{"sym":"CIA","index":false,"bars":[["2017-11-29",35623.96,35623.96,35623.96,35623.96,69700],["2017-11-30",39155.91,39155.91,39155.91,39155.91,476848],["2017-12-01",42931.44,43053.23,39155.91,42566.06,219377],["2017-12-04",43235.91,43235.91,40191.13,40191.13,96200],["2017-12-05",39703.97,40130.24,38059.78,38668.74,290189],["2017-12-06",38668.74,40069.34,38668.74,38790.53,95720],["2017-12-07",38851.43,38973.22,38059.78,38668.74,77700],["2017-12-08",38973.22,39095.01,38120.68,38364.26,81230],["2017-12-11",38242.47,38364.26,36598.29,37450.83,63470],["2017-12-12",37450.83,37450.83,35319.48,35928.44,190800],["2017-12-13",35867.54,36537.39,35502.17,36232.91,21948],["2017-12-14",36537.39,38364.26,36537.39,37207.24,89500],["2017-12-15",37329.04,37450.83,36841.87,37146.35,176347],["2017-12-18",37207.24,37998.89,36902.77,37146.35,149498],["2017-12-19",37268.14,38364.26,37207.24,38364.26,73310],["2017-12-20",38486.05,40191.13,38364.26,39886.65,139720],["2017-12-21",40191.13,40191.13,39521.28,39521.28,74117],["2017-12-22",39399.49,39703.97,39034.11,39460.38,40650],["2017-12-25",39460.38,39460.38,38059.78,38303.37,61000],["2017-12-26",38668.74,39216.8,38668.74,38973.22,26310],["2017-12-27",39155.91,39277.7,38851.43,39216.8,527850],["2017-12-28",39460.38,39521.28,38973.22,39034.11,52948],["2017-12-29",39155.91,39277.7,37146.35,37146.35,70800],["2018-01-02",38668.74,38973.22,38059.78,38912.32,54800],["2018-01-03",38729.64,38912.32,38364.26,38912.32,33740],["2018-01-04",38668.74,38851.43,38364.26,38851.43,37480],["2018-01-05",38668.74,38729.64,38425.16,38425.16,36300],["2018-01-08",38364.26,39277.7,38364.26,39034.11,77980],["2018-01-09",39277.7,40312.92,39095.01,40312.92,72520],["2018-01-10",40312.92,40312.92,39582.17,39582.17,467990],["2018-01-11",39582.17,39582.17,38364.26,38607.84,85142],["2018-01-12",38607.84,39521.28,36537.39,38607.84,190620],["2018-01-15",39277.7,39521.28,38425.16,39277.7,128201],["2018-01-16",39703.97,39703.97,38973.22,39277.7,100800],["2018-01-17",39277.7,39338.59,38668.74,38912.32,80920],["2018-01-18",38364.26,39155.91,38364.26,39095.01,62591],["2018-01-19",39277.7,39277.7,38364.26,38546.95,124730],["2018-01-22",38546.95,38668.74,37694.41,38059.78,131427],["2018-01-23",38059.78,38668.74,37694.41,38059.78,139300],["2018-01-24",38181.57,38181.57,37450.83,37755.31,74800],["2018-01-25",37450.83,37694.41,36963.66,37450.83,54510],["2018-01-26",37146.35,37450.83,36720.08,36720.08,47000],["2018-01-29",36537.39,36720.08,36232.91,36293.81,28300],["2018-01-30",36050.23,36841.87,35319.48,36537.39,19300],["2018-01-31",37146.35,37755.31,36841.87,37694.41,30600],["2018-02-01",38443.3,38443.3,36820.7,37694.41,18000],["2018-02-02",36571.07,36695.88,36508.66,36571.07,22800],["2018-02-05",36508.66,36508.66,35260.5,35697.35,36040],["2018-02-06",32514.55,33263.44,32140.1,33076.22,77010],["2018-02-07",33076.22,35572.54,32452.14,33076.22,13300],["2018-02-08",34261.97,34261.97,32140.1,33076.22,17420],["2018-02-09",32077.69,32452.14,31828.06,32452.14,17600],["2018-02-12",33076.22,35697.35,33076.22,33700.3,37780],["2018-02-13",33700.3,33949.93,33138.63,33949.93,55900],["2018-02-21",34324.38,34698.83,34012.34,34511.6,51800],["2018-02-22",34511.6,34511.6,33700.3,33825.12,45600],["2018-02-23",33825.12,33825.12,33138.63,33263.44,23820],["2018-02-26",33388.26,34012.34,33263.44,33325.85,49400],["2018-02-27",34074.75,36321.43,34074.75,35073.27,123280],["2018-02-28",35073.27,36508.66,35073.27,36196.62,111310],["2018-03-01",36820.7,36820.7,35510.13,35884.58,74700],["2018-03-02",35572.54,36196.62,35322.91,36196.62,67542],["2018-03-05",36196.62,36633.47,36071.8,36196.62,106880],["2018-03-06",36196.62,36508.66,35697.35,36134.21,35047],["2018-03-07",36383.84,36383.84,35073.27,35385.31,45210],["2018-03-08",34511.6,35697.35,34386.79,35260.5,44720],["2018-03-09",35073.27,35135.68,34324.38,34449.2,31800],["2018-03-12",34511.6,34511.6,33700.3,33700.3,58330],["2018-03-13",33388.26,33700.3,33325.85,33325.85,76712],["2018-03-14",33325.85,33325.85,31765.65,31765.65,138620],["2018-03-15",31765.65,31765.65,28645.25,28645.25,385340],["2018-03-16",25836.9,25836.9,25836.9,25836.9,996710],["2018-03-19",23278.17,24651.15,23278.17,23340.58,422770],["2018-03-20",23527.8,24838.37,23465.39,24089.47,103572],["2018-03-21",24963.19,24963.19,23340.58,23465.39,114785],["2018-03-22",23278.17,23465.39,21218.71,22466.87,204105],["2018-03-23",21842.79,21842.79,20594.63,21281.12,131445],["2018-03-26",21218.71,21218.71,20532.22,20969.08,57510],["2018-03-27",21093.89,21655.56,20532.22,21593.16,43210],["2018-03-28",21593.16,22030.01,21281.12,21780.38,22690],["2018-03-29",21842.79,23902.25,21842.79,23902.25,107705],["2018-03-30",24963.19,25587.26,24214.29,25587.26,99800],["2018-04-02",25587.26,25961.71,24339.11,25587.26,75800],["2018-04-03",25337.63,25712.08,25025.59,25712.08,49000],["2018-04-04",25712.08,26211.34,25212.82,26024.12,62300],["2018-04-05",26024.12,26024.12,24963.19,25275.22,23500],["2018-04-06",25587.26,25587.26,24713.55,24963.19,16800],["2018-04-09",24339.11,24339.11,23090.95,24151.88,56100],["2018-04-10",24963.19,25400.04,24339.11,24651.15,39800],["2018-04-11",24900.78,25275.22,24027.07,24651.15,20900],["2018-04-12",24463.92,24463.92,24214.29,24339.11,9400],["2018-04-13",24339.11,24339.11,24027.07,24089.47,20500],["2018-04-16",24339.11,24339.11,24089.47,24214.29,21000],["2018-04-17",24651.15,24963.19,24214.29,24963.19,28500],["2018-04-18",24963.19,25088.0,24775.96,25088.0,59400],["2018-04-19",25150.41,25275.22,24900.78,25025.59,54500],["2018-04-20",25025.59,27300.65,25025.59,26466.46,40800],["2018-04-23",28059.0,28059.0,26466.46,26466.46,71100],["2018-04-24",25480.6,26163.12,25328.93,26163.12,19900],["2018-04-26",26163.12,26163.12,25025.59,25708.11,71800],["2018-04-27",25708.11,25783.94,25480.6,25480.6,15700],["2018-05-02",25480.6,25935.61,25480.6,25632.27,20900],["2018-05-03",25632.27,25783.94,24267.24,25783.94,19500],["2018-05-04",25783.94,25783.94,25101.43,25783.94,7400],["2018-05-07",25404.77,25859.78,25025.59,25708.11,30000],["2018-05-08",25708.11,25708.11,25101.43,25632.27,17030],["2018-05-09",25632.27,25859.78,25632.27,25783.94,30400],["2018-05-10",25935.61,26921.47,25556.44,26466.46,22700],["2018-05-11",26466.46,26693.97,25783.94,26466.46,8300],["2018-05-14",26618.13,26693.97,25783.94,26466.46,5800],["2018-05-15",25859.78,26390.63,25783.94,26314.79,9700],["2018-05-16",25935.61,26466.46,25632.27,26466.46,9500],["2018-05-17",25632.27,25783.94,25632.27,25783.94,4100],["2018-05-18",25632.27,25708.11,25480.6,25632.27,5100],["2018-05-21",25783.94,25783.94,25328.93,25708.11,7100],["2018-05-22",25708.11,25708.11,25025.59,25556.44,14600],["2018-05-23",25556.44,25556.44,25328.93,25556.44,3400],["2018-05-24",25404.77,25556.44,25253.1,25480.6,3300],["2018-05-25",25253.1,25253.1,25101.43,25101.43,7600],["2018-05-28",25025.59,25025.59,23888.07,24267.24,22800],["2018-05-29",23584.73,24267.24,23129.71,24191.41,7500],["2018-05-30",24115.57,25783.94,23508.89,25480.6,9500],["2018-05-31",24949.76,25556.44,24873.92,25556.44,3600],["2018-06-01",25556.44,25632.27,25556.44,25632.27,2200],["2018-06-04",25632.27,25632.27,24418.91,24873.92,13700],["2018-06-05",24873.92,24873.92,24267.24,24873.92,15100],["2018-06-06",24873.92,24873.92,24418.91,24418.91,8000],["2018-06-07",24418.91,24798.09,24191.41,24494.75,40200],["2018-06-08",24267.24,24494.75,24267.24,24494.75,105600],["2018-06-11",24494.75,24873.92,24418.91,24873.92,32072],["2018-06-12",24873.92,25404.77,24418.91,24418.91,36000],["2018-06-13",24722.25,25783.94,24722.25,25783.94,20700],["2018-06-14",26238.96,28362.34,26238.96,28362.34,69600],["2018-06-15",30258.22,30258.22,28969.02,30106.55,121400],["2018-06-18",29954.88,32305.77,28817.35,32305.77,2497894],["2018-06-19",32760.78,32760.78,29120.69,31092.4,184920],["2018-06-20",30334.05,30334.05,27983.16,27983.16,36500],["2018-06-21",27983.16,28134.83,26693.97,26693.97,10100],["2018-06-22",25859.78,26618.13,25480.6,25935.61,8200],["2018-06-25",25025.59,25859.78,25025.59,25783.94,16200],["2018-06-26",25783.94,25859.78,25253.1,25859.78,7900],["2018-06-27",26542.3,26542.3,25556.44,26466.46,5700],["2018-06-28",26542.3,28059.0,26163.12,28059.0,10900],["2018-06-29",28059.0,28210.67,26390.63,27983.16,30600],["2018-07-02",26618.13,26921.47,25783.94,26542.3,21000],["2018-07-03",27755.66,27907.33,26238.96,26238.96,17800],["2018-07-04",28059.0,28059.0,25783.94,26390.63,11000],["2018-07-05",26390.63,26390.63,25328.93,25632.27,10300],["2018-07-06",26314.79,26314.79,24267.24,25632.27,16100],["2018-07-09",25632.27,25632.27,24873.92,25025.59,1400],["2018-07-10",25025.59,25025.59,25025.59,25025.59,200],["2018-07-11",25480.6,25480.6,24267.24,25025.59,3100],["2018-07-12",24873.92,24873.92,24646.42,24646.42,500],["2018-07-13",24949.76,25025.59,24267.24,24570.58,7306],["2018-07-16",24570.58,24570.58,23508.89,24494.75,14840],["2018-07-17",23584.73,24267.24,23508.89,24267.24,2600],["2018-07-18",23888.07,24267.24,22826.37,24115.57,16900],["2018-07-19",23508.89,23736.4,22068.02,23736.4,20100],["2018-07-20",23736.4,24039.74,23205.55,24039.74,7500],["2018-07-23",23584.73,23888.07,22902.21,23888.07,16500],["2018-07-24",23508.89,23888.07,22826.37,23812.23,2900],["2018-07-25",23508.89,23508.89,23205.55,23205.55,5800],["2018-07-26",23508.89,23508.89,22447.2,23129.71,7300],["2018-07-27",23357.22,23357.22,23357.22,23357.22,600],["2018-07-30",23357.22,23508.89,22750.54,23508.89,17300],["2018-07-31",23508.89,23888.07,23357.22,23433.06,5200],["2018-08-01",24267.24,24267.24,23888.07,23888.07,500],["2018-08-02",23888.07,24798.09,23888.07,23963.9,13200],["2018-08-03",23963.9,24039.74,23660.56,24039.74,5300],["2018-08-06",23963.9,23963.9,23205.55,23736.4,5000],["2018-08-07",23508.89,23888.07,23508.89,23660.56,1000],["2018-08-08",23508.89,23736.4,22978.04,22978.04,13300],["2018-08-09",23433.06,23433.06,22978.04,22978.04,4800],["2018-08-10",22902.21,23357.22,21613.01,23281.38,10500],["2018-08-13",23129.71,23281.38,22371.36,23129.71,4300],["2018-08-14",23129.71,23129.71,22750.54,22826.37,6500],["2018-08-15",23053.88,23508.89,22068.02,23508.89,16320],["2018-08-16",22902.21,23508.89,22750.54,23508.89,10600],["2018-08-17",22750.54,23508.89,22295.53,23508.89,436846],["2018-08-20",23129.71,23129.71,22523.03,23129.71,2700],["2018-08-21",23129.71,23129.71,22750.54,23129.71,3900],["2018-08-22",22523.03,22750.54,22371.36,22371.36,3000],["2018-08-23",21992.19,22447.2,21992.19,22371.36,2600],["2018-08-24",22371.36,23508.89,22371.36,23508.89,2400],["2018-08-27",22826.37,23129.71,22750.54,22750.54,2900],["2018-08-28",22750.54,23053.88,22750.54,23053.88,1300],["2018-08-29",22826.37,23053.88,22750.54,23053.88,3600],["2018-08-30",22523.03,22902.21,22371.36,22902.21,3500],["2018-08-31",22902.21,22902.21,22750.54,22750.54,5800],["2018-09-04",22750.54,22750.54,22447.2,22447.2,7200],["2018-09-05",22447.2,22598.87,22143.86,22598.87,8500],["2018-09-06",22750.54,22750.54,22143.86,22371.36,4500],["2018-09-07",21992.19,22371.36,21613.01,22371.36,1600],["2018-09-10",22750.54,22750.54,22068.02,22371.36,5700],["2018-09-11",22371.36,22371.36,22143.86,22143.86,2000],["2018-09-12",22219.69,22295.53,22143.86,22219.69,5100],["2018-09-13",22219.69,22219.69,21992.19,21992.19,1900],["2018-09-14",21992.19,22371.36,21992.19,22143.86,3600],["2018-09-17",22219.69,22219.69,21764.68,22143.86,8200],["2018-09-18",21840.52,22750.54,21840.52,22143.86,8600],["2018-09-19",22750.54,22826.37,22295.53,22674.7,18700],["2018-09-20",22674.7,22674.7,22447.2,22447.2,2600],["2018-09-21",22750.54,22750.54,22447.2,22674.7,15800],["2018-09-24",22598.87,22598.87,22371.36,22371.36,5700],["2018-09-25",22447.2,22447.2,21613.01,22371.36,20900],["2018-09-26",21992.19,22371.36,21992.19,22295.53,10400],["2018-09-27",22295.53,23129.71,21992.19,22978.04,23400],["2018-09-28",23129.71,23281.38,22750.54,23053.88,18800],["2018-10-01",23281.38,24646.42,23281.38,23281.38,41600],["2018-10-02",23281.38,23888.07,23281.38,23508.89,6600],["2018-10-03",23508.89,23812.23,22978.04,22978.04,35100],["2018-10-04",22902.21,23584.73,22826.37,23357.22,23100],["2018-10-05",23357.22,23357.22,22826.37,22826.37,19300],["2018-10-08",22826.37,22978.04,22523.03,22902.21,19100],["2018-10-09",22902.21,22978.04,22826.37,22902.21,6200],["2018-10-10",22902.21,22902.21,22523.03,22902.21,9500],["2018-10-11",22371.36,22371.36,20627.16,20627.16,26000],["2018-10-12",20475.49,22143.86,20475.49,22143.86,14500],["2018-10-15",22143.86,22219.69,22143.86,22219.69,9400],["2018-10-16",21992.19,21992.19,21840.52,21992.19,4500],["2018-10-17",21992.19,21992.19,21916.35,21916.35,7680],["2018-10-18",21992.19,22143.86,21992.19,21992.19,11300],["2018-10-19",21764.68,21764.68,21309.67,21764.68,13800],["2018-10-22",21688.85,21688.85,19717.13,20854.66,74480],["2018-10-23",20020.47,20096.31,19641.3,19641.3,26808],["2018-10-24",19717.13,20247.98,19717.13,20020.47,14200],["2018-10-25",20020.47,20020.47,19337.96,20020.47,13700],["2018-10-26",20020.47,20020.47,19413.79,19413.79,12500],["2018-10-29",19413.79,19489.63,19110.45,19110.45,13100],["2018-10-30",19110.45,19262.12,19110.45,19110.45,7000],["2018-10-31",19717.13,20778.83,19337.96,20020.47,10700],["2018-11-01",20020.47,20020.47,19641.3,20020.47,1800],["2018-11-02",19717.13,20020.47,19717.13,20020.47,10500],["2018-11-05",20020.47,20020.47,20020.47,20020.47,1000],["2018-11-06",19717.13,19717.13,19717.13,19717.13,1400],["2018-11-07",19565.46,19641.3,19489.63,19489.63,16100],["2018-11-08",19337.96,19717.13,19337.96,19717.13,24500],["2018-11-09",19413.79,19717.13,19413.79,19717.13,1600],["2018-11-12",19262.12,19262.12,19110.45,19186.29,1200],["2018-11-13",19262.12,19641.3,19110.45,19641.3,800],["2018-11-14",19565.46,19565.46,19565.46,19565.46,100],["2018-11-15",19641.3,19641.3,19110.45,19110.45,500],["2018-11-16",19110.45,19110.45,18958.78,18958.78,3000],["2018-11-19",19717.13,19717.13,19717.13,19717.13,100],["2018-11-20",19717.13,19717.13,19337.96,19337.96,1300],["2018-11-21",19337.96,19337.96,19110.45,19110.45,1500],["2018-11-22",19110.45,19110.45,18958.78,18958.78,10200],["2018-11-23",18958.78,18958.78,18958.78,18958.78,3400],["2018-11-26",19641.3,19641.3,19641.3,19641.3,100],["2018-11-27",19413.79,19413.79,19337.96,19337.96,2000],["2018-11-28",19413.79,19717.13,18958.78,19717.13,2700],["2018-11-29",19717.13,19717.13,19717.13,19717.13,0],["2018-11-30",19641.3,19641.3,19641.3,19641.3,200],["2018-12-03",19717.13,19717.13,19717.13,19717.13,8100],["2018-12-04",19717.13,19717.13,19717.13,19717.13,2400],["2018-12-05",19717.13,19717.13,19717.13,19717.13,500],["2018-12-06",19641.3,19641.3,19110.45,19110.45,1200],["2018-12-07",19110.45,19110.45,19110.45,19110.45,0],["2018-12-10",19034.62,19110.45,18731.28,18882.95,7450],["2018-12-11",18579.61,18655.44,18503.77,18503.77,13900],["2018-12-12",18579.61,18731.28,18200.43,18352.1,11800],["2018-12-13",18427.94,18503.77,18200.43,18200.43,23100],["2018-12-14",18200.43,18427.94,18200.43,18276.27,2160],["2018-12-17",17897.09,18503.77,17821.26,18503.77,2000],["2018-12-18",18352.1,18352.1,16987.07,17138.74,19800],["2018-12-19",17442.08,17442.08,17442.08,17442.08,6000],["2018-12-20",17517.92,17897.09,17366.24,17897.09,2100],["2018-12-21",17442.08,17442.08,17442.08,17442.08,1400],["2018-12-24",17290.41,18200.43,17290.41,17517.92,8200],["2018-12-25",17442.08,17442.08,16683.73,17442.08,2400],["2018-12-26",16683.73,17062.9,16683.73,17062.9,1100],["2018-12-27",16987.07,17062.9,16607.89,16987.07,21500],["2018-12-28",16987.07,17290.41,16683.73,17062.9,4800],["2019-01-02",17062.9,17062.9,16683.73,17062.9,1200],["2019-01-03",16683.73,16683.73,15925.38,16532.06,9400],["2019-01-04",16532.06,16532.06,16532.06,16532.06,0],["2019-01-07",15697.87,16987.07,15167.03,15925.38,9700],["2019-01-08",15925.38,15925.38,14939.52,15015.36,11500],["2019-01-09",15015.36,15546.2,15015.36,15546.2,1200],["2019-01-10",15167.03,15167.03,15167.03,15167.03,1000],["2019-01-11",15470.37,15470.37,15470.37,15470.37,100],["2019-01-14",15091.19,15849.54,15091.19,15849.54,4500],["2019-01-15",15697.87,15697.87,15015.36,15015.36,3500],["2019-01-16",15015.36,15167.03,14939.52,15167.03,4700],["2019-01-17",15167.03,15167.03,15167.03,15167.03,6500],["2019-01-18",14939.52,15167.03,14939.52,15167.03,1700],["2019-01-21",14560.34,15167.03,14408.67,14484.51,6800],["2019-01-22",14636.18,14636.18,14560.34,14560.34,1100],["2019-01-23",14560.34,14560.34,14560.34,14560.34,0],["2019-01-24",14408.67,14787.85,14181.17,14787.85,6100],["2019-01-25",14636.18,14712.02,14332.84,14332.84,800],["2019-01-28",14408.67,14408.67,14029.5,14105.33,10100],["2019-01-29",13877.83,14105.33,13801.99,14029.5,7600],["2019-01-30",13271.15,13271.15,12664.47,12664.47,164300],["2019-01-31",12133.62,12133.62,11602.77,11602.77,86900],["2019-02-01",11906.12,12512.8,11830.28,11830.28,22500],["2019-02-11",11830.28,12133.62,11754.45,11830.28,29100],["2019-02-12",11754.45,12436.96,11754.45,12436.96,5300],["2019-02-13",12512.8,13346.98,12436.96,13346.98,41600],["2019-02-14",13422.82,13877.83,13422.82,13801.99,59700],["2019-02-15",13801.99,14029.5,13650.32,14029.5,6940],["2019-02-18",13650.32,13801.99,13574.49,13801.99,4400],["2019-02-19",13650.32,13650.32,13346.98,13346.98,7100],["2019-02-20",13271.15,13271.15,13271.15,13271.15,3600],["2019-02-21",13650.32,13650.32,12967.81,13119.48,2200],["2019-02-22",12891.97,13271.15,12891.97,13271.15,4100],["2019-02-25",13271.15,13574.49,13271.15,13271.15,2000],["2019-02-26",13271.15,13271.15,12891.97,12891.97,13400],["2019-02-27",12816.14,12967.81,12588.63,12967.81,7000],["2019-02-28",13043.64,13043.64,12891.97,13043.64,7700],["2019-03-01",12891.97,13043.64,12816.14,13043.64,8400],["2019-03-04",13119.48,13119.48,12891.97,12891.97,6400],["2019-03-05",12967.81,13043.64,12816.14,12816.14,8700],["2019-03-06",12816.14,12891.97,12816.14,12816.14,3200],["2019-03-07",13271.15,13271.15,12891.97,13043.64,19900],["2019-03-08",13119.48,13119.48,13043.64,13043.64,8100],["2019-03-11",13119.48,13119.48,12891.97,12891.97,5700],["2019-03-12",12891.97,12967.81,12891.97,12891.97,25300],["2019-03-13",12967.81,13043.64,12891.97,12967.81,14700],["2019-03-14",12967.81,13043.64,12891.97,12891.97,11100],["2019-03-15",13195.31,13195.31,12740.3,12967.81,28600],["2019-03-18",12967.81,14257.0,12967.81,14257.0,90100],["2019-03-19",14560.34,15622.04,14408.67,15622.04,107500],["2019-03-20",15925.38,17062.9,15925.38,16304.55,50200],["2019-03-21",17897.09,17897.09,14863.69,15015.36,35200],["2019-03-22",14787.85,14939.52,14636.18,14863.69,27100],["2019-03-25",14408.67,14408.67,13650.32,13877.83,24900],["2019-03-26",14029.5,15242.86,13726.16,15242.86,17000],["2019-03-27",15242.86,15242.86,14408.67,14636.18,18600],["2019-03-28",14408.67,14560.34,14105.33,14105.33,19000],["2019-03-29",14105.33,14257.0,13953.66,14105.33,14700],["2019-04-01",13953.66,14560.34,13650.32,14560.34,8800],["2019-04-02",14560.34,14560.34,14029.5,14181.17,3500],["2019-04-03",14029.5,14636.18,14029.5,14408.67,18300],["2019-04-04",14408.67,14939.52,14408.67,14712.02,19100],["2019-04-05",14712.02,14939.52,14712.02,14863.69,8400],["2019-04-08",14787.85,14939.52,14787.85,14787.85,18800],["2019-04-09",14787.85,15015.36,14636.18,14787.85,20300],["2019-04-10",14787.85,14863.69,14712.02,14787.85,8100],["2019-04-11",14863.69,14939.52,14787.85,14863.69,8000],["2019-04-12",14787.85,14863.69,14636.18,14863.69,20600],["2019-04-16",14939.52,15015.36,14332.84,14712.02,18000],["2019-04-17",14257.0,14257.0,14029.5,14257.0,33200],["2019-04-18",14181.17,14181.17,13726.16,13877.83,12200],["2019-04-19",13801.99,13877.83,13726.16,13726.16,3600],["2019-04-22",13953.66,13953.66,13801.99,13801.99,6400],["2019-04-23",13877.83,14105.33,13877.83,13953.66,4600],["2019-04-24",14105.33,14332.84,14105.33,14257.0,500],["2019-04-25",14257.0,14636.18,14257.0,14257.0,3900],["2019-04-26",14105.33,14105.33,14105.33,14105.33,2600],["2019-05-02",14105.33,14105.33,13953.66,13953.66,6200],["2019-05-03",13953.66,14029.5,13877.83,13953.66,3100],["2019-05-06",13801.99,13877.83,13801.99,13877.83,12200],["2019-05-07",13953.66,13953.66,13498.65,13650.32,16900],["2019-05-08",13650.32,13650.32,13650.32,13650.32,5600],["2019-05-09",13346.98,13650.32,13346.98,13422.82,9300],["2019-05-10",13650.32,13801.99,13650.32,13801.99,600],["2019-05-13",13498.65,13801.99,13498.65,13498.65,15500],["2019-05-14",13498.65,13498.65,13043.64,13346.98,7600],["2019-05-15",13574.49,13574.49,12967.81,13043.64,12100],["2019-05-16",12967.81,13650.32,12967.81,13574.49,2300],["2019-05-17",13271.15,13271.15,13271.15,13271.15,200],["2019-05-20",13271.15,13271.15,13119.48,13119.48,2500],["2019-05-21",13119.48,13195.31,13119.48,13195.31,6500],["2019-05-22",13271.15,13346.98,13271.15,13346.98,900],["2019-05-23",13346.98,13346.98,13346.98,13346.98,1300],["2019-05-24",13346.98,13877.83,13346.98,13650.32,8500],["2019-05-27",13650.32,14029.5,13650.32,13650.32,31700],["2019-05-28",13801.99,14105.33,13801.99,14029.5,4800],["2019-05-29",13877.83,14029.5,13726.16,14029.5,2600],["2019-05-30",13726.16,14408.67,13726.16,14029.5,17700],["2019-05-31",14029.5,14257.0,13346.98,13346.98,8600],["2019-06-03",13346.98,14029.5,13346.98,13574.49,8600],["2019-06-04",13726.16,13801.99,13650.32,13801.99,4900],["2019-06-05",13650.32,13650.32,13650.32,13650.32,1000],["2019-06-06",13422.82,13422.82,13422.82,13422.82,2000],["2019-06-07",14029.5,14408.67,13801.99,14332.84,27000],["2019-06-10",14332.84,14484.51,14257.0,14484.51,5100],["2019-06-11",14484.51,14863.69,14105.33,14636.18,26000],["2019-06-12",14560.34,15167.03,14105.33,15167.03,33100],["2019-06-13",15242.86,15242.86,14787.85,15167.03,8400],["2019-06-14",15167.03,15318.7,14939.52,14939.52,29300],["2019-06-17",15242.86,15242.86,14712.02,14712.02,57100],["2019-06-18",14712.02,15472.98,14712.02,15219.33,18600],["2019-06-19",15219.33,15388.43,14881.12,14881.12,2600],["2019-06-20",15303.88,15303.88,14881.12,14965.67,3500],["2019-06-21",14881.12,15303.88,14712.02,15134.77,11300],["2019-06-24",15219.33,15219.33,15050.22,15050.22,5300],["2019-06-25",14881.12,14881.12,14796.57,14796.57,3500],["2019-06-26",14712.02,14965.67,14712.02,14965.67,9500],["2019-06-27",14965.67,14965.67,14712.02,14712.02,20000],["2019-06-28",15050.22,15050.22,14796.57,14796.57,5500],["2019-07-01",15219.33,15219.33,14796.57,14796.57,200],["2019-07-02",15219.33,15219.33,15050.22,15219.33,9500],["2019-07-03",15303.88,15303.88,14881.12,14881.12,700],["2019-07-04",15219.33,15303.88,15134.77,15219.33,16500],["2019-07-05",15219.33,15219.33,15219.33,15219.33,5000],["2019-07-08",15219.33,15219.33,14965.67,14965.67,2700],["2019-07-09",14965.67,15303.88,14881.12,15303.88,9400],["2019-07-10",15050.22,15219.33,14881.12,14881.12,33100],["2019-07-11",14965.67,15050.22,14881.12,14881.12,15600],["2019-07-12",14881.12,15050.22,14796.57,14796.57,23400],["2019-07-15",14796.57,14965.67,14712.02,14712.02,9600],["2019-07-16",14881.12,14881.12,14712.02,14712.02,26200],["2019-07-17",14796.57,15050.22,14796.57,15050.22,3100],["2019-07-18",14796.57,15134.77,14712.02,15134.77,10100],["2019-07-19",14796.57,14881.12,14796.57,14881.12,300],["2019-07-22",14881.12,14965.67,14881.12,14881.12,14100],["2019-07-23",14796.57,14796.57,14712.02,14712.02,3200],["2019-07-24",14542.91,14542.91,14542.91,14542.91,18400],["2019-07-25",14542.91,14542.91,14204.7,14373.81,35000],["2019-07-26",14458.36,14458.36,14458.36,14458.36,500],["2019-07-29",14542.91,14542.91,14542.91,14542.91,3000],["2019-07-30",14542.91,14542.91,14542.91,14542.91,3800],["2019-07-31",14542.91,14542.91,14542.91,14542.91,0],["2019-08-01",14458.36,14542.91,14458.36,14542.91,1458],["2019-08-02",14542.91,14542.91,14458.36,14542.91,6000],["2019-08-05",14542.91,14542.91,14289.26,14458.36,2900],["2019-08-06",14289.26,14373.81,14289.26,14373.81,5200],["2019-08-07",14627.46,14627.46,14204.7,14542.91,2500],["2019-08-08",14204.7,14796.57,14204.7,14204.7,2300],["2019-08-09",14204.7,14373.81,13528.29,14289.26,18800],["2019-08-12",13866.5,14289.26,13866.5,14289.26,2100],["2019-08-13",14035.6,14035.6,13951.05,13951.05,1400],["2019-08-14",13866.5,14204.7,13866.5,13866.5,2800],["2019-08-15",13866.5,13866.5,13781.95,13781.95,2300],["2019-08-16",13781.95,14120.15,13781.95,13866.5,12100],["2019-08-19",13612.84,14035.6,13612.84,14035.6,11600],["2019-08-20",13866.5,13866.5,13866.5,13866.5,100],["2019-08-21",13781.95,13951.05,13781.95,13951.05,4200],["2019-08-22",14035.6,14035.6,13866.5,13951.05,14100],["2019-08-23",13951.05,13951.05,13951.05,13951.05,300],["2019-08-26",13951.05,13951.05,13951.05,13951.05,7100],["2019-08-27",13951.05,13951.05,13951.05,13951.05,500],["2019-08-28",13951.05,13951.05,13951.05,13951.05,3700],["2019-08-29",13951.05,14373.81,13951.05,13951.05,11600],["2019-08-30",14035.6,14796.57,14035.6,14204.7,6800],["2019-09-03",14373.81,14373.81,13951.05,13951.05,5000],["2019-09-04",13951.05,13951.05,13951.05,13951.05,11000],["2019-09-05",13951.05,14373.81,13951.05,14373.81,9500],["2019-09-06",14373.81,14627.46,13951.05,14035.6,4100],["2019-09-09",14035.6,14120.15,13697.39,13697.39,13500],["2019-09-10",13697.39,14289.26,13359.19,13951.05,14900],["2019-09-11",14416.08,14881.12,14416.08,14509.09,11100],["2019-09-12",14416.08,14509.09,14416.08,14416.08,2100],["2019-09-13",14416.08,14788.11,14137.06,14416.08,11300],["2019-09-16",14416.08,14416.08,14416.08,14416.08,3700],["2019-09-17",14416.08,14695.1,14137.06,14137.06,8700],["2019-09-18",14137.06,14137.06,13951.05,13951.05,7900],["2019-09-19",14323.08,14323.08,14323.08,14323.08,100],["2019-09-20",14230.07,14230.07,14137.06,14137.06,2000],["2019-09-23",14137.06,14416.08,13858.04,13858.04,7300],["2019-09-24",14323.08,14323.08,13858.04,13858.04,1500],["2019-09-25",13858.04,13858.04,13858.04,13858.04,0],["2019-09-26",13858.04,13951.05,13858.04,13858.04,1400],["2019-09-27",13858.04,13858.04,13672.03,13765.03,13900],["2019-09-30",13765.03,13858.04,13486.01,13486.01,21000],["2019-10-01",14137.06,14416.08,13486.01,13486.01,10300],["2019-10-02",13579.02,13951.05,13486.01,13765.03,5200],["2019-10-03",13765.03,13765.03,13672.03,13672.03,300],["2019-10-04",13672.03,13672.03,13672.03,13672.03,1400],["2019-10-07",13951.05,14137.06,13672.03,13672.03,2500],["2019-10-08",13672.03,13672.03,13672.03,13672.03,0],["2019-10-09",13951.05,13951.05,13765.03,13765.03,4700],["2019-10-10",13020.98,13020.98,13020.98,13020.98,1300],["2019-10-11",13300.0,13765.03,13300.0,13579.02,500],["2019-10-14",13858.04,14230.07,13579.02,13579.02,7300],["2019-10-15",13765.03,14044.06,13765.03,14044.06,15100],["2019-10-16",13951.05,14230.07,13951.05,14230.07,1300],["2019-10-17",14230.07,14230.07,14044.06,14044.06,3300],["2019-10-18",14230.07,14416.08,14044.06,14044.06,5300],["2019-10-21",14044.06,14044.06,13951.05,13951.05,5800],["2019-10-22",13858.04,13858.04,13858.04,13858.04,100],["2019-10-23",13951.05,14044.06,13951.05,14044.06,3400],["2019-10-24",14416.08,14602.1,14416.08,14416.08,9800],["2019-10-25",14602.1,14602.1,14416.08,14509.09,4800],["2019-10-28",14509.09,14974.13,14509.09,14974.13,4700],["2019-10-29",14974.13,14974.13,14695.1,14695.1,7300],["2019-10-30",14788.11,14788.11,14695.1,14788.11,13900],["2019-10-31",14788.11,14788.11,14323.08,14323.08,5000],["2019-11-01",14416.08,14788.11,14416.08,14788.11,7000],["2019-11-04",14788.11,14881.12,14788.11,14881.12,4800],["2019-11-05",14974.13,15067.13,14974.13,15067.13,441800],["2019-11-06",15253.15,15253.15,14788.11,14881.12,2200],["2019-11-07",14416.08,14509.09,14416.08,14509.09,9200],["2019-11-08",14602.1,14602.1,14602.1,14602.1,1200],["2019-11-11",15346.15,15346.15,14788.11,14788.11,1000],["2019-11-12",14788.11,14881.12,14695.1,14695.1,8000],["2019-11-13",14695.1,14695.1,14695.1,14695.1,400],["2019-11-14",14695.1,14881.12,14695.1,14695.1,2600],["2019-11-15",14695.1,14695.1,14695.1,14695.1,0],["2019-11-18",14695.1,14695.1,14230.07,14416.08,3300],["2019-11-19",14509.09,14509.09,14230.07,14230.07,5300],["2019-11-20",14416.08,14416.08,14230.07,14230.07,1000],["2019-11-21",14230.07,14230.07,14137.06,14137.06,5000],["2019-11-22",14602.1,14602.1,13951.05,13951.05,7700],["2019-11-25",13951.05,13951.05,13951.05,13951.05,200],["2019-11-26",13951.05,13951.05,13951.05,13951.05,0],["2019-11-27",13951.05,13951.05,13951.05,13951.05,100],["2019-11-28",13951.05,13951.05,13951.05,13951.05,1100],["2019-11-29",13951.05,13951.05,13951.05,13951.05,1900],["2019-12-02",13951.05,13951.05,13951.05,13951.05,2100],["2019-12-03",14137.06,14137.06,14137.06,14137.06,3000],["2019-12-04",14137.06,14137.06,14137.06,14137.06,100],["2019-12-05",14137.06,14323.08,14137.06,14323.08,700],["2019-12-06",14137.06,14137.06,13951.05,14137.06,3700],["2019-12-09",14137.06,14137.06,14137.06,14137.06,0],["2019-12-10",14230.07,14230.07,14137.06,14137.06,900],["2019-12-11",14881.12,14881.12,14416.08,14416.08,1800],["2019-12-12",14416.08,14416.08,14416.08,14416.08,0],["2019-12-13",14416.08,14416.08,14137.06,14416.08,2100],["2019-12-16",14509.09,14509.09,14509.09,14509.09,400],["2019-12-17",14509.09,14509.09,14230.07,14230.07,3000],["2019-12-18",14137.06,14137.06,14044.06,14044.06,2000],["2019-12-19",14044.06,14044.06,13951.05,13951.05,1300],["2019-12-20",13951.05,13951.05,13951.05,13951.05,200],["2019-12-23",14137.06,14137.06,14137.06,14137.06,100],["2019-12-24",14137.06,14137.06,14137.06,14137.06,0],["2019-12-25",14416.08,14416.08,13951.05,13951.05,1200],["2019-12-26",13951.05,13951.05,13951.05,13951.05,0],["2019-12-27",13951.05,13951.05,13951.05,13951.05,0],["2019-12-30",13951.05,13951.05,13951.05,13951.05,1300],["2019-12-31",13951.05,13951.05,13951.05,13951.05,0],["2020-01-02",13951.05,13951.05,13951.05,13951.05,0],["2020-01-03",14137.06,14323.08,13300.0,13300.0,4400],["2020-01-06",13579.02,14044.06,13393.01,14044.06,2835],["2020-01-07",13951.05,13951.05,13672.03,13951.05,7268],["2020-01-08",13951.05,13951.05,13951.05,13951.05,100],["2020-01-09",13951.05,13951.05,13951.05,13951.05,3900],["2020-01-10",13951.05,13951.05,13765.03,13765.03,500],["2020-01-13",13765.03,13765.03,13765.03,13765.03,0],["2020-01-14",13765.03,13765.03,13765.03,13765.03,600],["2020-01-15",13765.03,13765.03,13765.03,13765.03,1500],["2020-01-16",13765.03,14323.08,13113.99,14323.08,6300],["2020-01-17",14323.08,14323.08,13020.98,13206.99,15500],["2020-01-20",13206.99,13206.99,13020.98,13206.99,16000],["2020-01-21",13020.98,13206.99,13020.98,13113.99,10900],["2020-01-22",13113.99,13300.0,13020.98,13113.99,4800],["2020-01-30",13020.98,13020.98,11811.89,12648.95,11600],["2020-01-31",12648.95,12648.95,12276.92,12276.92,2100],["2020-02-03",13020.98,13020.98,11532.87,11532.87,10382],["2020-02-04",12369.93,12648.95,12369.93,12648.95,6600],["2020-02-05",12555.94,12648.95,12555.94,12555.94,1600],["2020-02-06",12090.91,12183.92,11997.9,11997.9,5400],["2020-02-07",11904.9,11904.9,11718.88,11904.9,4500],["2020-02-10",11718.88,11811.89,11439.86,11811.89,6700],["2020-02-11",11997.9,11997.9,11811.89,11811.89,1100],["2020-02-12",11904.9,12090.91,11532.87,11532.87,11500],["2020-02-13",11625.87,11904.9,11532.87,11532.87,5300],["2020-02-14",11532.87,11532.87,11160.84,11160.84,19300],["2020-02-17",10695.8,11253.85,10695.8,11160.84,10100],["2020-02-18",11253.85,11346.85,11253.85,11253.85,5200],["2020-02-19",11346.85,11346.85,11160.84,11160.84,12300],["2020-02-20",11160.84,11253.85,11160.84,11160.84,13400],["2020-02-21",11067.83,11253.85,11067.83,11253.85,11900],["2020-02-24",11067.83,11067.83,10695.8,10695.8,14800],["2020-02-25",10695.8,10695.8,10695.8,10695.8,4500],["2020-02-26",10695.8,10695.8,10695.8,10695.8,2800],["2020-02-27",10695.8,10788.81,10416.78,10416.78,9300],["2020-02-28",10416.78,10509.79,10323.78,10323.78,9400],["2020-03-02",10323.78,11253.85,10230.77,11253.85,39000],["2020-03-03",11160.84,11439.86,11160.84,11253.85,11760],["2020-03-04",11253.85,11811.89,11253.85,11253.85,25506],["2020-03-05",11904.9,11997.9,11346.85,11346.85,11300],["2020-03-06",11346.85,11346.85,11346.85,11346.85,1100],["2020-03-09",11160.84,11253.85,10788.81,10881.82,22270],["2020-03-10",10881.82,11160.84,10881.82,11160.84,600],["2020-03-11",11439.86,11439.86,10695.8,11160.84,19400],["2020-03-12",11160.84,11253.85,10323.78,10323.78,16600],["2020-03-13",10137.76,10137.76,9765.73,10137.76,1300],["2020-03-16",10416.78,10509.79,9858.74,9858.74,12400],["2020-03-17",9393.71,10137.76,9393.71,9858.74,1900],["2020-03-18",10416.78,10416.78,10416.78,10416.78,1110],["2020-03-19",10230.77,10230.77,9765.73,9765.73,4000],["2020-03-20",9486.71,9672.73,8835.66,8835.66,16500],["2020-03-23",9300.7,9486.71,7998.6,8928.67,11300],["2020-03-24",9207.69,9300.7,8928.67,8928.67,9500],["2020-03-25",8928.67,9300.7,8928.67,9300.7,6900],["2020-03-26",9300.7,9300.7,9021.68,9021.68,1300],["2020-03-27",9021.68,9021.68,8742.66,8742.66,5400],["2020-03-30",8742.66,8742.66,8184.62,8184.62,3200],["2020-03-31",8649.65,8649.65,7998.6,7998.6,5300],["2020-04-01",8091.61,8463.64,8091.61,8091.61,4600],["2020-04-03",8370.63,8742.66,8370.63,8556.64,14100],["2020-04-06",9300.7,9393.71,9300.7,9393.71,17100],["2020-04-07",9765.73,10323.78,9486.71,10323.78,18200],["2020-04-08",10509.79,11346.85,10509.79,11067.83,20553],["2020-04-09",11067.83,11160.84,10695.8,11160.84,7100],["2020-04-10",11160.84,11160.84,10416.78,10416.78,7900],["2020-04-13",11067.83,11160.84,10788.81,10788.81,22200],["2020-04-14",11160.84,11160.84,10230.77,10881.82,6600],["2020-04-15",11253.85,11253.85,10230.77,10323.78,12200],["2020-04-16",10416.78,10695.8,10416.78,10695.8,4400],["2020-04-17",10695.8,11067.83,10695.8,10881.82,21900],["2020-04-20",10881.82,11253.85,10881.82,11253.85,26800],["2020-04-21",11253.85,11439.86,11160.84,11160.84,25740],["2020-04-22",11160.84,11253.85,10695.8,10695.8,3500],["2020-04-23",11253.85,11253.85,10974.83,10974.83,17400],["2020-04-24",11160.84,11439.86,11160.84,11346.85,2700],["2020-04-27",11253.85,11253.85,10974.83,10974.83,10200],["2020-04-28",10974.83,10974.83,10788.81,10788.81,1800],["2020-04-29",10788.81,11160.84,10788.81,10788.81,24300],["2020-05-04",10881.82,10881.82,10602.8,10602.8,16300],["2020-05-05",10602.8,10602.8,10323.78,10323.78,4300],["2020-05-06",10695.8,10695.8,10323.78,10323.78,27522],["2020-05-07",10416.78,10974.83,10416.78,10695.8,17200],["2020-05-08",10788.81,11067.83,10695.8,10695.8,6200],["2020-05-11",10695.8,10974.83,10695.8,10974.83,1400],["2020-05-12",10974.83,11160.84,10974.83,11160.84,5200],["2020-05-13",11067.83,11160.84,11067.83,11067.83,13100],["2020-05-14",11067.83,11067.83,10974.83,10974.83,3700],["2020-05-15",10881.82,10974.83,10788.81,10881.82,29000],["2020-05-18",10695.8,10695.8,10695.8,10695.8,1400],["2020-05-19",10788.81,11160.84,10788.81,10788.81,29900],["2020-05-20",10881.82,10974.83,10788.81,10881.82,5100],["2020-05-21",10881.82,10974.83,10788.81,10974.83,9700],["2020-05-22",10974.83,10974.83,10881.82,10881.82,5300],["2020-05-25",10974.83,10974.83,10695.8,10695.8,2200],["2020-05-26",10788.81,10881.82,10788.81,10788.81,1400],["2020-05-27",10881.82,10881.82,10788.81,10788.81,1300],["2020-05-28",10881.82,10881.82,10602.8,10602.8,5300],["2020-05-29",10881.82,10974.83,10788.81,10881.82,1800],["2020-06-01",10881.82,10881.82,10788.81,10881.82,6100],["2020-06-02",10788.81,10881.82,10788.81,10788.81,4400],["2020-06-03",10602.8,11067.83,10602.8,11067.83,600],["2020-06-04",10323.78,10974.83,10323.78,10974.83,500],["2020-06-05",10974.83,10974.83,10974.83,10974.83,3800],["2020-06-08",10974.83,11160.84,10695.8,10788.81,18200],["2020-06-09",10788.81,11160.84,10788.81,10881.82,23300],["2020-06-10",11067.83,11160.84,10881.82,10974.83,8400],["2020-06-11",10974.83,11067.83,10788.81,10881.82,16900],["2020-06-12",10602.8,10974.83,10416.78,10974.83,28100],["2020-06-15",10881.82,10881.82,10323.78,10323.78,24000],["2020-06-16",10788.81,11067.83,10788.81,10788.81,1100],["2020-06-17",10788.81,10974.83,10788.81,10881.82,19000],["2020-06-18",10881.82,11346.85,10881.82,11160.84,15800],["2020-06-19",11160.84,11160.84,10974.83,11067.83,9100],["2020-06-22",11067.83,11067.83,10602.8,10788.81,13800],["2020-06-23",10881.82,10881.82,10788.81,10881.82,4800],["2020-06-24",10881.82,11067.83,10881.82,10881.82,1800],["2020-06-25",10881.82,10881.82,10788.81,10788.81,300],["2020-06-26",10881.82,10881.82,10695.8,10788.81,12600],["2020-06-29",10509.79,10509.79,10416.78,10416.78,4300],["2020-06-30",10509.79,10509.79,10509.79,10509.79,300],["2020-07-01",10509.79,10509.79,10509.79,10509.79,0],["2020-07-02",10509.79,10509.79,10509.79,10509.79,0],["2020-07-03",10509.79,10602.8,10509.79,10602.8,1000],["2020-07-06",10602.8,10695.8,10602.8,10695.8,200],["2020-07-07",10509.79,10509.79,10416.78,10416.78,1000],["2020-07-08",10695.8,10695.8,10416.78,10416.78,7600],["2020-07-09",10416.78,10416.78,10416.78,10416.78,3200],["2020-07-10",10509.79,10602.8,10509.79,10509.79,2900],["2020-07-13",10509.79,10509.79,10416.78,10509.79,12000],["2020-07-14",10509.79,10509.79,10416.78,10416.78,3100],["2020-07-15",10416.78,10788.81,10416.78,10788.81,4200],["2020-07-16",10695.8,10695.8,10509.79,10509.79,800],["2020-07-17",10509.79,10509.79,10509.79,10509.79,0],["2020-07-20",10509.79,10509.79,10416.78,10416.78,6100],["2020-07-21",10416.78,10416.78,10416.78,10416.78,0],["2020-07-22",10416.78,10416.78,10416.78,10416.78,300],["2020-07-23",10416.78,10602.8,10416.78,10602.8,4400],["2020-07-24",10416.78,10416.78,10137.76,10137.76,7500],["2020-07-27",10044.76,10416.78,9207.69,9207.69,40600],["2020-07-28",9207.69,9486.71,9207.69,9486.71,2600],["2020-07-29",9486.71,9486.71,9300.7,9300.7,6000],["2020-07-30",9486.71,9486.71,9300.7,9393.71,6100],["2020-07-31",9486.71,9486.71,9300.7,9300.7,15700],["2020-08-03",9300.7,9393.71,9300.7,9393.71,3200],["2020-08-04",9486.71,9486.71,9300.7,9486.71,5000],["2020-08-05",9486.71,9579.72,9300.7,9486.71,15500],["2020-08-06",9486.71,9579.72,9486.71,9486.71,2600],["2020-08-07",9486.71,9765.73,9486.71,9765.73,1400],["2020-08-10",9765.73,9858.74,9579.72,9858.74,2800],["2020-08-11",9393.71,9486.71,9300.7,9300.7,7100],["2020-08-12",9393.71,9486.71,9300.7,9300.7,11000],["2020-08-13",9486.71,9579.72,9486.71,9579.72,300],["2020-08-14",9486.71,9858.74,9486.71,9858.74,3200],["2020-08-17",9858.74,9951.75,9486.71,9486.71,2900],["2020-08-18",9579.72,9579.72,9579.72,9579.72,2000],["2020-08-19",9765.73,9765.73,9300.7,9672.73,7000],["2020-08-20",9672.73,9672.73,9672.73,9672.73,1500],["2020-08-21",9579.72,9672.73,9579.72,9672.73,600],["2020-08-24",9672.73,9672.73,9300.7,9672.73,13600],["2020-08-25",9579.72,9579.72,9393.71,9393.71,5000],["2020-08-26",9393.71,9393.71,9021.68,9114.69,71000],["2020-08-27",9393.71,9486.71,9300.7,9300.7,14300],["2020-08-28",9300.7,9765.73,9300.7,9579.72,15467],["2020-08-31",9486.71,9579.72,9486.71,9579.72,13800],["2020-09-01",9579.72,9579.72,9579.72,9579.72,6300],["2020-09-03",9579.72,9579.72,9579.72,9579.72,3500],["2020-09-04",9579.72,9672.73,9579.72,9579.72,5900],["2020-09-07",9579.72,9579.72,9579.72,9579.72,2800],["2020-09-08",9579.72,9579.72,9486.71,9486.71,4200],["2020-09-09",9486.71,9579.72,9486.71,9579.72,2600],["2020-09-10",9579.72,9672.73,9579.72,9579.72,9800],["2020-09-11",9672.73,9765.73,9579.72,9765.73,28500],["2020-09-14",9765.73,9765.73,9672.73,9672.73,1300],["2020-09-15",9672.73,9672.73,9579.72,9672.73,15300],["2020-09-16",9672.73,9765.73,9486.71,9765.73,12800],["2020-09-17",9672.73,9765.73,9579.72,9672.73,31800],["2020-09-18",9579.72,9672.73,9486.71,9672.73,1400],["2020-09-21",9672.73,10509.79,9672.73,10230.77,17600],["2020-09-22",10230.77,10230.77,10044.76,10044.76,3600],["2020-09-23",10044.76,10044.76,9858.74,9858.74,10500],["2020-09-24",9858.74,9951.75,9765.73,9858.74,16100],["2020-09-25",9765.73,9858.74,9765.73,9765.73,6700],["2020-09-28",9672.73,9765.73,9672.73,9672.73,10300],["2020-09-29",9672.73,10044.76,9672.73,9765.73,5800],["2020-09-30",9951.75,9951.75,9672.73,9951.75,22000],["2020-10-01",9951.75,9951.75,9951.75,9951.75,6400],["2020-10-02",10137.76,10230.77,9951.75,9951.75,8800],["2020-10-05",10044.76,10230.77,10044.76,10137.76,25100],["2020-10-06",10230.77,10230.77,10044.76,10044.76,8000],["2020-10-07",10044.76,10137.76,9951.75,9951.75,10300],["2020-10-08",9858.74,9951.75,9858.74,9951.75,2500],["2020-10-09",10044.76,10230.77,9858.74,10230.77,24500],["2020-10-12",10044.76,10044.76,9672.73,9858.74,30100],["2020-10-13",9951.75,9951.75,9858.74,9951.75,15400],["2020-10-14",9951.75,9951.75,9951.75,9951.75,4500],["2020-10-15",9951.75,9951.75,9951.75,9951.75,6100],["2020-10-16",9858.74,9951.75,9858.74,9858.74,5300],["2020-10-19",9765.73,9951.75,9765.73,9765.73,27500],["2020-10-20",9765.73,9765.73,9672.73,9672.73,5800],["2020-10-21",9765.73,9858.74,9765.73,9765.73,5300],["2020-10-22",9765.73,10044.76,9672.73,10044.76,6700],["2020-10-23",9765.73,9858.74,9765.73,9858.74,3500],["2020-10-26",9858.74,9951.75,9858.74,9951.75,2900],["2020-10-27",10044.76,10044.76,9858.74,9858.74,21200],["2020-10-28",9858.74,9858.74,9672.73,9672.73,10800],["2020-10-29",9672.73,9672.73,9672.73,9672.73,0],["2020-10-30",9672.73,9765.73,9672.73,9672.73,6100],["2020-11-02",9765.73,9765.73,9765.73,9765.73,1000],["2020-11-03",9858.74,9858.74,9765.73,9765.73,2100],["2020-11-04",9765.73,9951.75,9765.73,9951.75,1600],["2020-11-05",10044.76,10044.76,9765.73,9765.73,2400],["2020-11-06",10137.76,10230.77,9858.74,9858.74,9800],["2020-11-09",10044.76,10788.81,9951.75,10416.78,29100],["2020-11-10",10509.79,11439.86,10509.79,11160.84,68530],["2020-11-11",11346.85,12276.92,11346.85,12183.92,45500],["2020-11-12",12462.94,12462.94,11625.87,11718.88,19300],["2020-11-13",11718.88,12090.91,11625.87,11625.87,18000],["2020-11-16",11625.87,12183.92,11625.87,12183.92,23700],["2020-11-17",12090.91,12276.92,12090.91,12276.92,28200],["2020-11-18",12276.92,12369.93,12090.91,12369.93,7300],["2020-11-19",11997.9,12090.91,11904.9,12090.91,11900],["2020-11-20",11904.9,12090.91,11904.9,12090.91,10200],["2020-11-23",12090.91,12090.91,11904.9,12090.91,7600],["2020-11-24",12090.91,12462.94,11904.9,12462.94,43000],["2020-11-25",12462.94,12648.95,12183.92,12183.92,10000],["2020-11-26",12090.91,12090.91,11904.9,11997.9,13800],["2020-11-27",11904.9,12090.91,11811.89,11904.9,5200],["2020-11-30",11904.9,12183.92,11811.89,12090.91,33600],["2020-12-01",11997.9,12183.92,11625.87,12183.92,53700],["2020-12-02",12090.91,12276.92,11904.9,12276.92,27200],["2020-12-03",12276.92,12927.97,12276.92,12927.97,55300],["2020-12-04",13020.98,14137.06,12927.97,14137.06,166300],["2020-12-07",14323.08,14602.1,13672.03,14044.06,36700],["2020-12-08",13951.05,14881.12,13672.03,14230.07,39700],["2020-12-09",13951.05,14509.09,13765.03,14230.07,37800],["2020-12-10",13765.03,13951.05,13393.01,13393.01,51000],["2020-12-11",13393.01,13858.04,13020.98,13393.01,62600],["2020-12-14",13113.99,13393.01,13020.98,13113.99,28100],["2020-12-15",13113.99,13206.99,13020.98,13020.98,19100],["2020-12-16",13113.99,13393.01,13113.99,13393.01,34060],["2020-12-17",13113.99,13393.01,13020.98,13393.01,20700],["2020-12-18",13300.0,13858.04,13300.0,13858.04,12000],["2020-12-21",13858.04,13858.04,13579.02,13579.02,3100],["2020-12-22",13579.02,13579.02,13300.0,13579.02,28000],["2020-12-23",13486.01,13579.02,13113.99,13579.02,31800],["2020-12-24",13393.01,13858.04,13300.0,13765.03,202000],["2020-12-25",13765.03,13858.04,13486.01,13765.03,197033],["2020-12-28",13579.02,13765.03,13486.01,13486.01,980600],["2020-12-29",13486.01,13765.03,13486.01,13765.03,22735],["2020-12-30",13486.01,13765.03,13393.01,13765.03,25000],["2020-12-31",13765.03,13765.03,13672.03,13765.03,913300],["2021-01-04",13672.03,13765.03,13486.01,13579.02,214600],["2021-01-05",13300.0,13579.02,13300.0,13486.01,205900],["2021-01-06",13486.01,13579.02,13393.01,13486.01,202275],["2021-01-07",13393.01,13858.04,13393.01,13486.01,203586],["2021-01-08",13393.01,13486.01,13020.98,13300.0,36900],["2021-01-11",13020.98,13579.02,13020.98,13486.01,33300],["2021-01-12",13113.99,13579.02,13113.99,13300.0,7100],["2021-01-13",13300.0,13486.01,13206.99,13206.99,7930],["2021-01-14",13206.99,13206.99,12741.96,12927.97,29100],["2021-01-15",12927.97,13206.99,12927.97,13206.99,4300],["2021-01-18",13300.0,13300.0,13206.99,13300.0,4900],["2021-01-19",13300.0,13300.0,12741.96,13206.99,12922],["2021-01-20",13206.99,13206.99,13206.99,13206.99,2800],["2021-01-21",13113.99,13206.99,13113.99,13206.99,3000],["2021-01-22",13020.98,14323.08,13020.98,13765.03,43300],["2021-01-25",14044.06,14044.06,13765.03,13951.05,11064],["2021-01-26",13858.04,13858.04,13858.04,13858.04,9100],["2021-01-27",13765.03,13765.03,13765.03,13765.03,200],["2021-01-28",13486.01,13486.01,12462.94,12462.94,25000],["2021-01-29",12090.91,12834.97,12090.91,12741.96,15900],["2021-02-01",13113.99,13113.99,12648.95,12648.95,11400],["2021-02-02",12648.95,12648.95,12648.95,12648.95,0],["2021-02-03",12648.95,13393.01,12462.94,13393.01,4100],["2021-02-04",12648.95,12648.95,12555.94,12555.94,4000],["2021-02-05",12648.95,13113.99,12648.95,13020.98,1100],["2021-02-08",13020.98,13206.99,12555.94,13206.99,10900],["2021-02-09",13206.99,13393.01,13206.99,13300.0,16000],["2021-02-17",13300.0,13951.05,13300.0,13672.03,11900],["2021-02-18",13858.04,13858.04,13300.0,13579.02,2400],["2021-02-19",13486.01,13486.01,13300.0,13300.0,11600],["2021-02-22",13800.0,14400.0,13800.0,14000.0,6600],["2021-02-23",14000.0,14600.0,13700.0,14600.0,12400],["2021-02-24",14600.0,14800.0,13800.0,14300.0,20600],["2021-02-25",14400.0,14400.0,13800.0,13800.0,5500],["2021-02-26",14000.0,14000.0,13700.0,14000.0,8600],["2021-03-01",13500.0,14300.0,12600.0,14200.0,16700],["2021-03-02",14100.0,14200.0,13500.0,13500.0,10300],["2021-03-03",14000.0,14200.0,13800.0,14100.0,10700],["2021-03-04",14300.0,14400.0,14000.0,14000.0,2450],["2021-03-05",14000.0,14000.0,13400.0,13900.0,7600],["2021-03-08",13900.0,14000.0,13900.0,14000.0,3500],["2021-03-09",14200.0,14200.0,13700.0,14000.0,6300],["2021-03-10",14200.0,14200.0,13700.0,14100.0,7500],["2021-03-11",14000.0,14100.0,14000.0,14000.0,1300],["2021-03-12",14000.0,14000.0,13900.0,14000.0,3900],["2021-03-15",14000.0,14100.0,13500.0,14100.0,33664],["2021-03-16",14100.0,14100.0,14000.0,14000.0,3650],["2021-03-17",14000.0,14000.0,13800.0,14000.0,6437],["2021-03-18",14000.0,14200.0,13900.0,14200.0,30600],["2021-03-19",14200.0,14400.0,13600.0,13600.0,59200],["2021-03-22",13800.0,13800.0,13600.0,13600.0,35500],["2021-03-23",13500.0,14200.0,13500.0,13700.0,34600],["2021-03-24",13700.0,14000.0,13300.0,13500.0,11900],["2021-03-25",13500.0,13900.0,13200.0,13900.0,13300],["2021-03-26",13700.0,13900.0,13300.0,13500.0,9600],["2021-03-29",14300.0,14300.0,13400.0,13500.0,1200],["2021-03-30",13600.0,13700.0,13500.0,13500.0,5200],["2021-03-31",13500.0,13500.0,13400.0,13400.0,11000],["2021-04-01",13700.0,13900.0,13400.0,13900.0,20100],["2021-04-02",13600.0,13900.0,13500.0,13700.0,31120],["2021-04-05",13800.0,15000.0,13800.0,14600.0,76700],["2021-04-06",14700.0,14700.0,14300.0,14600.0,24000],["2021-04-07",14600.0,14600.0,14000.0,14500.0,25600],["2021-04-08",14300.0,14500.0,14000.0,14300.0,39800],["2021-04-09",14300.0,14400.0,14200.0,14200.0,12500],["2021-04-12",14200.0,14200.0,13900.0,14200.0,30700],["2021-04-13",14300.0,14300.0,13900.0,13900.0,14412],["2021-04-14",13900.0,14000.0,13600.0,13900.0,24100],["2021-04-15",13900.0,14000.0,13800.0,14000.0,4900],["2021-04-16",14000.0,14000.0,13400.0,13700.0,8400],["2021-04-19",13800.0,13900.0,13600.0,13800.0,7800],["2021-04-20",13600.0,13700.0,13500.0,13500.0,6900],["2021-04-22",13600.0,13600.0,13300.0,13500.0,3800],["2021-04-23",13000.0,13500.0,12200.0,13500.0,6100],["2021-04-26",13400.0,13400.0,13300.0,13300.0,1800],["2021-04-27",13000.0,13300.0,13000.0,13300.0,3600],["2021-04-28",13300.0,13300.0,13300.0,13300.0,1300],["2021-04-29",13000.0,13200.0,12600.0,13100.0,26500],["2021-05-04",13100.0,13100.0,12500.0,12600.0,8600],["2021-05-05",12500.0,12800.0,12500.0,12800.0,6300],["2021-05-06",12700.0,12700.0,12500.0,12600.0,9600],["2021-05-07",12200.0,12200.0,11800.0,12200.0,9900],["2021-05-10",12200.0,12200.0,11400.0,11700.0,21100],["2021-05-11",12400.0,12400.0,11700.0,11800.0,4000],["2021-05-12",11700.0,11900.0,11700.0,11800.0,1200],["2021-05-13",11900.0,11900.0,11500.0,11900.0,15100],["2021-05-14",11500.0,11900.0,11500.0,11700.0,16800],["2021-05-17",11500.0,11700.0,11400.0,11700.0,5600],["2021-05-18",11700.0,11700.0,11300.0,11400.0,13200],["2021-05-19",11300.0,11300.0,10800.0,10800.0,17700],["2021-05-20",10900.0,11100.0,10600.0,11000.0,8900],["2021-05-21",10800.0,11000.0,10800.0,11000.0,200],["2021-05-24",11000.0,11500.0,11000.0,11100.0,8400],["2021-05-25",11400.0,11400.0,11200.0,11400.0,7600],["2021-05-26",11400.0,11700.0,10400.0,10600.0,16500],["2021-05-27",11200.0,11200.0,10300.0,10500.0,22100],["2021-05-28",10600.0,11000.0,10600.0,11000.0,3300],["2021-05-31",10700.0,10700.0,10100.0,10600.0,5900],["2021-06-01",10300.0,10700.0,10300.0,10700.0,8400],["2021-06-02",10700.0,10800.0,10700.0,10700.0,6300],["2021-06-03",10800.0,11700.0,10800.0,11700.0,9400],["2021-06-04",11700.0,11800.0,11700.0,11800.0,6700],["2021-06-07",11800.0,12200.0,11800.0,12100.0,11230],["2021-06-08",12000.0,12000.0,11600.0,11600.0,3400],["2021-06-09",11600.0,11600.0,11000.0,11600.0,4900],["2021-06-10",10800.0,10800.0,10800.0,10800.0,8144],["2021-06-11",11700.0,11700.0,11000.0,11000.0,5300],["2021-06-14",11000.0,11300.0,11000.0,11300.0,12600],["2021-06-15",11500.0,11900.0,11200.0,11700.0,7200],["2021-06-16",11700.0,11700.0,11400.0,11400.0,9900],["2021-06-17",11500.0,11500.0,11400.0,11400.0,2700],["2021-06-18",11900.0,11900.0,11400.0,11800.0,21000],["2021-06-21",11800.0,12000.0,11700.0,11900.0,16900],["2021-06-22",12500.0,13000.0,12000.0,13000.0,45500],["2021-06-23",13500.0,14000.0,13000.0,13500.0,17800],["2021-06-24",14000.0,14000.0,12300.0,13300.0,26100],["2021-06-25",13000.0,13200.0,12500.0,13200.0,64300],["2021-06-28",12600.0,12900.0,12400.0,12800.0,13800],["2021-06-29",12500.0,12900.0,12500.0,12700.0,19600],["2021-06-30",12700.0,13400.0,12600.0,12800.0,11500],["2021-07-01",12600.0,12900.0,12600.0,12800.0,21400],["2021-07-02",12700.0,12700.0,12600.0,12600.0,21600],["2021-07-05",12600.0,12600.0,12400.0,12500.0,9223],["2021-07-06",12500.0,12500.0,12300.0,12300.0,12500],["2021-07-07",12200.0,12200.0,12000.0,12000.0,9200],["2021-07-08",11900.0,12500.0,11900.0,12100.0,10200],["2021-07-09",12100.0,12100.0,11500.0,12100.0,18700],["2021-07-12",12000.0,12000.0,11300.0,11400.0,6500],["2021-07-13",11400.0,11400.0,11200.0,11400.0,14600],["2021-07-14",11800.0,11900.0,11000.0,11700.0,17300],["2021-07-15",11700.0,12600.0,11500.0,11500.0,7300],["2021-07-16",11500.0,11800.0,11000.0,11800.0,21100],["2021-07-19",10900.0,11000.0,10900.0,11000.0,12100],["2021-07-20",11100.0,11500.0,11100.0,11500.0,400],["2021-07-21",11300.0,11300.0,11300.0,11300.0,100],["2021-07-22",11500.0,12000.0,11500.0,12000.0,200],["2021-07-23",12000.0,12000.0,11500.0,11600.0,700],["2021-07-26",11900.0,11900.0,11900.0,11900.0,100],["2021-07-27",12200.0,12200.0,11200.0,11200.0,3400],["2021-07-28",11100.0,11500.0,11100.0,11500.0,12300],["2021-07-29",11100.0,11300.0,11100.0,11100.0,6000],["2021-07-30",11100.0,11500.0,11100.0,11400.0,4500],["2021-08-02",11500.0,11500.0,11500.0,11500.0,5400],["2021-08-03",11300.0,11400.0,11300.0,11400.0,300],["2021-08-04",11400.0,11500.0,11300.0,11300.0,7700],["2021-08-05",11400.0,11400.0,11400.0,11400.0,500],["2021-08-06",11500.0,11600.0,11400.0,11400.0,6000],["2021-08-09",11400.0,11500.0,11400.0,11400.0,4700],["2021-08-10",11400.0,11400.0,11400.0,11400.0,3100],["2021-08-11",11300.0,11600.0,11300.0,11600.0,1900],["2021-08-12",11500.0,11500.0,11300.0,11300.0,4000],["2021-08-13",11300.0,11400.0,11300.0,11400.0,5500],["2021-08-16",11400.0,11500.0,11100.0,11500.0,27900],["2021-08-17",11500.0,11500.0,11100.0,11500.0,13300],["2021-08-18",11200.0,11400.0,11200.0,11400.0,900],["2021-08-19",11600.0,11700.0,11400.0,11700.0,6200],["2021-08-20",11400.0,11500.0,11100.0,11300.0,18800],["2021-08-23",11100.0,11300.0,11000.0,11300.0,3400],["2021-08-24",11100.0,11400.0,11000.0,11400.0,20100],["2021-08-25",11000.0,11300.0,11000.0,11300.0,7100],["2021-08-26",11300.0,11600.0,11300.0,11500.0,6500],["2021-08-27",11200.0,11500.0,11200.0,11500.0,2800],["2021-08-30",11500.0,11700.0,11500.0,11700.0,17266],["2021-08-31",11600.0,11800.0,11600.0,11700.0,8100],["2021-09-01",11700.0,11900.0,11700.0,11800.0,4100],["2021-09-06",11800.0,12100.0,11800.0,12000.0,13700],["2021-09-07",12400.0,12400.0,12000.0,12000.0,10000],["2021-09-08",12200.0,12200.0,11800.0,11800.0,10500],["2021-09-09",11900.0,12900.0,11900.0,12900.0,73200],["2021-09-10",13300.0,14100.0,13100.0,14100.0,118500],["2021-09-13",15300.0,15500.0,15300.0,15500.0,166900],["2021-09-14",16000.0,17000.0,15000.0,15000.0,499200],["2021-09-15",14700.0,15000.0,14000.0,14600.0,192832],["2021-09-16",14200.0,15000.0,14200.0,14500.0,59500],["2021-09-17",14500.0,14500.0,13600.0,13900.0,137900],["2021-09-20",13900.0,14700.0,13800.0,14000.0,166704],["2021-09-21",13900.0,14200.0,13800.0,13900.0,62400],["2021-09-22",13900.0,14300.0,13800.0,14100.0,89097],["2021-09-23",14200.0,14500.0,14000.0,14100.0,80200],["2021-09-24",14000.0,14300.0,13900.0,14100.0,57500],["2021-09-27",14100.0,14100.0,13400.0,13600.0,66600],["2021-09-28",13300.0,14100.0,13200.0,14100.0,122109],["2021-09-29",14200.0,14200.0,13900.0,14100.0,49500],["2021-09-30",14200.0,14300.0,14000.0,14300.0,67000],["2021-10-01",14300.0,15600.0,14300.0,15200.0,194000],["2021-10-04",15900.0,15900.0,15200.0,15500.0,85800],["2021-10-05",15800.0,17000.0,15600.0,16600.0,228930],["2021-10-06",16600.0,16600.0,15500.0,16100.0,103200],["2021-10-07",17200.0,17200.0,16000.0,16400.0,48800],["2021-10-08",16400.0,16400.0,15500.0,15900.0,65000],["2021-10-11",16000.0,16300.0,15800.0,15800.0,81900],["2021-10-12",16200.0,16200.0,15600.0,15600.0,33000],["2021-10-13",15900.0,15900.0,15300.0,15300.0,69700],["2021-10-14",14800.0,15900.0,14800.0,15400.0,68800],["2021-10-15",15500.0,15700.0,15300.0,15500.0,33600],["2021-10-18",16000.0,16000.0,15500.0,15700.0,35800],["2021-10-19",15700.0,15700.0,15400.0,15400.0,46700],["2021-10-20",15400.0,15600.0,15100.0,15400.0,66200],["2021-10-21",15600.0,15700.0,15300.0,15500.0,29400],["2021-10-22",14800.0,15600.0,14800.0,15400.0,25900],["2021-10-25",15500.0,15500.0,15100.0,15400.0,87500],["2021-10-26",15400.0,15600.0,15200.0,15400.0,73200],["2021-10-27",15400.0,15700.0,15300.0,15700.0,59100],["2021-10-28",15700.0,15800.0,15500.0,15500.0,34600],["2021-10-29",15200.0,15800.0,15100.0,15500.0,13800],["2021-11-01",15500.0,15500.0,15200.0,15200.0,37700],["2021-11-02",15400.0,15400.0,15200.0,15300.0,23100],["2021-11-03",15300.0,15300.0,15100.0,15200.0,50200],["2021-11-04",15100.0,15400.0,15000.0,15200.0,16200],["2021-11-05",15200.0,15400.0,15200.0,15300.0,43061],["2021-11-08",15300.0,15300.0,15100.0,15200.0,101100],["2021-11-09",15300.0,15500.0,14800.0,15300.0,53200],["2021-11-10",15400.0,15400.0,15100.0,15300.0,22100],["2021-11-11",15200.0,15300.0,15000.0,15100.0,39800],["2021-11-12",15100.0,15300.0,14800.0,15200.0,62500],["2021-11-15",15200.0,15300.0,14900.0,15100.0,56100],["2021-11-16",15100.0,16600.0,15100.0,16600.0,268300],["2021-11-17",16600.0,17700.0,16400.0,16500.0,104700],["2021-11-18",16500.0,16800.0,15700.0,16000.0,65500],["2021-11-19",16000.0,16500.0,15300.0,15500.0,104700],["2021-11-22",15500.0,15500.0,15000.0,15100.0,82200],["2021-11-23",15500.0,15500.0,15000.0,15100.0,32900],["2021-11-24",15100.0,15400.0,15100.0,15300.0,10000],["2021-11-25",15200.0,15200.0,15000.0,15000.0,35600],["2021-11-26",15000.0,15000.0,14800.0,14900.0,59200],["2021-11-29",14700.0,14800.0,14500.0,14500.0,31000],["2021-11-30",14500.0,14700.0,14300.0,14400.0,42700],["2021-12-01",14500.0,14900.0,14500.0,14700.0,16400],["2021-12-02",14700.0,14700.0,14500.0,14500.0,14000],["2021-12-03",14500.0,14500.0,14200.0,14200.0,30400],["2021-12-06",14500.0,14500.0,13200.0,13200.0,38700],["2021-12-07",14000.0,14200.0,13800.0,14200.0,14100],["2021-12-08",14100.0,14800.0,14100.0,14300.0,6600],["2021-12-09",14300.0,14300.0,14200.0,14300.0,7700],["2021-12-10",14400.0,14400.0,14000.0,14000.0,15200],["2021-12-13",14100.0,14700.0,14100.0,14700.0,24400],["2021-12-14",14700.0,14700.0,14400.0,14600.0,27700],["2021-12-15",14500.0,14600.0,14400.0,14500.0,31400],["2021-12-16",14500.0,14700.0,14500.0,14600.0,29400],["2021-12-17",14600.0,14600.0,14200.0,14500.0,10600],["2021-12-20",14500.0,14500.0,14100.0,14300.0,9300],["2021-12-21",14300.0,14500.0,14200.0,14400.0,4200],["2021-12-22",14400.0,14400.0,14000.0,14200.0,24500],["2021-12-23",14200.0,14200.0,13700.0,14100.0,15600],["2021-12-24",14100.0,14300.0,13900.0,14200.0,22000],["2021-12-27",14000.0,14400.0,14000.0,14400.0,14100],["2021-12-28",14500.0,14900.0,14500.0,14600.0,35400],["2021-12-29",14600.0,14900.0,14600.0,14900.0,18100],["2021-12-30",15100.0,15300.0,14600.0,14800.0,19300],["2021-12-31",15000.0,15100.0,15000.0,15000.0,21700],["2022-01-04",15200.0,15200.0,14700.0,14800.0,9300],["2022-01-05",14800.0,15000.0,14500.0,14500.0,29900],["2022-01-06",14500.0,14800.0,14500.0,14600.0,15920],["2022-01-07",15200.0,15200.0,14700.0,14900.0,13700],["2022-01-10",14700.0,15300.0,14600.0,14700.0,27400],["2022-01-11",14700.0,14700.0,14500.0,14500.0,8200],["2022-01-12",14500.0,15000.0,14200.0,14500.0,19900],["2022-01-13",14500.0,14500.0,14300.0,14300.0,13100],["2022-01-14",14300.0,14500.0,14300.0,14400.0,2700],["2022-01-17",14400.0,14800.0,14200.0,14300.0,12600],["2022-01-18",14300.0,14300.0,13700.0,13700.0,28200],["2022-01-19",13700.0,14200.0,13600.0,14200.0,14000],["2022-01-20",14200.0,14200.0,13500.0,13900.0,10900],["2022-01-21",14000.0,14000.0,13700.0,13800.0,4500],["2022-01-24",14000.0,15000.0,14000.0,14100.0,15000],["2022-01-25",14100.0,14100.0,13900.0,14000.0,3800],["2022-01-26",14000.0,14400.0,14000.0,14400.0,2100],["2022-01-27",14400.0,14400.0,14400.0,14400.0,300],["2022-01-28",14400.0,14500.0,14200.0,14300.0,16700],["2022-02-07",14500.0,15700.0,14500.0,15700.0,240600],["2022-02-08",16200.0,16200.0,15400.0,15500.0,86200],["2022-02-09",15400.0,16000.0,15000.0,15500.0,127900],["2022-02-10",15700.0,16000.0,15300.0,15600.0,75700],["2022-02-11",15600.0,15700.0,14900.0,15700.0,103200],["2022-02-14",15800.0,16300.0,15300.0,15400.0,153300],["2022-02-15",15800.0,15800.0,15200.0,15600.0,25400],["2022-02-16",15700.0,15700.0,15100.0,15500.0,30300],["2022-02-17",15300.0,16100.0,15300.0,15800.0,83800],["2022-02-18",15800.0,17300.0,15800.0,17300.0,322000],["2022-02-21",17300.0,19000.0,17300.0,19000.0,200400],["2022-02-22",19000.0,19600.0,17800.0,18900.0,143100],["2022-02-23",18700.0,18800.0,18000.0,18200.0,137400],["2022-02-24",18200.0,18200.0,16500.0,17000.0,160300],["2022-02-25",17000.0,18700.0,17000.0,18400.0,185200],["2022-02-28",18500.0,19800.0,18000.0,18700.0,61500],["2022-03-01",18600.0,19000.0,18000.0,18200.0,66600],["2022-03-02",18200.0,18200.0,17300.0,17400.0,100900],["2022-03-03",17400.0,18000.0,17300.0,18000.0,63000],["2022-03-04",18000.0,18100.0,17500.0,18100.0,66400],["2022-03-07",18100.0,18100.0,17400.0,17500.0,58700],["2022-03-08",17800.0,17800.0,17300.0,17400.0,50500],["2022-03-09",17100.0,17400.0,17000.0,17400.0,43800],["2022-03-10",17500.0,18300.0,17500.0,18300.0,65000],["2022-03-11",18500.0,18700.0,17500.0,18100.0,29200],["2022-03-14",17800.0,18000.0,17300.0,18000.0,46900],["2022-03-15",18000.0,18000.0,17400.0,17900.0,26900],["2022-03-16",17800.0,17800.0,17600.0,17700.0,13600],["2022-03-17",17700.0,18300.0,17500.0,18200.0,91300],["2022-03-18",18200.0,18200.0,17400.0,17500.0,58400],["2022-03-21",17500.0,17600.0,17200.0,17600.0,31900],["2022-03-22",17600.0,17700.0,17200.0,17600.0,37600],["2022-03-23",17200.0,17900.0,17000.0,17600.0,32600],["2022-03-24",17300.0,17600.0,17300.0,17500.0,21200],["2022-03-25",17800.0,17800.0,17200.0,17200.0,60500],["2022-03-28",17300.0,17300.0,17000.0,17200.0,46600],["2022-03-29",17200.0,17500.0,16800.0,17300.0,36400],["2022-03-30",17300.0,17300.0,16900.0,17300.0,33300],["2022-03-31",17000.0,17100.0,17000.0,17000.0,24800],["2022-04-01",17000.0,17400.0,16900.0,17200.0,16100],["2022-04-04",17300.0,17300.0,17000.0,17200.0,27100],["2022-04-05",17200.0,17200.0,17000.0,17200.0,12400],["2022-04-06",17200.0,17200.0,17000.0,17000.0,19400],["2022-04-07",16900.0,17000.0,16500.0,16700.0,40700],["2022-04-08",16700.0,16800.0,16200.0,16600.0,36300],["2022-04-12",16700.0,17500.0,16500.0,17000.0,39400],["2022-04-13",17300.0,17300.0,16600.0,17100.0,10700],["2022-04-14",17100.0,17100.0,16800.0,17000.0,4700],["2022-04-15",17000.0,17000.0,16700.0,16800.0,8800],["2022-04-18",16800.0,17100.0,16500.0,16900.0,84100],["2022-04-19",16900.0,16900.0,16500.0,16600.0,12300],["2022-04-20",16600.0,16600.0,15600.0,15800.0,16900],["2022-04-21",15700.0,15700.0,14300.0,14400.0,114700],["2022-04-22",14400.0,14400.0,13600.0,13600.0,47500],["2022-04-25",13700.0,14000.0,13200.0,14000.0,25400],["2022-04-26",14800.0,14800.0,13500.0,14100.0,16200],["2022-04-27",14100.0,14400.0,13200.0,14400.0,10300],["2022-04-28",14400.0,14600.0,14300.0,14500.0,38200],["2022-04-29",14500.0,14900.0,14500.0,14800.0,14100],["2022-05-04",14700.0,14700.0,14200.0,14700.0,5400],["2022-05-05",14100.0,14800.0,14000.0,14400.0,3400],["2022-05-06",13800.0,14400.0,13800.0,13800.0,16300],["2022-05-09",13800.0,13800.0,12500.0,12500.0,60900],["2022-05-10",11400.0,13500.0,11300.0,13200.0,35000],["2022-05-11",12900.0,13000.0,12800.0,12900.0,6900],["2022-05-12",13100.0,13100.0,11700.0,12400.0,18500],["2022-05-13",11300.0,12400.0,11300.0,11800.0,75100],["2022-05-16",12700.0,12800.0,12100.0,12100.0,21800],["2022-05-17",12600.0,13300.0,12000.0,13300.0,34900],["2022-05-18",13400.0,14400.0,13300.0,14200.0,13800],["2022-05-19",13300.0,14100.0,13300.0,14100.0,2200],["2022-05-20",14000.0,14000.0,13500.0,14000.0,9100],["2022-05-23",13000.0,14000.0,13000.0,14000.0,2500],["2022-05-24",13500.0,15000.0,13200.0,13500.0,7700],["2022-05-25",13500.0,14000.0,13300.0,14000.0,9100],["2022-05-26",14000.0,14000.0,13500.0,13500.0,6600],["2022-05-27",14600.0,14600.0,13200.0,14200.0,1200],["2022-05-30",13700.0,13800.0,13600.0,13800.0,15000],["2022-05-31",13800.0,14000.0,13200.0,13500.0,9900],["2022-06-01",13300.0,13500.0,12500.0,13500.0,11800],["2022-06-02",12700.0,13500.0,12400.0,13500.0,6600],["2022-06-03",13000.0,13200.0,13000.0,13200.0,10000],["2022-06-06",12700.0,13000.0,12700.0,12800.0,11000],["2022-06-07",12800.0,13000.0,12800.0,13000.0,4500],["2022-06-08",13000.0,13200.0,12800.0,12800.0,24300],["2022-06-09",12800.0,13000.0,12800.0,12800.0,5200],["2022-06-10",12900.0,12900.0,12700.0,12800.0,12000],["2022-06-13",12800.0,12800.0,12000.0,12600.0,22800],["2022-06-14",12500.0,12600.0,12300.0,12300.0,10200],["2022-06-15",12300.0,12300.0,12000.0,12000.0,7300],["2022-06-16",12000.0,12000.0,11900.0,12000.0,31400],["2022-06-17",12000.0,12000.0,11900.0,12000.0,12500],["2022-06-20",12000.0,12000.0,11000.0,12000.0,3600],["2022-06-21",11900.0,11900.0,11100.0,11100.0,2800],["2022-06-22",11300.0,11500.0,11100.0,11200.0,22900],["2022-06-23",11500.0,11700.0,11500.0,11700.0,700],["2022-06-24",11700.0,11700.0,11500.0,11700.0,24200],["2022-06-27",11200.0,12600.0,11200.0,12600.0,12200],["2022-06-28",12500.0,12500.0,12500.0,12500.0,3200],["2022-06-29",12200.0,12500.0,12000.0,12500.0,4400],["2022-06-30",12000.0,12200.0,12000.0,12200.0,1500],["2022-07-01",11500.0,11800.0,11400.0,11800.0,5700],["2022-07-04",11700.0,12200.0,11500.0,12200.0,26400],["2022-07-05",11900.0,12500.0,11800.0,12500.0,13100],["2022-07-06",12200.0,12200.0,12000.0,12000.0,19800],["2022-07-07",11500.0,12000.0,11500.0,12000.0,300],["2022-07-08",12000.0,12400.0,12000.0,12000.0,7300],["2022-07-11",11900.0,12000.0,11800.0,11900.0,5800],["2022-07-12",11900.0,12000.0,11700.0,12000.0,7800],["2022-07-13",12000.0,12100.0,11600.0,12000.0,3200],["2022-07-14",11600.0,12000.0,11600.0,12000.0,5300],["2022-07-15",12000.0,12000.0,11800.0,12000.0,2600],["2022-07-18",12000.0,13200.0,12000.0,12400.0,1600],["2022-07-19",12500.0,12500.0,12000.0,12300.0,4300],["2022-07-20",12500.0,13300.0,12300.0,13100.0,8300],["2022-07-21",13100.0,14000.0,13100.0,13500.0,3300],["2022-07-22",13500.0,13900.0,12900.0,12900.0,5400],["2022-07-25",13000.0,13300.0,12900.0,13300.0,3100],["2022-07-26",13500.0,13500.0,12700.0,13200.0,800],["2022-07-27",13200.0,13400.0,13000.0,13100.0,9000],["2022-07-28",14300.0,14300.0,13000.0,13500.0,11400],["2022-07-29",13500.0,13500.0,12800.0,13400.0,6200],["2022-08-01",13000.0,13000.0,12600.0,12900.0,30400],["2022-08-02",12900.0,13000.0,11700.0,12800.0,10000],["2022-08-03",12800.0,12800.0,12400.0,12800.0,19800],["2022-08-04",12800.0,13000.0,12800.0,13000.0,11500],["2022-08-05",12900.0,14200.0,12800.0,13400.0,17400],["2022-08-08",12300.0,13400.0,12200.0,13300.0,3800],["2022-08-09",12800.0,13400.0,12800.0,13400.0,11000],["2022-08-10",13300.0,13300.0,12800.0,12800.0,8500],["2022-08-11",12700.0,13200.0,12700.0,12800.0,6300],["2022-08-12",13100.0,13100.0,13100.0,13100.0,300],["2022-08-15",12900.0,13300.0,12800.0,13100.0,4600],["2022-08-16",12800.0,13000.0,12800.0,12900.0,2900],["2022-08-17",12900.0,12900.0,12700.0,12700.0,500],["2022-08-18",12700.0,12800.0,12600.0,12700.0,1600],["2022-08-19",12900.0,12900.0,12700.0,12700.0,1200],["2022-08-22",12700.0,12700.0,12400.0,12700.0,4200],["2022-08-23",12600.0,12600.0,12600.0,12600.0,8700],["2022-08-24",12600.0,12600.0,12500.0,12500.0,3600],["2022-08-25",12500.0,12900.0,12100.0,12600.0,18900],["2022-08-26",12500.0,13000.0,12500.0,13000.0,24200],["2022-08-29",13000.0,13000.0,12000.0,12700.0,11600],["2022-08-30",12700.0,12800.0,12000.0,12700.0,2500],["2022-08-31",12500.0,12500.0,12500.0,12500.0,600],["2022-09-05",12900.0,12900.0,12400.0,12500.0,1200],["2022-09-06",12500.0,12500.0,12000.0,12400.0,4900],["2022-09-07",12200.0,12400.0,11300.0,12200.0,6800],["2022-09-08",12200.0,12300.0,12000.0,12300.0,2000],["2022-09-09",12100.0,12200.0,12000.0,12200.0,13300],["2022-09-12",12100.0,12100.0,12100.0,12100.0,24200],["2022-09-13",12100.0,12100.0,12100.0,12100.0,0],["2022-09-14",11300.0,12800.0,11300.0,12100.0,6000],["2022-09-15",12100.0,12100.0,11700.0,12100.0,4800],["2022-09-16",11700.0,12000.0,11600.0,12000.0,5300],["2022-09-19",12000.0,12100.0,11600.0,12100.0,4200],["2022-09-20",11600.0,12000.0,11600.0,12000.0,500],["2022-09-21",12000.0,12000.0,12000.0,12000.0,0],["2022-09-22",13000.0,13000.0,13000.0,13000.0,300],["2022-09-23",11800.0,12400.0,11800.0,12400.0,10200],["2022-09-26",11700.0,12000.0,11500.0,12000.0,1300],["2022-09-27",11700.0,11800.0,11300.0,11500.0,23400],["2022-09-28",11500.0,11500.0,11100.0,11200.0,1600],["2022-09-29",11000.0,11300.0,11000.0,11300.0,5600],["2022-09-30",11000.0,11300.0,11000.0,11300.0,23400],["2022-10-03",11300.0,11300.0,10700.0,10700.0,2400],["2022-10-04",10700.0,10700.0,10000.0,10200.0,50200],["2022-10-05",10200.0,10400.0,10000.0,10300.0,12200],["2022-10-06",10800.0,11200.0,10100.0,10100.0,8700],["2022-10-07",10000.0,10500.0,9100.0,10300.0,22500],["2022-10-10",9400.0,10700.0,9400.0,10600.0,11700],["2022-10-11",10100.0,10600.0,9700.0,9700.0,8000],["2022-10-12",10100.0,10500.0,9800.0,10200.0,9300],["2022-10-13",9800.0,10400.0,9800.0,10000.0,12100],["2022-10-14",9800.0,10500.0,9800.0,10300.0,5800],["2022-10-17",10200.0,10200.0,10100.0,10200.0,900],["2022-10-18",10500.0,10500.0,9900.0,10300.0,14200],["2022-10-19",10400.0,10400.0,9800.0,10100.0,17000],["2022-10-20",9800.0,10100.0,9800.0,10100.0,2200],["2022-10-21",10400.0,10400.0,9100.0,10000.0,8600],["2022-10-24",10000.0,10100.0,9200.0,9200.0,49500],["2022-10-25",8600.0,9500.0,8600.0,9500.0,20100],["2022-10-26",9000.0,9500.0,8800.0,9500.0,11600],["2022-10-27",9500.0,10000.0,9400.0,10000.0,7900],["2022-10-28",10000.0,10000.0,9700.0,9700.0,10100],["2022-10-31",9700.0,9700.0,9700.0,9700.0,0],["2022-11-01",9500.0,9700.0,9500.0,9700.0,1200],["2022-11-02",9700.0,9700.0,9700.0,9700.0,2000],["2022-11-03",9100.0,9600.0,9100.0,9600.0,1900],["2022-11-04",9100.0,9600.0,9000.0,9600.0,6000],["2022-11-07",9500.0,9500.0,9100.0,9100.0,1500],["2022-11-08",9000.0,9600.0,9000.0,9600.0,11600],["2022-11-09",9500.0,9500.0,9000.0,9500.0,6700],["2022-11-10",9000.0,9000.0,8600.0,9000.0,6400],["2022-11-11",9100.0,9500.0,9000.0,9500.0,17700],["2022-11-14",9900.0,9900.0,9100.0,9100.0,24800],["2022-11-15",9000.0,9500.0,8900.0,9100.0,47100],["2022-11-16",9000.0,9300.0,8700.0,9200.0,54500],["2022-11-17",9500.0,9500.0,9100.0,9200.0,7200],["2022-11-18",9500.0,9500.0,9200.0,9500.0,13000],["2022-11-21",9800.0,9900.0,9200.0,9600.0,27000],["2022-11-22",9600.0,9800.0,9500.0,9700.0,7300],["2022-11-23",9300.0,9700.0,9300.0,9700.0,1000],["2022-11-24",9400.0,9700.0,9300.0,9700.0,3100],["2022-11-25",9400.0,9800.0,9400.0,9700.0,11100],["2022-11-28",9600.0,9700.0,9500.0,9700.0,2700],["2022-11-29",9500.0,9800.0,9400.0,9700.0,13500],["2022-11-30",10100.0,10100.0,10000.0,10000.0,3600],["2022-12-01",9700.0,10000.0,9700.0,10000.0,5200],["2022-12-02",9500.0,10000.0,9500.0,10000.0,3100],["2022-12-05",10000.0,10000.0,9500.0,10000.0,33300],["2022-12-06",9700.0,9900.0,9700.0,9900.0,19300],["2022-12-07",9900.0,9900.0,9800.0,9800.0,200],["2022-12-08",9900.0,9900.0,9900.0,9900.0,1100],["2022-12-09",9900.0,10700.0,9900.0,10500.0,10600],["2022-12-12",10500.0,10800.0,10400.0,10800.0,35400],["2022-12-13",11000.0,11000.0,10000.0,10500.0,8200],["2022-12-14",10100.0,10500.0,10000.0,10500.0,1400],["2022-12-15",10000.0,10600.0,10000.0,10500.0,3100],["2022-12-16",10100.0,10400.0,10100.0,10400.0,3400],["2022-12-19",10100.0,10500.0,10100.0,10500.0,600],["2022-12-20",10100.0,10100.0,9900.0,10000.0,11600],["2022-12-21",9800.0,10000.0,9400.0,10000.0,10400],["2022-12-22",10200.0,10400.0,10200.0,10300.0,2600],["2022-12-23",10300.0,10300.0,10300.0,10300.0,2700],["2022-12-26",9900.0,10300.0,9600.0,10300.0,1800],["2022-12-27",9600.0,10200.0,9600.0,10200.0,600],["2022-12-28",10200.0,10200.0,10200.0,10200.0,2200],["2022-12-29",9900.0,10200.0,9900.0,10200.0,200],["2022-12-30",10000.0,10200.0,10000.0,10200.0,2900],["2023-01-03",10000.0,10400.0,10000.0,10400.0,3900],["2023-01-04",10200.0,10400.0,10100.0,10400.0,3900],["2023-01-05",10400.0,10400.0,10200.0,10400.0,4200],["2023-01-06",10400.0,10500.0,10400.0,10400.0,31200],["2023-01-09",10400.0,10500.0,10100.0,10100.0,12000],["2023-01-10",10400.0,10500.0,10400.0,10400.0,900],["2023-01-11",10300.0,10400.0,10300.0,10400.0,4400],["2023-01-12",10400.0,10400.0,10300.0,10300.0,1400],["2023-01-13",10300.0,10300.0,10300.0,10300.0,18000],["2023-01-16",10500.0,10500.0,10300.0,10300.0,6500],["2023-01-17",10300.0,10500.0,10300.0,10500.0,7600],["2023-01-18",10300.0,10700.0,10300.0,10700.0,4500],["2023-01-19",10700.0,10700.0,10500.0,10500.0,900],["2023-01-27",10500.0,11000.0,10500.0,10800.0,8900],["2023-01-30",11000.0,11000.0,10600.0,10800.0,11100],["2023-01-31",11000.0,11800.0,11000.0,11800.0,69700],["2023-02-01",12400.0,12800.0,12000.0,12500.0,45200],["2023-02-02",12700.0,12800.0,12000.0,12300.0,58300],["2023-02-03",12100.0,12300.0,12100.0,12200.0,10100],["2023-02-06",12200.0,12400.0,12200.0,12200.0,6300],["2023-02-07",12100.0,12100.0,12000.0,12000.0,18900],["2023-02-08",11900.0,11900.0,11500.0,11900.0,600],["2023-02-09",11700.0,12300.0,11700.0,12200.0,20000],["2023-02-10",12200.0,12300.0,12000.0,12000.0,9100],["2023-02-13",11600.0,11700.0,11600.0,11600.0,16900],["2023-02-14",11600.0,11600.0,11600.0,11600.0,800],["2023-02-15",11900.0,11900.0,11600.0,11600.0,200],["2023-02-16",11900.0,11900.0,11900.0,11900.0,100],["2023-02-17",11400.0,11700.0,11100.0,11700.0,3700],["2023-02-20",11800.0,12000.0,11700.0,12000.0,2600],["2023-02-21",12100.0,12200.0,12000.0,12200.0,6100],["2023-02-22",12200.0,12400.0,12200.0,12400.0,2800],["2023-02-23",12100.0,12300.0,11700.0,11700.0,4600],["2023-02-24",12300.0,12800.0,12100.0,12200.0,1900],["2023-02-27",12400.0,12800.0,12100.0,12400.0,2800],["2023-02-28",11800.0,12100.0,11800.0,12100.0,1200],["2023-03-01",12000.0,12200.0,12000.0,12200.0,3200],["2023-03-02",12200.0,12200.0,12200.0,12200.0,1000],["2023-03-03",12000.0,12000.0,12000.0,12000.0,100],["2023-03-06",12200.0,12600.0,12000.0,12100.0,10100],["2023-03-07",12100.0,12200.0,12100.0,12200.0,11000],["2023-03-08",12000.0,12000.0,11900.0,12000.0,1400],["2023-03-09",12300.0,12600.0,12300.0,12400.0,53500],["2023-03-10",12400.0,12400.0,12300.0,12300.0,12400],["2023-03-13",12300.0,12300.0,11800.0,12100.0,57300],["2023-03-14",12300.0,12300.0,11900.0,12200.0,14500],["2023-03-15",11900.0,12300.0,11800.0,12200.0,39800],["2023-03-16",12200.0,12200.0,11900.0,12100.0,30800],["2023-03-17",12200.0,12200.0,12200.0,12200.0,100],["2023-03-20",12200.0,12200.0,11900.0,12000.0,15500],["2023-03-21",12000.0,12000.0,11800.0,12000.0,12200],["2023-03-22",11900.0,12000.0,11800.0,12000.0,27200],["2023-03-23",11900.0,11900.0,11600.0,11800.0,26200],["2023-03-24",11800.0,12000.0,11700.0,11800.0,37400],["2023-03-27",11800.0,11800.0,11600.0,11800.0,3800],["2023-03-28",11800.0,11800.0,11800.0,11800.0,100],["2023-03-29",11700.0,11800.0,11600.0,11800.0,16400],["2023-03-30",11600.0,11800.0,11600.0,11800.0,11000],["2023-03-31",11700.0,11700.0,11600.0,11700.0,5600],["2023-04-03",11600.0,11800.0,11600.0,11800.0,15600],["2023-04-04",11800.0,11800.0,11800.0,11800.0,7800],["2023-04-05",11700.0,11800.0,11700.0,11700.0,7800],["2023-04-06",11700.0,12000.0,11700.0,11900.0,12800],["2023-04-07",11800.0,11800.0,11700.0,11800.0,10200],["2023-04-10",11900.0,11900.0,11400.0,11700.0,34500],["2023-04-11",11700.0,11700.0,11500.0,11600.0,11600],["2023-04-12",11700.0,11700.0,11400.0,11500.0,48900],["2023-04-13",11400.0,11600.0,11400.0,11500.0,9100],["2023-04-14",11500.0,11500.0,11400.0,11400.0,9800],["2023-04-17",11400.0,11400.0,11300.0,11400.0,7700],["2023-04-18",11400.0,11400.0,11400.0,11400.0,7000],["2023-04-19",11500.0,11700.0,11500.0,11700.0,18700],["2023-04-20",11800.0,12200.0,11700.0,11800.0,28500],["2023-04-21",11800.0,11800.0,11800.0,11800.0,5900],["2023-04-24",11800.0,11800.0,11200.0,11700.0,19300],["2023-04-25",11700.0,11700.0,11500.0,11500.0,7600],["2023-04-26",11500.0,11500.0,11300.0,11300.0,10400],["2023-04-27",11400.0,11900.0,11400.0,11600.0,12400],["2023-04-28",11500.0,11700.0,10500.0,11700.0,37700],["2023-05-04",11700.0,11800.0,11500.0,11500.0,14000],["2023-05-05",11500.0,11600.0,11300.0,11600.0,14800],["2023-05-08",11600.0,11600.0,11300.0,11500.0,20500],["2023-05-09",11500.0,11700.0,11300.0,11500.0,20400],["2023-05-10",11400.0,11700.0,11400.0,11500.0,8500],["2023-05-11",11400.0,11700.0,11400.0,11600.0,36600],["2023-05-12",11600.0,11700.0,11600.0,11600.0,8400],["2023-05-15",11600.0,12000.0,11600.0,11600.0,39300],["2023-05-16",11700.0,11700.0,11600.0,11600.0,3800],["2023-05-17",11800.0,11800.0,11500.0,11500.0,16900],["2023-05-18",11600.0,11700.0,11400.0,11500.0,18000],["2023-05-19",11500.0,11700.0,11400.0,11700.0,3900],["2023-05-22",11700.0,11700.0,11500.0,11600.0,5200],["2023-05-23",11700.0,11700.0,11500.0,11600.0,12100],["2023-05-24",11400.0,11800.0,11400.0,11700.0,29400],["2023-05-25",11500.0,11600.0,11400.0,11600.0,27100],["2023-05-26",11500.0,11700.0,11500.0,11700.0,11500],["2023-05-29",11700.0,11800.0,11600.0,11800.0,10700],["2023-05-30",11800.0,11800.0,11600.0,11700.0,11100],["2023-05-31",11800.0,11800.0,11400.0,11400.0,49800],["2023-06-01",11700.0,11800.0,11500.0,11600.0,14600],["2023-06-02",11600.0,11800.0,11500.0,11600.0,14500],["2023-06-05",11600.0,11700.0,11500.0,11600.0,25300],["2023-06-06",11600.0,11600.0,11300.0,11500.0,32500],["2023-06-07",11600.0,11900.0,11400.0,11900.0,46600],["2023-06-08",11800.0,12000.0,11600.0,11800.0,27900],["2023-06-09",11900.0,11900.0,11600.0,11600.0,21900],["2023-06-12",11600.0,11700.0,11500.0,11600.0,12000],["2023-06-13",11700.0,11900.0,11600.0,11700.0,30200],["2023-06-14",11800.0,11800.0,11700.0,11700.0,6200],["2023-06-15",11700.0,11800.0,11500.0,11600.0,21300],["2023-06-16",11700.0,11700.0,11600.0,11600.0,66000],["2023-06-19",11700.0,12300.0,11600.0,12000.0,50900],["2023-06-20",12100.0,12400.0,12100.0,12200.0,31600],["2023-06-21",12200.0,12500.0,11900.0,12200.0,40500],["2023-06-22",12300.0,12300.0,11900.0,12000.0,25200],["2023-06-23",12200.0,12200.0,11900.0,12200.0,12600],["2023-06-26",12100.0,12200.0,11900.0,12000.0,24300],["2023-06-27",12000.0,12000.0,11700.0,11900.0,27800],["2023-06-28",11900.0,11900.0,11700.0,11800.0,19600],["2023-06-29",11800.0,11800.0,11500.0,11600.0,34700],["2023-06-30",11600.0,11600.0,11500.0,11600.0,11700],["2023-07-03",11600.0,11600.0,11500.0,11500.0,23800],["2023-07-04",11500.0,11500.0,11300.0,11500.0,29300],["2023-07-05",11600.0,11700.0,11500.0,11500.0,8600],["2023-07-06",11600.0,11600.0,11400.0,11500.0,37100],["2023-07-07",11600.0,11600.0,11400.0,11500.0,10700],["2023-07-10",11500.0,11600.0,11400.0,11600.0,27100],["2023-07-11",11500.0,11600.0,11400.0,11500.0,14600],["2023-07-12",11400.0,11600.0,11400.0,11600.0,4600],["2023-07-13",11600.0,11600.0,11500.0,11500.0,22700],["2023-07-14",11600.0,11600.0,11500.0,11500.0,6400],["2023-07-17",11500.0,11600.0,11400.0,11600.0,23600],["2023-07-18",11600.0,11700.0,11500.0,11500.0,5200],["2023-07-19",11400.0,11600.0,11400.0,11500.0,19900],["2023-07-20",11500.0,11500.0,11500.0,11500.0,2700],["2023-07-21",11500.0,11500.0,11400.0,11400.0,8500],["2023-07-24",11500.0,11500.0,11400.0,11500.0,14900],["2023-07-25",11400.0,11500.0,11400.0,11500.0,29000],["2023-07-26",11400.0,11500.0,11400.0,11500.0,14100],["2023-07-27",11500.0,11500.0,11400.0,11400.0,33500],["2023-07-28",11500.0,11600.0,11400.0,11600.0,19600],["2023-07-31",11500.0,11500.0,11400.0,11500.0,36900],["2023-08-01",11500.0,11500.0,11400.0,11400.0,15200],["2023-08-02",11500.0,11500.0,11300.0,11400.0,7600],["2023-08-03",11300.0,11400.0,11200.0,11200.0,46000],["2023-08-04",11200.0,11400.0,11000.0,11200.0,65100],["2023-08-07",11200.0,11400.0,11100.0,11100.0,19500],["2023-08-08",11200.0,11300.0,11000.0,11100.0,50900],["2023-08-09",11000.0,11200.0,11000.0,11200.0,25200],["2023-08-10",11200.0,11200.0,11000.0,11100.0,17100],["2023-08-11",11200.0,11300.0,11100.0,11200.0,10600],["2023-08-14",11100.0,11200.0,11000.0,11100.0,15700],["2023-08-15",11200.0,11200.0,11000.0,11200.0,10000],["2023-08-16",11200.0,11200.0,11100.0,11100.0,11600],["2023-08-17",11100.0,11200.0,11000.0,11200.0,27700],["2023-08-18",11200.0,11200.0,10500.0,10500.0,16500],["2023-08-21",10800.0,11000.0,10500.0,10700.0,3700],["2023-08-22",10800.0,10800.0,10500.0,10800.0,12500],["2023-08-23",10500.0,10700.0,9800.0,10700.0,9700],["2023-08-24",10700.0,10900.0,10200.0,10900.0,9200],["2023-08-25",10500.0,10700.0,10500.0,10700.0,1800],["2023-08-28",10500.0,10800.0,10500.0,10800.0,1600],["2023-08-29",10600.0,10800.0,10600.0,10800.0,3000],["2023-08-30",10700.0,10800.0,10700.0,10700.0,2700],["2023-08-31",10700.0,10800.0,10700.0,10800.0,3000],["2023-09-05",10800.0,10900.0,10600.0,10900.0,16900],["2023-09-06",10700.0,10800.0,9900.0,10600.0,23700],["2023-09-07",10600.0,10600.0,10600.0,10600.0,9100],["2023-09-08",10700.0,10700.0,10600.0,10700.0,4300],["2023-09-11",10700.0,10900.0,10600.0,10700.0,16100],["2023-09-12",10500.0,10700.0,10500.0,10700.0,2400],["2023-09-13",10700.0,10700.0,10500.0,10700.0,13100],["2023-09-14",10500.0,10700.0,10500.0,10700.0,17300],["2023-09-15",10700.0,10800.0,10700.0,10800.0,2900],["2023-09-18",10800.0,10800.0,10600.0,10700.0,2300],["2023-09-19",10700.0,10800.0,10700.0,10800.0,2300],["2023-09-20",10700.0,10700.0,10500.0,10700.0,5800],["2023-09-21",10600.0,10600.0,10400.0,10500.0,11100],["2023-09-22",10700.0,10700.0,10000.0,10500.0,26600],["2023-09-25",10400.0,10400.0,10200.0,10300.0,7500],["2023-09-26",10300.0,10300.0,10000.0,10200.0,9600],["2023-09-27",10200.0,10200.0,10000.0,10000.0,3400],["2023-09-28",10000.0,10300.0,10000.0,10200.0,12300],["2023-09-29",10200.0,10300.0,10100.0,10200.0,8300],["2023-10-02",10200.0,10200.0,9800.0,10000.0,22500],["2023-10-03",10100.0,10100.0,9700.0,9900.0,5300],["2023-10-04",10000.0,10000.0,9800.0,10000.0,300],["2023-10-05",10000.0,10000.0,9800.0,9900.0,1000],["2023-10-06",10000.0,10000.0,10000.0,10000.0,4800],["2023-10-09",10000.0,10200.0,10000.0,10200.0,7200],["2023-10-10",10200.0,10200.0,9900.0,10200.0,3100],["2023-10-11",10200.0,10200.0,10200.0,10200.0,0],["2023-10-12",10200.0,10300.0,10200.0,10200.0,1700],["2023-10-13",10000.0,10200.0,9900.0,10000.0,2100],["2023-10-16",10000.0,10000.0,9900.0,10000.0,20800],["2023-10-17",10000.0,10200.0,10000.0,10000.0,2500],["2023-10-18",10000.0,10100.0,9900.0,9900.0,9500],["2023-10-19",9900.0,10100.0,9800.0,10000.0,3900],["2023-10-20",10000.0,10000.0,9800.0,9800.0,4600],["2023-10-23",9900.0,9900.0,9900.0,9900.0,4600],["2023-10-24",10000.0,10000.0,9900.0,10000.0,2900],["2023-10-25",10000.0,10000.0,10000.0,10000.0,8500],["2023-10-26",9800.0,9900.0,9600.0,9800.0,7700],["2023-10-27",9800.0,9900.0,9600.0,9800.0,4200],["2023-10-30",9800.0,10000.0,9800.0,9800.0,7400],["2023-10-31",9700.0,9900.0,9700.0,9900.0,9300],["2023-11-01",9900.0,9900.0,9900.0,9900.0,2300],["2023-11-02",9900.0,10000.0,9900.0,10000.0,700],["2023-11-03",10000.0,10000.0,9800.0,10000.0,800],["2023-11-06",9800.0,9800.0,9800.0,9800.0,5700],["2023-11-07",9900.0,9900.0,9900.0,9900.0,1100],["2023-11-08",10000.0,10000.0,9900.0,9900.0,14200],["2023-11-09",9800.0,10100.0,9800.0,9900.0,15100],["2023-11-10",10100.0,10100.0,9900.0,9900.0,8700],["2023-11-13",9900.0,9900.0,9800.0,9900.0,6200],["2023-11-14",9900.0,10000.0,9800.0,10000.0,6400],["2023-11-15",10000.0,10000.0,9900.0,10000.0,3000],["2023-11-16",9900.0,9900.0,9900.0,9900.0,5400],["2023-11-17",9800.0,9800.0,9800.0,9800.0,2500],["2023-11-20",9800.0,9800.0,9800.0,9800.0,200],["2023-11-21",9800.0,10100.0,9800.0,10100.0,17800],["2023-11-22",10000.0,10100.0,9800.0,10000.0,11800],["2023-11-23",9900.0,10000.0,9900.0,9900.0,4400],["2023-11-24",9800.0,9800.0,9700.0,9800.0,1100],["2023-11-27",9800.0,9900.0,9500.0,9900.0,5400],["2023-11-28",9800.0,9800.0,9800.0,9800.0,100],["2023-11-29",9800.0,10000.0,9800.0,10000.0,7700],["2023-11-30",9900.0,10000.0,9800.0,10000.0,4700],["2023-12-01",10000.0,10000.0,9900.0,10000.0,400],["2023-12-04",10100.0,10100.0,10000.0,10100.0,5100],["2023-12-05",10000.0,10100.0,10000.0,10000.0,4400],["2023-12-06",10200.0,10200.0,10000.0,10100.0,4100],["2023-12-07",10000.0,10000.0,9900.0,10000.0,3300],["2023-12-08",9900.0,10000.0,9900.0,10000.0,7400],["2023-12-11",10100.0,10100.0,10000.0,10000.0,3100],["2023-12-12",9900.0,10000.0,9800.0,10000.0,8900],["2023-12-13",9900.0,9900.0,9900.0,9900.0,4800],["2023-12-14",10100.0,10100.0,9900.0,9900.0,1500],["2023-12-15",9900.0,9900.0,9900.0,9900.0,5000],["2023-12-18",9700.0,10200.0,9700.0,9900.0,12700],["2023-12-19",10100.0,10100.0,9900.0,9900.0,1100],["2023-12-20",10000.0,10000.0,9900.0,9900.0,3300],["2023-12-21",9900.0,9900.0,9800.0,9800.0,1400],["2023-12-22",10000.0,10000.0,9900.0,9900.0,2500],["2023-12-25",9900.0,9900.0,9900.0,9900.0,1000],["2023-12-26",9900.0,9900.0,9900.0,9900.0,2200],["2023-12-27",9900.0,9900.0,9800.0,9900.0,2500],["2023-12-28",9900.0,9900.0,9800.0,9800.0,2000],["2023-12-29",9900.0,9900.0,9800.0,9900.0,28700],["2024-01-02",9900.0,10000.0,9800.0,9900.0,12900],["2024-01-03",10000.0,10000.0,9800.0,9900.0,7100],["2024-01-04",10000.0,10100.0,9800.0,10000.0,10100],["2024-01-05",10000.0,10100.0,9900.0,9900.0,2900],["2024-01-08",9900.0,9900.0,9900.0,9900.0,2800],["2024-01-09",9900.0,10000.0,9900.0,9900.0,26000],["2024-01-10",9900.0,10000.0,9900.0,9900.0,22000],["2024-01-11",9900.0,9900.0,9900.0,9900.0,22800],["2024-01-12",10000.0,10800.0,10000.0,10800.0,154200],["2024-01-15",11600.0,11800.0,11600.0,11800.0,69300],["2024-01-16",12800.0,12900.0,11400.0,11800.0,95100],["2024-01-17",11800.0,11900.0,11400.0,11700.0,13100],["2024-01-18",11500.0,11500.0,10800.0,11100.0,11400],["2024-01-19",11300.0,11500.0,10900.0,11000.0,7700],["2024-01-22",11000.0,11000.0,10000.0,10800.0,12200],["2024-01-23",10600.0,10800.0,10500.0,10500.0,14500],["2024-01-24",10500.0,10500.0,10400.0,10400.0,9800],["2024-01-25",10400.0,10800.0,10200.0,10800.0,10700],["2024-01-26",10300.0,11300.0,10300.0,11300.0,37100],["2024-01-29",11300.0,12300.0,11000.0,11800.0,129100],["2024-01-30",11700.0,12000.0,11500.0,11600.0,31500],["2024-01-31",11600.0,11700.0,11400.0,11600.0,53800],["2024-02-01",11400.0,11400.0,11000.0,11100.0,54600],["2024-02-02",11600.0,11600.0,11600.0,11600.0,500],["2024-02-05",11400.0,11500.0,11400.0,11500.0,23700],["2024-02-06",11600.0,11600.0,11300.0,11300.0,1400],["2024-02-07",11400.0,11400.0,11300.0,11300.0,2200],["2024-02-15",11300.0,11300.0,11100.0,11100.0,3900],["2024-02-16",11200.0,11600.0,11100.0,11500.0,8300],["2024-02-19",11200.0,11600.0,11200.0,11500.0,7200],["2024-02-20",11500.0,11500.0,11000.0,11200.0,23000],["2024-02-21",11200.0,11400.0,10900.0,11400.0,20300],["2024-02-22",11400.0,11700.0,11000.0,11000.0,23700],["2024-02-23",11600.0,11600.0,10900.0,11200.0,30300],["2024-02-26",11200.0,11400.0,11100.0,11300.0,3000],["2024-02-27",11200.0,11200.0,11100.0,11100.0,2400],["2024-02-28",11300.0,11300.0,11100.0,11100.0,5400],["2024-02-29",11200.0,11200.0,10700.0,10900.0,16800],["2024-03-01",11100.0,11100.0,10900.0,10900.0,18700],["2024-03-04",11000.0,11000.0,10800.0,10800.0,24300],["2024-03-05",10800.0,10900.0,10700.0,10800.0,34100],["2024-03-06",10800.0,10900.0,10800.0,10900.0,5400],["2024-03-07",10900.0,11000.0,10800.0,10800.0,9200],["2024-03-08",10800.0,11000.0,10600.0,11000.0,24900],["2024-03-11",10900.0,12000.0,10900.0,11200.0,18400],["2024-03-12",11200.0,11500.0,11000.0,11100.0,10500],["2024-03-13",10900.0,11100.0,10700.0,11100.0,37300],["2024-03-14",10800.0,11100.0,10800.0,11100.0,6000],["2024-03-15",10900.0,10900.0,10800.0,10800.0,10100],["2024-03-18",11100.0,11100.0,10600.0,11000.0,1800],["2024-03-19",11000.0,11000.0,10900.0,11000.0,11300],["2024-03-20",10800.0,11000.0,10800.0,11000.0,1900],["2024-03-21",10700.0,10800.0,10500.0,10700.0,14000],["2024-03-22",10600.0,10700.0,10200.0,10300.0,50300],["2024-03-25",10400.0,10700.0,10300.0,10700.0,5400],["2024-03-26",10400.0,10600.0,10300.0,10600.0,2200],["2024-03-27",10500.0,10600.0,10500.0,10600.0,2100],["2024-03-28",10500.0,10500.0,10400.0,10400.0,1800],["2024-03-29",10400.0,10800.0,10400.0,10700.0,9800],["2024-04-01",10400.0,10700.0,10400.0,10500.0,1900],["2024-04-02",10500.0,10600.0,10500.0,10500.0,10700],["2024-04-03",10500.0,10500.0,10400.0,10500.0,9500],["2024-04-04",10800.0,10800.0,10400.0,10500.0,5300],["2024-04-05",10400.0,10500.0,10300.0,10300.0,7900],["2024-04-08",10300.0,10400.0,10000.0,10400.0,13900],["2024-04-09",10500.0,10500.0,10500.0,10500.0,1000],["2024-04-10",10400.0,10500.0,10200.0,10500.0,5100],["2024-04-11",10200.0,10400.0,10100.0,10200.0,8800],["2024-04-12",10200.0,10300.0,10200.0,10300.0,19500],["2024-04-15",10200.0,10300.0,10000.0,10000.0,20900],["2024-04-16",10000.0,10200.0,9800.0,9800.0,23200],["2024-04-17",10200.0,10200.0,9800.0,9800.0,800],["2024-04-19",10200.0,10200.0,9700.0,9800.0,12500],["2024-04-22",10700.0,10700.0,10200.0,10200.0,1100],["2024-04-23",9900.0,10000.0,9800.0,10000.0,6100],["2024-04-24",10500.0,10500.0,9500.0,10200.0,3400],["2024-04-25",10100.0,10200.0,10100.0,10200.0,2800],["2024-04-26",10100.0,10100.0,9800.0,9800.0,3300],["2024-05-02",9500.0,10100.0,9500.0,10000.0,4700],["2024-05-03",9700.0,9900.0,9500.0,9800.0,5200],["2024-05-06",10000.0,10200.0,9700.0,10100.0,18300],["2024-05-07",10200.0,10200.0,9800.0,9900.0,4700],["2024-05-08",10200.0,10200.0,10000.0,10000.0,400],["2024-05-09",10300.0,10300.0,9500.0,10000.0,7800],["2024-05-10",10200.0,10200.0,9700.0,10000.0,9700],["2024-05-13",9900.0,10000.0,9900.0,10000.0,5900],["2024-05-14",9800.0,9800.0,9700.0,9700.0,8800],["2024-05-15",9700.0,9800.0,9600.0,9700.0,3700],["2024-05-16",9700.0,9900.0,9600.0,9900.0,7400],["2024-05-17",9800.0,9800.0,9600.0,9600.0,6700],["2024-05-20",9900.0,9900.0,9800.0,9900.0,2100],["2024-05-21",9900.0,9900.0,9700.0,9800.0,7200],["2024-05-22",9900.0,10100.0,9900.0,10000.0,9500],["2024-05-23",10100.0,10100.0,10000.0,10000.0,400],["2024-05-24",10000.0,10000.0,9800.0,9800.0,1200],["2024-05-27",9800.0,9800.0,9800.0,9800.0,200],["2024-05-28",10000.0,10100.0,9800.0,10100.0,16000],["2024-05-29",9900.0,10200.0,9600.0,10200.0,16100],["2024-05-30",9900.0,9900.0,9900.0,9900.0,2600],["2024-05-31",10000.0,10100.0,10000.0,10100.0,9400],["2024-06-03",10200.0,10200.0,10100.0,10100.0,14200],["2024-06-04",10100.0,10100.0,10000.0,10100.0,6000],["2024-06-05",10100.0,10300.0,10100.0,10300.0,14200],["2024-06-06",10100.0,10300.0,10100.0,10100.0,17300],["2024-06-07",10300.0,11000.0,10100.0,10300.0,40500],["2024-06-10",11000.0,11000.0,10300.0,10300.0,8800],["2024-06-11",10500.0,10500.0,10100.0,10500.0,18000],["2024-06-12",10300.0,10400.0,10200.0,10400.0,7400],["2024-06-13",10500.0,10500.0,10200.0,10200.0,2100],["2024-06-14",10300.0,10300.0,10100.0,10100.0,11100],["2024-06-17",10000.0,10400.0,10000.0,10100.0,16500],["2024-06-18",10100.0,10100.0,10100.0,10100.0,2100],["2024-06-19",10200.0,10400.0,10100.0,10400.0,16500],["2024-06-20",10400.0,11400.0,10400.0,11400.0,78400],["2024-06-21",11400.0,12500.0,11400.0,12500.0,166000],["2024-06-24",12500.0,13100.0,11400.0,11400.0,83700],["2024-06-25",11500.0,12000.0,11000.0,11200.0,23300],["2024-06-26",11500.0,11700.0,10500.0,11700.0,9600],["2024-06-27",11000.0,11700.0,11000.0,11500.0,5900],["2024-06-28",11000.0,11000.0,10500.0,10500.0,16000],["2024-07-01",10500.0,10800.0,10500.0,10600.0,16500],["2024-07-02",10600.0,11400.0,10600.0,11000.0,4100],["2024-07-03",10800.0,11000.0,10500.0,11000.0,6500],["2024-07-04",11100.0,11500.0,10700.0,11100.0,5500],["2024-07-05",11100.0,11300.0,10700.0,11200.0,15500],["2024-07-08",10800.0,11300.0,10800.0,11000.0,14100],["2024-07-09",11000.0,11300.0,11000.0,11300.0,11600],["2024-07-10",11200.0,11300.0,11000.0,11300.0,41000],["2024-07-11",11300.0,11800.0,11300.0,11600.0,41200],["2024-07-12",11300.0,11400.0,11300.0,11400.0,1900],["2024-07-15",11500.0,11600.0,11400.0,11400.0,53600],["2024-07-16",11400.0,11500.0,11200.0,11400.0,13000],["2024-07-17",11200.0,11200.0,10700.0,11200.0,19400],["2024-07-18",10700.0,11000.0,10400.0,11000.0,15100],["2024-07-19",11000.0,11000.0,11000.0,11000.0,1000],["2024-07-22",11000.0,11000.0,11000.0,11000.0,500],["2024-07-23",10600.0,11000.0,10300.0,11000.0,6900],["2024-07-24",11000.0,11000.0,11000.0,11000.0,0],["2024-07-25",10400.0,10600.0,10300.0,10600.0,25900],["2024-07-26",10500.0,10700.0,10500.0,10700.0,10600],["2024-07-29",10800.0,10800.0,10400.0,10600.0,8500],["2024-07-30",10600.0,10600.0,10200.0,10300.0,15700],["2024-07-31",10600.0,10600.0,10400.0,10400.0,12200],["2024-08-01",10600.0,10600.0,10200.0,10200.0,12600],["2024-08-02",10000.0,10300.0,9600.0,10300.0,3100],["2024-08-05",10200.0,10200.0,9700.0,9900.0,17300],["2024-08-06",10200.0,10200.0,9000.0,9900.0,16100],["2024-08-07",10200.0,10200.0,9200.0,10100.0,4800],["2024-08-08",10000.0,10200.0,9600.0,10200.0,7300],["2024-08-09",10200.0,10400.0,10000.0,10400.0,2800],["2024-08-12",11200.0,11200.0,10500.0,10900.0,7400],["2024-08-13",10900.0,10900.0,10500.0,10800.0,1500],["2024-08-14",10800.0,10800.0,10800.0,10800.0,300],["2024-08-15",10700.0,10700.0,10700.0,10700.0,200],["2024-08-16",10800.0,10800.0,10500.0,10500.0,2800],["2024-08-19",10300.0,10500.0,10300.0,10500.0,2000],["2024-08-20",10800.0,10800.0,10000.0,10600.0,16100],["2024-08-21",10200.0,10300.0,10000.0,10200.0,6500],["2024-08-22",10400.0,10500.0,10400.0,10500.0,3800],["2024-08-23",10400.0,10500.0,10400.0,10500.0,4300],["2024-08-26",10100.0,10500.0,9500.0,10400.0,12200],["2024-08-27",10400.0,10400.0,10100.0,10400.0,3800],["2024-08-28",10100.0,10400.0,10100.0,10400.0,2400],["2024-08-29",10400.0,10400.0,10400.0,10400.0,0],["2024-08-30",10400.0,10400.0,10400.0,10400.0,0],["2024-09-04",10300.0,10300.0,10300.0,10300.0,500],["2024-09-05",10100.0,10200.0,9600.0,10200.0,31100],["2024-09-06",10200.0,10200.0,10200.0,10200.0,0],["2024-09-09",10000.0,10200.0,10000.0,10200.0,3200],["2024-09-10",10200.0,10200.0,10200.0,10200.0,0],["2024-09-11",10200.0,10200.0,10200.0,10200.0,0],["2024-09-12",10100.0,10100.0,10100.0,10100.0,3200],["2024-09-13",9700.0,10000.0,9500.0,10000.0,3800],["2024-09-16",10100.0,10100.0,10100.0,10100.0,100],["2024-09-17",10200.0,10200.0,9800.0,10100.0,10600],["2024-09-18",9600.0,10000.0,9600.0,10000.0,4400],["2024-09-19",9800.0,10000.0,9800.0,9800.0,5600],["2024-09-20",9800.0,10000.0,9800.0,10000.0,3700],["2024-09-23",10100.0,10100.0,10100.0,10100.0,13100],["2024-09-24",9600.0,10100.0,9600.0,10100.0,5200],["2024-09-25",10100.0,10400.0,10100.0,10200.0,6000],["2024-09-26",10400.0,10400.0,10400.0,10400.0,100],["2024-09-27",10400.0,10400.0,10100.0,10400.0,11500],["2024-09-30",10400.0,10400.0,10400.0,10400.0,400],["2024-10-01",10000.0,10400.0,10000.0,10100.0,2400],["2024-10-02",9900.0,10400.0,9900.0,10400.0,3700],["2024-10-03",10800.0,10800.0,10800.0,10800.0,100],["2024-10-04",10400.0,10400.0,10400.0,10400.0,100],["2024-10-07",10400.0,10400.0,9900.0,10000.0,8900],["2024-10-08",10000.0,10100.0,10000.0,10100.0,2200],["2024-10-09",10800.0,10800.0,10000.0,10000.0,200],["2024-10-10",10300.0,10300.0,9700.0,10000.0,8800],["2024-10-11",10000.0,10200.0,10000.0,10200.0,4300],["2024-10-14",10200.0,10200.0,9800.0,9900.0,10700],["2024-10-15",10100.0,10100.0,9800.0,9800.0,6200],["2024-10-16",9800.0,9800.0,9800.0,9800.0,2500],["2024-10-17",9800.0,9800.0,9600.0,9600.0,3000],["2024-10-18",9800.0,9800.0,9700.0,9700.0,6000],["2024-10-21",9700.0,9800.0,9700.0,9800.0,2600],["2024-10-22",9800.0,9800.0,9600.0,9700.0,18300],["2024-10-23",9700.0,9700.0,9700.0,9700.0,400],["2024-10-24",9800.0,9800.0,9700.0,9700.0,600],["2024-10-25",9700.0,9800.0,9500.0,9500.0,24100],["2024-10-28",9700.0,9700.0,9600.0,9600.0,4500],["2024-10-29",9800.0,10000.0,9600.0,9800.0,31700],["2024-10-30",9800.0,9800.0,9600.0,9600.0,300],["2024-10-31",9700.0,9800.0,9600.0,9800.0,3700],["2024-11-01",9600.0,9700.0,9600.0,9700.0,1700],["2024-11-04",9600.0,9700.0,9600.0,9700.0,300],["2024-11-05",9700.0,9700.0,9700.0,9700.0,5000],["2024-11-06",9700.0,9700.0,9700.0,9700.0,2900],["2024-11-07",9500.0,9800.0,9500.0,9700.0,13000],["2024-11-08",9800.0,9900.0,9800.0,9900.0,1400],["2024-11-11",9500.0,9800.0,9500.0,9500.0,11500],["2024-11-12",9800.0,9800.0,9300.0,9300.0,2700],["2024-11-13",9300.0,9600.0,9300.0,9600.0,4300],["2024-11-14",9600.0,9800.0,9400.0,9400.0,7100],["2024-11-15",9400.0,9700.0,9400.0,9400.0,7900],["2024-11-18",9400.0,9600.0,9300.0,9400.0,10000],["2024-11-19",9400.0,9600.0,9300.0,9300.0,600],["2024-11-20",9200.0,9600.0,9200.0,9600.0,9100],["2024-11-21",9600.0,9900.0,9500.0,9500.0,8400],["2024-11-22",9900.0,9900.0,9500.0,9500.0,400],["2024-11-25",9500.0,9700.0,9400.0,9700.0,1500],["2024-11-26",9700.0,9800.0,9500.0,9500.0,1700],["2024-11-27",9800.0,9800.0,9500.0,9500.0,500],["2024-11-28",9500.0,9800.0,9500.0,9500.0,1500],["2024-11-29",9500.0,9500.0,9500.0,9500.0,1400],["2024-12-02",9600.0,9600.0,9600.0,9600.0,200],["2024-12-03",9700.0,9700.0,9500.0,9700.0,3500],["2024-12-04",9700.0,9700.0,9700.0,9700.0,4500],["2024-12-05",9500.0,9700.0,9500.0,9700.0,1200],["2024-12-06",9700.0,9700.0,9300.0,9700.0,14000],["2024-12-09",9600.0,9900.0,9600.0,9900.0,14200],["2024-12-10",9800.0,9900.0,9800.0,9900.0,8800],["2024-12-11",9900.0,9900.0,9900.0,9900.0,0],["2024-12-12",9700.0,9700.0,9700.0,9700.0,3900],["2024-12-13",9600.0,9800.0,9600.0,9800.0,5900],["2024-12-16",9700.0,9800.0,9600.0,9800.0,2100],["2024-12-17",9800.0,9900.0,9700.0,9800.0,4600],["2024-12-18",9600.0,10000.0,9600.0,10000.0,11200],["2024-12-19",9700.0,9900.0,9600.0,9900.0,6100],["2024-12-20",9900.0,10000.0,9900.0,10000.0,700],["2024-12-23",9700.0,9900.0,9700.0,9900.0,1200],["2024-12-24",10000.0,10000.0,9900.0,9900.0,8400],["2024-12-25",9700.0,10000.0,9700.0,9900.0,5600],["2024-12-26",9700.0,10100.0,9700.0,10100.0,10100],["2024-12-27",10100.0,10100.0,9900.0,10000.0,6400],["2024-12-30",10100.0,10400.0,10100.0,10200.0,8400],["2024-12-31",10200.0,10300.0,10200.0,10300.0,2300],["2025-01-02",10300.0,10500.0,10300.0,10500.0,3700],["2025-01-03",10500.0,10500.0,10300.0,10400.0,4400],["2025-01-06",10300.0,10300.0,10300.0,10300.0,1300],["2025-01-07",10300.0,10300.0,10300.0,10300.0,0],["2025-01-08",10300.0,10300.0,10300.0,10300.0,0],["2025-01-09",9700.0,10200.0,9700.0,10200.0,700],["2025-01-10",9800.0,10100.0,9600.0,10100.0,1300],["2025-01-13",10000.0,10100.0,10000.0,10100.0,200],["2025-01-14",10100.0,10100.0,10100.0,10100.0,100],["2025-01-15",10100.0,10200.0,10000.0,10100.0,900],["2025-01-16",10200.0,10900.0,10200.0,10900.0,300],["2025-01-17",10000.0,10200.0,10000.0,10200.0,6000],["2025-01-20",9700.0,10100.0,9500.0,10100.0,1600],["2025-01-21",10100.0,10400.0,10100.0,10400.0,1000],["2025-01-22",10400.0,10400.0,10400.0,10400.0,0],["2025-01-23",9700.0,10300.0,9700.0,10300.0,8300],["2025-01-24",9900.0,10400.0,9800.0,9800.0,4900],["2025-02-03",10600.0,10600.0,10400.0,10400.0,5000],["2025-02-04",10100.0,10400.0,10000.0,10400.0,2400],["2025-02-05",10400.0,10400.0,9800.0,10100.0,10300],["2025-02-06",10100.0,10400.0,10100.0,10300.0,2500],["2025-02-07",10300.0,10400.0,10000.0,10400.0,16600],["2025-02-10",10400.0,10400.0,10400.0,10400.0,6900],["2025-02-11",10400.0,10400.0,10300.0,10400.0,6800],["2025-02-12",10400.0,10400.0,10400.0,10400.0,0],["2025-02-13",10000.0,10500.0,10000.0,10500.0,8900],["2025-02-14",10500.0,10500.0,10500.0,10500.0,100],["2025-02-17",10000.0,10600.0,9700.0,10600.0,2900],["2025-02-18",10100.0,10600.0,10000.0,10600.0,3100],["2025-02-19",10400.0,10400.0,10400.0,10400.0,7700],["2025-02-20",10200.0,10400.0,10200.0,10400.0,500],["2025-02-21",10400.0,10400.0,10400.0,10400.0,200],["2025-02-24",10400.0,10400.0,10200.0,10300.0,500],["2025-02-25",10400.0,10500.0,10400.0,10500.0,1400],["2025-02-26",10200.0,10400.0,9800.0,10400.0,16700],["2025-02-27",10400.0,10400.0,10400.0,10400.0,300],["2025-02-28",10200.0,10200.0,10100.0,10200.0,2500],["2025-03-03",10300.0,10300.0,10000.0,10200.0,2300],["2025-03-04",10200.0,10200.0,10100.0,10100.0,1100],["2025-03-05",10300.0,10300.0,10100.0,10300.0,3700],["2025-03-06",10300.0,10300.0,10300.0,10300.0,400],["2025-03-07",10200.0,10400.0,10200.0,10300.0,3200],["2025-03-10",10400.0,10400.0,10100.0,10300.0,1200],["2025-03-11",10100.0,10100.0,10100.0,10100.0,300],["2025-03-12",10000.0,10200.0,9900.0,10200.0,1100],["2025-03-13",10300.0,10400.0,9900.0,10000.0,5600],["2025-03-14",10300.0,10300.0,10200.0,10200.0,400],["2025-03-17",10000.0,10200.0,9900.0,10200.0,31800],["2025-03-18",10100.0,10200.0,9900.0,10200.0,9100],["2025-03-19",10000.0,10100.0,10000.0,10100.0,1900],["2025-03-20",10200.0,10200.0,10000.0,10000.0,3100],["2025-03-21",10100.0,10200.0,9900.0,10100.0,7600],["2025-03-24",10000.0,10100.0,9900.0,10100.0,4100],["2025-03-25",9900.0,10000.0,9900.0,10000.0,5000],["2025-03-26",10000.0,10000.0,9900.0,9900.0,3500],["2025-03-27",10000.0,10100.0,10000.0,10000.0,23900],["2025-03-28",10100.0,10100.0,10100.0,10100.0,400],["2025-03-31",10000.0,10100.0,9800.0,10000.0,9600],["2025-04-01",10000.0,10000.0,9900.0,10000.0,1600],["2025-04-02",9900.0,10000.0,9900.0,9900.0,4800],["2025-04-03",9800.0,9800.0,9000.0,9000.0,45100],["2025-04-04",8500.0,9100.0,8500.0,9100.0,16700],["2025-04-08",9000.0,9000.0,8300.0,8300.0,19200],["2025-04-09",8400.0,9000.0,8400.0,8900.0,42400],["2025-04-10",9000.0,9700.0,9000.0,9700.0,34100],["2025-04-11",9700.0,10000.0,9400.0,9800.0,13000],["2025-04-14",9400.0,9700.0,9000.0,9700.0,17700],["2025-04-15",9200.0,9700.0,9200.0,9700.0,9400],["2025-04-16",9400.0,9600.0,9400.0,9600.0,5100],["2025-04-17",9500.0,9600.0,9300.0,9600.0,12100],["2025-04-18",9300.0,9500.0,9300.0,9500.0,5600],["2025-04-21",9500.0,9500.0,9400.0,9500.0,4500],["2025-04-22",9300.0,9500.0,9100.0,9400.0,6200],["2025-04-23",9200.0,9500.0,9200.0,9500.0,7900],["2025-04-24",9500.0,9500.0,9500.0,9500.0,300],["2025-04-25",9400.0,9400.0,9400.0,9400.0,4800],["2025-04-28",9400.0,9400.0,9100.0,9400.0,1600],["2025-04-29",9400.0,9400.0,9400.0,9400.0,17700],["2025-05-05",9400.0,9500.0,9400.0,9500.0,5200],["2025-05-06",9500.0,9500.0,9400.0,9400.0,4300],["2025-05-07",9400.0,9400.0,9400.0,9400.0,3700],["2025-05-08",9400.0,9600.0,9400.0,9600.0,2600],["2025-05-09",9600.0,9700.0,9500.0,9700.0,13000],["2025-05-12",9700.0,9700.0,9700.0,9700.0,200],["2025-05-13",9500.0,9800.0,9500.0,9800.0,3200],["2025-05-14",9800.0,9800.0,9800.0,9800.0,700],["2025-05-15",9800.0,9800.0,9500.0,9600.0,12500],["2025-05-16",9500.0,9500.0,9300.0,9300.0,16100],["2025-05-19",9600.0,9800.0,9400.0,9800.0,26400],["2025-05-20",9800.0,9800.0,9500.0,9800.0,1600],["2025-05-21",10000.0,10000.0,9500.0,9800.0,1700],["2025-05-22",9500.0,9900.0,9500.0,9800.0,26800],["2025-05-23",9900.0,9900.0,9600.0,9700.0,2800],["2025-05-26",9700.0,9700.0,9700.0,9700.0,1900],["2025-05-27",9800.0,9900.0,9700.0,9900.0,16500],["2025-05-28",9900.0,9900.0,9800.0,9800.0,4700],["2025-05-29",9700.0,9800.0,9700.0,9800.0,300],["2025-05-30",9800.0,9800.0,9800.0,9800.0,0],["2025-06-02",9900.0,9900.0,9900.0,9900.0,100],["2025-06-03",9800.0,9900.0,9600.0,9900.0,6000],["2025-06-04",9900.0,9900.0,9700.0,9900.0,400],["2025-06-05",9800.0,9800.0,9800.0,9800.0,300],["2025-06-06",9600.0,9600.0,9600.0,9600.0,200],["2025-06-09",9500.0,9800.0,9500.0,9800.0,1100],["2025-06-10",9600.0,9800.0,9300.0,9800.0,19900],["2025-06-11",9500.0,9800.0,9500.0,9800.0,3800],["2025-06-12",9600.0,9800.0,9500.0,9800.0,1200],["2025-06-13",9500.0,9700.0,9500.0,9700.0,1200],["2025-06-16",9700.0,9700.0,9600.0,9600.0,2000],["2025-06-17",9600.0,9600.0,9600.0,9600.0,1900],["2025-06-18",9600.0,9700.0,9500.0,9700.0,15600],["2025-06-19",9700.0,9700.0,9500.0,9700.0,3300],["2025-06-20",9600.0,9600.0,9600.0,9600.0,200],["2025-06-23",9200.0,9600.0,9200.0,9600.0,1100],["2025-06-24",10500.0,10500.0,9600.0,9800.0,4300],["2025-06-25",9700.0,9700.0,9400.0,9500.0,4500],["2025-06-26",9600.0,9600.0,9600.0,9600.0,3000],["2025-06-27",9600.0,9600.0,9300.0,9600.0,13400],["2025-06-30",9500.0,9500.0,9400.0,9500.0,10700],["2025-07-01",9500.0,9500.0,9500.0,9500.0,500],["2025-07-02",9500.0,9500.0,9400.0,9500.0,2000],["2025-07-03",9600.0,9600.0,9300.0,9300.0,7900],["2025-07-04",9400.0,9400.0,9400.0,9400.0,1100],["2025-07-07",9400.0,9500.0,9400.0,9500.0,2500],["2025-07-08",9600.0,9700.0,9500.0,9600.0,3100],["2025-07-09",9600.0,9700.0,9500.0,9500.0,12300],["2025-07-10",9700.0,9700.0,9500.0,9600.0,9600],["2025-07-11",9300.0,9700.0,9300.0,9600.0,12300],["2025-07-14",9600.0,9700.0,9600.0,9700.0,1600],["2025-07-15",9700.0,9800.0,9700.0,9800.0,2700],["2025-07-16",9600.0,9800.0,9600.0,9700.0,300],["2025-07-17",9700.0,9800.0,9500.0,9500.0,16300],["2025-07-18",9700.0,9700.0,9500.0,9600.0,15700],["2025-07-21",9600.0,9800.0,9500.0,9600.0,61300],["2025-07-22",9600.0,9700.0,9600.0,9700.0,9800],["2025-07-23",9600.0,9800.0,9600.0,9700.0,23900],["2025-07-24",9700.0,10300.0,9700.0,10200.0,34700],["2025-07-25",10200.0,10400.0,10100.0,10200.0,16700],["2025-07-28",10200.0,10700.0,10200.0,10300.0,24600],["2025-07-29",10300.0,10300.0,10100.0,10100.0,35600],["2025-07-30",10000.0,11000.0,9900.0,10500.0,57100],["2025-07-31",10200.0,10400.0,10000.0,10400.0,14100],["2025-08-01",10400.0,10400.0,10100.0,10100.0,23800],["2025-08-04",10300.0,10300.0,10000.0,10100.0,2300],["2025-08-05",10100.0,10200.0,10000.0,10100.0,14000],["2025-08-06",10000.0,10200.0,10000.0,10100.0,10300],["2025-08-07",10000.0,10200.0,10000.0,10200.0,16200],["2025-08-08",10000.0,10100.0,10000.0,10100.0,10100],["2025-08-11",10100.0,10100.0,10100.0,10100.0,10300],["2025-08-12",10100.0,10300.0,10100.0,10100.0,18800],["2025-08-13",10200.0,10200.0,10000.0,10100.0,17400],["2025-08-14",10100.0,10100.0,9900.0,10100.0,28200],["2025-08-15",10000.0,10100.0,9900.0,9900.0,26500],["2025-08-18",9900.0,10000.0,9900.0,10000.0,8700],["2025-08-19",10000.0,10100.0,9900.0,10100.0,1400],["2025-08-20",10000.0,10200.0,9900.0,10100.0,3900],["2025-08-21",10100.0,10100.0,9900.0,9900.0,11600],["2025-08-22",9900.0,9900.0,9800.0,9800.0,7500],["2025-08-25",9800.0,9800.0,9800.0,9800.0,1300],["2025-08-26",10000.0,10000.0,9800.0,9800.0,5400],["2025-08-27",9800.0,10000.0,9800.0,10000.0,1800],["2025-08-28",10000.0,10000.0,9900.0,10000.0,2100],["2025-08-29",9900.0,10100.0,9900.0,9900.0,5200],["2025-09-03",9900.0,10100.0,9900.0,10000.0,5000],["2025-09-04",9900.0,10000.0,9900.0,10000.0,6200],["2025-09-05",10000.0,10100.0,9900.0,10000.0,52700],["2025-09-08",9900.0,10000.0,9900.0,10000.0,7300],["2025-09-09",10000.0,10000.0,9900.0,9900.0,19700],["2025-09-10",9900.0,9900.0,9900.0,9900.0,3300],["2025-09-11",9700.0,10000.0,9600.0,10000.0,5500],["2025-09-12",9800.0,10000.0,9700.0,9900.0,2600],["2025-09-15",10000.0,10100.0,9900.0,10000.0,21600],["2025-09-16",10100.0,10100.0,10000.0,10000.0,13800],["2025-09-17",10000.0,10100.0,10000.0,10000.0,5200],["2025-09-18",9900.0,10000.0,9900.0,10000.0,1300],["2025-09-19",9900.0,10000.0,9900.0,10000.0,400],["2025-09-22",9900.0,9900.0,9800.0,9800.0,12200],["2025-09-23",9700.0,9800.0,9700.0,9800.0,1900],["2025-09-24",10000.0,10000.0,9800.0,9900.0,2900],["2025-09-25",9900.0,9900.0,9900.0,9900.0,300],["2025-09-26",10000.0,10000.0,10000.0,10000.0,100],["2025-09-29",9900.0,9900.0,9900.0,9900.0,100],["2025-09-30",9900.0,10000.0,9600.0,9700.0,14400],["2025-10-01",9900.0,9900.0,9700.0,9700.0,1100],["2025-10-02",9700.0,9700.0,9700.0,9700.0,4700],["2025-10-03",9900.0,9900.0,9700.0,9700.0,3000],["2025-10-06",9700.0,9700.0,9700.0,9700.0,2800],["2025-10-07",9700.0,9700.0,9600.0,9700.0,14000],["2025-10-08",9800.0,9900.0,9600.0,9700.0,3500],["2025-10-09",9700.0,9800.0,9700.0,9800.0,1800],["2025-10-10",9800.0,9800.0,9600.0,9800.0,3300],["2025-10-13",9700.0,9700.0,9600.0,9600.0,9600],["2025-10-14",9700.0,9700.0,9500.0,9600.0,10600],["2025-10-15",9600.0,9600.0,9500.0,9600.0,1400],["2025-10-16",9400.0,9400.0,9400.0,9400.0,500],["2025-10-17",9500.0,9500.0,9500.0,9500.0,4600],["2025-10-20",9500.0,9600.0,9300.0,9300.0,4700],["2025-10-21",9400.0,9600.0,9300.0,9600.0,5300],["2025-10-22",9600.0,9600.0,9600.0,9600.0,7300],["2025-10-23",9600.0,9600.0,9500.0,9600.0,6600],["2025-10-24",9500.0,9700.0,9500.0,9600.0,2800],["2025-10-27",9500.0,9500.0,9500.0,9500.0,1000],["2025-10-28",9500.0,9500.0,9000.0,9500.0,25500],["2025-10-29",9300.0,9600.0,9300.0,9600.0,5000],["2025-10-30",9400.0,9500.0,9400.0,9500.0,1700],["2025-10-31",9500.0,9500.0,9400.0,9500.0,3100],["2025-11-03",9500.0,9700.0,9500.0,9500.0,11900],["2025-11-04",9600.0,9600.0,9600.0,9600.0,3500],["2025-11-05",9500.0,9500.0,9500.0,9500.0,2300],["2025-11-06",9500.0,9500.0,9400.0,9500.0,3700],["2025-11-07",9500.0,9500.0,9500.0,9500.0,100],["2025-11-10",9200.0,9700.0,9000.0,9700.0,21400],["2025-11-11",9600.0,9600.0,9600.0,9600.0,2000],["2025-11-12",9700.0,9700.0,9700.0,9700.0,300],["2025-11-13",9700.0,9700.0,9700.0,9700.0,0],["2025-11-14",9600.0,9600.0,9600.0,9600.0,100],["2025-11-17",9500.0,9700.0,9500.0,9700.0,6100],["2025-11-18",9700.0,9700.0,9700.0,9700.0,0],["2025-11-19",9400.0,9400.0,9400.0,9400.0,1200],["2025-11-20",9400.0,9400.0,9300.0,9400.0,4300],["2025-11-21",9400.0,9600.0,9400.0,9600.0,3900],["2025-11-24",9500.0,9700.0,9500.0,9700.0,5900],["2025-11-25",9600.0,9800.0,9600.0,9700.0,6700],["2025-11-26",9500.0,9700.0,9500.0,9700.0,3500],["2025-11-27",9600.0,9700.0,9500.0,9700.0,9200],["2025-11-28",9600.0,9700.0,9500.0,9600.0,6200],["2025-12-01",9500.0,9500.0,9300.0,9500.0,4300],["2025-12-02",8600.0,9900.0,8600.0,9900.0,700],["2025-12-03",9500.0,9700.0,9200.0,9700.0,12400],["2025-12-04",9600.0,9600.0,9600.0,9600.0,2600],["2025-12-05",9600.0,9600.0,9400.0,9400.0,500],["2025-12-08",9400.0,9400.0,9400.0,9400.0,5000],["2025-12-09",9400.0,9400.0,9200.0,9200.0,4400],["2025-12-10",9500.0,9500.0,9200.0,9200.0,2900],["2025-12-11",9300.0,9500.0,9200.0,9200.0,3900],["2025-12-12",9400.0,9400.0,9200.0,9200.0,17100],["2025-12-15",9300.0,9500.0,9100.0,9100.0,2200],["2025-12-16",9200.0,9400.0,9100.0,9400.0,15300],["2025-12-17",9200.0,9400.0,9200.0,9400.0,2800],["2025-12-18",9200.0,9200.0,9100.0,9100.0,5000],["2025-12-19",9400.0,9400.0,9200.0,9400.0,3000],["2025-12-22",9400.0,9400.0,9400.0,9400.0,500],["2025-12-23",9400.0,9400.0,9300.0,9300.0,7600],["2025-12-24",9300.0,9300.0,9300.0,9300.0,0],["2025-12-25",9300.0,9400.0,9200.0,9200.0,6300],["2025-12-26",9100.0,9200.0,9100.0,9200.0,1800],["2025-12-29",9200.0,9300.0,9100.0,9100.0,3000],["2025-12-30",9200.0,9400.0,9200.0,9300.0,4700],["2025-12-31",9300.0,9300.0,9100.0,9100.0,4100],["2026-01-05",9100.0,9100.0,9100.0,9100.0,0],["2026-01-06",9200.0,9200.0,9200.0,9200.0,5500],["2026-01-07",9200.0,9400.0,9200.0,9200.0,3100],["2026-01-08",9400.0,9400.0,9200.0,9300.0,9200],["2026-01-09",9300.0,9300.0,9200.0,9200.0,1700],["2026-01-12",9200.0,9300.0,9200.0,9200.0,3800],["2026-01-13",9400.0,9400.0,9200.0,9300.0,2500],["2026-01-14",9300.0,9500.0,9000.0,9400.0,12500],["2026-01-15",9400.0,9400.0,9400.0,9400.0,0],["2026-01-16",9400.0,9400.0,9400.0,9400.0,500],["2026-01-19",9000.0,9400.0,8900.0,9400.0,1100],["2026-01-20",9500.0,9500.0,9400.0,9400.0,6600],["2026-01-21",9400.0,9500.0,9200.0,9500.0,3000],["2026-01-22",9300.0,9600.0,9200.0,9600.0,23700],["2026-01-23",9800.0,9800.0,9400.0,9400.0,400],["2026-01-26",9600.0,9600.0,9400.0,9400.0,12700],["2026-01-27",9200.0,9300.0,9200.0,9200.0,5000],["2026-01-28",9400.0,9400.0,9200.0,9300.0,10400],["2026-01-29",9400.0,9900.0,9400.0,9700.0,32900],["2026-01-30",10000.0,10000.0,9900.0,9900.0,200],["2026-02-02",9900.0,9900.0,9700.0,9700.0,32200],["2026-02-03",9800.0,10200.0,9800.0,10200.0,12300],["2026-02-04",10100.0,10500.0,10100.0,10300.0,12200],["2026-02-05",10400.0,10500.0,10400.0,10400.0,4500],["2026-02-06",10400.0,10500.0,10200.0,10200.0,14000],["2026-02-09",10200.0,10200.0,10000.0,10100.0,5100],["2026-02-10",10000.0,10200.0,10000.0,10200.0,1100],["2026-02-11",10000.0,10100.0,10000.0,10100.0,1100],["2026-02-12",10100.0,10100.0,9900.0,9900.0,600],["2026-02-13",9900.0,10000.0,9900.0,9900.0,10100],["2026-02-23",10100.0,10500.0,10100.0,10200.0,4700],["2026-02-24",10200.0,10400.0,10200.0,10200.0,4300],["2026-02-25",10100.0,10300.0,10100.0,10300.0,500],["2026-02-26",10100.0,10200.0,10000.0,10200.0,2400],["2026-02-27",10200.0,10200.0,10200.0,10200.0,0],["2026-03-02",10200.0,10400.0,9800.0,9900.0,7600],["2026-03-03",10000.0,10000.0,9800.0,9800.0,7200],["2026-03-04",10100.0,10100.0,10000.0,10000.0,200],["2026-03-05",10000.0,10000.0,10000.0,10000.0,200],["2026-03-06",9300.0,9900.0,9300.0,9800.0,3600],["2026-03-09",8900.0,9600.0,8900.0,9400.0,1100],["2026-03-10",9100.0,10000.0,9100.0,9400.0,13400],["2026-03-11",9700.0,9700.0,9500.0,9700.0,800],["2026-03-12",9400.0,9700.0,9300.0,9700.0,3800],["2026-03-13",9600.0,9700.0,9600.0,9700.0,5100],["2026-03-16",9700.0,9700.0,9700.0,9700.0,0],["2026-03-17",9600.0,9900.0,9600.0,9700.0,1400],["2026-03-18",9200.0,9600.0,9200.0,9600.0,3000],["2026-03-19",9900.0,9900.0,9300.0,9300.0,500],["2026-03-20",9600.0,9600.0,9600.0,9600.0,100],["2026-03-23",9900.0,9900.0,9300.0,9600.0,3500],["2026-03-24",9700.0,9800.0,9700.0,9800.0,500],["2026-03-25",9100.0,9600.0,9100.0,9600.0,400],["2026-03-26",9600.0,9700.0,9200.0,9200.0,2500],["2026-03-27",9200.0,9300.0,9200.0,9200.0,1800],["2026-03-30",9200.0,9600.0,9200.0,9600.0,300],["2026-03-31",9200.0,9700.0,9200.0,9400.0,1900],["2026-04-01",9500.0,9600.0,9500.0,9500.0,2300],["2026-04-02",9500.0,9500.0,9500.0,9500.0,1000],["2026-04-03",9400.0,9700.0,9300.0,9300.0,26100],["2026-04-06",9300.0,9600.0,9300.0,9600.0,200],["2026-04-07",9600.0,9700.0,9600.0,9700.0,200],["2026-04-08",9900.0,9900.0,9400.0,9600.0,1300],["2026-04-09",9600.0,9900.0,9300.0,9400.0,15000],["2026-04-10",9600.0,10000.0,9400.0,9900.0,5500],["2026-04-13",9500.0,9700.0,9500.0,9700.0,2200],["2026-04-14",9800.0,9800.0,9500.0,9800.0,6500],["2026-04-15",9600.0,9800.0,9600.0,9800.0,2600],["2026-04-16",9600.0,9800.0,9600.0,9800.0,1300],["2026-04-17",9500.0,9800.0,9500.0,9800.0,23700],["2026-04-20",9500.0,10400.0,9400.0,10400.0,15900],["2026-04-21",10400.0,10400.0,10400.0,10400.0,0],["2026-04-22",10400.0,10400.0,10400.0,10400.0,0],["2026-04-23",10400.0,10400.0,10400.0,10400.0,0],["2026-04-24",10400.0,10400.0,10400.0,10400.0,0],["2026-04-28",10000.0,10000.0,10000.0,10000.0,100],["2026-04-29",9900.0,9900.0,9700.0,9900.0,400],["2026-05-04",9700.0,9900.0,9700.0,9900.0,20800],["2026-05-05",10000.0,10000.0,9900.0,9900.0,27700],["2026-05-06",10000.0,10000.0,9900.0,9900.0,5500],["2026-05-07",9900.0,9900.0,9900.0,9900.0,7900],["2026-05-08",9900.0,9900.0,9900.0,9900.0,5200],["2026-05-11",9700.0,9700.0,9700.0,9700.0,800],["2026-05-12",9700.0,9700.0,9700.0,9700.0,8500],["2026-05-13",9700.0,10000.0,9700.0,10000.0,2300],["2026-05-14",10000.0,10000.0,10000.0,10000.0,0],["2026-05-15",10400.0,10400.0,10000.0,10000.0,300],["2026-05-18",10000.0,10000.0,10000.0,10000.0,0],["2026-05-19",10000.0,10000.0,10000.0,10000.0,0],["2026-05-20",9900.0,9900.0,9900.0,9900.0,10500],["2026-05-21",10000.0,10000.0,9700.0,9700.0,3400],["2026-05-22",9700.0,9900.0,9700.0,9900.0,6900],["2026-05-25",9900.0,9900.0,9900.0,9900.0,2000],["2026-05-26",9900.0,9900.0,9900.0,9900.0,0],["2026-05-27",9900.0,9900.0,9900.0,9900.0,100],["2026-05-28",9800.0,9800.0,9800.0,9800.0,200],["2026-05-29",9800.0,9800.0,9800.0,9800.0,0],["2026-06-01",9600.0,9600.0,9600.0,9600.0,300],["2026-06-02",9200.0,9900.0,9200.0,9900.0,61200],["2026-06-03",9900.0,9900.0,9900.0,9900.0,0],["2026-06-04",9900.0,9900.0,9900.0,9900.0,1300],["2026-06-05",9800.0,9800.0,9800.0,9800.0,100],["2026-06-08",9800.0,9800.0,9800.0,9800.0,0],["2026-06-09",9300.0,9300.0,9200.0,9300.0,7000],["2026-06-10",9700.0,9700.0,9700.0,9700.0,100],["2026-06-11",9700.0,9700.0,9700.0,9700.0,1100],["2026-06-12",9500.0,9700.0,9500.0,9700.0,800],["2026-06-15",9600.0,9600.0,9500.0,9500.0,6400],["2026-06-16",9500.0,9500.0,9500.0,9500.0,600],["2026-06-17",9400.0,9800.0,9400.0,9800.0,200],["2026-06-18",9700.0,9700.0,9700.0,9700.0,5000],["2026-06-19",9700.0,9700.0,9700.0,9700.0,0],["2026-06-22",9700.0,9700.0,9700.0,9700.0,0],["2026-06-23",9700.0,9700.0,9700.0,9700.0,0],["2026-06-24",9700.0,9700.0,9700.0,9700.0,0],["2026-06-25",9700.0,9700.0,9700.0,9700.0,0],["2026-06-26",9700.0,9800.0,9700.0,9700.0,1000],["2026-06-29",9600.0,9700.0,9600.0,9700.0,1300],["2026-06-30",9500.0,9700.0,9500.0,9700.0,15400],["2026-07-01",9700.0,9700.0,9700.0,9700.0,0],["2026-07-02",9000.0,9600.0,9000.0,9600.0,5000],["2026-07-03",9300.0,9600.0,9300.0,9600.0,2500],["2026-07-06",9600.0,9600.0,9600.0,9600.0,4000],["2026-07-07",9500.0,9500.0,9500.0,9500.0,7800],["2026-07-08",9500.0,9500.0,9200.0,9500.0,5300],["2026-07-09",9400.0,9400.0,9400.0,9400.0,5000],["2026-07-10",9400.0,9400.0,9400.0,9400.0,0],["2026-07-13",9200.0,9200.0,9000.0,9000.0,7100],["2026-07-14",9000.0,9000.0,9000.0,9000.0,0],["2026-07-15",9500.0,9500.0,9500.0,9500.0,100],["2026-07-16",9000.0,9500.0,8900.0,9500.0,11200],["2026-07-17",9500.0,9500.0,9500.0,9500.0,0],["2026-07-20",9500.0,9500.0,9500.0,9500.0,0],["2026-07-21",9100.0,9500.0,8900.0,9500.0,6700],["2026-07-22",9100.0,9400.0,9100.0,9400.0,8200],["2026-07-23",9100.0,9400.0,9100.0,9400.0,3100],["2026-07-24",9400.0,9400.0,9400.0,9400.0,0],["2026-07-27",9400.0,9400.0,9400.0,9400.0,0],["2026-07-28",9400.0,9400.0,9400.0,9400.0,0],["2026-07-29",9400.0,9400.0,9200.0,9400.0,8600],["2026-07-30",9400.0,9400.0,9400.0,9400.0,0],["2026-07-31",9200.0,9600.0,9200.0,9600.0,7300],["2026-08-03",9800.0,9800.0,9600.0,9600.0,8300],["2026-08-04",9300.0,9600.0,9300.0,9600.0,6000],["2026-08-05",9600.0,9600.0,9300.0,9500.0,13800],["2026-08-06",9600.0,9600.0,9300.0,9300.0,13200],["2026-08-07",9500.0,9500.0,9000.0,9300.0,19300],["2026-08-10",9500.0,9500.0,9400.0,9500.0,3100],["2026-08-11",9700.0,9700.0,9300.0,9300.0,7500],["2026-08-12",9400.0,9400.0,9300.0,9300.0,9500],["2026-08-13",9200.0,9300.0,9200.0,9300.0,5400],["2026-08-14",9400.0,9400.0,9200.0,9300.0,1600],["2026-08-17",9500.0,10000.0,9200.0,9500.0,16300],["2026-08-18",9900.0,9900.0,9900.0,9900.0,100],["2026-08-19",9800.0,9800.0,9500.0,9500.0,10500],["2026-08-20",9200.0,9500.0,9000.0,9500.0,4400],["2026-08-21",9400.0,9400.0,9200.0,9400.0,14600],["2026-08-24",9400.0,9400.0,9100.0,9400.0,26300],["2026-08-25",9500.0,9500.0,9100.0,9400.0,9200],["2026-08-26",9400.0,9400.0,8700.0,9100.0,15800],["2026-08-27",9300.0,9300.0,9200.0,9200.0,200],["2026-08-28",9200.0,9200.0,9200.0,9200.0,800],["2026-09-03",9200.0,9400.0,9000.0,9100.0,14800],["2026-09-04",9300.0,9500.0,9100.0,9300.0,6600],["2026-09-07",9200.0,9300.0,9000.0,9300.0,500],["2026-09-08",9300.0,9300.0,9100.0,9300.0,8000],["2026-09-09",9300.0,9300.0,9300.0,9300.0,0],["2026-09-10",9200.0,9300.0,9200.0,9300.0,2800],["2026-09-11",9500.0,9500.0,8900.0,9300.0,700],["2026-09-14",9300.0,9300.0,9200.0,9200.0,3900],["2026-09-15",8300.0,9200.0,8300.0,9200.0,4200],["2026-09-16",9000.0,9100.0,9000.0,9100.0,4600],["2026-09-17",8500.0,9100.0,8200.0,9000.0,24700],["2026-09-18",9000.0,9300.0,9000.0,9300.0,1300],["2026-09-21",8800.0,9200.0,8800.0,9200.0,2000],["2026-09-22",9200.0,9200.0,9200.0,9200.0,0],["2026-09-23",9200.0,9200.0,9000.0,9000.0,22100],["2026-09-24",9000.0,9100.0,9000.0,9100.0,1200],["2026-09-25",9100.0,9100.0,9100.0,9100.0,0],["2026-09-28",8600.0,9000.0,8600.0,9000.0,4100],["2026-09-29",9000.0,9200.0,8600.0,9200.0,5700],["2026-09-30",8600.0,9200.0,8600.0,9100.0,1100],["2026-10-01",8500.0,9200.0,8500.0,9000.0,3700],["2026-10-02",9000.0,9000.0,8700.0,8900.0,3800],["2026-10-05",8600.0,9000.0,8600.0,8700.0,10400],["2026-10-06",8800.0,8900.0,8500.0,8600.0,6600],["2026-10-07",9000.0,9000.0,8900.0,8900.0,2300],["2026-10-08",8900.0,9100.0,8900.0,8900.0,7100],["2026-10-09",8900.0,8900.0,8500.0,8600.0,5000],["2026-10-12",8600.0,8600.0,8600.0,8600.0,0]]}