",3300.0,3300.0,3300.0,3300.0,2000],["2019-11-06",3400.0,3400.0,3300.0,3400.0,400],["2019-11-07",3200.0,3400.0,3200.0,3400.0,1800],["2019-11-08",3400.0,3400.0,3400.0,3400.0,0],["2019-11-11",3500.0,3500.0,3400.0,3500.0,400],["2019-11-12",3500.0,3500.0,3500.0,3500.0,0],["2019-11-13",3500.0,3500.0,3500.0,3500.0,0],["2019-11-14",3500.0,3500.0,3500.0,3500.0,0],["2019-11-15",3500.0,3500.0,3500.0,3500.0,0],["2019-11-18",3500.0,3500.0,3500.0,3500.0,0],["2019-11-19",3500.0,3500.0,3500.0,3500.0,0],["2019-11-20",3500.0,3500.0,3500.0,3500.0,0],["2019-11-21",3500.0,3500.0,3500.0,3500.0,0],["2019-11-22",3500.0,3500.0,3500.0,3500.0,0],["2019-11-25",3500.0,3500.0,3500.0,3500.0,0],["2019-11-26",3500.0,3500.0,3500.0,3500.0,0],["2019-11-27",3500.0,3500.0,3500.0,3500.0,0],["2019-11-28",3500.0,3500.0,3500.0,3500.0,0],["2019-11-29",3500.0,3500.0,3500.0,3500.0,0],["2019-12-02",3500.0,3500.0,3500.0,3500.0,0],["2019-12-03",3500.0,3500.0,3500.0,3500.0,200],["2019-12-04",3500.0,3500.0,3500.0,3500.0,0],["2019-12-05",3500.0,3500.0,3500.0,3500.0,0],["2019-12-06",3500.0,3500.0,3500.0,3500.0,0],["2019-12-09",3500.0,3500.0,3500.0,3500.0,0],["2019-12-10",3500.0,3500.0,3500.0,3500.0,0],["2019-12-11",3500.0,3500.0,3500.0,3500.0,0],["2019-12-12",3500.0,3500.0,3500.0,3500.0,0],["2019-12-13",3500.0,3500.0,3500.0,3500.0,0],["2019-12-16",3500.0,3500.0,3500.0,3500.0,0],["2019-12-17",3400.0,3500.0,3200.0,3500.0,7900],["2019-12-18",3500.0,3500.0,3500.0,3500.0,0],["2019-12-19",3500.0,3500.0,3500.0,3500.0,0],["2019-12-20",3200.0,3500.0,3200.0,3500.0,1000],["2019-12-23",3500.0,3500.0,3500.0,3500.0,0],["2019-12-24",3500.0,3500.0,3500.0,3500.0,0],["2019-12-25",3200.0,3500.0,3200.0,3500.0,3600],["2019-12-26",3500.0,3500.0,3500.0,3500.0,0],["2019-12-27",3500.0,3500.0,3500.0,3500.0,0],["2019-12-30",3200.0,3200.0,3200.0,3200.0,11600],["2019-12-31",3000.0,3400.0,2900.0,3400.0,5000],["2020-01-02",3100.0,3100.0,3100.0,3100.0,2100],["2020-01-03",2800.0,3300.0,2800.0,3300.0,5100],["2020-01-06",3300.0,3300.0,3300.0,3300.0,300],["2020-01-07",3000.0,3200.0,3000.0,3000.0,9300],["2020-01-08",2800.0,3200.0,2700.0,3100.0,8200],["2020-01-09",3200.0,3200.0,3200.0,3200.0,1000],["2020-01-10",3200.0,3200.0,3200.0,3200.0,0],["2020-01-13",3200.0,3200.0,3200.0,3200.0,400],["2020-01-14",3000.0,3000.0,3000.0,3000.0,2000],["2020-01-15",3200.0,3200.0,2700.0,3000.0,7700],["2020-01-16",3200.0,3200.0,3200.0,3200.0,200],["2020-01-17",3200.0,3200.0,3200.0,3200.0,100],["2020-01-20",3000.0,3200.0,3000.0,3200.0,1900],["2020-01-21",3200.0,3200.0,3100.0,3100.0,1600],["2020-01-22",3300.0,3400.0,3300.0,3400.0,600],["2020-01-30",3400.0,3400.0,3400.0,3400.0,0],["2020-01-31",3400.0,3400.0,3400.0,3400.0,0],["2020-02-03",3400.0,3400.0,3400.0,3400.0,0],["2020-02-04",3400.0,3400.0,3400.0,3400.0,200],["2020-02-05",3100.0,3300.0,3100.0,3300.0,1800],["2020-02-06",3100.0,3300.0,3000.0,3300.0,4200],["2020-02-07",3300.0,3300.0,3300.0,3300.0,0],["2020-02-10",3300.0,3300.0,3300.0,3300.0,0],["2020-02-11",3300.0,3300.0,3300.0,3300.0,0],["2020-02-12",3300.0,3300.0,3300.0,3300.0,0],["2020-02-13",3000.0,3000.0,3000.0,3000.0,900],["2020-02-14",2800.0,3000.0,2700.0,3000.0,44600],["2020-02-17",3000.0,3000.0,3000.0,3000.0,0],["2020-02-18",3000.0,3000.0,3000.0,3000.0,0],["2020-02-19",2700.0,2700.0,2700.0,2700.0,300],["2020-02-20",2700.0,2900.0,2700.0,2900.0,6900],["2020-02-21",2800.0,3000.0,2800.0,3000.0,14300],["2020-02-24",2800.0,3000.0,2700.0,3000.0,15000],["2020-02-25",3000.0,3000.0,3000.0,3000.0,500],["2020-02-26",3000.0,3000.0,3000.0,3000.0,0],["2020-02-27",2900.0,2900.0,2900.0,2900.0,200],["2020-02-28",3000.0,3000.0,3000.0,3000.0,1000],["2020-03-02",3000.0,3000.0,3000.0,3000.0,0],["2020-03-03",3000.0,3000.0,3000.0,3000.0,0],["2020-03-04",2900.0,2900.0,2900.0,2900.0,400],["2020-03-05",2900.0,2900.0,2900.0,2900.0,300],["2020-03-06",2900.0,2900.0,2900.0,2900.0,0],["2020-03-09",2900.0,2900.0,2900.0,2900.0,0],["2020-03-10",2900.0,2900.0,2900.0,2900.0,0],["2020-03-11",3100.0,3100.0,2700.0,2900.0,1400],["2020-03-12",2900.0,2900.0,2900.0,2900.0,0],["2020-03-13",2900.0,2900.0,2900.0,2900.0,0],["2020-03-16",2900.0,2900.0,2900.0,2900.0,0],["2020-03-17",2900.0,2900.0,2900.0,2900.0,0],["2020-03-18",2900.0,2900.0,2900.0,2900.0,0],["2020-03-19",2900.0,2900.0,2900.0,2900.0,0],["2020-03-20",2900.0,2900.0,2900.0,2900.0,0],["2020-03-23",2900.0,2900.0,2900.0,2900.0,0],["2020-03-24",2900.0,2900.0,2900.0,2900.0,100],["2020-03-25",2900.0,2900.0,2900.0,2900.0,500],["2020-03-26",2700.0,2700.0,2700.0,2700.0,11000],["2020-03-27",2900.0,2900.0,2900.0,2900.0,600],["2020-03-30",2700.0,2900.0,2700.0,2900.0,900],["2020-03-31",2700.0,2700.0,2700.0,2700.0,3000],["2020-04-01",2500.0,2500.0,2500.0,2500.0,1200],["2020-04-03",2300.0,2500.0,2300.0,2500.0,5000],["2020-04-06",2500.0,2500.0,2300.0,2300.0,4000],["2020-04-07",2500.0,2500.0,2200.0,2200.0,8100],["2020-04-08",2200.0,2200.0,2200.0,2200.0,600],["2020-04-09",2400.0,2400.0,2400.0,2400.0,200],["2020-04-10",2200.0,2400.0,2200.0,2400.0,312500],["2020-04-13",2400.0,2400.0,2400.0,2400.0,0],["2020-04-14",2400.0,2400.0,2400.0,2400.0,0],["2020-04-15",2200.0,2300.0,2200.0,2300.0,6100],["2020-04-16",2100.0,2300.0,2100.0,2300.0,7300],["2020-04-17",2100.0,2100.0,2100.0,2100.0,28900],["2020-04-20",2300.0,2300.0,2000.0,2300.0,2700],["2020-04-21",2100.0,2300.0,2100.0,2300.0,7300],["2020-04-22",2100.0,2100.0,2100.0,2100.0,6900],["2020-04-23",2100.0,2200.0,2100.0,2200.0,2400],["2020-04-24",2000.0,2100.0,2000.0,2000.0,18300],["2020-04-27",2100.0,2100.0,2000.0,2000.0,7400],["2020-04-28",1900.0,1900.0,1800.0,1900.0,28100],["2020-04-29",1800.0,1900.0,1800.0,1900.0,11700],["2020-05-04",1800.0,1900.0,1800.0,1900.0,12700],["2020-05-05",1800.0,1900.0,1800.0,1800.0,6800],["2020-05-06",1700.0,1700.0,1700.0,1700.0,11100],["2020-05-07",1800.0,1800.0,1600.0,1600.0,3000],["2020-05-08",1500.0,1500.0,1500.0,1500.0,43600],["2020-05-11",1500.0,1500.0,1400.0,1400.0,87900],["2020-05-12",1300.0,1500.0,1300.0,1400.0,122400],["2020-05-13",1400.0,1400.0,1300.0,1400.0,298500],["2020-05-14",1400.0,1500.0,1300.0,1500.0,92100],["2020-05-15",1600.0,1600.0,1600.0,1600.0,102200],["2020-05-18",1700.0,1700.0,1700.0,1700.0,212300],["2020-05-19",1800.0,1800.0,1700.0,1800.0,171800],["2020-05-20",1800.0,1900.0,1800.0,1900.0,196100],["2020-05-21",1900.0,1900.0,1800.0,1800.0,84200],["2020-05-22",1700.0,1800.0,1700.0,1800.0,87400],["2020-05-25",1700.0,1700.0,1700.0,1700.0,49300],["2020-05-26",1600.0,1700.0,1600.0,1700.0,83400],["2020-05-27",1700.0,1800.0,1700.0,1800.0,28900],["2020-05-28",1800.0,1900.0,1800.0,1800.0,91100],["2020-05-29",1800.0,1800.0,1700.0,1700.0,20900],["2020-06-01",1700.0,1800.0,1700.0,1800.0,83500],["2020-06-02",1800.0,1900.0,1800.0,1900.0,221000],["2020-06-03",1900.0,2000.0,1900.0,2000.0,145000],["2020-06-04",2000.0,2000.0,1800.0,1800.0,1100],["2020-06-05",1900.0,1900.0,1800.0,1800.0,42100],["2020-06-08",1900.0,1900.0,1900.0,1900.0,61600],["2020-06-09",2000.0,2000.0,1900.0,1900.0,187100],["2020-06-10",2000.0,2000.0,1900.0,1900.0,96600],["2020-06-11",2000.0,2000.0,1900.0,2000.0,115100],["2020-06-12",2000.0,2000.0,1900.0,1900.0,111800],["2020-06-15",1900.0,1900.0,1800.0,1900.0,34300],["2020-06-16",1900.0,1900.0,1800.0,1800.0,28900],["2020-06-17",1800.0,1800.0,1800.0,1800.0,32100],["2020-06-18",1800.0,1800.0,1800.0,1800.0,23790],["2020-06-19",1800.0,1900.0,1800.0,1900.0,46400],["2020-06-22",1900.0,1900.0,1800.0,1900.0,15900],["2020-06-23",1800.0,1800.0,1800.0,1800.0,9800],["2020-06-24",1800.0,1800.0,1700.0,1700.0,81600],["2020-06-25",1700.0,1800.0,1700.0,1800.0,3100],["2020-06-26",1800.0,1800.0,1700.0,1700.0,101600],["2020-06-29",1700.0,1700.0,1600.0,1600.0,29400],["2020-06-30",1700.0,1700.0,1500.0,1500.0,26800],["2020-07-01",1500.0,1600.0,1500.0,1500.0,2500],["2020-07-02",1600.0,1600.0,1600.0,1600.0,5000],["2020-07-03",1700.0,1700.0,1700.0,1700.0,19000],["2020-07-06",1700.0,1800.0,1700.0,1800.0,8300],["2020-07-07",1700.0,1800.0,1700.0,1800.0,10600],["2020-07-08",1800.0,1800.0,1700.0,1700.0,700],["2020-07-09",1600.0,1600.0,1600.0,1600.0,100],["2020-07-10",1600.0,1700.0,1600.0,1700.0,100000],["2020-07-13",1700.0,1800.0,1700.0,1800.0,17700],["2020-07-14",1800.0,1900.0,1800.0,1800.0,175500],["2020-07-15",1800.0,1900.0,1800.0,1800.0,38000],["2020-07-16",1900.0,1900.0,1900.0,1900.0,3400],["2020-07-17",2000.0,2000.0,1900.0,2000.0,73200],["2020-07-20",2200.0,2200.0,1800.0,1800.0,87100],["2020-07-21",1900.0,1900.0,1900.0,1900.0,9700],["2020-07-22",2000.0,2000.0,2000.0,2000.0,26000],["2020-07-23",2200.0,2200.0,1800.0,2200.0,52700],["2020-07-24",2200.0,2400.0,2200.0,2400.0,46500],["2020-07-27",2300.0,2600.0,2200.0,2600.0,32600],["2020-07-28",2800.0,2800.0,2400.0,2400.0,123600],["2020-07-29",2600.0,2600.0,2600.0,2600.0,46500],["2020-07-30",2800.0,2800.0,2800.0,2800.0,136900],["2020-07-31",3000.0,3000.0,3000.0,3000.0,27000],["2020-08-03",3200.0,3200.0,3000.0,3100.0,61200],["2020-08-04",3000.0,3100.0,2800.0,2800.0,54000],["2020-08-05",2900.0,2900.0,2600.0,2600.0,20100],["2020-08-06",2600.0,2800.0,2400.0,2800.0,90200],["2020-08-07",2900.0,3000.0,2900.0,3000.0,19200],["2020-08-10",3100.0,3300.0,3100.0,3200.0,11900],["2020-08-11",3000.0,3300.0,2900.0,3300.0,37300],["2020-08-12",3500.0,3500.0,3500.0,3500.0,1000],["2020-08-13",3200.0,3800.0,3200.0,3800.0,24200],["2020-08-14",3500.0,3800.0,3500.0,3800.0,23500],["2020-08-17",3600.0,3800.0,3500.0,3500.0,9500],["2020-08-18",3200.0,3400.0,3200.0,3200.0,1800],["2020-08-19",3200.0,3400.0,3100.0,3100.0,3200],["2020-08-20",2800.0,3100.0,2800.0,3100.0,12600],["2020-08-21",2900.0,3100.0,2800.0,3100.0,19500],["2020-08-24",3100.0,3100.0,3100.0,3100.0,300],["2020-08-25",3200.0,3200.0,3100.0,3100.0,2200],["2020-08-26",3100.0,3100.0,3100.0,3100.0,500],["2020-08-27",3100.0,3100.0,2800.0,3000.0,3900],["2020-08-28",3000.0,3200.0,2700.0,3200.0,25900],["2020-08-31",3200.0,3200.0,3200.0,3200.0,0],["2020-09-01",2900.0,2900.0,2900.0,2900.0,6400],["2020-09-03",2700.0,3000.0,2700.0,3000.0,16300],["2020-09-04",2700.0,3000.0,2700.0,3000.0,9400],["2020-09-07",2700.0,3000.0,2700.0,3000.0,14600],["2020-09-08",2700.0,2900.0,2700.0,2700.0,8800],["2020-09-09",2500.0,2700.0,2500.0,2700.0,66600],["2020-09-10",2700.0,2700.0,2500.0,2700.0,55400],["2020-09-11",2500.0,2700.0,2500.0,2700.0,30800],["2020-09-14",2500.0,2500.0,2500.0,2500.0,105200],["2020-09-15",2500.0,2600.0,2300.0,2600.0,111500],["2020-09-16",2500.0,2600.0,2400.0,2400.0,589500],["2020-09-17",2500.0,2500.0,2200.0,2200.0,18800],["2020-09-18",2300.0,2400.0,2200.0,2400.0,62200],["2020-09-21",2400.0,2400.0,2400.0,2400.0,34100],["2020-09-22",2400.0,2400.0,2300.0,2400.0,159100],["2020-09-23",2300.0,2500.0,2300.0,2500.0,299400],["2020-09-24",2500.0,2600.0,2500.0,2500.0,108600],["2020-09-25",2400.0,2400.0,2300.0,2300.0,124700],["2020-09-28",2300.0,2400.0,2200.0,2300.0,37000],["2020-09-29",2300.0,2300.0,2200.0,2300.0,101700],["2020-09-30",2200.0,2300.0,2200.0,2300.0,34300],["2020-10-01",2200.0,2300.0,2200.0,2200.0,164500],["2020-10-02",2300.0,2300.0,2100.0,2100.0,122700],["2020-10-05",2100.0,2200.0,2100.0,2100.0,8800],["2020-10-06",2100.0,2200.0,2000.0,2100.0,71200],["2020-10-07",2000.0,2300.0,2000.0,2200.0,79700],["2020-10-08",2200.0,2300.0,2100.0,2200.0,40800],["2020-10-09",2200.0,2200.0,2100.0,2200.0,87600],["2020-10-12",2200.0,2200.0,2200.0,2200.0,24400],["2020-10-13",2200.0,2300.0,2100.0,2300.0,14200],["2020-10-14",2200.0,2200.0,2200.0,2200.0,37400],["2020-10-15",2200.0,2200.0,2200.0,2200.0,100],["2020-10-16",2100.0,2200.0,2100.0,2200.0,24200],["2020-10-19",2200.0,2200.0,2100.0,2200.0,28600],["2020-10-20",2100.0,2100.0,2100.0,2100.0,69200],["2020-10-21",2100.0,2100.0,2000.0,2100.0,16300],["2020-10-22",2100.0,2100.0,2000.0,2100.0,25400],["2020-10-23",2000.0,2000.0,2000.0,2000.0,70600],["2020-10-26",2000.0,2200.0,2000.0,2100.0,61600],["2020-10-27",2000.0,2300.0,2000.0,2200.0,93000],["2020-10-28",2200.0,2300.0,2200.0,2200.0,91000],["2020-10-29",2200.0,2400.0,2200.0,2200.0,78700],["2020-10-30",2300.0,2300.0,2200.0,2200.0,4400],["2020-11-02",2200.0,2400.0,2200.0,2400.0,45000],["2020-11-03",2400.0,2400.0,2400.0,2400.0,4300],["2020-11-04",2400.0,2400.0,2400.0,2400.0,1000],["2020-11-05",2400.0,2400.0,2200.0,2400.0,2400],["2020-11-06",2400.0,2400.0,2300.0,2300.0,10500],["2020-11-09",2300.0,2400.0,2300.0,2400.0,2900],["2020-11-10",2400.0,2500.0,2400.0,2500.0,10100],["2020-11-11",2400.0,2500.0,2400.0,2400.0,7100],["2020-11-12",2400.0,2400.0,2200.0,2200.0,7100],["2020-11-13",2400.0,2400.0,2400.0,2400.0,100],["2020-11-16",2400.0,2400.0,2400.0,2400.0,0],["2020-11-17",2300.0,2400.0,2200.0,2200.0,5400],["2020-11-18",2200.0,2200.0,2200.0,2200.0,6100],["2020-11-19",2200.0,2200.0,2100.0,2100.0,5800],["2020-11-20",2200.0,2200.0,2200.0,2200.0,6500],["2020-11-23",2200.0,2200.0,2100.0,2100.0,3100],["2020-11-24",2100.0,2100.0,2100.0,2100.0,0],["2020-11-25",2100.0,2200.0,2100.0,2200.0,2700],["2020-11-26",2200.0,2200.0,2100.0,2100.0,6400],["2020-11-27",2200.0,2300.0,1900.0,2300.0,58500],["2020-11-30",2400.0,2500.0,2300.0,2400.0,9700],["2020-12-01",2300.0,2400.0,2200.0,2200.0,42100],["2020-12-02",2200.0,2300.0,2200.0,2300.0,16200],["2020-12-03",2300.0,2500.0,2200.0,2500.0,27700],["2020-12-04",2500.0,2600.0,2300.0,2600.0,109700],["2020-12-07",2500.0,2700.0,2500.0,2600.0,44500],["2020-12-08",2500.0,2600.0,2400.0,2400.0,500],["2020-12-09",2300.0,2400.0,2300.0,2300.0,8100],["2020-12-10",2500.0,2500.0,2500.0,2500.0,100],["2020-12-11",2500.0,2700.0,2500.0,2600.0,368200],["2020-12-14",2700.0,2800.0,2600.0,2800.0,475900],["2020-12-15",2900.0,3000.0,2900.0,3000.0,54300],["2020-12-16",3300.0,3300.0,3300.0,3300.0,16400],["2020-12-17",3600.0,3600.0,3500.0,3600.0,377500],["2020-12-18",3900.0,3900.0,3900.0,3900.0,181450],["2020-12-21",4200.0,4200.0,4100.0,4200.0,784795],["2020-12-22",4200.0,4500.0,3800.0,4000.0,119700],["2020-12-23",3800.0,4200.0,3800.0,4100.0,60500],["2020-12-24",4200.0,4200.0,3700.0,3900.0,39100],["2020-12-25",3900.0,3900.0,3600.0,3800.0,40400],["2020-12-28",3800.0,4000.0,3500.0,3800.0,56600],["2020-12-29",3600.0,3800.0,3600.0,3800.0,17800],["2020-12-30",3800.0,3800.0,3500.0,3800.0,77400],["2020-12-31",3800.0,3800.0,3500.0,3600.0,1982700],["2021-01-04",3700.0,3700.0,3600.0,3600.0,1209495],["2021-01-05",3600.0,3700.0,3400.0,3400.0,65602],["2021-01-06",3600.0,3700.0,3500.0,3700.0,125600],["2021-01-07",4000.0,4000.0,4000.0,4000.0,172500],["2021-01-08",4400.0,4400.0,4000.0,4000.0,198200],["2021-01-11",4000.0,4000.0,3800.0,3900.0,29900],["2021-01-12",3900.0,4200.0,3600.0,3900.0,136500],["2021-01-13",3800.0,4000.0,3800.0,4000.0,28600],["2021-01-14",4100.0,4100.0,3900.0,4000.0,8900],["2021-01-15",4000.0,4100.0,3800.0,4000.0,51400],["2021-01-18",4000.0,4000.0,3800.0,3800.0,39100],["2021-01-19",3800.0,4000.0,3600.0,3800.0,863770],["2021-01-20",3800.0,4000.0,3800.0,4000.0,352300],["2021-01-21",4000.0,4000.0,3900.0,3900.0,55600],["2021-01-22",3900.0,3900.0,3800.0,3800.0,11900],["2021-01-25",3800.0,3900.0,3700.0,3900.0,2700],["2021-01-26",3900.0,4000.0,3600.0,3900.0,19100],["2021-01-27",3900.0,3900.0,3600.0,3600.0,24100],["2021-01-28",3600.0,3800.0,3300.0,3300.0,8400],["2021-01-29",3300.0,3600.0,3300.0,3600.0,9300],["2021-02-01",3900.0,3900.0,3300.0,3800.0,108100],["2021-02-02",3800.0,3900.0,3500.0,3700.0,33500],["2021-02-03",3600.0,3900.0,3400.0,3800.0,10500],["2021-02-04",3800.0,3900.0,3800.0,3800.0,24000],["2021-02-05",3700.0,3800.0,3700.0,3800.0,5500],["2021-02-08",3800.0,4000.0,3600.0,3800.0,22900],["2021-02-09",3800.0,3900.0,3800.0,3900.0,179200],["2021-02-17",3900.0,4100.0,3900.0,4000.0,47000],["2021-02-18",4100.0,4100.0,4000.0,4100.0,24400],["2021-02-19",4200.0,4200.0,4000.0,4100.0,13700],["2021-02-22",3900.0,4300.0,3900.0,4100.0,73000],["2021-02-23",4000.0,4200.0,4000.0,4100.0,32100],["2021-02-24",4200.0,4200.0,3900.0,3900.0,6900],["2021-02-25",3900.0,4000.0,3900.0,4000.0,24000],["2021-02-26",4000.0,4000.0,3900.0,3900.0,18700],["2021-03-01",3900.0,4000.0,3900.0,4000.0,19800],["2021-03-02",4000.0,4000.0,4000.0,4000.0,25600],["2021-03-03",4000.0,4100.0,4000.0,4000.0,39400],["2021-03-04",4000.0,4100.0,3900.0,4000.0,28600],["2021-03-05",3900.0,4300.0,3900.0,4300.0,34600],["2021-03-08",4300.0,4700.0,4300.0,4700.0,58200],["2021-03-09",4700.0,4900.0,4700.0,4700.0,12900],["2021-03-10",4700.0,4800.0,4600.0,4700.0,69700],["2021-03-11",4700.0,5000.0,4700.0,4900.0,72600],["2021-03-12",5000.0,5300.0,5000.0,5300.0,136501],["2021-03-15",5600.0,5800.0,5600.0,5800.0,347510],["2021-03-16",6000.0,6200.0,5900.0,6100.0,51000],["2021-03-17",6100.0,6100.0,5500.0,5700.0,1553900],["2021-03-18",5500.0,6100.0,5200.0,5400.0,70300],["2021-03-19",5500.0,5700.0,5000.0,5700.0,55200],["2021-03-22",5700.0,5800.0,5700.0,5800.0,11100],["2021-03-23",5700.0,5800.0,5500.0,5500.0,27100],["2021-03-24",5500.0,5500.0,5100.0,5500.0,23300],["2021-03-25",5500.0,5500.0,5000.0,5400.0,20500],["2021-03-26",5200.0,5400.0,4900.0,5300.0,23000],["2021-03-29",5300.0,5600.0,5300.0,5600.0,9000],["2021-03-30",5500.0,5500.0,5100.0,5400.0,36100],["2021-03-31",5300.0,5500.0,5300.0,5400.0,12700],["2021-04-01",5200.0,5400.0,5200.0,5400.0,33800],["2021-04-02",5400.0,5400.0,5200.0,5300.0,30500],["2021-04-05",5400.0,5500.0,5300.0,5400.0,61300],["2021-04-06",5400.0,5900.0,5400.0,5900.0,195000],["2021-04-07",6000.0,6400.0,6000.0,6400.0,67100],["2021-04-08",6500.0,7000.0,6500.0,7000.0,106900],["2021-04-09",7000.0,7700.0,7000.0,7700.0,172900],["2021-04-12",8400.0,8400.0,8300.0,8400.0,127300],["2021-04-13",9000.0,9200.0,7600.0,8900.0,169000],["2021-04-14",9000.0,9000.0,8100.0,8200.0,97900],["2021-04-15",8200.0,8300.0,7700.0,8300.0,353500],["2021-04-16",8000.0,8000.0,7500.0,7600.0,644200],["2021-04-19",7900.0,7900.0,6900.0,7600.0,29500],["2021-04-20",7000.0,7000.0,6900.0,6900.0,34800],["2021-04-22",6900.0,6900.0,6300.0,6300.0,36600],["2021-04-23",5800.0,6300.0,5800.0,6300.0,29200],["2021-04-26",6300.0,6800.0,5900.0,6500.0,19300],["2021-04-27",6600.0,7000.0,6600.0,6800.0,12000],["2021-04-28",7300.0,7300.0,6600.0,7100.0,10800],["2021-04-29",6600.0,7100.0,6400.0,7100.0,16200],["2021-05-04",6500.0,7000.0,6400.0,6600.0,21200],["2021-05-05",6600.0,7000.0,6100.0,6800.0,36500],["2021-05-06",6800.0,6900.0,6300.0,6500.0,1800],["2021-05-07",6500.0,6500.0,6100.0,6100.0,9500],["2021-05-10",5900.0,5900.0,5500.0,5600.0,39600],["2021-05-11",5600.0,6100.0,5500.0,6100.0,25900],["2021-05-12",6200.0,6400.0,6200.0,6400.0,21400],["2021-05-13",5900.0,6300.0,5800.0,6300.0,11800],["2021-05-14",5900.0,5900.0,5900.0,5900.0,4000],["2021-05-17",6300.0,6300.0,5900.0,5900.0,2000],["2021-05-18",5800.0,6000.0,5800.0,6000.0,849070],["2021-05-19",5900.0,5900.0,5700.0,5700.0,613795],["2021-05-20",5500.0,6000.0,5500.0,6000.0,736600],["2021-05-21",6000.0,6200.0,5900.0,6200.0,28200],["2021-05-24",6200.0,6300.0,5900.0,6300.0,4600],["2021-05-25",6100.0,6300.0,6100.0,6300.0,869000],["2021-05-26",6300.0,6300.0,5800.0,6200.0,1500],["2021-05-27",6200.0,6200.0,5700.0,6000.0,9900],["2021-05-28",5600.0,6200.0,5500.0,6200.0,1000],["2021-05-31",5700.0,5800.0,5700.0,5700.0,5000],["2021-06-01",5700.0,5900.0,5700.0,5900.0,7400],["2021-06-02",5600.0,5900.0,5600.0,5900.0,8100],["2021-06-03",5900.0,5900.0,5700.0,5900.0,4600],["2021-06-04",5900.0,6000.0,5700.0,5700.0,4700],["2021-06-07",5700.0,5800.0,5700.0,5700.0,9300],["2021-06-08",5700.0,5800.0,5600.0,5800.0,16700],["2021-06-09",6000.0,6000.0,5800.0,5900.0,1100],["2021-06-10",5800.0,5900.0,5800.0,5800.0,16800],["2021-06-11",5900.0,6300.0,5900.0,6300.0,44800],["2021-06-14",6900.0,6900.0,6900.0,6900.0,60200],["2021-06-15",7500.0,7500.0,7400.0,7500.0,59500],["2021-06-16",7300.0,7500.0,6800.0,6900.0,56900],["2021-06-17",6900.0,7000.0,6400.0,6800.0,22400],["2021-06-18",6600.0,6700.0,6300.0,6700.0,24600],["2021-06-21",6200.0,6500.0,6200.0,6500.0,22300],["2021-06-22",6500.0,6600.0,6300.0,6600.0,29700],["2021-06-23",6700.0,7000.0,6500.0,7000.0,12300],["2021-06-24",7200.0,7200.0,6500.0,6600.0,12400],["2021-06-25",6600.0,7000.0,6200.0,7000.0,20500],["2021-06-28",6300.0,6900.0,6300.0,6800.0,10200],["2021-06-29",6300.0,6700.0,6300.0,6500.0,6900],["2021-06-30",6500.0,6500.0,6500.0,6500.0,0],["2021-07-01",6400.0,6400.0,6100.0,6400.0,6800],["2021-07-02",6300.0,6300.0,6000.0,6200.0,12800],["2021-07-05",6200.0,6200.0,6000.0,6100.0,3100],["2021-07-06",5800.0,6000.0,5800.0,6000.0,5900],["2021-07-07",5700.0,5900.0,5600.0,5900.0,8300],["2021-07-08",5600.0,5600.0,5600.0,5600.0,1000],["2021-07-09",5500.0,6000.0,5200.0,5200.0,16900],["2021-07-12",5200.0,5700.0,4700.0,4700.0,14100],["2021-07-13",5100.0,5100.0,4800.0,5100.0,14300],["2021-07-14",5100.0,5600.0,5100.0,5600.0,31200],["2021-07-15",5700.0,6100.0,5700.0,6100.0,11400],["2021-07-16",6600.0,6600.0,6400.0,6400.0,4700],["2021-07-19",6400.0,6400.0,5900.0,6300.0,8900],["2021-07-20",5700.0,6200.0,5700.0,6200.0,12600],["2021-07-21",6100.0,6100.0,5600.0,5600.0,14400],["2021-07-22",5600.0,6000.0,5600.0,6000.0,1300],["2021-07-23",5500.0,5900.0,5400.0,5500.0,4000],["2021-07-26",6000.0,6000.0,6000.0,6000.0,700],["2021-07-27",6000.0,6000.0,5900.0,5900.0,800],["2021-07-28",5900.0,5900.0,5900.0,5900.0,826970],["2021-07-29",5600.0,5900.0,5500.0,5900.0,3500],["2021-07-30",5900.0,5900.0,5500.0,5700.0,13900],["2021-08-02",6000.0,6000.0,5900.0,5900.0,700],["2021-08-03",5900.0,5900.0,5700.0,5800.0,6200],["2021-08-04",5900.0,5900.0,5700.0,5900.0,7300],["2021-08-05",5800.0,5900.0,5400.0,5900.0,25300],["2021-08-06",5800.0,6000.0,5600.0,5900.0,17000],["2021-08-09",5600.0,5900.0,5400.0,5800.0,40800],["2021-08-10",5600.0,5700.0,5300.0,5700.0,49700],["2021-08-11",5500.0,5700.0,5500.0,5700.0,8800],["2021-08-12",5700.0,5700.0,5500.0,5600.0,12800],["2021-08-13",5500.0,5500.0,5300.0,5500.0,8100],["2021-08-16",5300.0,5600.0,5300.0,5600.0,10400],["2021-08-17",5600.0,5600.0,5500.0,5500.0,3800],["2021-08-18",5600.0,5600.0,5500.0,5500.0,6500],["2021-08-19",5400.0,5700.0,5400.0,5700.0,64800],["2021-08-20",5700.0,5700.0,5500.0,5600.0,15100],["2021-08-23",5600.0,5600.0,5500.0,5500.0,4600],["2021-08-24",5500.0,5700.0,5500.0,5600.0,19000],["2021-08-25",5500.0,5700.0,5500.0,5700.0,6300],["2021-08-26",5700.0,5800.0,5700.0,5800.0,8000],["2021-08-27",5700.0,5800.0,5600.0,5800.0,14900],["2021-08-30",5600.0,5900.0,5600.0,5900.0,12600],["2021-08-31",5800.0,5800.0,5700.0,5700.0,16200],["2021-09-01",5700.0,5700.0,5600.0,5700.0,6000],["2021-09-06",5700.0,6000.0,5600.0,5900.0,38000],["2021-09-07",6100.0,6400.0,6100.0,6400.0,53100],["2021-09-08",6400.0,6500.0,5900.0,6400.0,3400],["2021-09-09",6000.0,6800.0,5900.0,6800.0,38400],["2021-09-10",6800.0,6800.0,6200.0,6600.0,31400],["2021-09-13",6600.0,6600.0,6000.0,6400.0,11800],["2021-09-14",6300.0,6400.0,6200.0,6400.0,34700],["2021-09-15",6400.0,7000.0,6400.0,7000.0,152800],["2021-09-16",7000.0,7600.0,6800.0,7600.0,21200],["2021-09-17",7500.0,7500.0,7000.0,7300.0,10400],["2021-09-20",6700.0,7400.0,6600.0,7300.0,67200],["2021-09-21",7300.0,7300.0,6600.0,7000.0,66100],["2021-09-22",6800.0,7700.0,6800.0,7700.0,329100],["2021-09-23",7800.0,8200.0,7300.0,7300.0,101100],["2021-09-24",7300.0,7300.0,6600.0,6800.0,38700],["2021-09-27",6800.0,6800.0,6200.0,6200.0,81200],["2021-09-28",6200.0,6200.0,5600.0,6100.0,64500],["2021-09-29",6000.0,6100.0,6000.0,6100.0,6200],["2021-09-30",6200.0,6600.0,6100.0,6600.0,6300],["2021-10-01",6100.0,6200.0,6000.0,6000.0,42200],["2021-10-04",6100.0,6200.0,6100.0,6100.0,9100],["2021-10-05",6100.0,6500.0,6100.0,6100.0,16600],["2021-10-06",6400.0,6500.0,6000.0,6100.0,10600],["2021-10-07",6500.0,6500.0,6100.0,6300.0,31800],["2021-10-08",6200.0,6300.0,6100.0,6200.0,27400],["2021-10-11",6400.0,6400.0,6300.0,6300.0,2600],["2021-10-12",6300.0,6300.0,6100.0,6200.0,11200],["2021-10-13",6200.0,6200.0,6100.0,6100.0,4700],["2021-10-14",6000.0,6300.0,6000.0,6300.0,26900],["2021-10-15",6300.0,6300.0,6100.0,6100.0,13000],["2021-10-18",6000.0,6200.0,6000.0,6200.0,19300],["2021-10-19",6200.0,6200.0,6200.0,6200.0,6600],["2021-10-20",6200.0,6300.0,6200.0,6200.0,9400],["2021-10-21",6300.0,6500.0,6300.0,6400.0,41100],["2021-10-22",6600.0,6700.0,6400.0,6700.0,34500],["2021-10-25",6700.0,6800.0,6600.0,6800.0,46400],["2021-10-26",6800.0,6800.0,6400.0,6500.0,14200],["2021-10-27",6500.0,6800.0,6200.0,6800.0,30100],["2021-10-28",6800.0,7400.0,6600.0,7400.0,199000],["2021-10-29",7900.0,8100.0,7700.0,8000.0,249000],["2021-11-01",8000.0,8400.0,7600.0,7700.0,161600],["2021-11-02",7600.0,7900.0,7500.0,7800.0,56700],["2021-11-03",7700.0,7900.0,7200.0,7200.0,100500],["2021-11-04",7200.0,7800.0,7000.0,7800.0,53500],["2021-11-05",7800.0,8400.0,7800.0,7800.0,172900],["2021-11-08",7900.0,8200.0,7800.0,8200.0,203200],["2021-11-09",8200.0,8200.0,8000.0,8100.0,27600],["2021-11-10",7900.0,8900.0,7900.0,8800.0,351500],["2021-11-11",8900.0,9500.0,8800.0,9300.0,246300],["2021-11-12",9300.0,9600.0,9100.0,9300.0,151600],["2021-11-15",9200.0,10100.0,9100.0,9400.0,190100],["2021-11-16",9400.0,9900.0,8600.0,8800.0,289600],["2021-11-17",9000.0,9000.0,8100.0,8900.0,99500],["2021-11-18",8900.0,9700.0,8900.0,9700.0,318960],["2021-11-19",9900.0,10600.0,9700.0,10600.0,1362000],["2021-11-22",11100.0,11600.0,9900.0,10500.0,214600],["2021-11-23",9900.0,10200.0,9500.0,10100.0,187500],["2021-11-24",10100.0,11100.0,10100.0,10500.0,104400],["2021-11-25",11000.0,11000.0,9600.0,10200.0,96600],["2021-11-26",10400.0,10600.0,9500.0,10100.0,520100],["2021-11-29",9200.0,9900.0,9200.0,9900.0,35700],["2021-11-30",9900.0,10100.0,9300.0,9800.0,50000],["2021-12-01",9800.0,10000.0,9200.0,9600.0,89800],["2021-12-02",10000.0,10000.0,9600.0,9800.0,1584730],["2021-12-03",9800.0,10300.0,9700.0,9700.0,297470],["2021-12-06",9700.0,9700.0,8800.0,8800.0,69800],["2021-12-07",8800.0,9400.0,8100.0,9200.0,19600],["2021-12-08",9200.0,9500.0,8900.0,9300.0,73400],["2021-12-09",9500.0,9500.0,9000.0,9200.0,30000],["2021-12-10",9200.0,9200.0,8800.0,8900.0,63300],["2021-12-13",9000.0,9500.0,8900.0,9200.0,62700],["2021-12-14",9200.0,9200.0,8900.0,8900.0,28100],["2021-12-15",9400.0,9400.0,8900.0,9200.0,43600],["2021-12-16",9200.0,9200.0,8300.0,9000.0,52000],["2021-12-17",9000.0,9400.0,9000.0,9000.0,33900],["2021-12-20",9000.0,9300.0,8900.0,9200.0,53000],["2021-12-21",9200.0,9200.0,9000.0,9200.0,29700],["2021-12-22",9000.0,9200.0,8900.0,9200.0,41010],["2021-12-23",9000.0,9100.0,8900.0,9000.0,58100],["2021-12-24",9100.0,9100.0,8900.0,9000.0,25400],["2021-12-27",9200.0,9900.0,9200.0,9900.0,131600],["2021-12-28",10800.0,10800.0,9900.0,10300.0,398900],["2021-12-29",10200.0,10400.0,10000.0,10300.0,50200],["2021-12-30",9800.0,10500.0,9400.0,9600.0,119700],["2021-12-31",9600.0,9700.0,9100.0,9200.0,107300],["2022-01-04",9200.0,9500.0,9100.0,9100.0,45200],["2022-01-05",9100.0,9100.0,8900.0,9000.0,88700],["2022-01-06",9000.0,9900.0,8900.0,9900.0,175000],["2022-01-07",10800.0,10800.0,9900.0,10700.0,263000],["2022-01-10",10600.0,10600.0,10000.0,10200.0,145500],["2022-01-11",9500.0,10500.0,9400.0,10000.0,80100],["2022-01-12",10000.0,10000.0,9000.0,9400.0,69700],["2022-01-13",9000.0,9500.0,9000.0,9200.0,57200],["2022-01-14",8400.0,9000.0,8300.0,9000.0,237065],["2022-01-17",9500.0,9500.0,8600.0,8800.0,70000],["2022-01-18",8800.0,8800.0,8000.0,8000.0,559100],["2022-01-19",7200.0,8400.0,7200.0,8200.0,19100],["2022-01-20",8200.0,8900.0,8100.0,8900.0,10300],["2022-01-21",8500.0,9000.0,8500.0,9000.0,20300],["2022-01-24",8500.0,8800.0,8200.0,8600.0,40800],["2022-01-25",8100.0,8500.0,7900.0,7900.0,18800],["2022-01-26",8100.0,8100.0,7300.0,8000.0,9400],["2022-01-27",7900.0,8000.0,7300.0,8000.0,34900],["2022-01-28",7900.0,7900.0,7600.0,7800.0,2500],["2022-02-07",8400.0,8400.0,8000.0,8300.0,12800],["2022-02-08",8300.0,8300.0,7800.0,8000.0,6900],["2022-02-09",8400.0,8400.0,7800.0,8400.0,10600],["2022-02-10",7800.0,8400.0,7700.0,8300.0,9100],["2022-02-11",7800.0,8200.0,7500.0,8200.0,4700],["2022-02-14",7800.0,8100.0,7600.0,8100.0,9800],["2022-02-15",8000.0,8000.0,7300.0,7900.0,44100],["2022-02-16",7900.0,7900.0,7800.0,7900.0,9200],["2022-02-17",7900.0,8000.0,7600.0,7600.0,25400],["2022-02-18",7700.0,7800.0,7600.0,7800.0,18000],["2022-02-21",7800.0,8300.0,7700.0,8100.0,24600],["2022-02-22",8100.0,8100.0,7300.0,7900.0,32800],["2022-02-23",7600.0,8000.0,7600.0,7800.0,23100],["2022-02-24",7600.0,7800.0,7500.0,7700.0,13800],["2022-02-25",7700.0,7700.0,7000.0,7500.0,32600],["2022-02-28",7600.0,7700.0,7500.0,7600.0,7300],["2022-03-01",7600.0,7900.0,7500.0,7800.0,23500],["2022-03-02",7800.0,7800.0,7500.0,7700.0,30300],["2022-03-03",7700.0,7700.0,7500.0,7700.0,58500],["2022-03-04",7600.0,7800.0,7500.0,7800.0,23400],["2022-03-07",7800.0,8000.0,7600.0,7800.0,51700],["2022-03-08",7800.0,8500.0,7700.0,8500.0,120600],["2022-03-09",8700.0,9300.0,8700.0,9300.0,207600],["2022-03-10",10000.0,10000.0,9300.0,9300.0,78200],["2022-03-11",8900.0,9000.0,8400.0,8700.0,56800],["2022-03-14",8300.0,8400.0,8000.0,8200.0,62600],["2022-03-15",8200.0,8900.0,7700.0,8500.0,42400],["2022-03-16",8500.0,8500.0,7900.0,8000.0,86400],["2022-03-17",8100.0,8500.0,8100.0,8400.0,34800],["2022-03-18",8500.0,9100.0,8400.0,8700.0,57100],["2022-03-21",8700.0,8900.0,8400.0,8700.0,63500],["2022-03-22",8600.0,8800.0,8600.0,8700.0,34600],["2022-03-23",8600.0,9200.0,8600.0,8800.0,35500],["2022-03-24",8800.0,9200.0,8800.0,9200.0,102300],["2022-03-25",9200.0,10100.0,9100.0,10100.0,271900],["2022-03-28",10100.0,10300.0,9700.0,9800.0,67100],["2022-03-29",9000.0,10000.0,8900.0,9900.0,95700],["2022-03-30",9900.0,9900.0,9200.0,9800.0,75200],["2022-03-31",9500.0,10000.0,9100.0,9800.0,48800],["2022-04-01",9000.0,9600.0,9000.0,9300.0,20100],["2022-04-04",9300.0,9400.0,9100.0,9400.0,30200],["2022-04-05",9300.0,9400.0,9000.0,9100.0,56900],["2022-04-06",9000.0,9300.0,9000.0,9100.0,27400],["2022-04-07",8400.0,9100.0,8400.0,9000.0,46500],["2022-04-08",8800.0,8900.0,8500.0,8500.0,24200],["2022-04-12",8800.0,9000.0,7700.0,7900.0,24800],["2022-04-13",8500.0,8600.0,8100.0,8600.0,7100],["2022-04-14",8600.0,9300.0,8400.0,8400.0,239800],["2022-04-15",8300.0,8700.0,8000.0,8700.0,25200],["2022-04-18",8100.0,8600.0,7900.0,8600.0,20700],["2022-04-19",8600.0,8600.0,8100.0,8600.0,2300],["2022-04-20",8100.0,8600.0,7800.0,7800.0,31800],["2022-04-21",7300.0,7800.0,7100.0,7100.0,61200],["2022-04-22",7500.0,7500.0,7100.0,7500.0,21300],["2022-04-25",7700.0,7800.0,6800.0,6800.0,41800],["2022-04-26",7000.0,7400.0,6500.0,7300.0,37400],["2022-04-27",7500.0,7500.0,7300.0,7500.0,4600],["2022-04-28",7500.0,7500.0,7200.0,7300.0,15100],["2022-04-29",7500.0,7800.0,7200.0,7600.0,36800],["2022-05-04",7900.0,7900.0,7600.0,7600.0,800],["2022-05-05",7600.0,7600.0,7500.0,7500.0,14500],["2022-05-06",7500.0,7500.0,6900.0,6900.0,1300],["2022-05-09",6400.0,6400.0,6300.0,6300.0,19400],["2022-05-10",6300.0,6300.0,6300.0,6300.0,3800],["2022-05-11",6700.0,6700.0,6400.0,6500.0,4700],["2022-05-12",6500.0,6500.0,6000.0,6500.0,11800],["2022-05-13",5900.0,6300.0,5900.0,5900.0,11500],["2022-05-16",5400.0,6400.0,5400.0,6400.0,900],["2022-05-17",6200.0,7000.0,6200.0,7000.0,15900],["2022-05-18",6800.0,7400.0,6500.0,7400.0,17100],["2022-05-19",7400.0,7400.0,7400.0,7400.0,0],["2022-05-20",6700.0,7300.0,6700.0,7300.0,16000],["2022-05-23",6600.0,6700.0,6600.0,6600.0,8300],["2022-05-24",6200.0,6200.0,6200.0,6200.0,100],["2022-05-25",6500.0,6800.0,6300.0,6800.0,18700],["2022-05-26",6800.0,7200.0,6800.0,7200.0,5000],["2022-05-27",7200.0,7200.0,6600.0,6600.0,2900],["2022-05-30",6600.0,6600.0,6600.0,6600.0,0],["2022-05-31",6600.0,6600.0,6600.0,6600.0,0],["2022-06-01",6500.0,6500.0,6400.0,6500.0,600],["2022-06-02",6500.0,7000.0,6500.0,7000.0,10900],["2022-06-03",7000.0,7000.0,7000.0,7000.0,0],["2022-06-06",6400.0,6500.0,6400.0,6400.0,6100],["2022-06-07",6400.0,6400.0,6400.0,6400.0,3100],["2022-06-08",6400.0,6400.0,6400.0,6400.0,8600],["2022-06-09",6600.0,6600.0,6600.0,6600.0,300],["2022-06-10",6300.0,6300.0,6300.0,6300.0,1500],["2022-06-13",5900.0,6700.0,5900.0,6100.0,7300],["2022-06-14",6700.0,6700.0,6600.0,6600.0,200],["2022-06-15",6600.0,6600.0,6600.0,6600.0,0],["2022-06-16",6500.0,6500.0,6100.0,6200.0,300],["2022-06-17",6200.0,6700.0,5600.0,5600.0,2000],["2022-06-20",6100.0,6100.0,5700.0,5800.0,34500],["2022-06-21",5900.0,6200.0,5300.0,6000.0,4100],["2022-06-22",6500.0,6500.0,5600.0,6500.0,300],["2022-06-23",6500.0,6500.0,6500.0,6500.0,400],["2022-06-24",6900.0,6900.0,6900.0,6900.0,100],["2022-06-27",6900.0,6900.0,6900.0,6900.0,0],["2022-06-28",6300.0,6400.0,6300.0,6300.0,6600],["2022-06-29",5800.0,6800.0,5800.0,6700.0,900],["2022-06-30",6100.0,6100.0,6100.0,6100.0,300],["2022-07-01",6500.0,6500.0,5600.0,5600.0,200],["2022-07-04",5900.0,6100.0,5700.0,6100.0,25900],["2022-07-05",5700.0,5900.0,5700.0,5900.0,200],["2022-07-06",5700.0,6300.0,5700.0,5700.0,800],["2022-07-07",5200.0,6100.0,5200.0,6000.0,17300],["2022-07-08",6000.0,6000.0,6000.0,6000.0,0],["2022-07-11",6000.0,6000.0,6000.0,6000.0,0],["2022-07-12",5700.0,5700.0,5700.0,5700.0,100],["2022-07-13",5800.0,5800.0,5800.0,5800.0,100],["2022-07-14",5800.0,5800.0,5800.0,5800.0,600],["2022-07-15",5500.0,6200.0,5500.0,5500.0,1200],["2022-07-18",5900.0,5900.0,5300.0,5900.0,500],["2022-07-19",6100.0,6100.0,6100.0,6100.0,200],["2022-07-20",6400.0,6400.0,6200.0,6200.0,6200],["2022-07-21",6000.0,6000.0,5800.0,5800.0,300],["2022-07-22",5800.0,6300.0,5800.0,6200.0,5800],["2022-07-25",6600.0,6600.0,5800.0,5800.0,1300],["2022-07-26",6300.0,6300.0,6000.0,6000.0,600],["2022-07-27",6400.0,6400.0,6400.0,6400.0,100],["2022-07-28",6200.0,6400.0,6200.0,6400.0,3900],["2022-07-29",6500.0,6500.0,5800.0,6400.0,7000],["2022-08-01",6400.0,6400.0,6400.0,6400.0,100],["2022-08-02",6400.0,6400.0,6000.0,6300.0,3900],["2022-08-03",6300.0,6400.0,6000.0,6400.0,9900],["2022-08-04",5900.0,6300.0,5800.0,5800.0,39500],["2022-08-05",5800.0,6000.0,5800.0,5900.0,5700],["2022-08-08",6100.0,6100.0,5500.0,5900.0,36600],["2022-08-09",5900.0,5900.0,5600.0,5900.0,26800],["2022-08-10",5800.0,5900.0,5700.0,5900.0,6310],["2022-08-11",5900.0,5900.0,5700.0,5700.0,20900],["2022-08-12",5700.0,5700.0,5500.0,5600.0,13000],["2022-08-15",5700.0,5700.0,5500.0,5600.0,28500],["2022-08-16",5700.0,5800.0,5600.0,5600.0,39400],["2022-08-17",5600.0,5600.0,5500.0,5500.0,27900],["2022-08-18",5600.0,5600.0,5500.0,5500.0,10800],["2022-08-19",5600.0,5600.0,5400.0,5500.0,25700],["2022-08-22",5500.0,5500.0,5400.0,5400.0,8200],["2022-08-23",5400.0,5500.0,5400.0,5500.0,7600],["2022-08-24",5600.0,5600.0,5200.0,5500.0,38000],["2022-08-25",5500.0,5500.0,5500.0,5500.0,11500],["2022-08-26",5500.0,5500.0,5400.0,5500.0,14400],["2022-08-29",5400.0,5400.0,5200.0,5200.0,9900],["2022-08-30",5400.0,5700.0,5400.0,5400.0,11300],["2022-08-31",5400.0,5400.0,5400.0,5400.0,8100],["2022-09-05",5300.0,5400.0,5300.0,5300.0,17000],["2022-09-06",5300.0,5400.0,5300.0,5400.0,3800],["2022-09-07",5400.0,5400.0,5200.0,5200.0,8700],["2022-09-08",5200.0,5200.0,5100.0,5200.0,15300],["2022-09-09",5200.0,5200.0,5100.0,5200.0,6500],["2022-09-12",5200.0,5300.0,5200.0,5200.0,1500],["2022-09-13",5200.0,5200.0,5100.0,5200.0,3600],["2022-09-14",5000.0,5200.0,4900.0,5200.0,2900],["2022-09-15",5200.0,5200.0,5100.0,5100.0,3400],["2022-09-16",5100.0,5100.0,5000.0,5000.0,10900],["2022-09-19",5000.0,5000.0,4900.0,4900.0,6700],["2022-09-20",4900.0,5000.0,4900.0,5000.0,4700],["2022-09-21",4600.0,4700.0,4600.0,4700.0,200],["2022-09-22",4400.0,5100.0,4400.0,5100.0,19900],["2022-09-23",5400.0,5400.0,5300.0,5300.0,700],["2022-09-26",4900.0,5000.0,4900.0,5000.0,5800],["2022-09-27",5100.0,5100.0,5000.0,5100.0,300],["2022-09-28",4900.0,4900.0,4800.0,4800.0,9700],["2022-09-29",4800.0,4800.0,4800.0,4800.0,28300],["2022-09-30",4800.0,5000.0,4700.0,5000.0,400],["2022-10-03",4700.0,4900.0,4700.0,4900.0,400],["2022-10-04",4700.0,4900.0,4600.0,4600.0,400],["2022-10-05",4300.0,4800.0,4300.0,4600.0,500],["2022-10-06",4600.0,4700.0,4500.0,4600.0,5800],["2022-10-07",4600.0,4600.0,4300.0,4300.0,400],["2022-10-10",4600.0,4700.0,4100.0,4400.0,74600],["2022-10-11",4600.0,4600.0,4000.0,4300.0,12200],["2022-10-12",4100.0,4300.0,4100.0,4300.0,200],["2022-10-13",4200.0,4300.0,4100.0,4300.0,2300],["2022-10-14",4100.0,4700.0,4100.0,4400.0,12300],["2022-10-17",4200.0,4800.0,4100.0,4100.0,15900],["2022-10-18",4100.0,4100.0,4000.0,4100.0,9100],["2022-10-19",4400.0,4400.0,3900.0,4000.0,60700],["2022-10-20",3900.0,3900.0,3900.0,3900.0,3000],["2022-10-21",3700.0,3900.0,3700.0,3800.0,900],["2022-10-24",3700.0,3800.0,3500.0,3500.0,20700],["2022-10-25",3300.0,3500.0,3300.0,3400.0,10800],["2022-10-26",3300.0,3300.0,3200.0,3200.0,6100],["2022-10-27",2900.0,3500.0,2900.0,3300.0,13900],["2022-10-28",3500.0,3500.0,3400.0,3400.0,400],["2022-10-31",3300.0,3700.0,3300.0,3600.0,400],["2022-11-01",3700.0,3700.0,3600.0,3600.0,2500],["2022-11-02",3400.0,3600.0,3400.0,3400.0,300],["2022-11-03",3500.0,3500.0,3500.0,3500.0,2400],["2022-11-04",3300.0,3500.0,3300.0,3300.0,1000],["2022-11-07",3100.0,3300.0,3100.0,3300.0,2800],["2022-11-08",3300.0,3300.0,3100.0,3300.0,1800],["2022-11-09",3300.0,3400.0,3300.0,3400.0,2800],["2022-11-10",3400.0,3400.0,3400.0,3400.0,0],["2022-11-11",3400.0,3400.0,3200.0,3200.0,2100],["2022-11-14",3000.0,3000.0,2900.0,2900.0,4900],["2022-11-15",2700.0,2800.0,2700.0,2700.0,9100],["2022-11-16",2900.0,2900.0,2500.0,2900.0,9100],["2022-11-17",3000.0,3100.0,3000.0,3100.0,500],["2022-11-18",3400.0,3400.0,2900.0,2900.0,1300],["2022-11-21",3100.0,3100.0,3100.0,3100.0,2800],["2022-11-22",3300.0,3300.0,3300.0,3300.0,100],["2022-11-23",3300.0,3300.0,3300.0,3300.0,300],["2022-11-24",3100.0,3300.0,3100.0,3300.0,300],["2022-11-25",3400.0,3400.0,3000.0,3400.0,28800],["2022-11-28",3500.0,3500.0,3500.0,3500.0,900],["2022-11-29",3700.0,3700.0,3300.0,3300.0,1200],["2022-11-30",3100.0,3500.0,3100.0,3200.0,11100],["2022-12-01",3300.0,3500.0,3200.0,3500.0,500],["2022-12-02",3500.0,3600.0,3300.0,3600.0,1500],["2022-12-05",3300.0,3600.0,3300.0,3500.0,7800],["2022-12-06",3300.0,3400.0,3300.0,3300.0,300],["2022-12-07",3100.0,3400.0,3100.0,3300.0,1000],["2022-12-08",3300.0,3300.0,3300.0,3300.0,2800],["2022-12-09",3100.0,3300.0,3100.0,3300.0,200],["2022-12-12",3300.0,3400.0,3300.0,3400.0,300],["2022-12-13",3200.0,3200.0,3200.0,3200.0,1200],["2022-12-14",3400.0,3400.0,3400.0,3400.0,300],["2022-12-15",3400.0,3400.0,3400.0,3400.0,0],["2022-12-16",3500.0,3500.0,3400.0,3400.0,400],["2022-12-19",3300.0,3400.0,3300.0,3400.0,500],["2022-12-20",3400.0,3400.0,3400.0,3400.0,0],["2022-12-21",3300.0,3300.0,3200.0,3300.0,900],["2022-12-22",3300.0,3300.0,3300.0,3300.0,0],["2022-12-23",3000.0,3300.0,3000.0,3300.0,300],["2022-12-26",3300.0,3300.0,3000.0,3000.0,1000],["2022-12-27",2800.0,3200.0,2800.0,3200.0,200],["2022-12-28",3200.0,3200.0,3200.0,3200.0,0],["2022-12-29",3100.0,3100.0,3100.0,3100.0,100],["2022-12-30",3200.0,3200.0,3200.0,3200.0,100],["2023-01-03",3200.0,3200.0,3200.0,3200.0,1500],["2023-01-04",3200.0,3200.0,3200.0,3200.0,400],["2023-01-05",3200.0,3400.0,3200.0,3400.0,700],["2023-01-06",3100.0,3300.0,3100.0,3300.0,600],["2023-01-09",3300.0,3300.0,3300.0,3300.0,0],["2023-01-10",3200.0,3200.0,3000.0,3000.0,1600],["2023-01-11",3300.0,3300.0,3300.0,3300.0,1200],["2023-01-12",3300.0,3500.0,3300.0,3300.0,2700],["2023-01-13",3300.0,3400.0,3300.0,3300.0,2900],["2023-01-16",3300.0,3300.0,3300.0,3300.0,700],["2023-01-17",3500.0,3500.0,3200.0,3200.0,4200],["2023-01-18",3300.0,3300.0,3200.0,3200.0,700],["2023-01-19",3200.0,3200.0,3200.0,3200.0,0],["2023-01-27",3200.0,3200.0,3200.0,3200.0,0],["2023-01-30",3200.0,3200.0,3200.0,3200.0,0],["2023-01-31",3200.0,3300.0,3200.0,3300.0,800],["2023-02-01",3500.0,3500.0,3200.0,3200.0,4500],["2023-02-02",3400.0,3400.0,3400.0,3400.0,300],["2023-02-03",3500.0,3500.0,3500.0,3500.0,300],["2023-02-06",3500.0,3500.0,3500.0,3500.0,0],["2023-02-07",3500.0,3500.0,3500.0,3500.0,0],["2023-02-08",3500.0,3500.0,3500.0,3500.0,0],["2023-02-09",3400.0,3400.0,3400.0,3400.0,100],["2023-02-10",3300.0,3300.0,3200.0,3300.0,1400],["2023-02-13",3200.0,3300.0,3200.0,3200.0,2200],["2023-02-14",3200.0,3200.0,3000.0,3000.0,700],["2023-02-15",3000.0,3300.0,3000.0,3000.0,43200],["2023-02-16",3300.0,3300.0,3300.0,3300.0,30200],["2023-02-17",3600.0,3600.0,3300.0,3300.0,6900],["2023-02-20",3300.0,3300.0,3300.0,3300.0,8500],["2023-02-21",3400.0,3400.0,3300.0,3300.0,10400],["2023-02-22",3300.0,3300.0,3300.0,3300.0,13600],["2023-02-23",3400.0,3400.0,3300.0,3300.0,3300],["2023-02-24",3300.0,3300.0,3300.0,3300.0,1000],["2023-02-27",3300.0,3300.0,3300.0,3300.0,600],["2023-02-28",3300.0,3400.0,3300.0,3300.0,6900],["2023-03-01",3300.0,3300.0,3300.0,3300.0,500],["2023-03-02",3100.0,3400.0,3100.0,3400.0,3200],["2023-03-03",3400.0,3400.0,3400.0,3400.0,0],["2023-03-06",3400.0,3400.0,3400.0,3400.0,1000],["2023-03-07",3400.0,3400.0,3400.0,3400.0,100],["2023-03-08",3300.0,3300.0,3300.0,3300.0,800],["2023-03-09",3400.0,3400.0,3300.0,3300.0,3400],["2023-03-10",3300.0,3300.0,3300.0,3300.0,2500],["2023-03-13",3300.0,3300.0,3300.0,3300.0,0],["2023-03-14",3400.0,3400.0,3300.0,3400.0,4200],["2023-03-15",3300.0,3600.0,3300.0,3400.0,34400],["2023-03-16",3600.0,3700.0,3400.0,3700.0,18800],["2023-03-17",4000.0,4000.0,3800.0,4000.0,15900],["2023-03-20",3800.0,4400.0,3800.0,4100.0,8200],["2023-03-21",4500.0,4500.0,3700.0,4300.0,8700],["2023-03-22",4300.0,4400.0,4200.0,4400.0,4400],["2023-03-23",4500.0,4500.0,4100.0,4200.0,6300],["2023-03-24",4200.0,4300.0,4000.0,4300.0,2800],["2023-03-27",4200.0,4400.0,4200.0,4400.0,7600],["2023-03-28",4600.0,4600.0,4200.0,4200.0,800],["2023-03-29",4500.0,4500.0,4500.0,4500.0,100],["2023-03-30",4800.0,4800.0,4300.0,4600.0,6500],["2023-03-31",4300.0,4600.0,4300.0,4600.0,4800],["2023-04-03",4600.0,4600.0,4300.0,4300.0,6600],["2023-04-04",4000.0,4000.0,4000.0,4000.0,200],["2023-04-05",4000.0,4300.0,3900.0,4300.0,1700],["2023-04-06",4300.0,4300.0,4300.0,4300.0,700],["2023-04-07",4600.0,4600.0,3900.0,4600.0,18900],["2023-04-10",4400.0,4400.0,4300.0,4300.0,2600],["2023-04-11",4300.0,4300.0,4300.0,4300.0,3100],["2023-04-12",4400.0,4400.0,4400.0,4400.0,1000],["2023-04-13",4400.0,4400.0,4000.0,4300.0,3200],["2023-04-14",4300.0,4300.0,4300.0,4300.0,200],["2023-04-17",4300.0,4300.0,4300.0,4300.0,0],["2023-04-18",4300.0,4300.0,4300.0,4300.0,0],["2023-04-19",4300.0,4300.0,4300.0,4300.0,3600],["2023-04-20",4500.0,4500.0,4500.0,4500.0,800],["2023-04-21",4300.0,4500.0,4200.0,4500.0,1200],["2023-04-24",4500.0,4500.0,4500.0,4500.0,0],["2023-04-25",4500.0,4500.0,4500.0,4500.0,0],["2023-04-26",4100.0,4100.0,4100.0,4100.0,600],["2023-04-27",4300.0,4300.0,4300.0,4300.0,100],["2023-04-28",4300.0,4300.0,4300.0,4300.0,0],["2023-05-04",4300.0,4300.0,4300.0,4300.0,0],["2023-05-05",4100.0,4100.0,4100.0,4100.0,200],["2023-05-08",4200.0,4200.0,4200.0,4200.0,1000],["2023-05-09",4200.0,4200.0,4200.0,4200.0,0],["2023-05-10",4200.0,4200.0,4000.0,4000.0,300],["2023-05-11",4000.0,4000.0,3900.0,3900.0,1000],["2023-05-12",4000.0,4200.0,4000.0,4200.0,1700],["2023-05-15",4200.0,4200.0,4100.0,4100.0,200],["2023-05-16",3800.0,4000.0,3800.0,4000.0,3300],["2023-05-17",4100.0,4100.0,4100.0,4100.0,300],["2023-05-18",4000.0,4000.0,4000.0,4000.0,697100],["2023-05-19",3700.0,4100.0,3700.0,4100.0,900],["2023-05-22",4100.0,4100.0,4100.0,4100.0,2600],["2023-05-23",4100.0,4100.0,4100.0,4100.0,100],["2023-05-24",4100.0,4100.0,4100.0,4100.0,0],["2023-05-25",4100.0,4100.0,4100.0,4100.0,0],["2023-05-26",4100.0,4100.0,3800.0,4000.0,2100],["2023-05-29",3600.0,4000.0,3600.0,4000.0,3000],["2023-05-30",4000.0,4100.0,4000.0,4000.0,8300],["2023-05-31",4000.0,4100.0,4000.0,4100.0,2900],["2023-06-01",4200.0,4500.0,4200.0,4500.0,1330700],["2023-06-02",4500.0,4900.0,4500.0,4900.0,1048800],["2023-06-05",5200.0,5300.0,5000.0,5300.0,23900],["2023-06-06",5400.0,5800.0,5400.0,5800.0,40000],["2023-06-07",6300.0,6300.0,6000.0,6300.0,20900],["2023-06-08",6900.0,6900.0,6900.0,6900.0,38200],["2023-06-09",7500.0,7500.0,7500.0,7500.0,20000],["2023-06-12",8200.0,8200.0,8200.0,8200.0,94600],["2023-06-13",9000.0,9000.0,8800.0,9000.0,228900],["2023-06-14",9900.0,9900.0,8400.0,8600.0,140900],["2023-06-15",8300.0,8700.0,7800.0,7800.0,99200],["2023-06-16",7800.0,8500.0,7600.0,7900.0,57700],["2023-06-19",8000.0,8400.0,7800.0,8400.0,29500],["2023-06-20",8400.0,8600.0,7700.0,8300.0,66600],["2023-06-21",8500.0,9100.0,8500.0,9100.0,117400],["2023-06-22",10000.0,10000.0,9400.0,10000.0,333100],["2023-06-23",10000.0,10900.0,10000.0,10600.0,84100],["2023-06-26",10600.0,10600.0,9600.0,10300.0,77400],["2023-06-27",9800.0,9800.0,9300.0,9300.0,54100],["2023-06-28",8900.0,9200.0,8400.0,8600.0,1394200],["2023-06-29",8600.0,9300.0,8100.0,8600.0,38900],["2023-06-30",9100.0,9100.0,8600.0,8600.0,13200],["2023-07-03",9000.0,9100.0,8400.0,8500.0,15400],["2023-07-04",8500.0,8600.0,8200.0,8200.0,22900],["2023-07-05",8400.0,9000.0,8400.0,8700.0,13400],["2023-07-06",8700.0,9000.0,8300.0,8400.0,37400],["2023-07-07",8600.0,8600.0,7700.0,8200.0,14500],["2023-07-10",8100.0,8100.0,7400.0,7600.0,21300],["2023-07-11",7900.0,8300.0,7900.0,8300.0,37400],["2023-07-12",8400.0,8400.0,7800.0,7800.0,49400],["2023-07-13",7800.0,8200.0,7800.0,8100.0,31700],["2023-07-14",8200.0,8200.0,8000.0,8200.0,14000],["2023-07-17",8300.0,8300.0,8000.0,8300.0,13300],["2023-07-18",8300.0,8300.0,8000.0,8200.0,15500],["2023-07-19",8100.0,8500.0,8000.0,8200.0,29800],["2023-07-20",8000.0,8300.0,8000.0,8100.0,30200],["2023-07-21",8300.0,8900.0,8200.0,8700.0,70300],["2023-07-24",8700.0,8700.0,8200.0,8200.0,45700],["2023-07-25",8200.0,8800.0,8200.0,8200.0,53100],["2023-07-26",8300.0,8400.0,8200.0,8400.0,7100],["2023-07-27",8100.0,8400.0,8000.0,8400.0,20100],["2023-07-28",8100.0,8400.0,8000.0,8400.0,17500],["2023-07-31",8500.0,8500.0,8200.0,8400.0,13200],["2023-08-01",8300.0,8300.0,8000.0,8000.0,20800],["2023-08-02",8400.0,8400.0,8100.0,8300.0,30600],["2023-08-03",8600.0,8600.0,8300.0,8300.0,56800],["2023-08-04",8200.0,8500.0,8000.0,8300.0,27000],["2023-08-07",8300.0,8300.0,8200.0,8300.0,14700],["2023-08-08",8300.0,8500.0,8100.0,8400.0,33100],["2023-08-09",8500.0,8500.0,8100.0,8300.0,37000],["2023-08-10",8300.0,8300.0,8000.0,8000.0,22500],["2023-08-11",8100.0,8100.0,8000.0,8000.0,11200],["2023-08-14",8100.0,8100.0,8100.0,8100.0,4500],["2023-08-15",8100.0,8300.0,8000.0,8100.0,7000],["2023-08-16",8000.0,8200.0,8000.0,8100.0,8600],["2023-08-17",8100.0,8100.0,8000.0,8000.0,6300],["2023-08-18",7900.0,8000.0,7400.0,7400.0,3800],["2023-08-21",7400.0,8000.0,7400.0,7700.0,15400],["2023-08-22",7500.0,7700.0,7400.0,7700.0,5300],["2023-08-23",7500.0,7600.0,7000.0,7500.0,11100],["2023-08-24",7500.0,7500.0,7500.0,7500.0,0],["2023-08-25",7200.0,7500.0,7200.0,7500.0,11300],["2023-08-28",7400.0,7500.0,7400.0,7500.0,9500],["2023-08-29",7500.0,7500.0,7500.0,7500.0,3400],["2023-08-30",7500.0,8200.0,7500.0,8200.0,41800],["2023-08-31",9000.0,9000.0,9000.0,9000.0,51100],["2023-09-05",9900.0,9900.0,9000.0,9900.0,36800],["2023-09-06",10800.0,10800.0,9000.0,9700.0,180200],["2023-09-07",9300.0,9600.0,9200.0,9600.0,32000],["2023-09-08",9600.0,9600.0,8800.0,9100.0,31400],["2023-09-11",8500.0,9100.0,8300.0,9000.0,50600],["2023-09-12",8400.0,9200.0,8300.0,9200.0,41000],["2023-09-13",8700.0,9300.0,8500.0,8500.0,13000],["2023-09-14",8500.0,8500.0,7900.0,8100.0,17100],["2023-09-15",7800.0,8900.0,7800.0,8800.0,26900],["2023-09-18",9500.0,9500.0,8200.0,8600.0,7100],["2023-09-19",8800.0,8800.0,8300.0,8800.0,3500],["2023-09-20",8300.0,8700.0,8300.0,8700.0,1000],["2023-09-21",8600.0,8600.0,8600.0,8600.0,1200],["2023-09-22",8100.0,8500.0,8100.0,8400.0,2000],["2023-09-25",7900.0,9200.0,7800.0,9000.0,159000],["2023-09-26",9100.0,9100.0,9000.0,9000.0,600],["2023-09-27",8300.0,8700.0,8100.0,8700.0,22600],["2023-09-28",8000.0,8400.0,7900.0,8400.0,6500],["2023-09-29",8200.0,8300.0,7700.0,7700.0,6400],["2023-10-02",7700.0,8400.0,7700.0,8400.0,20300],["2023-10-03",8400.0,8400.0,8400.0,8400.0,0],["2023-10-04",7800.0,8300.0,7800.0,8200.0,800],["2023-10-05",7800.0,8100.0,7400.0,7400.0,12600],["2023-10-06",7400.0,8100.0,7400.0,7800.0,13600],["2023-10-09",7800.0,8100.0,7700.0,8100.0,10200],["2023-10-10",8100.0,8900.0,8000.0,8900.0,46000],["2023-10-11",8900.0,8900.0,8900.0,8900.0,800],["2023-10-12",8800.0,8900.0,8100.0,8100.0,36000],["2023-10-13",8800.0,8800.0,8800.0,8800.0,100],["2023-10-16",8200.0,8200.0,8000.0,8000.0,900],["2023-10-17",8200.0,8200.0,8100.0,8100.0,10200],["2023-10-18",8100.0,8100.0,8100.0,8100.0,9500],["2023-10-19",7600.0,7600.0,7400.0,7600.0,12600],["2023-10-20",7900.0,7900.0,7800.0,7800.0,300],["2023-10-23",8500.0,8500.0,7800.0,7800.0,200],["2023-10-24",7800.0,7800.0,7800.0,7800.0,3700],["2023-10-25",7900.0,7900.0,7800.0,7800.0,2400],["2023-10-26",7400.0,7400.0,7100.0,7100.0,76800],["2023-10-27",7400.0,7400.0,7400.0,7400.0,2000],["2023-10-30",7400.0,7400.0,7400.0,7400.0,800],["2023-10-31",7400.0,7500.0,7400.0,7500.0,900],["2023-11-01",7500.0,7500.0,7500.0,7500.0,0],["2023-11-02",7500.0,7900.0,7500.0,7700.0,7700],["2023-11-03",7800.0,7800.0,7700.0,7700.0,4600],["2023-11-06",7700.0,7700.0,7700.0,7700.0,2000],["2023-11-07",7700.0,7700.0,7700.0,7700.0,2000],["2023-11-08",7400.0,7600.0,7400.0,7600.0,4600],["2023-11-09",7800.0,7900.0,7600.0,7700.0,10400],["2023-11-10",7500.0,7500.0,7400.0,7400.0,8700],["2023-11-13",7400.0,7400.0,7400.0,7400.0,8400],["2023-11-14",7200.0,7600.0,7200.0,7200.0,3300],["2023-11-15",7600.0,7800.0,7200.0,7300.0,11600],["2023-11-16",7300.0,7300.0,7300.0,7300.0,1100],["2023-11-17",7000.0,7100.0,7000.0,7100.0,1000],["2023-11-20",6900.0,7200.0,6900.0,7200.0,200],["2023-11-21",6900.0,7200.0,6900.0,7000.0,3400],["2023-11-22",6800.0,6900.0,6800.0,6900.0,4100],["2023-11-23",6900.0,6900.0,6800.0,6800.0,1500],["2023-11-24",7200.0,7200.0,6900.0,6900.0,400],["2023-11-27",6600.0,6700.0,6500.0,6700.0,7800],["2023-11-28",6700.0,6700.0,6700.0,6700.0,0],["2023-11-29",6700.0,6700.0,6300.0,6400.0,4300],["2023-11-30",6300.0,6600.0,6300.0,6500.0,18200],["2023-12-01",6500.0,6500.0,6300.0,6400.0,15100],["2023-12-04",6500.0,6500.0,6200.0,6200.0,3500],["2023-12-05",6200.0,6300.0,6200.0,6300.0,400],["2023-12-06",6200.0,6500.0,6200.0,6500.0,4100],["2023-12-07",6400.0,6500.0,6200.0,6500.0,7600],["2023-12-08",6400.0,6600.0,6400.0,6400.0,1400],["2023-12-11",6400.0,6400.0,6400.0,6400.0,300],["2023-12-12",6400.0,6400.0,6400.0,6400.0,0],["2023-12-13",6400.0,6500.0,6400.0,6400.0,800],["2023-12-14",5800.0,6000.0,5800.0,6000.0,1300],["2023-12-15",6000.0,6000.0,6000.0,6000.0,600],["2023-12-18",5400.0,5400.0,5400.0,5400.0,2000],["2023-12-19",5800.0,5900.0,5800.0,5900.0,1400],["2023-12-20",6400.0,6400.0,6400.0,6400.0,4000],["2023-12-21",6400.0,6400.0,6400.0,6400.0,2500],["2023-12-22",6400.0,6500.0,5900.0,5900.0,1700],["2023-12-25",6000.0,6300.0,6000.0,6300.0,500],["2023-12-26",6100.0,6200.0,6100.0,6200.0,400],["2023-12-27",6200.0,6200.0,6200.0,6200.0,0],["2023-12-28",6200.0,6200.0,6200.0,6200.0,0],["2023-12-29",6100.0,6100.0,6100.0,6100.0,100],["2024-01-02",5700.0,5800.0,5700.0,5800.0,2500],["2024-01-03",5700.0,5800.0,5700.0,5800.0,1700],["2024-01-04",5800.0,5800.0,5800.0,5800.0,100],["2024-01-05",5800.0,5900.0,5800.0,5900.0,6200],["2024-01-08",5900.0,5900.0,5900.0,5900.0,1700],["2024-01-09",5800.0,6100.0,5800.0,6100.0,1800],["2024-01-10",5900.0,5900.0,5900.0,5900.0,1700],["2024-01-11",5800.0,5800.0,5600.0,5800.0,5200],["2024-01-12",5800.0,5800.0,5800.0,5800.0,300],["2024-01-15",5800.0,5800.0,5800.0,5800.0,0],["2024-01-16",5800.0,5800.0,5800.0,5800.0,0],["2024-01-17",5700.0,5700.0,5600.0,5700.0,1700],["2024-01-18",5700.0,5800.0,5700.0,5800.0,3600],["2024-01-19",5800.0,5800.0,5800.0,5800.0,0],["2024-01-22",6200.0,6300.0,5300.0,5300.0,16600],["2024-01-23",5300.0,5300.0,5300.0,5300.0,0],["2024-01-24",5600.0,5600.0,5300.0,5300.0,1500],["2024-01-25",5500.0,5500.0,5400.0,5500.0,700],["2024-01-26",5300.0,5300.0,5300.0,5300.0,3000],["2024-01-29",5000.0,5300.0,5000.0,5300.0,1500],["2024-01-30",5600.0,5600.0,5600.0,5600.0,100],["2024-01-31",5100.0,5300.0,5100.0,5300.0,600],["2024-02-01",5300.0,5300.0,5300.0,5300.0,0],["2024-02-02",5300.0,5300.0,5300.0,5300.0,2000],["2024-02-05",5000.0,5300.0,5000.0,5300.0,400],["2024-02-06",5600.0,5600.0,5600.0,5600.0,100],["2024-02-07",5700.0,5700.0,5700.0,5700.0,4100],["2024-02-15",5700.0,5700.0,5700.0,5700.0,0],["2024-02-16",5300.0,5900.0,5300.0,5900.0,400],["2024-02-19",5500.0,5500.0,5500.0,5500.0,1000],["2024-02-20",5100.0,5100.0,5100.0,5100.0,700],["2024-02-21",5300.0,5600.0,5300.0,5600.0,5700],["2024-02-22",6000.0,6000.0,5700.0,5900.0,900],["2024-02-23",5900.0,6000.0,5400.0,6000.0,4800],["2024-02-26",5500.0,5600.0,5500.0,5600.0,600],["2024-02-27",6000.0,6000.0,5600.0,5600.0,1100],["2024-02-28",5400.0,5400.0,5400.0,5400.0,200],["2024-02-29",5400.0,5400.0,5000.0,5000.0,3100],["2024-03-01",5100.0,5100.0,5000.0,5000.0,2700],["2024-03-04",5000.0,5400.0,5000.0,5400.0,6200],["2024-03-05",5400.0,5400.0,5100.0,5100.0,27000],["2024-03-06",5000.0,5200.0,5000.0,5100.0,75700],["2024-03-07",5100.0,5100.0,5000.0,5000.0,52400],["2024-03-08",5000.0,5100.0,5000.0,5100.0,138000],["2024-03-11",5300.0,5600.0,5300.0,5600.0,34400],["2024-03-12",6100.0,6100.0,6100.0,6100.0,13800],["2024-03-13",6700.0,6700.0,6700.0,6700.0,6200],["2024-03-14",7300.0,7300.0,7300.0,7300.0,273700],["2024-03-15",7300.0,8000.0,7300.0,8000.0,66400],["2024-03-18",8500.0,8700.0,7200.0,8100.0,119300],["2024-03-19",7500.0,8000.0,7300.0,7700.0,127300],["2024-03-20",7700.0,8000.0,7300.0,7900.0,15400],["2024-03-21",7300.0,8600.0,7300.0,8400.0,127200],["2024-03-22",8600.0,8600.0,8000.0,8000.0,80000],["2024-03-25",8400.0,8600.0,7900.0,8300.0,52000],["2024-03-26",7900.0,8300.0,7900.0,8200.0,25800],["2024-03-27",8000.0,8000.0,7800.0,8000.0,15200],["2024-03-28",8000.0,8700.0,7900.0,8200.0,56700],["2024-03-29",8500.0,8500.0,7900.0,8000.0,17000],["2024-04-01",8400.0,8500.0,7900.0,7900.0,64100],["2024-04-02",8000.0,8000.0,7400.0,7800.0,16400],["2024-04-03",7900.0,7900.0,7100.0,7700.0,14100],["2024-04-04",7700.0,7800.0,7100.0,7200.0,65000],["2024-04-05",7000.0,7300.0,6800.0,7300.0,36200],["2024-04-08",7300.0,7800.0,7100.0,7500.0,5300],["2024-04-09",7400.0,8200.0,7100.0,7300.0,5500],["2024-04-10",7500.0,7900.0,6600.0,7400.0,71500],["2024-04-11",7800.0,7800.0,7500.0,7500.0,4800],["2024-04-12",7600.0,7600.0,7000.0,7500.0,8100],["2024-04-15",7400.0,7800.0,6800.0,6900.0,11600],["2024-04-16",6900.0,6900.0,6600.0,6600.0,5000],["2024-04-17",6600.0,7200.0,6000.0,6000.0,10600],["2024-04-19",6600.0,6600.0,6100.0,6600.0,28500],["2024-04-22",7100.0,7200.0,7100.0,7200.0,5600],["2024-04-23",7800.0,7800.0,6500.0,6500.0,36400],["2024-04-24",7100.0,7100.0,7100.0,7100.0,2700],["2024-04-25",6800.0,7700.0,6800.0,7600.0,1300],["2024-04-26",7600.0,8000.0,7600.0,7700.0,1500],["2024-05-02",8100.0,8100.0,7700.0,7700.0,2300],["2024-05-03",7900.0,8000.0,7000.0,7000.0,8800],["2024-05-06",7100.0,7700.0,7000.0,7700.0,23700],["2024-05-07",7900.0,7900.0,7800.0,7800.0,8500],["2024-05-08",7800.0,8000.0,7800.0,8000.0,500],["2024-05-09",8200.0,8800.0,8200.0,8500.0,700],["2024-05-10",7700.0,8300.0,7700.0,8300.0,19300],["2024-05-13",8500.0,8500.0,7500.0,7500.0,8300],["2024-05-14",7500.0,8100.0,6800.0,7600.0,18000],["2024-05-15",7000.0,7700.0,6900.0,7100.0,19900],["2024-05-16",7000.0,7500.0,7000.0,7100.0,8700],["2024-05-17",7500.0,7800.0,6400.0,6700.0,5700],["2024-05-20",6900.0,7000.0,6700.0,7000.0,7500],["2024-05-21",6700.0,6900.0,6500.0,6900.0,2500],["2024-05-22",6900.0,6900.0,6300.0,6900.0,26600],["2024-05-23",7400.0,7400.0,6500.0,7000.0,500],["2024-05-24",6500.0,6900.0,6300.0,6500.0,11000],["2024-05-27",6500.0,6500.0,6100.0,6400.0,20600],["2024-05-28",6200.0,7000.0,5800.0,6700.0,46400],["2024-05-29",6500.0,7300.0,6500.0,7300.0,239400],["2024-05-30",7000.0,8000.0,7000.0,7600.0,40900],["2024-05-31",8000.0,8000.0,7300.0,7300.0,40100],["2024-06-03",7000.0,7900.0,6600.0,7800.0,23000],["2024-06-04",7300.0,7900.0,7300.0,7900.0,4100],["2024-06-05",7600.0,8000.0,7500.0,8000.0,11900],["2024-06-06",7600.0,7900.0,7400.0,7400.0,23900],["2024-06-07",7300.0,7700.0,7300.0,7700.0,15900],["2024-06-10",7500.0,7500.0,7500.0,7500.0,1700],["2024-06-11",7200.0,7500.0,6900.0,7000.0,3400],["2024-06-12",7300.0,7300.0,6400.0,6400.0,26500],["2024-06-13",6600.0,7000.0,6600.0,7000.0,3000],["2024-06-14",7400.0,7400.0,6900.0,6900.0,6200],["2024-06-17",6900.0,7200.0,6500.0,7000.0,2000],["2024-06-18",7100.0,7300.0,7100.0,7200.0,1200],["2024-06-19",7100.0,7100.0,6700.0,6700.0,10100],["2024-06-20",7100.0,7100.0,6200.0,6200.0,15100],["2024-06-21",6800.0,6800.0,5700.0,5700.0,24700],["2024-06-24",6200.0,6200.0,6200.0,6200.0,7400],["2024-06-25",6600.0,6800.0,6400.0,6800.0,9900],["2024-06-26",7100.0,7100.0,6800.0,6800.0,6000],["2024-06-27",6900.0,7000.0,6700.0,6900.0,8200],["2024-06-28",6900.0,6900.0,6700.0,6700.0,500],["2024-07-01",7200.0,7200.0,7200.0,7200.0,100],["2024-07-02",7000.0,7000.0,6600.0,6900.0,1500],["2024-07-03",7100.0,7100.0,6500.0,6900.0,900],["2024-07-04",6400.0,6900.0,6300.0,6700.0,9200],["2024-07-05",6700.0,6700.0,6300.0,6700.0,900],["2024-07-08",6900.0,6900.0,6300.0,6600.0,2400],["2024-07-09",6600.0,6700.0,6600.0,6600.0,6500],["2024-07-10",6600.0,6700.0,6400.0,6700.0,1900],["2024-07-11",6700.0,6700.0,6700.0,6700.0,200],["2024-07-12",6700.0,6900.0,6300.0,6300.0,18000],["2024-07-15",6500.0,6500.0,6400.0,6400.0,2100],["2024-07-16",6800.0,7000.0,6300.0,7000.0,7300],["2024-07-17",6400.0,6700.0,6300.0,6700.0,20700],["2024-07-18",6900.0,7300.0,6400.0,6400.0,84000],["2024-07-19",6700.0,6700.0,6300.0,6300.0,1300],["2024-07-22",6600.0,6600.0,5800.0,6200.0,9400],["2024-07-23",6200.0,6200.0,6100.0,6200.0,13400],["2024-07-24",6100.0,6200.0,6000.0,6200.0,23300],["2024-07-25",5800.0,6200.0,5800.0,6200.0,2200],["2024-07-26",6200.0,6200.0,6200.0,6200.0,0],["2024-07-29",5800.0,5800.0,5800.0,5800.0,2100],["2024-07-30",5800.0,6300.0,5800.0,6000.0,4300],["2024-07-31",6100.0,6100.0,5800.0,6100.0,2000],["2024-08-01",5800.0,6400.0,5800.0,6400.0,5500],["2024-08-02",6300.0,6300.0,5900.0,6300.0,2400],["2024-08-05",6000.0,6300.0,5700.0,6300.0,63900],["2024-08-06",5700.0,5700.0,5700.0,5700.0,25900],["2024-08-07",6000.0,6100.0,5700.0,6000.0,1003800],["2024-08-08",5700.0,5700.0,5400.0,5500.0,22800],["2024-08-09",5600.0,5700.0,5400.0,5700.0,2100],["2024-08-12",5400.0,5500.0,5300.0,5400.0,8600],["2024-08-13",5100.0,5500.0,5000.0,5500.0,13600],["2024-08-14",5300.0,5400.0,5100.0,5300.0,11700],["2024-08-15",5000.0,5100.0,4900.0,5100.0,10800],["2024-08-16",4900.0,5500.0,4900.0,5100.0,4400],["2024-08-19",5100.0,5300.0,5000.0,5300.0,5500],["2024-08-20",5300.0,5700.0,5200.0,5500.0,14300],["2024-08-21",5500.0,5800.0,5400.0,5500.0,38200],["2024-08-22",5500.0,5500.0,5500.0,5500.0,8000],["2024-08-23",5500.0,5700.0,5500.0,5700.0,4600],["2024-08-26",5700.0,5800.0,5400.0,5500.0,16000],["2024-08-27",5500.0,5500.0,5200.0,5500.0,500],["2024-08-28",5400.0,5500.0,5400.0,5500.0,600],["2024-08-29",5300.0,5300.0,5300.0,5300.0,200],["2024-08-30",5300.0,5500.0,5300.0,5500.0,900],["2024-09-04",5500.0,5600.0,5500.0,5500.0,3900],["2024-09-05",5500.0,5500.0,5400.0,5400.0,8300],["2024-09-06",5500.0,5500.0,5400.0,5400.0,11000],["2024-09-09",5400.0,5500.0,5400.0,5400.0,800],["2024-09-10",5500.0,5500.0,5400.0,5400.0,300],["2024-09-11",5100.0,5300.0,5100.0,5300.0,400],["2024-09-12",5400.0,5400.0,5100.0,5400.0,7900],["2024-09-13",5100.0,5400.0,5100.0,5200.0,5000],["2024-09-16",5300.0,5500.0,5100.0,5500.0,8400],["2024-09-17",5200.0,5400.0,5200.0,5400.0,4100],["2024-09-18",5100.0,5300.0,5100.0,5300.0,4500],["2024-09-19",5200.0,5300.0,5100.0,5100.0,2700],["2024-09-20",5100.0,5300.0,4900.0,5100.0,64500],["2024-09-23",5000.0,5200.0,5000.0,5000.0,6500],["2024-09-24",5000.0,5100.0,5000.0,5100.0,17100],["2024-09-25",5100.0,5100.0,4800.0,4800.0,31500],["2024-09-26",4900.0,4900.0,4700.0,4800.0,24300],["2024-09-27",4800.0,4800.0,4600.0,4600.0,15500],["2024-09-30",4700.0,4800.0,4600.0,4700.0,7100],["2024-10-01",4700.0,4800.0,4600.0,4600.0,10900],["2024-10-02",4600.0,4700.0,4600.0,4700.0,5400],["2024-10-03",4700.0,4800.0,4600.0,4800.0,12800],["2024-10-04",4600.0,4600.0,4500.0,4500.0,7700],["2024-10-07",4700.0,4700.0,4500.0,4700.0,500],["2024-10-08",4700.0,4800.0,4700.0,4800.0,13100],["2024-10-09",4800.0,4900.0,4800.0,4900.0,7100],["2024-10-10",4900.0,5100.0,4900.0,5100.0,11400],["2024-10-11",5100.0,5100.0,4700.0,4900.0,800],["2024-10-14",4700.0,5100.0,4700.0,5100.0,300],["2024-10-15",5000.0,5000.0,4700.0,4700.0,300],["2024-10-16",4900.0,4900.0,4900.0,4900.0,100],["2024-10-17",5000.0,5000.0,5000.0,5000.0,100],["2024-10-18",5000.0,5000.0,5000.0,5000.0,0],["2024-10-21",5000.0,5000.0,5000.0,5000.0,0],["2024-10-22",4900.0,5000.0,4900.0,5000.0,1000],["2024-10-23",4600.0,4900.0,4500.0,4900.0,700],["2024-10-24",4900.0,4900.0,4900.0,4900.0,0],["2024-10-25",4900.0,4900.0,4800.0,4800.0,10200],["2024-10-28",4700.0,4800.0,4500.0,4800.0,7100],["2024-10-29",4700.0,4900.0,4700.0,4800.0,6200],["2024-10-30",4900.0,5000.0,4700.0,4800.0,600],["2024-10-31",4900.0,4900.0,4900.0,4900.0,100],["2024-11-01",4700.0,4700.0,4600.0,4600.0,6800],["2024-11-04",4600.0,5000.0,4600.0,4600.0,14000],["2024-11-05",4700.0,4900.0,4700.0,4900.0,1900],["2024-11-06",4900.0,4900.0,4900.0,4900.0,400],["2024-11-07",4900.0,5000.0,4900.0,5000.0,1700],["2024-11-08",5000.0,5000.0,5000.0,5000.0,0],["2024-11-11",4700.0,4900.0,4700.0,4900.0,400],["2024-11-12",5000.0,5000.0,5000.0,5000.0,100],["2024-11-13",5000.0,5000.0,5000.0,5000.0,0],["2024-11-14",4900.0,4900.0,4900.0,4900.0,100],["2024-11-15",4900.0,4900.0,4800.0,4900.0,2800],["2024-11-18",4900.0,4900.0,4900.0,4900.0,0],["2024-11-19",4900.0,4900.0,4900.0,4900.0,0],["2024-11-20",4600.0,4900.0,4600.0,4900.0,9700],["2024-11-21",4600.0,4900.0,4500.0,4900.0,8600],["2024-11-22",4900.0,4900.0,4900.0,4900.0,0],["2024-11-25",4600.0,4700.0,4600.0,4600.0,400],["2024-11-26",4600.0,4800.0,4600.0,4800.0,200],["2024-11-27",4800.0,4800.0,4800.0,4800.0,0],["2024-11-28",4500.0,4600.0,4500.0,4600.0,11200],["2024-11-29",4600.0,4600.0,4600.0,4600.0,100],["2024-12-02",4600.0,4600.0,4600.0,4600.0,10000],["2024-12-03",4700.0,4700.0,4600.0,4600.0,200],["2024-12-04",4500.0,4500.0,4500.0,4500.0,5000],["2024-12-05",4700.0,4700.0,4600.0,4600.0,300],["2024-12-06",4600.0,4600.0,4400.0,4400.0,6300],["2024-12-09",4500.0,4600.0,4400.0,4500.0,2200],["2024-12-10",4500.0,4600.0,4500.0,4500.0,13300],["2024-12-11",4500.0,4500.0,4500.0,4500.0,1000],["2024-12-12",4500.0,4700.0,4500.0,4600.0,700],["2024-12-13",4500.0,4500.0,4300.0,4400.0,2900],["2024-12-16",4500.0,4700.0,4500.0,4600.0,3700],["2024-12-17",4600.0,4700.0,4600.0,4700.0,1500],["2024-12-18",4700.0,4700.0,4400.0,4700.0,23600],["2024-12-19",4700.0,4700.0,4700.0,4700.0,300],["2024-12-20",4600.0,4600.0,4500.0,4600.0,6000],["2024-12-23",4500.0,4600.0,4500.0,4600.0,700],["2024-12-24",4500.0,4600.0,4400.0,4600.0,3400],["2024-12-25",4500.0,4600.0,4500.0,4600.0,1600],["2024-12-26",4500.0,4600.0,4400.0,4600.0,11500],["2024-12-27",4500.0,4800.0,4500.0,4800.0,7800],["2024-12-30",4500.0,4500.0,4500.0,4500.0,1600],["2024-12-31",4500.0,4600.0,4400.0,4600.0,5200],["2025-01-02",4600.0,4600.0,4500.0,4500.0,600],["2025-01-03",4400.0,4600.0,4400.0,4600.0,4200],["2025-01-06",4400.0,4400.0,4400.0,4400.0,500],["2025-01-07",4500.0,4500.0,4500.0,4500.0,100],["2025-01-08",4400.0,4400.0,4400.0,4400.0,300],["2025-01-09",4400.0,4400.0,4200.0,4200.0,4400],["2025-01-10",4500.0,4600.0,4500.0,4500.0,2500],["2025-01-13",4600.0,4600.0,4600.0,4600.0,100],["2025-01-14",4300.0,4300.0,4300.0,4300.0,100],["2025-01-15",4300.0,4500.0,4300.0,4500.0,2400],["2025-01-16",4500.0,4500.0,4500.0,4500.0,0],["2025-01-17",4600.0,4900.0,4600.0,4700.0,1100],["2025-01-20",4500.0,4600.0,4500.0,4600.0,600],["2025-01-21",4300.0,4600.0,4300.0,4400.0,8600],["2025-01-22",4400.0,4600.0,4300.0,4600.0,4500],["2025-01-23",4800.0,4800.0,4200.0,4200.0,21800],["2025-01-24",4000.0,4400.0,4000.0,4200.0,36900],["2025-02-03",4200.0,4500.0,4100.0,4300.0,3100],["2025-02-04",4300.0,4400.0,4300.0,4300.0,6800],["2025-02-05",4400.0,4400.0,4200.0,4200.0,18100],["2025-02-06",4400.0,4600.0,4300.0,4300.0,12000],["2025-02-07",4400.0,4500.0,4400.0,4400.0,3700],["2025-02-10",4400.0,4600.0,4400.0,4500.0,1600],["2025-02-11",4400.0,4400.0,4400.0,4400.0,700],["2025-02-12",4700.0,4700.0,4500.0,4500.0,600],["2025-02-13",4400.0,4500.0,4400.0,4500.0,1700],["2025-02-14",4500.0,4500.0,4500.0,4500.0,0],["2025-02-17",4400.0,4400.0,4200.0,4300.0,9600],["2025-02-18",4500.0,4600.0,4300.0,4500.0,7200],["2025-02-19",4500.0,4600.0,4300.0,4400.0,3400],["2025-02-20",4400.0,4500.0,4400.0,4400.0,10100],["2025-02-21",4400.0,4500.0,4400.0,4500.0,10000],["2025-02-24",4500.0,4500.0,4300.0,4400.0,18800],["2025-02-25",4300.0,4500.0,4300.0,4400.0,6200],["2025-02-26",4400.0,4400.0,4400.0,4400.0,21400],["2025-02-27",4400.0,4500.0,4300.0,4500.0,6000],["2025-02-28",4500.0,4500.0,4400.0,4400.0,5200],["2025-03-03",4400.0,4400.0,4300.0,4400.0,8500],["2025-03-04",4300.0,4300.0,4300.0,4300.0,9100],["2025-03-05",4300.0,4300.0,4300.0,4300.0,200],["2025-03-06",4300.0,4300.0,3900.0,4200.0,40600],["2025-03-07",4000.0,4200.0,4000.0,4200.0,1800],["2025-03-10",4100.0,4100.0,4100.0,4100.0,7300],["2025-03-11",4100.0,4100.0,3900.0,3900.0,25900],["2025-03-12",4000.0,4200.0,4000.0,4200.0,40700],["2025-03-13",4500.0,4600.0,4500.0,4600.0,43100],["2025-03-14",4900.0,5000.0,4900.0,5000.0,65700],["2025-03-17",5500.0,5500.0,4600.0,4900.0,84700],["2025-03-18",4700.0,4700.0,4600.0,4700.0,11400],["2025-03-19",4600.0,4700.0,4300.0,4300.0,32000],["2025-03-20",4200.0,4400.0,4200.0,4400.0,11700],["2025-03-21",4200.0,4400.0,4000.0,4400.0,73500],["2025-03-24",4200.0,4400.0,4100.0,4200.0,8600],["2025-03-25",4300.0,4500.0,4200.0,4300.0,7700],["2025-03-26",4200.0,4300.0,4100.0,4300.0,21700],["2025-03-27",4200.0,4400.0,4200.0,4300.0,14400],["2025-03-28",4200.0,4200.0,4100.0,4200.0,19400],["2025-03-31",4100.0,4300.0,4100.0,4300.0,10100],["2025-04-01",4200.0,4200.0,4100.0,4200.0,18500],["2025-04-02",4200.0,4200.0,4200.0,4200.0,10200],["2025-04-03",4100.0,4200.0,3900.0,4200.0,44300],["2025-04-04",4000.0,4200.0,4000.0,4200.0,49500],["2025-04-08",4300.0,4300.0,4000.0,4100.0,17100],["2025-04-09",3800.0,4100.0,3800.0,4000.0,5600],["2025-04-10",4000.0,4400.0,4000.0,4400.0,100800],["2025-04-11",4400.0,4400.0,4300.0,4300.0,1400],["2025-04-14",4200.0,4300.0,4100.0,4100.0,27700],["2025-04-15",4100.0,4300.0,4100.0,4100.0,12400],["2025-04-16",4200.0,4200.0,4100.0,4200.0,6900],["2025-04-17",4200.0,4200.0,4100.0,4100.0,200],["2025-04-18",4200.0,4500.0,4200.0,4200.0,22600],["2025-04-21",4200.0,4300.0,4200.0,4300.0,4300],["2025-04-22",4200.0,4300.0,4100.0,4100.0,12200],["2025-04-23",4300.0,4300.0,4300.0,4300.0,9000],["2025-04-24",4100.0,4100.0,4100.0,4100.0,300],["2025-04-25",4300.0,4300.0,4300.0,4300.0,3100],["2025-04-28",4300.0,4300.0,4300.0,4300.0,11800],["2025-04-29",4400.0,4400.0,4100.0,4100.0,9300],["2025-05-05",4400.0,4400.0,4200.0,4300.0,8100],["2025-05-06",4300.0,4300.0,4300.0,4300.0,0],["2025-05-07",4200.0,4400.0,4200.0,4200.0,1500],["2025-05-08",4200.0,4200.0,4100.0,4100.0,300],["2025-05-09",4200.0,4500.0,4200.0,4300.0,18900],["2025-05-12",4300.0,4300.0,4300.0,4300.0,8000],["2025-05-13",4500.0,4500.0,4200.0,4200.0,4100],["2025-05-14",4400.0,4400.0,4200.0,4200.0,10100],["2025-05-15",4400.0,4500.0,4300.0,4300.0,14000],["2025-05-16",4300.0,4500.0,4300.0,4500.0,4100],["2025-05-19",4500.0,4500.0,4300.0,4400.0,29300],["2025-05-20",4300.0,4400.0,4200.0,4200.0,16600],["2025-05-21",4400.0,4500.0,4300.0,4500.0,19300],["2025-05-22",4400.0,4400.0,4300.0,4300.0,11600],["2025-05-23",4300.0,4400.0,4300.0,4300.0,11000],["2025-05-26",4400.0,4700.0,4300.0,4400.0,7000],["2025-05-27",4600.0,4600.0,4400.0,4400.0,2500],["2025-05-28",4600.0,4800.0,4500.0,4800.0,11900],["2025-05-29",5000.0,5000.0,4500.0,4500.0,7600],["2025-05-30",4700.0,4700.0,4600.0,4600.0,3700],["2025-06-02",4600.0,4700.0,4600.0,4600.0,1300],["2025-06-03",4600.0,4600.0,4500.0,4500.0,6900],["2025-06-04",4500.0,4700.0,4400.0,4500.0,6600],["2025-06-05",4500.0,4600.0,4500.0,4600.0,8500],["2025-06-06",4500.0,4600.0,4500.0,4600.0,5800],["2025-06-09",4600.0,4600.0,4500.0,4500.0,7700],["2025-06-10",4700.0,4700.0,4600.0,4700.0,4600],["2025-06-11",4600.0,4700.0,4500.0,4500.0,11000],["2025-06-12",4600.0,4700.0,4500.0,4500.0,17000],["2025-06-13",4500.0,4700.0,4500.0,4500.0,18400],["2025-06-16",4500.0,4500.0,4500.0,4500.0,8800],["2025-06-17",4500.0,4600.0,4500.0,4600.0,300],["2025-06-18",4500.0,4600.0,4500.0,4600.0,10700],["2025-06-19",4500.0,4500.0,4400.0,4400.0,3300],["2025-06-20",4400.0,4400.0,4400.0,4400.0,1400],["2025-06-23",4300.0,4500.0,4300.0,4300.0,1700],["2025-06-24",4400.0,4400.0,4400.0,4400.0,200],["2025-06-25",4400.0,4500.0,4300.0,4300.0,8400],["2025-06-26",4400.0,4400.0,4400.0,4400.0,5000],["2025-06-27",4300.0,4400.0,4300.0,4400.0,700],["2025-06-30",4400.0,4500.0,4400.0,4500.0,2100],["2025-07-01",4500.0,4500.0,4300.0,4300.0,16300],["2025-07-02",4500.0,4500.0,4500.0,4500.0,100],["2025-07-03",4500.0,4500.0,4500.0,4500.0,0],["2025-07-04",4500.0,4500.0,4500.0,4500.0,0],["2025-07-07",4500.0,4500.0,4500.0,4500.0,0],["2025-07-08",4500.0,4500.0,4500.0,4500.0,5100],["2025-07-09",4400.0,4500.0,4400.0,4500.0,5100],["2025-07-10",4400.0,4600.0,4400.0,4600.0,44800],["2025-07-11",4400.0,4600.0,4400.0,4400.0,47300],["2025-07-14",4500.0,4500.0,4300.0,4400.0,7300],["2025-07-15",4500.0,4500.0,4400.0,4400.0,800],["2025-07-16",4400.0,4400.0,4400.0,4400.0,3300],["2025-07-17",4400.0,4500.0,4400.0,4400.0,8300],["2025-07-18",4500.0,4500.0,4500.0,4500.0,300],["2025-07-21",4500.0,4500.0,4500.0,4500.0,0],["2025-07-22",4400.0,4600.0,4400.0,4600.0,9700],["2025-07-23",4500.0,4600.0,4500.0,4600.0,1200],["2025-07-24",4400.0,4500.0,4400.0,4400.0,1800],["2025-07-25",4400.0,4600.0,4400.0,4500.0,15100],["2025-07-28",4400.0,4600.0,4400.0,4500.0,4800],["2025-07-29",4400.0,4600.0,4400.0,4500.0,24700],["2025-07-30",4500.0,4500.0,4500.0,4500.0,16000],["2025-07-31",4500.0,4500.0,4500.0,4500.0,1000],["2025-08-01",4500.0,4600.0,4500.0,4600.0,16200],["2025-08-04",4600.0,5000.0,4500.0,5000.0,20300],["2025-08-05",4800.0,5500.0,4600.0,5500.0,14600],["2025-08-06",5000.0,5300.0,5000.0,5000.0,6400],["2025-08-07",5000.0,5200.0,5000.0,5200.0,1300],["2025-08-08",5200.0,5200.0,5000.0,5200.0,2300],["2025-08-11",5000.0,5000.0,4700.0,4700.0,10600],["2025-08-12",4900.0,4900.0,4600.0,4700.0,2000],["2025-08-13",4800.0,5100.0,4800.0,5100.0,34200],["2025-08-14",5100.0,5300.0,5100.0,5300.0,3400],["2025-08-15",4900.0,5200.0,4900.0,4900.0,500],["2025-08-18",5100.0,5200.0,4700.0,5000.0,21700],["2025-08-19",5000.0,5100.0,5000.0,5100.0,1300],["2025-08-20",5100.0,5100.0,5100.0,5100.0,0],["2025-08-21",4800.0,5000.0,4800.0,4800.0,300],["2025-08-22",5000.0,5000.0,4700.0,4800.0,2900],["2025-08-25",4600.0,4600.0,4600.0,4600.0,200],["2025-08-26",4500.0,4600.0,4500.0,4500.0,11500],["2025-08-27",4500.0,4600.0,4400.0,4500.0,6000],["2025-08-28",4500.0,4900.0,4500.0,4900.0,12100],["2025-08-29",4800.0,4900.0,4800.0,4800.0,3400],["2025-09-03",4800.0,4800.0,4800.0,4800.0,1400],["2025-09-04",4800.0,4900.0,4700.0,4900.0,800],["2025-09-05",4900.0,4900.0,4900.0,4900.0,0],["2025-09-08",4900.0,5000.0,4900.0,5000.0,3600],["2025-09-09",5000.0,5100.0,5000.0,5100.0,2000],["2025-09-10",5100.0,5300.0,5100.0,5200.0,32100],["2025-09-11",5700.0,5700.0,5700.0,5700.0,62500],["2025-09-12",6200.0,6200.0,6000.0,6200.0,35300],["2025-09-15",6800.0,6800.0,6800.0,6800.0,4800],["2025-09-16",7400.0,7400.0,7400.0,7400.0,18500],["2025-09-17",8100.0,8100.0,8000.0,8100.0,1534748],["2025-09-18",8900.0,8900.0,8500.0,8600.0,276700],["2025-09-19",9100.0,9400.0,8600.0,9400.0,252200],["2025-09-22",10300.0,10300.0,10000.0,10300.0,1148448],["2025-09-23",10300.0,11300.0,10300.0,11300.0,187700],["2025-09-24",12200.0,12400.0,12200.0,12400.0,77600],["2025-09-25",13500.0,13600.0,12400.0,13600.0,3508117],["2025-09-26",14900.0,14900.0,12300.0,12300.0,511300],["2025-09-29",12200.0,13400.0,11400.0,13300.0,66000],["2025-09-30",13300.0,13300.0,12500.0,12600.0,64200],["2025-10-01",12200.0,13800.0,12200.0,13600.0,103300],["2025-10-02",13800.0,13800.0,13100.0,13100.0,86300],["2025-10-03",12600.0,13200.0,11800.0,12600.0,142400],["2025-10-06",12600.0,12800.0,12500.0,12600.0,31000],["2025-10-07",12100.0,12400.0,11600.0,12400.0,117300],["2025-10-08",12400.0,12400.0,12400.0,12400.0,0],["2025-10-09",12400.0,12400.0,12400.0,12400.0,0],["2025-10-10",11200.0,11200.0,11200.0,11200.0,38600],["2025-10-13",11200.0,11200.0,11200.0,11200.0,0],["2025-10-14",11200.0,11200.0,11200.0,11200.0,0],["2025-10-15",11200.0,11200.0,11200.0,11200.0,0],["2025-10-16",11200.0,11200.0,11200.0,11200.0,0],["2025-10-17",10500.0,12300.0,10100.0,12300.0,101800],["2025-10-20",12300.0,12300.0,12300.0,12300.0,0],["2025-10-21",12300.0,12300.0,12300.0,12300.0,0],["2025-10-22",12300.0,12300.0,12300.0,12300.0,0],["2025-10-23",12300.0,12300.0,12300.0,12300.0,0],["2025-10-24",12300.0,13500.0,11300.0,13400.0,32200],["2025-10-27",13400.0,13400.0,13400.0,13400.0,0],["2025-10-28",13400.0,13400.0,13400.0,13400.0,0],["2025-10-29",13400.0,13400.0,13400.0,13400.0,0],["2025-10-30",13400.0,13400.0,13400.0,13400.0,0],["2025-10-31",13400.0,13400.0,12100.0,12200.0,12800],["2025-11-03",12200.0,12200.0,12200.0,12200.0,0],["2025-11-04",12200.0,12200.0,12200.0,12200.0,0],["2025-11-05",12200.0,12200.0,12200.0,12200.0,0],["2025-11-06",12200.0,12200.0,12200.0,12200.0,0],["2025-11-07",11400.0,11500.0,11000.0,11000.0,31800],["2025-11-10",11000.0,11000.0,11000.0,11000.0,0],["2025-11-11",11000.0,11000.0,11000.0,11000.0,0],["2025-11-12",11000.0,11000.0,11000.0,11000.0,0],["2025-11-13",11000.0,11000.0,11000.0,11000.0,0],["2025-11-14",10200.0,10200.0,9900.0,9900.0,124500],["2025-11-17",9900.0,9900.0,9900.0,9900.0,0],["2025-11-18",9900.0,9900.0,9900.0,9900.0,0],["2025-11-19",9900.0,9900.0,9900.0,9900.0,0],["2025-11-20",9900.0,9900.0,9900.0,9900.0,0],["2025-11-21",9900.0,10700.0,9000.0,9000.0,26700],["2025-11-24",9000.0,9000.0,9000.0,9000.0,0],["2025-11-25",9000.0,9000.0,9000.0,9000.0,0],["2025-11-26",9000.0,9000.0,9000.0,9000.0,0],["2025-11-27",9000.0,9000.0,9000.0,9000.0,0],["2025-11-28",9000.0,9700.0,8100.0,9500.0,87500],["2025-12-01",9500.0,9500.0,9500.0,9500.0,0],["2025-12-02",9500.0,9500.0,9500.0,9500.0,0],["2025-12-03",9500.0,9500.0,9500.0,9500.0,0],["2025-12-04",9500.0,9500.0,9500.0,9500.0,0],["2025-12-05",9900.0,10300.0,9400.0,9700.0,26900],["2025-12-08",9700.0,9700.0,9700.0,9700.0,0],["2025-12-09",9700.0,9700.0,9700.0,9700.0,0],["2025-12-10",9700.0,9700.0,9700.0,9700.0,0],["2025-12-11",9700.0,9700.0,9700.0,9700.0,0],["2025-12-12",10000.0,10500.0,9700.0,10400.0,60400],["2025-12-15",10400.0,10400.0,10400.0,10400.0,0],["2025-12-16",10400.0,10400.0,10400.0,10400.0,0],["2025-12-17",10400.0,10400.0,10400.0,10400.0,0],["2025-12-18",10400.0,10400.0,10400.0,10400.0,0],["2025-12-19",10400.0,10400.0,10400.0,10400.0,0],["2025-12-22",10400.0,10400.0,10400.0,10400.0,0],["2025-12-23",10400.0,10400.0,10400.0,10400.0,0],["2025-12-24",10400.0,10400.0,10400.0,10400.0,0],["2025-12-25",10400.0,10400.0,10400.0,10400.0,0],["2025-12-26",10400.0,10500.0,9700.0,9700.0,56600],["2025-12-29",9700.0,9700.0,9700.0,9700.0,0],["2025-12-30",9700.0,9700.0,9700.0,9700.0,0],["2025-12-31",9700.0,9700.0,9700.0,9700.0,0],["2026-01-05",9700.0,9700.0,9700.0,9700.0,0],["2026-01-06",9700.0,9700.0,9700.0,9700.0,0],["2026-01-07",9700.0,9700.0,9700.0,9700.0,0],["2026-01-08",9700.0,9700.0,9700.0,9700.0,0],["2026-01-09",9700.0,9700.0,8900.0,9200.0,8800],["2026-01-12",9200.0,9200.0,9200.0,9200.0,0],["2026-01-13",9200.0,9200.0,9200.0,9200.0,0],["2026-01-14",9200.0,9200.0,9200.0,9200.0,0],["2026-01-15",9200.0,9200.0,9200.0,9200.0,0],["2026-01-16",8300.0,9000.0,8300.0,8300.0,3600],["2026-01-19",8300.0,8300.0,8300.0,8300.0,0],["2026-01-20",8300.0,8300.0,8300.0,8300.0,0],["2026-01-21",8300.0,8300.0,8300.0,8300.0,0],["2026-01-22",8300.0,8300.0,8300.0,8300.0,0],["2026-01-23",8800.0,9100.0,8800.0,9000.0,26000],["2026-01-26",9000.0,9000.0,9000.0,9000.0,0],["2026-01-27",9000.0,9000.0,9000.0,9000.0,0],["2026-01-28",9000.0,9000.0,9000.0,9000.0,0],["2026-01-29",9000.0,9000.0,9000.0,9000.0,0],["2026-01-30",8800.0,9000.0,8500.0,8800.0,35500],["2026-02-02",8800.0,8800.0,8800.0,8800.0,0],["2026-02-03",8800.0,8800.0,8800.0,8800.0,0],["2026-02-04",8800.0,8800.0,8800.0,8800.0,0],["2026-02-05",8800.0,8800.0,8800.0,8800.0,0],["2026-02-06",9600.0,9600.0,8700.0,9500.0,7900],["2026-02-09",9500.0,9500.0,9500.0,9500.0,0],["2026-02-10",9500.0,9500.0,9500.0,9500.0,0],["2026-02-11",9500.0,9500.0,9500.0,9500.0,0],["2026-02-12",9500.0,9500.0,9500.0,9500.0,0],["2026-02-13",10300.0,10300.0,8800.0,10200.0,32000],["2026-02-23",10200.0,10200.0,10200.0,10200.0,0],["2026-02-24",10200.0,10200.0,10200.0,10200.0,0],["2026-02-25",10200.0,10200.0,10200.0,10200.0,0],["2026-02-26",10200.0,10200.0,10200.0,10200.0,0],["2026-02-27",10200.0,10800.0,10000.0,10500.0,175200],["2026-03-02",10500.0,10500.0,10500.0,10500.0,0],["2026-03-03",10500.0,10500.0,10500.0,10500.0,0],["2026-03-04",10500.0,10500.0,10500.0,10500.0,0],["2026-03-05",10500.0,10500.0,10500.0,10500.0,0],["2026-03-06",9800.0,9800.0,9500.0,9800.0,68500],["2026-03-09",9800.0,9800.0,9800.0,9800.0,0],["2026-03-10",9800.0,9800.0,9800.0,9800.0,0],["2026-03-11",9800.0,9800.0,9800.0,9800.0,0],["2026-03-12",9800.0,9800.0,9800.0,9800.0,0],["2026-03-13",9000.0,10400.0,9000.0,10000.0,27300],["2026-03-16",10000.0,10000.0,10000.0,10000.0,0],["2026-03-17",10000.0,10000.0,10000.0,10000.0,0],["2026-03-18",10000.0,10000.0,10000.0,10000.0,0],["2026-03-19",10000.0,10000.0,10000.0,10000.0,0],["2026-03-20",9200.0,9500.0,9000.0,9100.0,52300],["2026-03-23",9100.0,9100.0,9100.0,9100.0,0],["2026-03-24",9100.0,9100.0,9100.0,9100.0,0],["2026-03-25",9100.0,9100.0,9100.0,9100.0,0],["2026-03-26",9100.0,9100.0,9100.0,9100.0,0],["2026-03-27",9800.0,9800.0,8200.0,8200.0,31400],["2026-03-30",8200.0,8200.0,8200.0,8200.0,0],["2026-03-31",8200.0,8200.0,8200.0,8200.0,0],["2026-04-01",8200.0,8200.0,8200.0,8200.0,0],["2026-04-02",8200.0,8200.0,8200.0,8200.0,0],["2026-04-03",7600.0,7600.0,7400.0,7400.0,15200],["2026-04-06",7400.0,7400.0,7400.0,7400.0,0],["2026-04-07",7400.0,7400.0,7400.0,7400.0,0],["2026-04-08",7400.0,7400.0,7400.0,7400.0,0],["2026-04-09",7400.0,7400.0,7400.0,7400.0,0],["2026-04-10",6700.0,6700.0,6700.0,6700.0,10100],["2026-04-13",6700.0,6700.0,6700.0,6700.0,0],["2026-04-14",6700.0,6700.0,6700.0,6700.0,0],["2026-04-15",6700.0,6700.0,6700.0,6700.0,0],["2026-04-16",6700.0,6700.0,6700.0,6700.0,0],["2026-04-17",6100.0,7300.0,6100.0,7300.0,27100],["2026-04-20",7300.0,7300.0,7300.0,7300.0,0],["2026-04-21",7300.0,7300.0,7300.0,7300.0,0],["2026-04-22",7300.0,7300.0,7300.0,7300.0,0],["2026-04-23",7300.0,7300.0,7300.0,7300.0,0],["2026-04-24",6900.0,7900.0,6600.0,7900.0,21700],["2026-04-28",7900.0,7900.0,7900.0,7900.0,0],["2026-04-29",7900.0,7900.0,7900.0,7900.0,0],["2026-05-04",7900.0,7900.0,7900.0,7900.0,0],["2026-05-05",7900.0,7900.0,7900.0,7900.0,0],["2026-05-06",7900.0,7900.0,7900.0,7900.0,0],["2026-05-07",7900.0,7900.0,7900.0,7900.0,0],["2026-05-08",7200.0,7900.0,7200.0,7200.0,11400],["2026-05-11",7200.0,7200.0,7200.0,7200.0,0],["2026-05-12",7200.0,7200.0,7200.0,7200.0,0],["2026-05-13",7200.0,7200.0,7200.0,7200.0,0],["2026-05-14",7200.0,7200.0,7200.0,7200.0,0],["2026-05-15",7200.0,7200.0,7200.0,7200.0,0],["2026-05-18",7200.0,7200.0,7200.0,7200.0,0],["2026-05-19",7200.0,7200.0,7200.0,7200.0,0],["2026-05-20",7200.0,7200.0,7200.0,7200.0,0],["2026-05-21",7200.0,7200.0,7200.0,7200.0,0],["2026-05-22",6500.0,6500.0,6500.0,6500.0,3200],["2026-05-25",6500.0,6500.0,6500.0,6500.0,0],["2026-05-26",6500.0,6500.0,6500.0,6500.0,0],["2026-05-27",6500.0,6500.0,6500.0,6500.0,0],["2026-05-28",6500.0,6500.0,6500.0,6500.0,0],["2026-05-29",5900.0,7000.0,5900.0,7000.0,153000],["2026-06-01",7000.0,7000.0,7000.0,7000.0,0],["2026-06-02",7000.0,7000.0,7000.0,7000.0,0],["2026-06-03",7000.0,7000.0,7000.0,7000.0,0],["2026-06-04",7000.0,7000.0,7000.0,7000.0,0],["2026-06-05",6300.0,6300.0,6300.0,6300.0,500],["2026-06-08",6300.0,6300.0,6300.0,6300.0,0],["2026-06-09",6300.0,6300.0,6300.0,6300.0,0],["2026-06-10",6300.0,6300.0,6300.0,6300.0,0],["2026-06-11",6300.0,6300.0,6300.0,6300.0,0],["2026-06-12",5700.0,5700.0,5700.0,5700.0,700],["2026-06-15",5700.0,5700.0,5700.0,5700.0,0],["2026-06-16",5700.0,5700.0,5700.0,5700.0,0],["2026-06-17",5700.0,5700.0,5700.0,5700.0,0],["2026-06-18",5700.0,5700.0,5700.0,5700.0,0],["2026-06-19",5200.0,5200.0,5200.0,5200.0,46400],["2026-06-22",5200.0,5200.0,5200.0,5200.0,0],["2026-06-23",5200.0,5200.0,5200.0,5200.0,0],["2026-06-24",5200.0,5200.0,5200.0,5200.0,0],["2026-06-25",5200.0,5200.0,5200.0,5200.0,0],["2026-06-26",4700.0,4700.0,4700.0,4700.0,1800],["2026-06-29",4700.0,4700.0,4700.0,4700.0,0],["2026-06-30",4700.0,4700.0,4700.0,4700.0,0],["2026-07-01",4700.0,4700.0,4700.0,4700.0,0],["2026-07-02",4700.0,4700.0,4700.0,4700.0,0],["2026-07-03",4300.0,4300.0,4300.0,4300.0,38000],["2026-07-06",4300.0,4300.0,4300.0,4300.0,0],["2026-07-07",4300.0,4300.0,4300.0,4300.0,0],["2026-07-08",4300.0,4300.0,4300.0,4300.0,0],["2026-07-09",4300.0,4300.0,4300.0,4300.0,0],["2026-07-10",3900.0,4700.0,3900.0,3900.0,56800],["2026-07-13",3900.0,3900.0,3900.0,3900.0,0],["2026-07-14",3900.0,3900.0,3900.0,3900.0,0],["2026-07-15",3900.0,3900.0,3900.0,3900.0,0],["2026-07-16",3900.0,3900.0,3900.0,3900.0,0],["2026-07-17",4100.0,4100.0,4100.0,4100.0,100],["2026-07-20",4100.0,4100.0,4100.0,4100.0,0],["2026-07-21",4100.0,4100.0,4100.0,4100.0,0],["2026-07-22",4100.0,4100.0,4100.0,4100.0,0],["2026-07-23",4100.0,4100.0,4100.0,4100.0,0],["2026-07-24",3700.0,3700.0,3700.0,3700.0,21400],["2026-07-27",3700.0,3700.0,3700.0,3700.0,0],["2026-07-28",3700.0,3700.0,3700.0,3700.0,0],["2026-07-29",3700.0,3700.0,3700.0,3700.0,0],["2026-07-30",3700.0,3700.0,3700.0,3700.0,0],["2026-07-31",3400.0,3900.0,3400.0,3800.0,41900],["2026-08-03",3800.0,3800.0,3800.0,3800.0,0],["2026-08-04",3800.0,3800.0,3800.0,3800.0,0],["2026-08-05",3800.0,3800.0,3800.0,3800.0,0],["2026-08-06",3800.0,3800.0,3800.0,3800.0,0],["2026-08-07",4100.0,4100.0,3500.0,3500.0,29800],["2026-08-10",3500.0,3500.0,3500.0,3500.0,0],["2026-08-11",3500.0,3500.0,3500.0,3500.0,0],["2026-08-12",3500.0,3500.0,3500.0,3500.0,0],["2026-08-13",3500.0,3500.0,3500.0,3500.0,0],["2026-08-14",3200.0,3200.0,3200.0,3200.0,8000],["2026-08-17",3200.0,3200.0,3200.0,3200.0,0],["2026-08-18",3200.0,3200.0,3200.0,3200.0,0],["2026-08-19",3200.0,3200.0,3200.0,3200.0,0],["2026-08-20",3200.0,3200.0,3200.0,3200.0,0],["2026-08-21",2900.0,2900.0,2900.0,2900.0,17900],["2026-08-24",2900.0,2900.0,2900.0,2900.0,0],["2026-08-25",2900.0,2900.0,2900.0,2900.0,0],["2026-08-26",2900.0,2900.0,2900.0,2900.0,0],["2026-08-27",2900.0,2900.0,2900.0,2900.0,0],["2026-08-28",3000.0,3100.0,3000.0,3100.0,261400],["2026-09-03",3100.0,3100.0,3100.0,3100.0,0],["2026-09-04",3100.0,3300.0,3100.0,3300.0,1500],["2026-09-07",3300.0,3300.0,3300.0,3300.0,0],["2026-09-08",3300.0,3300.0,3300.0,3300.0,0],["2026-09-09",3300.0,3300.0,3300.0,3300.0,0],["2026-09-10",3300.0,3300.0,3300.0,3300.0,0],["2026-09-11",3400.0,3600.0,3300.0,3600.0,318400],["2026-09-14",3600.0,3600.0,3600.0,3600.0,0],["2026-09-15",3600.0,3600.0,3600.0,3600.0,0],["2026-09-16",3600.0,3600.0,3600.0,3600.0,0],["2026-09-17",3600.0,3600.0,3600.0,3600.0,0],["2026-09-18",3800.0,3900.0,3700.0,3900.0,84500],["2026-09-21",3900.0,3900.0,3900.0,3900.0,0],["2026-09-22",3900.0,3900.0,3900.0,3900.0,0],["2026-09-23",3900.0,3900.0,3900.0,3900.0,0],["2026-09-24",3900.0,3900.0,3900.0,3900.0,0],["2026-09-25",3900.0,4200.0,3900.0,4200.0,36100],["2026-09-28",4200.0,4200.0,4200.0,4200.0,0],["2026-09-29",4200.0,4200.0,4200.0,4200.0,0],["2026-09-30",4200.0,4200.0,4200.0,4200.0,0],["2026-10-01",4200.0,4200.0,4200.0,4200.0,0],["2026-10-02",4300.0,4600.0,4300.0,4600.0,281700],["2026-10-05",4600.0,4600.0,4600.0,4600.0,0],["2026-10-06",4600.0,4600.0,4600.0,4600.0,0],["2026-10-07",4600.0,4600.0,4600.0,4600.0,0],["2026-10-08",4600.0,4600.0,4600.0,4600.0,0],["2026-10-09",4500.0,4800.0,4400.0,4500.0,123000],["2026-10-12",4500.0,4500.0,4500.0,4500.0,0]]}