{"sym":"CTP","index":false,"bars":[["2016-07-28",10403.58,10972.53,8940.58,10566.14,201700],["2016-07-29",10403.58,11053.81,10403.58,11053.81,102400],["2016-08-01",10972.53,11460.2,10972.53,11460.2,108900],["2016-08-02",11378.92,11541.48,11053.81,11297.64,55100],["2016-08-03",11216.36,11460.2,10972.53,11135.09,84000],["2016-08-04",11135.09,11216.36,10891.25,10972.53,82900],["2016-08-05",10891.25,11297.64,10891.25,11297.64,107700],["2016-08-08",11216.36,11541.48,10728.7,10728.7,114500],["2016-08-09",10809.97,10891.25,9672.08,9672.08,201000],["2016-08-10",9590.8,9834.64,9184.41,9265.69,213400],["2016-08-11",9265.69,9428.25,8452.91,8534.19,334100],["2016-08-12",8452.91,8534.19,7965.24,8127.8,338400],["2016-08-15",8046.52,8452.91,8046.52,8371.63,113700],["2016-08-16",8290.36,8778.02,8290.36,8615.47,123700],["2016-08-17",8534.19,9103.14,8534.19,9103.14,125400],["2016-08-18",9021.86,9346.97,8940.58,9021.86,100000],["2016-08-19",8859.3,9265.69,8859.3,9184.41,94000],["2016-08-22",8940.58,9346.97,8940.58,9265.69,105700],["2016-08-23",9184.41,9346.97,8859.3,9103.14,88600],["2016-08-24",9184.41,9184.41,8778.02,8940.58,81400],["2016-08-25",8778.02,9428.25,8778.02,9265.69,135700],["2016-08-26",9103.14,9428.25,8940.58,9265.69,89100],["2016-08-29",9103.14,9428.25,8940.58,8940.58,81900],["2016-08-30",9021.86,9103.14,8615.47,8778.02,107000],["2016-08-31",8696.75,8940.58,8615.47,8859.3,88900],["2016-09-01",8778.02,9021.86,8696.75,8940.58,79100],["2016-09-05",8859.3,9021.86,8615.47,8696.75,82700],["2016-09-06",8696.75,8778.02,8615.47,8696.75,76200],["2016-09-07",8615.47,8696.75,8452.91,8534.19,92800],["2016-09-08",8534.19,8615.47,8371.63,8371.63,103800],["2016-09-09",8371.63,8452.91,8209.08,8452.91,95100],["2016-09-12",8778.02,8778.02,8534.19,8534.19,110900],["2016-09-13",8452.91,8615.47,8452.91,8615.47,80400],["2016-09-14",8615.47,8615.47,8452.91,8615.47,55200],["2016-09-15",8452.91,8615.47,8452.91,8534.19,58300],["2016-09-16",8534.19,8615.47,8371.63,8452.91,51800],["2016-09-19",8452.91,8452.91,8290.36,8290.36,97400],["2016-09-20",8290.36,8452.91,8290.36,8371.63,96600],["2016-09-21",8290.36,8534.19,8290.36,8534.19,101400],["2016-09-22",8371.63,8696.75,8371.63,8696.75,133600],["2016-09-23",8534.19,8859.3,8452.91,8778.02,98100],["2016-09-26",8615.47,8778.02,8534.19,8696.75,73800],["2016-09-27",8778.02,8778.02,8534.19,8696.75,39400],["2016-09-28",8615.47,8778.02,8615.47,8778.02,62300],["2016-09-29",8696.75,9103.14,8615.47,8940.58,68800],["2016-09-30",8940.58,9184.41,8778.02,8778.02,90600],["2016-10-03",8859.3,8940.58,8696.75,8778.02,43300],["2016-10-04",8778.02,9103.14,8778.02,8940.58,88800],["2016-10-05",8778.02,9103.14,8778.02,9103.14,78900],["2016-10-06",8940.58,9346.97,8940.58,9346.97,61400],["2016-10-07",9265.69,9346.97,9103.14,9184.41,56200],["2016-10-10",9103.14,9346.97,9021.86,9103.14,105600],["2016-10-11",9103.14,9103.14,8940.58,9103.14,82100],["2016-10-12",9021.86,9021.86,8696.75,8778.02,66800],["2016-10-13",8696.75,9590.8,8696.75,9590.8,124600],["2016-10-14",9834.64,9915.92,9509.53,9753.36,86300],["2016-10-17",9753.36,9834.64,9672.08,9753.36,70700],["2016-10-18",9834.64,9915.92,9509.53,9509.53,84500],["2016-10-19",8940.58,9672.08,8940.58,9428.25,82400],["2016-10-20",9428.25,10078.47,9428.25,10078.47,45400],["2016-10-21",10078.47,10566.14,9915.92,10566.14,71800],["2016-10-24",10566.14,10647.42,10159.75,10322.31,83700],["2016-10-25",10972.53,10972.53,10159.75,10322.31,71000],["2016-10-26",10403.58,10403.58,9915.92,10078.47,75800],["2016-10-27",10078.47,10484.86,9997.19,10484.86,92700],["2016-10-28",10322.31,10647.42,10159.75,10647.42,48900],["2016-10-31",10728.7,10728.7,10159.75,10241.03,133800],["2016-11-01",10159.75,10322.31,10159.75,10322.31,74700],["2016-11-02",10322.31,10403.58,10159.75,10241.03,47000],["2016-11-03",10241.03,10403.58,10078.47,10078.47,48400],["2016-11-04",10078.47,10078.47,9672.08,9753.36,118000],["2016-11-07",9753.36,9915.92,9753.36,9834.64,72200],["2016-11-08",9834.64,9834.64,9590.8,9672.08,39400],["2016-11-09",9590.8,9753.36,9346.97,9428.25,103600],["2016-11-10",9428.25,9509.53,9346.97,9428.25,77500],["2016-11-11",9428.25,9509.53,9184.41,9346.97,52100],["2016-11-14",9346.97,9346.97,9184.41,9346.97,67000],["2016-11-15",9265.69,9428.25,9265.69,9428.25,87100],["2016-11-16",9346.97,9590.8,9346.97,9590.8,78300],["2016-11-17",9509.53,9753.36,9346.97,9509.53,58000],["2016-11-18",9509.53,9753.36,9428.25,9509.53,36300],["2016-11-21",9590.8,9590.8,9428.25,9509.53,45800],["2016-11-22",9428.25,9590.8,9428.25,9590.8,85100],["2016-11-23",9672.08,9672.08,9428.25,9428.25,74800],["2016-11-24",9509.53,9590.8,9346.97,9346.97,72500],["2016-11-25",9346.97,9590.8,9346.97,9509.53,90700],["2016-11-28",9428.25,9590.8,9428.25,9428.25,44700],["2016-11-29",9346.97,9590.8,9346.97,9590.8,72700],["2016-11-30",9509.53,9834.64,9428.25,9834.64,89900],["2016-12-01",9915.92,10078.47,9672.08,9834.64,52700],["2016-12-02",9753.36,10241.03,9753.36,10159.75,82400],["2016-12-05",10159.75,10403.58,9915.92,10078.47,64600],["2016-12-06",10159.75,10159.75,9915.92,10078.47,59500],["2016-12-07",10078.47,10403.58,9915.92,9915.92,88200],["2016-12-08",9753.36,10078.47,9753.36,9915.92,62400],["2016-12-09",9834.64,10078.47,9834.64,9834.64,46800],["2016-12-12",9834.64,9834.64,9590.8,9753.36,85100],["2016-12-13",9753.36,10241.03,9672.08,10159.75,710300],["2016-12-14",10078.47,10403.58,9997.19,10241.03,113500],["2016-12-15",10241.03,10484.86,10078.47,10159.75,127800],["2016-12-16",10403.58,10403.58,10159.75,10159.75,98900],["2016-12-19",10241.03,10241.03,9753.36,9753.36,96300],["2016-12-20",9753.36,9915.92,9672.08,9753.36,55000],["2016-12-21",9753.36,9753.36,9590.8,9672.08,54600],["2016-12-22",9509.53,9672.08,9509.53,9509.53,72600],["2016-12-23",9428.25,9672.08,9428.25,9428.25,58200],["2016-12-26",9346.97,9672.08,9346.97,9509.53,77200],["2016-12-27",9509.53,9590.8,9428.25,9509.53,405700],["2016-12-28",9590.8,9672.08,9428.25,9509.53,62700],["2016-12-29",9346.97,9672.08,9346.97,9590.8,66900],["2016-12-30",9509.53,9672.08,9428.25,9590.8,62700],["2017-01-03",9428.25,9672.08,9428.25,9672.08,74000],["2017-01-04",9753.36,9753.36,9509.53,9590.8,102300],["2017-01-05",9590.8,9672.08,9509.53,9509.53,104100],["2017-01-06",9672.08,9672.08,9428.25,9428.25,104300],["2017-01-09",9590.8,9753.36,9346.97,9346.97,137200],["2017-01-10",9346.97,9753.36,9265.69,9590.8,122800],["2017-01-11",9590.8,9753.36,9428.25,9509.53,131200],["2017-01-12",9428.25,9672.08,9428.25,9428.25,65400],["2017-01-13",9428.25,9753.36,9428.25,9509.53,109400],["2017-01-16",9428.25,9915.92,9428.25,9915.92,133300],["2017-01-17",9915.92,10241.03,9834.64,9997.19,141200],["2017-01-18",9997.19,10078.47,9672.08,9672.08,94300],["2017-01-19",9753.36,9997.19,9753.36,9997.19,113900],["2017-01-20",9915.92,10566.14,9915.92,10322.31,97600],["2017-01-23",10322.31,10403.58,10159.75,10322.31,79400],["2017-01-24",10322.31,10566.14,10241.03,10403.58,81200],["2017-01-25",10322.31,10403.58,10159.75,10159.75,51300],["2017-02-02",10159.75,10484.86,10078.47,10403.58,84500],["2017-02-03",10403.58,10566.14,10159.75,10322.31,86300],["2017-02-06",10159.75,10647.42,10159.75,10566.14,99700],["2017-02-07",10484.86,11378.92,10484.86,11297.64,136700],["2017-02-08",11297.64,11541.48,11053.81,11216.36,84100],["2017-02-09",11216.36,11622.75,11135.09,11460.2,133900],["2017-02-10",11460.2,11460.2,11135.09,11216.36,100300],["2017-02-13",11216.36,11297.64,10972.53,10972.53,102400],["2017-02-14",10972.53,11216.36,10809.97,10891.25,145300],["2017-02-15",10891.25,11297.64,10891.25,10972.53,131500],["2017-02-16",10972.53,11135.09,10809.97,10972.53,91500],["2017-02-17",10809.97,11053.81,10809.97,10972.53,62500],["2017-02-20",10972.53,11053.81,10891.25,10972.53,88500],["2017-02-21",10972.53,11053.81,10891.25,10972.53,72000],["2017-02-22",10972.53,11135.09,10484.86,10647.42,107600],["2017-02-23",10566.14,10972.53,10566.14,10891.25,131800],["2017-02-24",10809.97,11460.2,10809.97,11378.92,166300],["2017-02-27",11378.92,12029.14,11378.92,11947.87,199300],["2017-02-28",12191.7,12598.09,11785.31,12598.09,267300],["2017-03-01",12598.09,12841.92,12191.7,12191.7,195700],["2017-03-02",12191.7,12354.26,11541.48,11785.31,237300],["2017-03-03",11378.92,11622.75,10972.53,11622.75,109000],["2017-03-06",11460.2,11866.59,11378.92,11704.03,99400],["2017-03-07",11378.92,11541.48,10972.53,11541.48,111700],["2017-03-08",11378.92,11785.31,10972.53,11541.48,97900],["2017-03-09",11460.2,11866.59,11460.2,11622.75,110300],["2017-03-10",11622.75,12435.53,11622.75,12435.53,257500],["2017-03-13",12435.53,13248.31,12435.53,13167.04,221400],["2017-03-14",13004.48,14467.48,12923.2,14467.48,188500],["2017-03-15",14386.21,15849.21,13085.76,15849.21,539800],["2017-03-16",15686.65,17393.49,15686.65,17393.49,161400],["2017-03-17",17393.49,19100.33,17393.49,19100.33,132700],["2017-03-20",19100.33,19181.61,17881.16,18287.55,140100],["2017-03-21",18368.83,18531.38,17393.49,17474.77,154300],["2017-03-22",16743.27,16905.82,16174.32,16905.82,173000],["2017-03-23",16824.55,17799.88,16824.55,17799.88,128200],["2017-03-24",17881.16,18206.27,17068.38,17068.38,200100],["2017-03-27",17068.38,17068.38,16255.6,16255.6,120900],["2017-03-28",16093.04,16255.6,15442.82,15767.93,102000],["2017-03-29",15767.93,15767.93,14223.65,14223.65,135900],["2017-03-30",12841.92,14223.65,12841.92,13004.48,155600],["2017-03-31",13004.48,13410.87,13004.48,13410.87,189400],["2017-04-03",13329.59,13817.26,13329.59,13735.98,189000],["2017-04-04",13817.26,13817.26,12760.65,12760.65,234400],["2017-04-05",13167.04,13167.04,12272.98,12272.98,169800],["2017-04-07",12191.7,12679.37,12191.7,12191.7,248100],["2017-04-10",11866.59,11947.87,11378.92,11460.2,222400],["2017-04-11",11378.92,11378.92,10566.14,10647.42,270400],["2017-04-12",10159.75,10241.03,9590.8,9590.8,149700],["2017-04-13",8696.75,10484.86,8696.75,10484.86,1063100],["2017-04-14",10484.86,10972.53,10484.86,10647.42,679000],["2017-04-17",10809.97,10972.53,10403.58,10972.53,731100],["2017-04-18",10972.53,11053.81,10566.14,10728.7,1137900],["2017-04-19",10566.14,10809.97,10566.14,10728.7,285300],["2017-04-20",10891.25,10891.25,9753.36,10647.42,148900],["2017-04-21",10566.14,10809.97,10566.14,10809.97,158900],["2017-04-24",10647.42,10728.7,10159.75,10728.7,217300],["2017-04-25",10728.7,11460.2,10566.14,11460.2,539810],["2017-04-26",11460.2,11866.59,11216.36,11785.31,372800],["2017-04-27",11785.31,12191.7,11541.48,12191.7,365800],["2017-04-28",12110.42,12191.7,11785.31,12029.14,309700],["2017-05-03",12029.14,12029.14,11297.64,11378.92,138900],["2017-05-04",10972.53,11053.81,10566.14,10972.53,119200],["2017-05-05",10891.25,10891.25,10322.31,10322.31,107000],["2017-05-08",10241.03,10647.42,9915.92,10403.58,153200],["2017-05-09",10403.58,10728.7,10241.03,10403.58,133000],["2017-05-10",10403.58,10647.42,10322.31,10403.58,165000],["2017-05-11",10159.75,10403.58,10159.75,10403.58,60700],["2017-05-12",10403.58,10566.14,10159.75,10566.14,116700],["2017-05-15",10403.58,10647.42,10322.31,10322.31,118000],["2017-05-16",10241.03,10484.86,10241.03,10484.86,124200],["2017-05-17",10484.86,10484.86,10159.75,10322.31,105500],["2017-05-18",10403.58,10403.58,9997.19,10159.75,130200],["2017-05-19",10159.75,10322.31,9672.08,9915.92,209300],["2017-05-22",9834.64,10159.75,9753.36,9997.19,157300],["2017-05-23",9915.92,10078.47,9509.53,9509.53,146300],["2017-05-24",9509.53,9915.92,9509.53,9753.36,173100],["2017-05-25",9753.36,9915.92,9753.36,9753.36,141300],["2017-05-26",9753.36,9915.92,9753.36,9834.64,145800],["2017-05-29",9834.64,10078.47,9834.64,9997.19,119400],["2017-05-30",9997.19,10403.58,9997.19,10403.58,226300],["2017-05-31",10403.58,11378.92,10322.31,11378.92,161900],["2017-06-01",11378.92,11460.2,11053.81,11053.81,59100],["2017-06-02",11053.81,11053.81,10728.7,10891.25,73200],["2017-06-05",10403.58,10972.53,10322.31,10322.31,76800],["2017-06-06",9997.19,10159.75,9753.36,9753.36,29800],["2017-06-07",10159.75,10159.75,9509.53,9753.36,21400],["2017-06-08",9753.36,9915.92,9590.8,9672.08,139400],["2017-06-09",9672.08,10322.31,9672.08,10322.31,92700],["2017-06-12",10566.14,11297.64,10241.03,11053.81,271900],["2017-06-13",10972.53,11947.87,10891.25,11541.48,171900],["2017-06-14",11541.48,11785.31,11216.36,11785.31,82700],["2017-06-15",11704.03,12435.53,11704.03,12029.14,102000],["2017-06-16",11947.87,13167.04,11704.03,13167.04,99900],["2017-06-19",13167.04,14467.48,13167.04,14467.48,35900],["2017-06-20",15849.21,15849.21,15686.65,15849.21,9600],["2017-06-21",17393.49,17393.49,16336.88,17393.49,85500],["2017-06-22",19019.05,19100.33,19019.05,19100.33,658400],["2017-06-23",20969.72,20969.72,19100.33,19344.16,103400],["2017-06-26",19425.44,19913.11,19425.44,19588.0,100600],["2017-06-27",19669.28,19913.11,19588.0,19831.83,177400],["2017-06-28",19831.83,19831.83,19506.72,19588.0,186000],["2017-06-29",19588.0,19994.39,19588.0,19994.39,101200],["2017-06-30",19994.39,19994.39,19913.11,19994.39,113700],["2017-07-03",20400.78,21945.06,20400.78,21945.06,51000],["2017-07-04",24139.57,24139.57,24139.57,24139.57,106200],["2017-07-05",26496.63,26496.63,26008.96,26496.63,292700],["2017-07-06",26821.74,27065.57,26577.91,26577.91,269200],["2017-07-07",26659.18,26821.74,26415.35,26415.35,324800],["2017-07-10",26415.35,26415.35,26008.96,26008.96,127700],["2017-07-11",26008.96,26090.24,25927.68,26090.24,207800],["2017-07-12",26008.96,26090.24,25846.4,26090.24,174000],["2017-07-13",26008.96,26008.96,25683.85,25846.4,119000],["2017-07-14",25765.13,25927.68,25765.13,25927.68,176700],["2017-07-17",25846.4,25846.4,25521.29,25602.57,214600],["2017-07-18",25440.01,25683.85,25440.01,25683.85,147800],["2017-07-19",25683.85,26171.52,25683.85,25846.4,171100],["2017-07-20",25846.4,25927.68,25521.29,25602.57,146900],["2017-07-21",25602.57,25602.57,25277.46,25277.46,109200],["2017-07-24",25196.18,25683.85,24627.23,24627.23,149100],["2017-07-25",24383.4,24383.4,23489.34,23814.45,170400],["2017-07-26",24310.59,24475.97,23070.25,23649.08,513500],["2017-07-27",23401.01,23483.7,22822.18,23152.94,249700],["2017-07-28",23070.25,23318.32,22656.81,23070.25,328500],["2017-07-31",22987.56,24062.52,22739.5,23979.83,520269],["2017-08-01",24227.9,24972.1,23979.83,24806.72,301127],["2017-08-02",24806.72,25054.79,24641.34,24641.34,258100],["2017-08-03",24806.72,24806.72,23979.83,24393.28,247090],["2017-08-04",24310.59,24724.03,23649.08,24475.97,315010],["2017-08-07",24475.97,24641.34,22326.05,23979.83,237800],["2017-08-08",23897.14,23897.14,22326.05,22326.05,222200],["2017-08-09",22326.05,23318.32,20093.45,22491.43,252900],["2017-08-10",22491.43,22574.12,21085.71,22077.98,210100],["2017-08-11",22077.98,22243.36,21499.16,21499.16,203200],["2017-08-14",21499.16,21499.16,20258.82,21251.09,201400],["2017-08-15",21251.09,21416.47,20010.76,20010.76,198500],["2017-08-16",20589.58,20589.58,19680.0,20093.45,202800],["2017-08-17",21829.92,21912.61,19431.93,19514.62,222100],["2017-08-18",19680.0,19680.0,18605.04,19680.0,245300],["2017-08-21",19680.0,19845.38,18605.04,19597.31,203210],["2017-08-22",19680.0,19845.38,18605.04,18605.04,351700],["2017-08-23",18687.73,19183.87,18687.73,19101.18,250500],["2017-08-24",19101.18,19431.93,19018.49,19431.93,268100],["2017-08-25",19514.62,19680.0,19018.49,19680.0,683710],["2017-08-28",19845.38,19845.38,19431.93,19845.38,335200],["2017-08-29",19762.69,20093.45,19762.69,20010.76,295100],["2017-08-30",19845.38,19928.07,19431.93,19845.38,163103],["2017-08-31",20176.13,20672.27,19018.49,19018.49,207700],["2017-09-01",18770.42,20837.65,18770.42,20010.76,252000],["2017-09-05",20754.96,20837.65,19018.49,20010.76,321800],["2017-09-06",19762.69,20589.58,19018.49,19431.93,187800],["2017-09-07",19431.93,20010.76,18439.66,19762.69,216900],["2017-09-08",19680.0,20424.2,19680.0,20341.51,410400],["2017-09-11",20010.76,20837.65,20010.76,20341.51,221307],["2017-09-12",20093.45,20672.27,19845.38,20506.89,170300],["2017-09-13",20506.89,20837.65,19680.0,20837.65,263700],["2017-09-14",21085.71,21499.16,21085.71,21085.71,355607],["2017-09-15",21499.16,21499.16,19845.38,20589.58,189000],["2017-09-18",21085.71,21085.71,19928.07,19928.07,174400],["2017-09-19",20176.13,20176.13,19018.49,20176.13,201000],["2017-09-20",20837.65,21499.16,19514.62,20672.27,309700],["2017-09-21",21003.03,21003.03,19928.07,20672.27,148100],["2017-09-22",20672.27,21416.47,19183.87,20672.27,266200],["2017-09-25",20672.27,21003.03,20176.13,20672.27,193300],["2017-09-26",20093.45,20506.89,19845.38,20506.89,179100],["2017-09-27",20010.76,20010.76,19183.87,19183.87,454600],["2017-09-28",19018.49,19183.87,18522.35,19018.49,894460],["2017-09-29",19018.49,19018.49,18356.97,18522.35,126400],["2017-10-02",18191.6,18274.29,16703.19,16703.19,9600],["2017-10-03",15132.1,15132.1,15049.41,15049.41,33860],["2017-10-04",13561.01,13809.08,13561.01,13561.01,43400],["2017-10-05",12237.98,12486.05,12237.98,12237.98,1123312],["2017-10-06",11163.03,12403.36,11080.34,12403.36,1570160],["2017-10-09",12403.36,13643.7,12403.36,13643.7,1276300],["2017-10-10",13643.7,13809.08,12320.67,13726.39,1800500],["2017-10-11",13726.39,13726.39,12403.36,12403.36,1612750],["2017-10-12",12155.29,12403.36,11163.03,12403.36,1156900],["2017-10-13",11989.92,12403.36,11576.47,11824.54,1006120],["2017-10-16",11824.54,11824.54,11245.71,11245.71,618280],["2017-10-17",11245.71,11245.71,10418.82,10584.2,709630],["2017-10-18",10584.2,11576.47,10418.82,11576.47,195700],["2017-10-19",12568.74,12568.74,12072.61,12320.67,281850],["2017-10-20",12237.98,12403.36,11907.23,12155.29,184830],["2017-10-23",12155.29,12155.29,11824.54,11824.54,127020],["2017-10-24",11741.85,11741.85,11163.03,11576.47,68930],["2017-10-25",11989.92,12403.36,11659.16,12237.98,110050],["2017-10-26",12237.98,12320.67,11989.92,12155.29,85300],["2017-10-27",12072.61,12155.29,11907.23,12072.61,58857],["2017-10-30",12237.98,12237.98,11493.78,11576.47,98600],["2017-10-31",11411.09,11907.23,11328.4,11576.47,119500],["2017-11-01",11576.47,11824.54,11411.09,11411.09,121200],["2017-11-02",11328.4,11741.85,11080.34,11328.4,112700],["2017-11-03",11328.4,11411.09,11080.34,11411.09,98900],["2017-11-06",11328.4,11411.09,11080.34,11411.09,130240],["2017-11-07",11411.09,11493.78,11163.03,11411.09,39500],["2017-11-08",11411.09,11989.92,11411.09,11907.23,140400],["2017-11-09",11741.85,11907.23,11576.47,11741.85,46400],["2017-11-10",11741.85,12072.61,11659.16,11907.23,63910],["2017-11-13",11907.23,13064.87,11824.54,13064.87,202610],["2017-11-14",13230.25,14305.21,13230.25,14305.21,267500],["2017-11-15",14884.03,15132.1,13230.25,13643.7,92020],["2017-11-16",13643.7,14057.14,13643.7,13891.76,79330],["2017-11-17",13974.45,13974.45,13395.63,13809.08,117300],["2017-11-20",13809.08,13809.08,13561.01,13809.08,41430],["2017-11-21",13726.39,13891.76,13561.01,13561.01,144700],["2017-11-22",13561.01,13561.01,13312.94,13478.32,132710],["2017-11-23",13312.94,13726.39,13230.25,13478.32,41620],["2017-11-24",13395.63,13809.08,13395.63,13809.08,45300],["2017-11-27",13891.76,14222.52,13891.76,14057.14,46120],["2017-11-28",13726.39,14305.21,13726.39,14057.14,66400],["2017-11-29",14139.83,14222.52,13891.76,14057.14,116710],["2017-11-30",13891.76,13974.45,13726.39,13726.39,136500],["2017-12-01",13891.76,13891.76,13395.63,13643.7,135237],["2017-12-04",13643.7,13809.08,13643.7,13643.7,27700],["2017-12-05",13726.39,13809.08,13478.32,13561.01,45804],["2017-12-06",13561.01,13561.01,13064.87,13312.94,54200],["2017-12-07",13147.56,13230.25,12816.81,13064.87,37730],["2017-12-08",13064.87,14057.14,12816.81,13643.7,57760],["2017-12-11",13643.7,13891.76,13561.01,13726.39,16400],["2017-12-12",13726.39,13726.39,13230.25,13230.25,47100],["2017-12-13",13312.94,13478.32,13230.25,13312.94,34340],["2017-12-14",13312.94,13395.63,13230.25,13395.63,9100],["2017-12-15",13395.63,13478.32,13395.63,13478.32,18900],["2017-12-18",13478.32,13561.01,13395.63,13395.63,31600],["2017-12-19",13561.01,13891.76,13312.94,13395.63,28300],["2017-12-20",13312.94,13312.94,13064.87,13312.94,53360],["2017-12-21",13312.94,13312.94,13147.56,13312.94,9900],["2017-12-22",13395.63,13395.63,13064.87,13064.87,11800],["2017-12-25",13395.63,13395.63,12982.18,13147.56,16140],["2017-12-26",12403.36,13230.25,12403.36,12651.43,94000],["2017-12-27",12403.36,12734.12,12320.67,12734.12,21580],["2017-12-28",12734.12,12816.81,12734.12,12734.12,3400],["2017-12-29",12734.12,12734.12,12403.36,12403.36,31110],["2018-01-02",12816.81,12816.81,12320.67,12486.05,14000],["2018-01-03",12568.74,12568.74,12237.98,12320.67,31800],["2018-01-04",12320.67,12403.36,12072.61,12237.98,42500],["2018-01-05",12403.36,12486.05,12155.29,12237.98,45000],["2018-01-08",12072.61,12237.98,11659.16,11659.16,37100],["2018-01-09",11659.16,11659.16,11245.71,11411.09,53600],["2018-01-10",11576.47,11989.92,11328.4,11659.16,48020],["2018-01-11",11659.16,11659.16,11163.03,11328.4,49900],["2018-01-12",11245.71,11493.78,11245.71,11493.78,15500],["2018-01-15",11328.4,11824.54,11080.34,11080.34,53900],["2018-01-16",11080.34,11080.34,10418.82,10749.58,147000],["2018-01-17",10749.58,10749.58,10501.51,10584.2,26100],["2018-01-18",10501.51,10584.2,10170.76,10336.13,35600],["2018-01-19",10336.13,10501.51,9591.93,10336.13,49000],["2018-01-22",10336.13,10336.13,9922.69,9922.69,22700],["2018-01-23",10336.13,10418.82,10170.76,10336.13,21500],["2018-01-24",10418.82,10832.27,10418.82,10749.58,21020],["2018-01-25",10749.58,10749.58,10418.82,10584.2,35300],["2018-01-26",10666.89,10666.89,10336.13,10336.13,13000],["2018-01-29",10501.51,10501.51,10253.45,10336.13,7400],["2018-01-30",10170.76,10253.45,9922.69,10005.38,18230],["2018-01-31",10253.45,10253.45,9509.24,9922.69,49500],["2018-02-01",10005.38,10005.38,9426.55,9840.0,25640],["2018-02-02",10113.33,10660.0,9748.89,10295.56,9500],["2018-02-05",10295.56,10295.56,9293.33,9293.33,8410],["2018-02-06",8928.89,9202.22,8382.22,9020.0,9500],["2018-02-07",8928.89,9748.89,8928.89,9293.33,20300],["2018-02-08",9202.22,9384.44,9020.0,9384.44,6600],["2018-02-09",9020.0,9384.44,9020.0,9384.44,202500],["2018-02-12",9384.44,9384.44,9111.11,9293.33,8600],["2018-02-13",9111.11,9475.56,8746.67,8746.67,58600],["2018-02-21",9293.33,9566.67,9111.11,9566.67,10240],["2018-02-22",9384.44,10022.22,9111.11,9566.67,27500],["2018-02-23",9293.33,9566.67,8928.89,9293.33,20800],["2018-02-26",9020.0,9111.11,8382.22,9111.11,10000],["2018-02-27",8655.56,8837.78,8291.11,8746.67,59300],["2018-02-28",8746.67,8746.67,8291.11,8746.67,25800],["2018-03-01",8655.56,8655.56,8473.33,8564.44,21100],["2018-03-02",8382.22,8382.22,7926.67,8200.0,65710],["2018-03-05",8200.0,8200.0,7653.33,7653.33,36500],["2018-03-06",7471.11,7835.56,7471.11,7744.44,10300],["2018-03-07",7562.22,8017.78,7562.22,8017.78,9100],["2018-03-08",7926.67,7926.67,7744.44,7744.44,18700],["2018-03-09",7653.33,7926.67,7653.33,7653.33,11100],["2018-03-12",7744.44,7835.56,7562.22,7835.56,7500],["2018-03-13",7835.56,7835.56,7744.44,7835.56,1300],["2018-03-14",7835.56,7835.56,7562.22,7653.33,18500],["2018-03-15",7562.22,7744.44,7562.22,7653.33,17700],["2018-03-16",7653.33,7744.44,7562.22,7744.44,8200],["2018-03-19",7744.44,8017.78,7744.44,7926.67,27200],["2018-03-20",7653.33,7926.67,7653.33,7926.67,4300],["2018-03-21",8017.78,8200.0,7562.22,7926.67,16000],["2018-03-22",7835.56,7835.56,7653.33,7835.56,11300],["2018-03-23",7653.33,7653.33,7288.89,7653.33,8400],["2018-03-26",7653.33,7744.44,7380.0,7562.22,16200],["2018-03-27",7380.0,7380.0,7197.78,7380.0,16800],["2018-03-28",7380.0,7653.33,7106.67,7471.11,13400],["2018-03-29",7380.0,7471.11,7288.89,7471.11,12500],["2018-03-30",7288.89,7562.22,7288.89,7562.22,11200],["2018-04-02",7562.22,7744.44,7380.0,7744.44,7700],["2018-04-03",7744.44,8473.33,7744.44,8473.33,122700],["2018-04-04",8746.67,9111.11,8200.0,8473.33,36200],["2018-04-05",8200.0,8564.44,8017.78,8473.33,11600],["2018-04-06",8473.33,8473.33,7926.67,8291.11,31200],["2018-04-09",7926.67,8017.78,7835.56,8017.78,25300],["2018-04-10",7835.56,8017.78,7744.44,8017.78,4600],["2018-04-11",8017.78,8017.78,7471.11,8017.78,18600],["2018-04-12",7926.67,8017.78,7653.33,8017.78,21900],["2018-04-13",7562.22,8017.78,7562.22,8017.78,21900],["2018-04-16",7835.56,7835.56,7653.33,7835.56,10400],["2018-04-17",7926.67,7926.67,7380.0,7380.0,17300],["2018-04-18",7653.33,7744.44,7197.78,7471.11,70900],["2018-04-19",7288.89,7471.11,7288.89,7471.11,9000],["2018-04-20",7380.0,7380.0,6742.22,7106.67,36400],["2018-04-23",7288.89,7288.89,6924.44,7197.78,39800],["2018-04-24",7197.78,7197.78,6742.22,6833.33,15800],["2018-04-26",7197.78,7197.78,6286.67,6651.11,58300],["2018-04-27",6195.56,6286.67,6013.33,6013.33,62800],["2018-05-02",5831.11,5831.11,5466.67,5466.67,35200],["2018-05-03",5466.67,5466.67,4920.0,5102.22,38800],["2018-05-04",5102.22,5284.44,5011.11,5284.44,31510],["2018-05-07",5102.22,5284.44,5011.11,5193.33,34100],["2018-05-08",5193.33,5466.67,5011.11,5102.22,20100],["2018-05-09",5102.22,5284.44,5102.22,5193.33,13100],["2018-05-10",5375.56,5375.56,5011.11,5011.11,9700],["2018-05-11",5102.22,5102.22,4920.0,5102.22,17800],["2018-05-14",5011.11,5102.22,4920.0,5102.22,4200],["2018-05-15",4828.89,5284.44,4828.89,5102.22,7100],["2018-05-16",5102.22,5284.44,4920.0,5284.44,56500],["2018-05-17",5102.22,5375.56,5102.22,5284.44,24862],["2018-05-18",5466.67,5466.67,5102.22,5284.44,38610],["2018-05-21",5102.22,5193.33,4920.0,5011.11,42800],["2018-05-22",4920.0,5284.44,4828.89,4920.0,29200],["2018-05-23",5102.22,5102.22,5011.11,5011.11,3600],["2018-05-24",4920.0,4920.0,4737.78,4828.89,15600],["2018-05-25",4828.89,4828.89,4646.67,4828.89,9900],["2018-05-28",4828.89,4828.89,4555.56,4737.78,456500],["2018-05-29",4828.89,4920.0,4737.78,4828.89,21200],["2018-05-30",4828.89,4920.0,4737.78,4828.89,7600],["2018-05-31",4920.0,4920.0,4920.0,4920.0,1700],["2018-06-01",5011.11,5011.11,4828.89,4920.0,15600],["2018-06-04",4920.0,4920.0,4646.67,4828.89,9300],["2018-06-05",4828.89,4920.0,4828.89,4920.0,8600],["2018-06-06",4828.89,4920.0,4828.89,4920.0,1700],["2018-06-07",4828.89,5102.22,4828.89,5102.22,21700],["2018-06-08",5102.22,5193.33,5011.11,5102.22,2900],["2018-06-11",5102.22,5102.22,5102.22,5102.22,0],["2018-06-12",5011.11,5102.22,4828.89,5102.22,14300],["2018-06-13",4920.0,5102.22,4920.0,5102.22,7000],["2018-06-14",4920.0,5011.11,4737.78,5011.11,21000],["2018-06-15",4737.78,4920.0,4737.78,4920.0,3200],["2018-06-18",4737.78,4828.89,4555.56,4555.56,11500],["2018-06-19",4555.56,4646.67,4555.56,4646.67,11700],["2018-06-20",4737.78,4828.89,4646.67,4737.78,13300],["2018-06-21",4737.78,4737.78,4737.78,4737.78,0],["2018-06-22",4646.67,4828.89,4646.67,4828.89,2500],["2018-06-25",4828.89,4828.89,4464.44,4646.67,33700],["2018-06-26",4646.67,4646.67,4646.67,4646.67,2000],["2018-06-27",4464.44,4555.56,4464.44,4555.56,700],["2018-06-28",4555.56,4555.56,4100.0,4555.56,6800],["2018-06-29",4555.56,4646.67,4555.56,4646.67,20600],["2018-07-02",4555.56,4555.56,4555.56,4555.56,500],["2018-07-03",4191.11,4282.22,4100.0,4282.22,10300],["2018-07-04",4008.89,4282.22,4008.89,4282.22,3300],["2018-07-05",4282.22,4282.22,4191.11,4191.11,3100],["2018-07-06",4191.11,4373.33,4191.11,4373.33,20100],["2018-07-09",4373.33,4464.44,4191.11,4373.33,1100],["2018-07-10",4100.0,4373.33,4100.0,4373.33,500],["2018-07-11",4373.33,4555.56,4008.89,4008.89,6400],["2018-07-12",4373.33,4373.33,4373.33,4373.33,3200],["2018-07-13",4373.33,4464.44,4191.11,4464.44,5200],["2018-07-16",4464.44,4464.44,4282.22,4373.33,7300],["2018-07-17",4464.44,4464.44,4191.11,4191.11,1900],["2018-07-18",4464.44,4464.44,4373.33,4464.44,1800],["2018-07-19",4373.33,4464.44,4282.22,4464.44,1800],["2018-07-20",4373.33,4373.33,4373.33,4373.33,300],["2018-07-23",4464.44,4464.44,4464.44,4464.44,100],["2018-07-24",4464.44,4464.44,4464.44,4464.44,0],["2018-07-25",4282.22,4282.22,4282.22,4282.22,2000],["2018-07-26",4373.33,4464.44,4373.33,4464.44,5900],["2018-07-27",4373.33,4464.44,4373.33,4464.44,1300],["2018-07-30",4373.33,4373.33,4100.0,4100.0,200000],["2018-07-31",4373.33,4373.33,4008.89,4100.0,13900],["2018-08-01",4008.89,4008.89,4008.89,4008.89,500],["2018-08-02",4008.89,4100.0,3826.67,4100.0,3400],["2018-08-03",4008.89,4100.0,4008.89,4100.0,2400],["2018-08-06",4008.89,4191.11,4008.89,4100.0,2000],["2018-08-07",4191.11,4191.11,4191.11,4191.11,100],["2018-08-08",4100.0,4100.0,3917.78,4100.0,12100],["2018-08-09",4100.0,4100.0,3917.78,3917.78,2800],["2018-08-10",4100.0,4100.0,3826.67,4100.0,14400],["2018-08-13",4100.0,4100.0,3917.78,4100.0,4900],["2018-08-14",4008.89,4008.89,4008.89,4008.89,2200],["2018-08-15",4008.89,4008.89,3917.78,3917.78,900],["2018-08-16",4100.0,4100.0,4100.0,4100.0,100],["2018-08-17",3917.78,3917.78,3735.56,3917.78,35200],["2018-08-20",3735.56,3917.78,3735.56,3735.56,1700],["2018-08-21",3735.56,3917.78,3735.56,3917.78,1800],["2018-08-22",3917.78,3917.78,3826.67,3917.78,12800],["2018-08-23",3826.67,3826.67,3826.67,3826.67,3000],["2018-08-24",3826.67,3826.67,3826.67,3826.67,8100],["2018-08-27",3826.67,3826.67,3735.56,3826.67,3400],["2018-08-28",3826.67,3826.67,3826.67,3826.67,100],["2018-08-29",3735.56,3826.67,3735.56,3826.67,21500],["2018-08-30",3826.67,3826.67,3735.56,3735.56,700],["2018-08-31",3826.67,3826.67,3735.56,3735.56,32100],["2018-09-04",3735.56,3917.78,3735.56,3917.78,6600],["2018-09-05",3826.67,3917.78,3735.56,3735.56,22100],["2018-09-06",3735.56,3826.67,3644.44,3644.44,12800],["2018-09-07",3826.67,3917.78,3826.67,3917.78,22900],["2018-09-10",3917.78,4282.22,3917.78,4282.22,174200],["2018-09-11",4373.33,4646.67,4373.33,4646.67,62100],["2018-09-12",5102.22,5102.22,4646.67,5011.11,56300],["2018-09-13",4737.78,4828.89,4555.56,4555.56,136900],["2018-09-14",4555.56,4646.67,4464.44,4646.67,32100],["2018-09-17",4646.67,4646.67,4464.44,4464.44,75850],["2018-09-18",4464.44,4464.44,4100.0,4100.0,108700],["2018-09-19",4100.0,4191.11,3917.78,4100.0,81600],["2018-09-20",3917.78,4008.89,3917.78,4008.89,53300],["2018-09-21",4100.0,4373.33,4100.0,4373.33,131100],["2018-09-24",4464.44,4464.44,4100.0,4100.0,50700],["2018-09-25",4300.0,4500.0,4200.0,4300.0,20900],["2018-09-26",4200.0,4400.0,4200.0,4300.0,30300],["2018-09-27",4300.0,4300.0,4100.0,4300.0,24500],["2018-09-28",4200.0,4300.0,4100.0,4100.0,23500],["2018-10-01",4300.0,4300.0,4200.0,4200.0,25800],["2018-10-02",4200.0,4300.0,4200.0,4300.0,38900],["2018-10-03",4300.0,4400.0,4300.0,4400.0,24200],["2018-10-04",4300.0,4400.0,4200.0,4200.0,32000],["2018-10-05",4300.0,4300.0,4200.0,4200.0,21100],["2018-10-08",4300.0,4400.0,4300.0,4400.0,18800],["2018-10-09",4500.0,4500.0,4400.0,4500.0,70900],["2018-10-10",4500.0,4600.0,4400.0,4600.0,51100],["2018-10-11",4400.0,4600.0,4200.0,4500.0,52300],["2018-10-12",4400.0,4500.0,4300.0,4500.0,4700],["2018-10-15",4400.0,4400.0,4300.0,4400.0,7500],["2018-10-16",4600.0,4600.0,4300.0,4500.0,4200],["2018-10-17",4400.0,4500.0,4400.0,4500.0,11400],["2018-10-18",4500.0,4500.0,4400.0,4500.0,14800],["2018-10-19",4400.0,4500.0,4300.0,4500.0,10000],["2018-10-22",4500.0,4500.0,4300.0,4300.0,24000],["2018-10-23",4300.0,4400.0,4300.0,4400.0,5200],["2018-10-24",4300.0,4300.0,4200.0,4300.0,12900],["2018-10-25",4200.0,4200.0,4200.0,4200.0,14700],["2018-10-26",4200.0,4300.0,4200.0,4300.0,10000],["2018-10-29",4300.0,4300.0,4200.0,4200.0,9200],["2018-10-30",4300.0,4300.0,4100.0,4200.0,5800],["2018-10-31",4200.0,4300.0,4200.0,4200.0,2100],["2018-11-01",4200.0,4300.0,4100.0,4300.0,7000],["2018-11-02",4200.0,4300.0,4200.0,4200.0,2900],["2018-11-05",4300.0,4300.0,4200.0,4200.0,5000],["2018-11-06",4300.0,4300.0,4200.0,4200.0,3200],["2018-11-07",4200.0,4200.0,4100.0,4200.0,6000],["2018-11-08",4200.0,4200.0,4200.0,4200.0,10200],["2018-11-09",4100.0,4100.0,4100.0,4100.0,4500],["2018-11-12",4000.0,4300.0,3900.0,4000.0,78840],["2018-11-13",3900.0,4000.0,3800.0,3800.0,84700],["2018-11-14",3900.0,4000.0,3800.0,3900.0,64800],["2018-11-15",3900.0,4000.0,3800.0,3900.0,2000],["2018-11-16",3800.0,3900.0,3800.0,3900.0,8500],["2018-11-19",3800.0,4000.0,3800.0,4000.0,98200],["2018-11-20",3900.0,4000.0,3900.0,3900.0,46050],["2018-11-21",3900.0,4000.0,3800.0,4000.0,2800],["2018-11-22",4000.0,4000.0,3900.0,3900.0,39600],["2018-11-23",3900.0,3900.0,3800.0,3800.0,8300],["2018-11-26",3900.0,4000.0,3800.0,3900.0,47800],["2018-11-27",3900.0,3900.0,3800.0,3900.0,600],["2018-11-28",3900.0,3900.0,3900.0,3900.0,42270],["2018-11-29",3900.0,3900.0,3900.0,3900.0,1000],["2018-11-30",3900.0,3900.0,3800.0,3900.0,36600],["2018-12-03",3900.0,4100.0,3900.0,3900.0,19600],["2018-12-04",3800.0,4000.0,3800.0,3800.0,61500],["2018-12-05",3800.0,3900.0,3700.0,3900.0,31700],["2018-12-06",3900.0,3900.0,3800.0,3800.0,2500],["2018-12-07",3800.0,3800.0,3800.0,3800.0,6500],["2018-12-10",3900.0,3900.0,3800.0,3800.0,21100],["2018-12-11",3900.0,3900.0,3800.0,3800.0,8200],["2018-12-12",3900.0,3900.0,3800.0,3800.0,15800],["2018-12-13",3800.0,3800.0,3800.0,3800.0,18700],["2018-12-14",3900.0,3900.0,3800.0,3800.0,17300],["2018-12-17",3700.0,3800.0,3700.0,3800.0,4600],["2018-12-18",3700.0,3700.0,3700.0,3700.0,17900],["2018-12-19",3700.0,3700.0,3600.0,3600.0,21100],["2018-12-20",3600.0,3600.0,3600.0,3600.0,10100],["2018-12-21",3600.0,3700.0,3500.0,3700.0,35900],["2018-12-24",3600.0,3600.0,3600.0,3600.0,23100],["2018-12-25",3600.0,3600.0,3400.0,3600.0,20500],["2018-12-26",3500.0,3600.0,3500.0,3600.0,5200],["2018-12-27",3500.0,3700.0,3500.0,3700.0,4500],["2018-12-28",3500.0,3700.0,3500.0,3700.0,7200],["2019-01-02",3500.0,3500.0,3400.0,3500.0,26500],["2019-01-03",3500.0,3600.0,3400.0,3600.0,12800],["2019-01-04",3500.0,3600.0,3500.0,3500.0,3100],["2019-01-07",3600.0,3600.0,3500.0,3500.0,5600],["2019-01-08",3600.0,3800.0,3600.0,3700.0,31100],["2019-01-09",3800.0,4000.0,3800.0,3900.0,11000],["2019-01-10",3900.0,3900.0,3800.0,3800.0,3900],["2019-01-11",3900.0,4000.0,3900.0,4000.0,5600],["2019-01-14",3800.0,3900.0,3700.0,3700.0,17300],["2019-01-15",3800.0,3800.0,3700.0,3700.0,10700],["2019-01-16",3700.0,3700.0,3600.0,3600.0,16300],["2019-01-17",3800.0,3800.0,3800.0,3800.0,9800],["2019-01-18",3800.0,3800.0,3700.0,3700.0,1600],["2019-01-21",3800.0,3800.0,3700.0,3700.0,600],["2019-01-22",3700.0,3700.0,3600.0,3600.0,4400],["2019-01-23",3700.0,3800.0,3700.0,3800.0,10100],["2019-01-24",3800.0,3800.0,3800.0,3800.0,17000],["2019-01-25",3800.0,3800.0,3700.0,3700.0,9300],["2019-01-28",3800.0,3800.0,3700.0,3700.0,11100],["2019-01-29",3800.0,4000.0,3800.0,4000.0,18900],["2019-01-30",4400.0,4400.0,4300.0,4400.0,52300],["2019-01-31",4500.0,4500.0,4300.0,4300.0,4300],["2019-02-01",4400.0,4600.0,4400.0,4600.0,25800],["2019-02-11",4500.0,4600.0,4400.0,4500.0,53500],["2019-02-12",4500.0,4700.0,4500.0,4500.0,16000],["2019-02-13",4500.0,4500.0,4300.0,4400.0,71000],["2019-02-14",4400.0,4400.0,4300.0,4300.0,13200],["2019-02-15",4400.0,4400.0,4300.0,4300.0,3400],["2019-02-18",4400.0,4500.0,4300.0,4500.0,20800],["2019-02-19",4500.0,4500.0,4300.0,4500.0,12200],["2019-02-20",4300.0,4400.0,4300.0,4400.0,7400],["2019-02-21",4400.0,4400.0,4400.0,4400.0,300],["2019-02-22",4400.0,4400.0,4400.0,4400.0,20600],["2019-02-25",4300.0,4300.0,4300.0,4300.0,7100],["2019-02-26",4300.0,4300.0,4100.0,4200.0,20500],["2019-02-27",4100.0,4300.0,4100.0,4200.0,2200],["2019-02-28",4200.0,4300.0,4200.0,4200.0,5100],["2019-03-01",4200.0,4400.0,4200.0,4300.0,15700],["2019-03-04",4400.0,4500.0,4400.0,4500.0,36400],["2019-03-05",4400.0,4500.0,4300.0,4500.0,23000],["2019-03-06",4500.0,4600.0,4400.0,4600.0,68300],["2019-03-07",4600.0,4600.0,4400.0,4500.0,2400],["2019-03-08",4300.0,4500.0,4300.0,4400.0,17900],["2019-03-11",4300.0,4300.0,4000.0,4000.0,79200],["2019-03-12",3900.0,4100.0,3700.0,4100.0,16900],["2019-03-13",4100.0,4200.0,4000.0,4100.0,23700],["2019-03-14",4100.0,4200.0,3900.0,4000.0,27900],["2019-03-15",4100.0,4100.0,3800.0,4000.0,34800],["2019-03-18",4000.0,4000.0,3900.0,3900.0,29800],["2019-03-19",3900.0,3900.0,3800.0,3900.0,17900],["2019-03-20",3900.0,4100.0,3900.0,4000.0,81200],["2019-03-21",4000.0,4000.0,4000.0,4000.0,6500],["2019-03-22",3900.0,4000.0,3800.0,3900.0,25500],["2019-03-25",4000.0,4000.0,3600.0,3600.0,55800],["2019-03-26",3700.0,3900.0,3700.0,3900.0,505400],["2019-03-27",4000.0,4200.0,4000.0,4100.0,54500],["2019-03-28",4100.0,4100.0,3900.0,4100.0,30200],["2019-03-29",4000.0,4200.0,4000.0,4200.0,324277],["2019-04-01",4200.0,4200.0,4000.0,4100.0,218500],["2019-04-02",4200.0,4200.0,4000.0,4000.0,24300],["2019-04-03",4100.0,4200.0,4100.0,4100.0,25100],["2019-04-04",4100.0,4100.0,4100.0,4100.0,20200],["2019-04-05",4100.0,4100.0,4000.0,4100.0,599800],["2019-04-08",4100.0,4100.0,4000.0,4000.0,43600],["2019-04-09",4000.0,4100.0,4000.0,4100.0,19800],["2019-04-10",4000.0,4100.0,4000.0,4100.0,3400],["2019-04-11",4100.0,4300.0,4100.0,4300.0,47200],["2019-04-12",4300.0,4300.0,4100.0,4300.0,14900],["2019-04-16",4200.0,4200.0,4100.0,4100.0,40800],["2019-04-17",4200.0,4300.0,4100.0,4100.0,51200],["2019-04-18",4100.0,4100.0,4100.0,4100.0,13100],["2019-04-19",4100.0,4100.0,4100.0,4100.0,4600],["2019-04-22",4200.0,4200.0,4200.0,4200.0,30400],["2019-04-23",4200.0,4200.0,4200.0,4200.0,19400],["2019-04-24",4200.0,4200.0,4000.0,4100.0,44300],["2019-04-25",4000.0,4200.0,4000.0,4200.0,487600],["2019-04-26",4200.0,4300.0,4200.0,4200.0,692800],["2019-05-02",4200.0,4200.0,4100.0,4100.0,68200],["2019-05-03",4100.0,4100.0,4100.0,4100.0,5200],["2019-05-06",4000.0,4000.0,4000.0,4000.0,5000],["2019-05-07",4000.0,4000.0,3900.0,3900.0,13700],["2019-05-08",3900.0,3900.0,3800.0,3900.0,20500],["2019-05-09",3900.0,3900.0,3900.0,3900.0,6300],["2019-05-10",3800.0,3800.0,3800.0,3800.0,21900],["2019-05-13",3900.0,3900.0,3800.0,3800.0,21600],["2019-05-14",3800.0,3800.0,3700.0,3700.0,23400],["2019-05-15",3800.0,3800.0,3600.0,3700.0,16500],["2019-05-16",3700.0,3800.0,3700.0,3800.0,4100],["2019-05-17",3700.0,3700.0,3600.0,3700.0,44500],["2019-05-20",3600.0,3700.0,3500.0,3600.0,106700],["2019-05-21",3600.0,3600.0,3600.0,3600.0,26800],["2019-05-22",3500.0,3600.0,3400.0,3400.0,48600],["2019-05-23",3500.0,3500.0,3500.0,3500.0,2400],["2019-05-24",3500.0,3600.0,3400.0,3600.0,4500],["2019-05-27",3600.0,3600.0,3600.0,3600.0,0],["2019-05-28",3600.0,3600.0,3500.0,3500.0,1800],["2019-05-29",3500.0,3600.0,3500.0,3600.0,11100],["2019-05-30",3500.0,3600.0,3500.0,3600.0,8500],["2019-05-31",3500.0,3600.0,3400.0,3600.0,1200],["2019-06-03",3500.0,3600.0,3500.0,3500.0,2800],["2019-06-04",3500.0,3600.0,3500.0,3500.0,1800],["2019-06-05",3500.0,3500.0,3400.0,3400.0,8600],["2019-06-06",3400.0,3500.0,3400.0,3500.0,3000],["2019-06-07",3600.0,3600.0,3500.0,3600.0,23600],["2019-06-10",3500.0,3500.0,3500.0,3500.0,2600],["2019-06-11",3400.0,3500.0,3400.0,3500.0,13300],["2019-06-12",3500.0,3500.0,3500.0,3500.0,400],["2019-06-13",3400.0,3500.0,3400.0,3400.0,1200],["2019-06-14",3400.0,3400.0,3300.0,3300.0,4500],["2019-06-17",3300.0,3400.0,3300.0,3300.0,5800],["2019-06-18",3300.0,3300.0,3200.0,3300.0,14600],["2019-06-19",3300.0,3300.0,3200.0,3200.0,1900],["2019-06-20",3300.0,3300.0,3200.0,3300.0,606200],["2019-06-21",3400.0,3400.0,3200.0,3400.0,17600],["2019-06-24",3300.0,3300.0,3300.0,3300.0,1000],["2019-06-25",3300.0,3300.0,3300.0,3300.0,26100],["2019-06-26",3400.0,3400.0,3400.0,3400.0,600],["2019-06-27",3300.0,3300.0,3300.0,3300.0,4600],["2019-06-28",3300.0,3300.0,3300.0,3300.0,0],["2019-07-01",3200.0,3300.0,3200.0,3300.0,10200],["2019-07-02",3300.0,3300.0,3300.0,3300.0,200],["2019-07-03",3300.0,3300.0,3300.0,3300.0,5100],["2019-07-04",3300.0,3300.0,3200.0,3200.0,14500],["2019-07-05",3200.0,3200.0,3200.0,3200.0,4200],["2019-07-08",3300.0,3300.0,3300.0,3300.0,100],["2019-07-09",3300.0,3300.0,3300.0,3300.0,1400],["2019-07-10",3300.0,3300.0,3300.0,3300.0,9000],["2019-07-11",3400.0,3400.0,3300.0,3300.0,3800],["2019-07-12",3300.0,3300.0,3300.0,3300.0,0],["2019-07-15",3300.0,3300.0,3300.0,3300.0,0],["2019-07-16",3200.0,3200.0,3200.0,3200.0,5000],["2019-07-17",3200.0,3200.0,3200.0,3200.0,3100],["2019-07-18",3100.0,3100.0,3100.0,3100.0,16000],["2019-07-19",3100.0,3100.0,3100.0,3100.0,4500],["2019-07-22",3000.0,3000.0,2900.0,2900.0,40800],["2019-07-23",2800.0,2900.0,2800.0,2900.0,13500],["2019-07-24",2800.0,2800.0,2800.0,2800.0,15800],["2019-07-25",2700.0,2700.0,2600.0,2600.0,54600],["2019-07-26",2500.0,2500.0,2400.0,2400.0,73900],["2019-07-29",2400.0,2500.0,2200.0,2200.0,58100],["2019-07-30",2100.0,2100.0,2000.0,2000.0,143600],["2019-07-31",2100.0,2100.0,2100.0,2100.0,5400],["2019-08-01",2200.0,2300.0,2200.0,2300.0,78600],["2019-08-02",2300.0,2500.0,2300.0,2400.0,61500],["2019-08-05",2500.0,2500.0,2400.0,2400.0,17300],["2019-08-06",2300.0,2300.0,2200.0,2200.0,15500],["2019-08-07",2200.0,2200.0,2100.0,2100.0,292600],["2019-08-08",2200.0,2200.0,2000.0,2200.0,16800],["2019-08-09",2200.0,2200.0,2100.0,2100.0,3300],["2019-08-12",2100.0,2100.0,1900.0,1900.0,70400],["2019-08-13",1900.0,2000.0,1900.0,2000.0,7300],["2019-08-14",2000.0,2000.0,2000.0,2000.0,100],["2019-08-15",2000.0,2100.0,2000.0,2000.0,8600],["2019-08-16",2100.0,2100.0,2100.0,2100.0,400],["2019-08-19",2000.0,2100.0,2000.0,2100.0,6600],["2019-08-20",2000.0,2100.0,2000.0,2100.0,4700],["2019-08-21",2100.0,2100.0,2000.0,2100.0,11300],["2019-08-22",2100.0,2100.0,2100.0,2100.0,8100],["2019-08-23",2100.0,2200.0,2100.0,2200.0,14700],["2019-08-26",2200.0,2200.0,2100.0,2100.0,2100],["2019-08-27",2100.0,2100.0,2000.0,2000.0,2700],["2019-08-28",2100.0,2200.0,2000.0,2200.0,22600],["2019-08-29",2200.0,2200.0,2200.0,2200.0,2900],["2019-08-30",2200.0,2200.0,2100.0,2100.0,5000],["2019-09-03",2000.0,2100.0,2000.0,2100.0,3500],["2019-09-04",2100.0,2100.0,2100.0,2100.0,1400],["2019-09-05",2100.0,2100.0,2000.0,2100.0,16700],["2019-09-06",2100.0,2100.0,2100.0,2100.0,2000],["2019-09-09",2000.0,2100.0,2000.0,2100.0,1500],["2019-09-10",2100.0,2100.0,2000.0,2000.0,400],["2019-09-11",2000.0,2100.0,1900.0,1900.0,10600],["2019-09-12",2000.0,2000.0,2000.0,2000.0,2100],["2019-09-13",2100.0,2100.0,2000.0,2100.0,500],["2019-09-16",2100.0,2100.0,2100.0,2100.0,100],["2019-09-17",2000.0,2000.0,2000.0,2000.0,1000],["2019-09-18",2100.0,2200.0,2100.0,2100.0,9000],["2019-09-19",2100.0,2200.0,2100.0,2200.0,10500],["2019-09-20",2100.0,2100.0,2100.0,2100.0,300],["2019-09-23",2100.0,2100.0,2000.0,2100.0,18300],["2019-09-24",2000.0,2100.0,2000.0,2000.0,3600],["2019-09-25",2000.0,2000.0,2000.0,2000.0,12000],["2019-09-26",1900.0,2000.0,1900.0,2000.0,15300],["2019-09-27",2000.0,2000.0,2000.0,2000.0,300],["2019-09-30",2000.0,2000.0,1900.0,2000.0,400],["2019-10-01",2000.0,2000.0,2000.0,2000.0,0],["2019-10-02",2000.0,2000.0,2000.0,2000.0,600],["2019-10-03",2000.0,2000.0,2000.0,2000.0,200],["2019-10-04",2000.0,2000.0,2000.0,2000.0,1000],["2019-10-07",2000.0,2000.0,2000.0,2000.0,0],["2019-10-08",1900.0,2000.0,1900.0,2000.0,4300],["2019-10-09",1900.0,2000.0,1900.0,2000.0,7400],["2019-10-10",2000.0,2000.0,2000.0,2000.0,100],["2019-10-11",2000.0,2000.0,2000.0,2000.0,0],["2019-10-14",2000.0,2000.0,2000.0,2000.0,300],["2019-10-15",2000.0,2000.0,2000.0,2000.0,0],["2019-10-16",2000.0,2000.0,1900.0,2000.0,10500],["2019-10-17",2000.0,2100.0,2000.0,2000.0,6100],["2019-10-18",2100.0,2100.0,2100.0,2100.0,100],["2019-10-21",2000.0,2100.0,2000.0,2100.0,554500],["2019-10-22",2100.0,2300.0,2100.0,2300.0,368100],["2019-10-23",2400.0,2500.0,2400.0,2500.0,552400],["2019-10-24",2700.0,2700.0,2700.0,2700.0,45950],["2019-10-25",2900.0,2900.0,2900.0,2900.0,388600],["2019-10-28",3100.0,3100.0,2700.0,2800.0,1215318],["2019-10-29",2900.0,2900.0,2700.0,2700.0,2272600],["2019-10-30",2900.0,2900.0,2900.0,2900.0,2200],["2019-10-31",3100.0,3100.0,3000.0,3100.0,7200],["2019-11-01",3000.0,3300.0,3000.0,3000.0,51500],["2019-11-04",3000.0,3200.0,3000.0,3200.0,4700],["2019-11-05",3100.0,3100.0,2900.0,3100.0,10700],["2019-11-06",2900.0,2900.0,2900.0,2900.0,35600],["2019-11-07",2800.0,2900.0,2800.0,2900.0,14200],["2019-11-08",2800.0,2800.0,2800.0,2800.0,2900],["2019-11-11",3000.0,3000.0,2900.0,2900.0,3400],["2019-11-12",3000.0,3000.0,2900.0,2900.0,1100],["2019-11-13",2800.0,2900.0,2800.0,2900.0,37800],["2019-11-14",2700.0,2900.0,2700.0,2900.0,500700],["2019-11-15",2900.0,2900.0,2900.0,2900.0,1041600],["2019-11-18",3000.0,3000.0,2900.0,2900.0,1000],["2019-11-19",2900.0,2900.0,2800.0,2900.0,500],["2019-11-20",2900.0,2900.0,2900.0,2900.0,1300],["2019-11-21",2900.0,2900.0,2800.0,2900.0,53080],["2019-11-22",2900.0,2900.0,2800.0,2900.0,37800],["2019-11-25",2900.0,2900.0,2900.0,2900.0,1000],["2019-11-26",2900.0,2900.0,2800.0,2800.0,801900],["2019-11-27",2900.0,3000.0,2900.0,3000.0,43600],["2019-11-28",3100.0,3100.0,3000.0,3000.0,10600],["2019-11-29",3000.0,3100.0,3000.0,3100.0,6900],["2019-12-02",2900.0,3000.0,2900.0,2900.0,249700],["2019-12-03",2800.0,2900.0,2800.0,2900.0,543600],["2019-12-04",2900.0,2900.0,2900.0,2900.0,1100],["2019-12-05",2900.0,2900.0,2900.0,2900.0,300],["2019-12-06",2900.0,2900.0,2900.0,2900.0,119180],["2019-12-09",2800.0,2900.0,2800.0,2900.0,35600],["2019-12-10",2900.0,2900.0,2900.0,2900.0,1900],["2019-12-11",2900.0,2900.0,2900.0,2900.0,0],["2019-12-12",2900.0,2900.0,2900.0,2900.0,0],["2019-12-13",2900.0,3000.0,2900.0,3000.0,2700],["2019-12-16",3000.0,3000.0,3000.0,3000.0,11400],["2019-12-17",3000.0,3000.0,2900.0,3000.0,7900],["2019-12-18",3000.0,3000.0,2900.0,2900.0,4600],["2019-12-19",3000.0,3100.0,3000.0,3100.0,9800],["2019-12-20",3200.0,3400.0,3200.0,3400.0,10500],["2019-12-23",3600.0,3700.0,3600.0,3700.0,23300],["2019-12-24",3900.0,4000.0,3800.0,4000.0,23300],["2019-12-25",4400.0,4400.0,4300.0,4400.0,78600],["2019-12-26",4700.0,4700.0,4000.0,4300.0,15300],["2019-12-27",4600.0,4600.0,4000.0,4200.0,33700],["2019-12-30",4400.0,4400.0,3900.0,4100.0,56600],["2019-12-31",4100.0,4300.0,4100.0,4200.0,2600],["2020-01-02",4200.0,4400.0,4000.0,4200.0,3500],["2020-01-03",4300.0,4300.0,3800.0,4000.0,19100],["2020-01-06",4200.0,4200.0,3600.0,3600.0,9200],["2020-01-07",3400.0,3900.0,3400.0,3900.0,12100],["2020-01-08",3900.0,3900.0,3600.0,3900.0,300],["2020-01-09",3900.0,3900.0,3900.0,3900.0,100],["2020-01-10",3900.0,4000.0,3800.0,4000.0,3200],["2020-01-13",4000.0,4000.0,4000.0,4000.0,1700],["2020-01-14",4000.0,4100.0,4000.0,4000.0,12800],["2020-01-15",4000.0,4000.0,3700.0,3700.0,13300],["2020-01-16",3900.0,3900.0,3500.0,3900.0,5400],["2020-01-17",3600.0,3800.0,3600.0,3800.0,2100],["2020-01-20",3800.0,3800.0,3800.0,3800.0,200],["2020-01-21",3800.0,4100.0,3600.0,3800.0,22000],["2020-01-22",3900.0,3900.0,3700.0,3900.0,3300],["2020-01-30",3900.0,3900.0,3600.0,3900.0,3900],["2020-01-31",3900.0,3900.0,3600.0,3900.0,5900],["2020-02-03",3600.0,3700.0,3600.0,3700.0,11600],["2020-02-04",3700.0,3700.0,3700.0,3700.0,3600],["2020-02-05",3700.0,3700.0,3700.0,3700.0,0],["2020-02-06",3400.0,3400.0,3400.0,3400.0,13800],["2020-02-07",3200.0,3500.0,3100.0,3500.0,3800],["2020-02-10",3400.0,3400.0,3400.0,3400.0,200],["2020-02-11",3400.0,3500.0,3300.0,3500.0,6700],["2020-02-12",3500.0,3600.0,3500.0,3500.0,3800],["2020-02-13",3600.0,3700.0,3600.0,3600.0,5700],["2020-02-14",3600.0,3600.0,3600.0,3600.0,2500],["2020-02-17",3600.0,3700.0,3300.0,3700.0,18200],["2020-02-18",3700.0,3900.0,3500.0,3700.0,10400],["2020-02-19",3600.0,3600.0,3600.0,3600.0,700],["2020-02-20",3800.0,3800.0,3300.0,3600.0,12100],["2020-02-21",3500.0,3500.0,3500.0,3500.0,900],["2020-02-24",3500.0,3500.0,3500.0,3500.0,200],["2020-02-25",3500.0,3600.0,3500.0,3600.0,800],["2020-02-26",3500.0,3500.0,3500.0,3500.0,3000],["2020-02-27",3400.0,3800.0,3400.0,3700.0,45200],["2020-02-28",3500.0,3500.0,3500.0,3500.0,3000],["2020-03-02",3600.0,3600.0,3600.0,3600.0,100],["2020-03-03",3500.0,3600.0,3500.0,3600.0,2900],["2020-03-04",3600.0,3600.0,3300.0,3500.0,11600],["2020-03-05",3700.0,3700.0,3500.0,3500.0,6600],["2020-03-06",3700.0,3700.0,3700.0,3700.0,100],["2020-03-09",3400.0,3500.0,3400.0,3500.0,9700],["2020-03-10",3200.0,3500.0,3200.0,3500.0,1100],["2020-03-11",3600.0,3600.0,3500.0,3500.0,200],["2020-03-12",3200.0,3400.0,3200.0,3400.0,627],["2020-03-13",3100.0,3100.0,3100.0,3100.0,8700],["2020-03-16",2800.0,3400.0,2800.0,3400.0,400],["2020-03-17",3300.0,3300.0,3300.0,3300.0,900],["2020-03-18",3400.0,3400.0,3400.0,3400.0,1600],["2020-03-19",3700.0,3700.0,3100.0,3300.0,2800],["2020-03-20",3300.0,3400.0,3300.0,3300.0,2800],["2020-03-23",3300.0,3300.0,3300.0,3300.0,0],["2020-03-24",3300.0,3300.0,3300.0,3300.0,0],["2020-03-25",3300.0,3300.0,3200.0,3300.0,2500],["2020-03-26",3200.0,3300.0,3000.0,3000.0,37500],["2020-03-27",3200.0,3200.0,3200.0,3200.0,200],["2020-03-30",3200.0,3200.0,3200.0,3200.0,0],["2020-03-31",3100.0,3100.0,3100.0,3100.0,100],["2020-04-01",3100.0,3100.0,3100.0,3100.0,800],["2020-04-03",3100.0,3100.0,3000.0,3000.0,25500],["2020-04-06",2800.0,3100.0,2800.0,3000.0,3500],["2020-04-07",2900.0,3000.0,2700.0,3000.0,1800],["2020-04-08",3200.0,3200.0,3200.0,3200.0,100],["2020-04-09",3100.0,3100.0,3100.0,3100.0,100],["2020-04-10",3100.0,3100.0,3000.0,3000.0,200],["2020-04-13",2900.0,3000.0,2900.0,3000.0,3600],["2020-04-14",3000.0,3000.0,3000.0,3000.0,0],["2020-04-15",2700.0,2900.0,2700.0,2900.0,5100],["2020-04-16",2900.0,3000.0,2900.0,3000.0,3100],["2020-04-17",3000.0,3000.0,2900.0,2900.0,19700],["2020-04-20",2900.0,3000.0,2800.0,3000.0,4700],["2020-04-21",3000.0,3000.0,3000.0,3000.0,500],["2020-04-22",2900.0,2900.0,2800.0,2900.0,1800],["2020-04-23",3000.0,3000.0,3000.0,3000.0,100],["2020-04-24",3000.0,3000.0,3000.0,3000.0,0],["2020-04-27",2900.0,3000.0,2900.0,3000.0,2700],["2020-04-28",3000.0,3000.0,3000.0,3000.0,0],["2020-04-29",3000.0,3000.0,3000.0,3000.0,0],["2020-05-04",2900.0,2900.0,2900.0,2900.0,1000],["2020-05-05",2800.0,2900.0,2700.0,2800.0,7300],["2020-05-06",2900.0,3000.0,2700.0,2900.0,8900],["2020-05-07",2700.0,2900.0,2700.0,2900.0,2577],["2020-05-08",2700.0,2900.0,2700.0,2900.0,2200],["2020-05-11",2900.0,2900.0,2900.0,2900.0,0],["2020-05-12",2800.0,2900.0,2800.0,2900.0,3000],["2020-05-13",2900.0,2900.0,2900.0,2900.0,100],["2020-05-14",2900.0,2900.0,2900.0,2900.0,0],["2020-05-15",2900.0,2900.0,2700.0,2900.0,6100],["2020-05-18",2900.0,3000.0,2900.0,3000.0,600],["2020-05-19",2900.0,3000.0,2900.0,3000.0,200],["2020-05-20",2900.0,2900.0,2800.0,2900.0,2500],["2020-05-21",2900.0,3000.0,2900.0,3000.0,855],["2020-05-22",2800.0,3000.0,2800.0,3000.0,1000],["2020-05-25",2900.0,3000.0,2900.0,3000.0,7800],["2020-05-26",3000.0,3000.0,3000.0,3000.0,3000],["2020-05-27",3000.0,3000.0,3000.0,3000.0,0],["2020-05-28",2900.0,3300.0,2900.0,3100.0,25900],["2020-05-29",3100.0,3100.0,3000.0,3100.0,7900],["2020-06-01",3000.0,3000.0,2900.0,3000.0,8700],["2020-06-02",3300.0,3300.0,3000.0,3300.0,87600],["2020-06-03",3400.0,3600.0,3400.0,3500.0,57100],["2020-06-04",3500.0,3800.0,3500.0,3800.0,35600],["2020-06-05",4100.0,4100.0,3800.0,4000.0,156000],["2020-06-08",4000.0,4000.0,3800.0,3800.0,55200],["2020-06-09",3800.0,4000.0,3800.0,3900.0,59400],["2020-06-10",3800.0,3800.0,3600.0,3800.0,51000],["2020-06-11",3900.0,3900.0,3500.0,3500.0,164500],["2020-06-12",3200.0,3600.0,3200.0,3500.0,30700],["2020-06-15",3600.0,3700.0,3300.0,3400.0,48300],["2020-06-16",3400.0,3400.0,3200.0,3400.0,47700],["2020-06-17",3300.0,3400.0,3200.0,3400.0,19100],["2020-06-18",3400.0,3500.0,3300.0,3500.0,48500],["2020-06-19",3300.0,3500.0,3300.0,3400.0,54600],["2020-06-22",3400.0,3400.0,3200.0,3300.0,15000],["2020-06-23",3200.0,3600.0,3200.0,3600.0,153900],["2020-06-24",3600.0,3600.0,3300.0,3300.0,82200],["2020-06-25",3600.0,3600.0,3200.0,3400.0,180600],["2020-06-26",3400.0,3400.0,3200.0,3300.0,94900],["2020-06-29",3300.0,3300.0,3000.0,3200.0,138700],["2020-06-30",3200.0,3300.0,3000.0,3000.0,44400],["2020-07-01",3000.0,3200.0,3000.0,3200.0,45400],["2020-07-02",3200.0,3200.0,3000.0,3200.0,41500],["2020-07-03",3100.0,3100.0,3000.0,3100.0,45300],["2020-07-06",3000.0,3000.0,2900.0,3000.0,35700],["2020-07-07",3000.0,3100.0,3000.0,3100.0,186100],["2020-07-08",3100.0,3100.0,3000.0,3000.0,23100],["2020-07-09",3000.0,3100.0,3000.0,3100.0,25000],["2020-07-10",3000.0,3100.0,2900.0,3000.0,101000],["2020-07-13",2900.0,3000.0,2900.0,2900.0,40200],["2020-07-14",2900.0,2900.0,2900.0,2900.0,92800],["2020-07-15",3000.0,3100.0,3000.0,3000.0,90200],["2020-07-16",3000.0,3000.0,2900.0,3000.0,10300],["2020-07-17",2900.0,3000.0,2800.0,3000.0,107300],["2020-07-20",2900.0,2900.0,2800.0,2900.0,29100],["2020-07-21",2800.0,2900.0,2800.0,2900.0,84200],["2020-07-22",2800.0,2800.0,2700.0,2700.0,167000],["2020-07-23",2600.0,2600.0,2500.0,2500.0,214500],["2020-07-24",2400.0,2400.0,2300.0,2300.0,97900],["2020-07-27",2100.0,2200.0,2100.0,2100.0,210200],["2020-07-28",1900.0,2200.0,1900.0,2200.0,103400],["2020-07-29",2200.0,2200.0,2000.0,2200.0,50300],["2020-07-30",2200.0,2300.0,2100.0,2300.0,20200],["2020-07-31",2100.0,2300.0,2100.0,2200.0,56600],["2020-08-03",2100.0,2300.0,2100.0,2300.0,50500],["2020-08-04",2300.0,2400.0,2300.0,2400.0,38700],["2020-08-05",2300.0,2400.0,2200.0,2300.0,36600],["2020-08-06",2300.0,2300.0,2200.0,2300.0,30800],["2020-08-07",2300.0,2300.0,2200.0,2300.0,8800],["2020-08-10",2300.0,2400.0,2300.0,2300.0,30500],["2020-08-11",2400.0,2400.0,2300.0,2400.0,14600],["2020-08-12",2300.0,2300.0,2200.0,2300.0,31400],["2020-08-13",2300.0,2500.0,2300.0,2500.0,68100],["2020-08-14",2700.0,2700.0,2700.0,2700.0,15300],["2020-08-17",2900.0,2900.0,2900.0,2900.0,35800],["2020-08-18",3100.0,3100.0,3000.0,3100.0,679600],["2020-08-19",3300.0,3400.0,3300.0,3400.0,183000],["2020-08-20",3700.0,3700.0,3400.0,3500.0,232800],["2020-08-21",3400.0,3500.0,3200.0,3200.0,310900],["2020-08-24",3000.0,3500.0,3000.0,3300.0,99800],["2020-08-25",3200.0,3400.0,3000.0,3100.0,61700],["2020-08-26",3100.0,3400.0,3100.0,3400.0,307600],["2020-08-27",3600.0,3700.0,3600.0,3700.0,357100],["2020-08-28",4000.0,4000.0,3800.0,4000.0,215600],["2020-08-31",4400.0,4400.0,4400.0,4400.0,216200],["2020-09-01",4700.0,4700.0,4000.0,4600.0,509700],["2020-09-03",4400.0,4700.0,4200.0,4600.0,178500],["2020-09-04",4200.0,4500.0,4200.0,4400.0,84600],["2020-09-07",4100.0,4400.0,4000.0,4000.0,209300],["2020-09-08",4000.0,4100.0,3600.0,4100.0,115500],["2020-09-09",3800.0,4000.0,3800.0,4000.0,16000],["2020-09-10",4000.0,4100.0,3800.0,4000.0,90400],["2020-09-11",3800.0,3900.0,3700.0,3800.0,45200],["2020-09-14",3800.0,4000.0,3800.0,4000.0,84200],["2020-09-15",4000.0,4000.0,3900.0,3900.0,102400],["2020-09-16",3900.0,4200.0,3900.0,4200.0,58800],["2020-09-17",4500.0,4600.0,4200.0,4200.0,92500],["2020-09-18",4300.0,4300.0,4000.0,4100.0,41900],["2020-09-21",3800.0,4100.0,3700.0,4100.0,72200],["2020-09-22",3900.0,4100.0,3900.0,4000.0,36200],["2020-09-23",3900.0,4000.0,3900.0,3900.0,35000],["2020-09-24",3900.0,4000.0,3800.0,3800.0,55400],["2020-09-25",3800.0,3900.0,3700.0,3700.0,75400],["2020-09-28",3700.0,3900.0,3600.0,3900.0,47300],["2020-09-29",3900.0,3900.0,3700.0,3800.0,71300],["2020-09-30",3800.0,3800.0,3700.0,3800.0,10100],["2020-10-01",3700.0,3800.0,3600.0,3800.0,30700],["2020-10-02",3800.0,4000.0,3800.0,4000.0,93400],["2020-10-05",4100.0,4100.0,3800.0,3900.0,21600],["2020-10-06",3800.0,3900.0,3700.0,3900.0,49400],["2020-10-07",3800.0,3800.0,3600.0,3800.0,83100],["2020-10-08",3800.0,3800.0,3600.0,3700.0,29100],["2020-10-09",3600.0,3700.0,3500.0,3500.0,73200],["2020-10-12",3600.0,3700.0,3500.0,3500.0,59800],["2020-10-13",3500.0,3600.0,3500.0,3600.0,10600],["2020-10-14",3600.0,3600.0,3300.0,3500.0,16000],["2020-10-15",3500.0,3500.0,3200.0,3200.0,90300],["2020-10-16",3400.0,3400.0,3300.0,3300.0,36200],["2020-10-19",3400.0,3600.0,3400.0,3600.0,54000],["2020-10-20",3800.0,3900.0,3700.0,3800.0,86500],["2020-10-21",3800.0,3900.0,3600.0,3600.0,18100],["2020-10-22",3700.0,3700.0,3400.0,3400.0,42200],["2020-10-23",3400.0,3600.0,3300.0,3500.0,28800],["2020-10-26",3600.0,3700.0,3500.0,3600.0,8500],["2020-10-27",3500.0,3500.0,3300.0,3400.0,20200],["2020-10-28",3300.0,3400.0,3300.0,3300.0,10700],["2020-10-29",3300.0,3500.0,3300.0,3400.0,26800],["2020-10-30",3400.0,3400.0,3300.0,3300.0,6900],["2020-11-02",3300.0,3300.0,3300.0,3300.0,2100],["2020-11-03",3300.0,3300.0,3200.0,3300.0,17000],["2020-11-04",3400.0,3500.0,3400.0,3500.0,9600],["2020-11-05",3300.0,3500.0,3300.0,3400.0,25600],["2020-11-06",3500.0,3500.0,3300.0,3500.0,2400],["2020-11-09",3500.0,3500.0,3200.0,3300.0,31200],["2020-11-10",3400.0,3500.0,3300.0,3300.0,9400],["2020-11-11",3300.0,3400.0,3200.0,3400.0,17100],["2020-11-12",3300.0,3400.0,3300.0,3300.0,2800],["2020-11-13",3200.0,3300.0,3000.0,3300.0,16500],["2020-11-16",3200.0,3200.0,3000.0,3200.0,39000],["2020-11-17",3100.0,3300.0,3000.0,3300.0,28000],["2020-11-18",3100.0,3300.0,3100.0,3200.0,47000],["2020-11-19",3200.0,3300.0,3200.0,3200.0,27700],["2020-11-20",3200.0,3200.0,3000.0,3200.0,19700],["2020-11-23",3200.0,3300.0,3200.0,3200.0,22000],["2020-11-24",3200.0,3500.0,3200.0,3500.0,123600],["2020-11-25",3700.0,3700.0,3400.0,3400.0,25500],["2020-11-26",3400.0,3400.0,3200.0,3400.0,14400],["2020-11-27",3300.0,3400.0,3200.0,3400.0,17200],["2020-11-30",3400.0,3500.0,3300.0,3400.0,31100],["2020-12-01",3400.0,3600.0,3400.0,3500.0,40300],["2020-12-02",3500.0,3500.0,3300.0,3400.0,97400],["2020-12-03",3300.0,3400.0,3200.0,3300.0,23300],["2020-12-04",3200.0,3400.0,3200.0,3200.0,75000],["2020-12-07",3400.0,3500.0,3300.0,3400.0,45200],["2020-12-08",3400.0,3400.0,3300.0,3400.0,77700],["2020-12-09",3400.0,3500.0,3300.0,3300.0,46301],["2020-12-10",3400.0,3500.0,3300.0,3300.0,64500],["2020-12-11",3400.0,3400.0,3300.0,3300.0,21200],["2020-12-14",3400.0,3400.0,3300.0,3300.0,18000],["2020-12-15",3300.0,3300.0,3200.0,3200.0,56000],["2020-12-16",3200.0,3300.0,3200.0,3300.0,51100],["2020-12-17",3300.0,3300.0,3200.0,3200.0,49400],["2020-12-18",3100.0,3300.0,3100.0,3200.0,6900],["2020-12-21",3200.0,3300.0,3100.0,3300.0,222900],["2020-12-22",3200.0,3600.0,3200.0,3600.0,174800],["2020-12-23",3600.0,3800.0,3600.0,3700.0,87300],["2020-12-24",3600.0,3600.0,3400.0,3400.0,125700],["2020-12-25",3400.0,3700.0,3400.0,3700.0,199700],["2020-12-28",3800.0,4000.0,3700.0,3900.0,159300],["2020-12-29",3800.0,3900.0,3700.0,3800.0,108300],["2020-12-30",3700.0,3800.0,3700.0,3700.0,113300],["2020-12-31",3800.0,3900.0,3600.0,3800.0,86700],["2021-01-04",3800.0,4000.0,3700.0,3900.0,135100],["2021-01-05",3900.0,4000.0,3900.0,3900.0,50500],["2021-01-06",3900.0,3900.0,3800.0,3800.0,59600],["2021-01-07",3800.0,4100.0,3700.0,4000.0,140000],["2021-01-08",4000.0,4100.0,3900.0,4000.0,122700],["2021-01-11",4000.0,4300.0,4000.0,4300.0,179100],["2021-01-12",4300.0,4600.0,4200.0,4500.0,113510],["2021-01-13",4500.0,4600.0,4300.0,4400.0,161100],["2021-01-14",4400.0,4500.0,4300.0,4400.0,104500],["2021-01-15",4300.0,4500.0,4300.0,4400.0,96716],["2021-01-18",4400.0,4700.0,4400.0,4600.0,149900],["2021-01-19",4600.0,4700.0,4200.0,4400.0,214300],["2021-01-20",4300.0,4300.0,4000.0,4200.0,87600],["2021-01-21",4300.0,4500.0,4300.0,4300.0,101300],["2021-01-22",4300.0,4300.0,4100.0,4200.0,82600],["2021-01-25",4100.0,4400.0,3800.0,4300.0,157700],["2021-01-26",4400.0,4400.0,4100.0,4100.0,101200],["2021-01-27",4200.0,4300.0,4000.0,4000.0,89100],["2021-01-28",3900.0,3900.0,3600.0,3600.0,123300],["2021-01-29",3600.0,3800.0,3500.0,3800.0,14700],["2021-02-01",4000.0,4000.0,3600.0,3800.0,27800],["2021-02-02",3900.0,3900.0,3600.0,3700.0,8700],["2021-02-03",3900.0,3900.0,3700.0,3900.0,30700],["2021-02-04",3900.0,4000.0,3800.0,3900.0,16993],["2021-02-05",3900.0,4000.0,3800.0,4000.0,11200],["2021-02-08",4000.0,4000.0,3800.0,3800.0,19100],["2021-02-09",3900.0,4000.0,3800.0,3900.0,16800],["2021-02-17",3900.0,4200.0,3900.0,4200.0,60900],["2021-02-18",4100.0,4400.0,4000.0,4200.0,17000],["2021-02-19",4100.0,4200.0,4000.0,4200.0,23400],["2021-02-22",4100.0,4200.0,4100.0,4100.0,19400],["2021-02-23",4000.0,4200.0,4000.0,4100.0,24600],["2021-02-24",4200.0,4200.0,4000.0,4200.0,2400],["2021-02-25",4200.0,4200.0,4000.0,4200.0,6800],["2021-02-26",4200.0,4200.0,4000.0,4200.0,12900],["2021-03-01",4200.0,4300.0,4100.0,4300.0,38900],["2021-03-02",4300.0,4400.0,4200.0,4300.0,26600],["2021-03-03",4300.0,4300.0,4000.0,4300.0,60400],["2021-03-04",4000.0,4300.0,4000.0,4200.0,43000],["2021-03-05",4200.0,4500.0,4200.0,4500.0,137300],["2021-03-08",4500.0,4900.0,4500.0,4900.0,98000],["2021-03-09",5300.0,5300.0,5300.0,5300.0,28700],["2021-03-10",5800.0,5800.0,5400.0,5800.0,718500],["2021-03-11",5800.0,6000.0,5600.0,5900.0,148100],["2021-03-12",5800.0,6000.0,5800.0,6000.0,54000],["2021-03-15",5900.0,5900.0,5500.0,5500.0,251900],["2021-03-16",5500.0,6000.0,5500.0,6000.0,134100],["2021-03-17",6300.0,6600.0,6300.0,6500.0,195020],["2021-03-18",6500.0,6500.0,6000.0,6100.0,81000],["2021-03-19",6100.0,6200.0,5600.0,6000.0,58400],["2021-03-22",6000.0,6000.0,5700.0,5900.0,127210],["2021-03-23",5900.0,6400.0,5900.0,6400.0,193100],["2021-03-24",6900.0,7000.0,6800.0,6800.0,206700],["2021-03-25",6600.0,6600.0,6200.0,6500.0,76900],["2021-03-26",6400.0,6400.0,5900.0,6300.0,82600],["2021-03-29",6300.0,6900.0,6100.0,6800.0,129800],["2021-03-30",6900.0,7100.0,6600.0,6800.0,88100],["2021-03-31",6800.0,6800.0,6400.0,6600.0,27800],["2021-04-01",6600.0,6700.0,6400.0,6700.0,85500],["2021-04-02",6800.0,6800.0,6600.0,6700.0,67800],["2021-04-05",6700.0,6800.0,6300.0,6700.0,75700],["2021-04-06",6700.0,6700.0,6400.0,6600.0,49200],["2021-04-07",6600.0,7200.0,6500.0,7200.0,167500],["2021-04-08",7500.0,7500.0,6800.0,7100.0,99600],["2021-04-09",7100.0,7100.0,6900.0,7000.0,79852],["2021-04-12",6900.0,7200.0,6700.0,7100.0,191000],["2021-04-13",7100.0,7400.0,6900.0,7000.0,114100],["2021-04-14",7000.0,7100.0,6800.0,7100.0,71300],["2021-04-15",7100.0,7500.0,7000.0,7100.0,93000],["2021-04-16",7000.0,7000.0,6400.0,6800.0,122700],["2021-04-19",7000.0,7000.0,6300.0,6800.0,49700],["2021-04-20",6800.0,7100.0,6400.0,6700.0,99710],["2021-04-22",6500.0,6600.0,6200.0,6400.0,77100],["2021-04-23",6100.0,6400.0,6000.0,6400.0,28800],["2021-04-26",6400.0,6400.0,5900.0,5900.0,25000],["2021-04-27",5900.0,5900.0,5600.0,5900.0,18300],["2021-04-28",5900.0,6000.0,5900.0,6000.0,29200],["2021-04-29",6000.0,6100.0,5700.0,6000.0,9900],["2021-05-04",6000.0,6000.0,5700.0,5800.0,6600],["2021-05-05",5800.0,6000.0,5600.0,6000.0,29300],["2021-05-06",6200.0,6200.0,5600.0,5800.0,10900],["2021-05-07",5600.0,5800.0,5500.0,5800.0,21400],["2021-05-10",5700.0,5700.0,5500.0,5600.0,10100],["2021-05-11",5500.0,5600.0,5500.0,5500.0,21600],["2021-05-12",5500.0,6000.0,5300.0,5900.0,12200],["2021-05-13",6200.0,6400.0,5900.0,6000.0,17500],["2021-05-14",6300.0,6300.0,5500.0,5800.0,8400],["2021-05-17",6200.0,6200.0,5500.0,5600.0,9500],["2021-05-18",5700.0,5800.0,5600.0,5700.0,33100],["2021-05-19",5700.0,5700.0,5600.0,5700.0,5300],["2021-05-20",5600.0,5600.0,5200.0,5500.0,36400],["2021-05-21",5500.0,5600.0,5400.0,5500.0,16400],["2021-05-24",5500.0,5700.0,5500.0,5600.0,16300],["2021-05-25",5500.0,5600.0,5500.0,5500.0,7400],["2021-05-26",5500.0,5600.0,5400.0,5600.0,12200],["2021-05-27",5400.0,5500.0,5400.0,5500.0,8700],["2021-05-28",5500.0,5600.0,5500.0,5500.0,15518],["2021-05-31",5400.0,5500.0,5300.0,5300.0,11100],["2021-06-01",5100.0,5200.0,5000.0,5200.0,30700],["2021-06-02",5100.0,5200.0,4900.0,5200.0,49500],["2021-06-03",5200.0,5600.0,5200.0,5600.0,20100],["2021-06-04",5500.0,5700.0,5400.0,5700.0,3900],["2021-06-07",5700.0,5800.0,5300.0,5700.0,46700],["2021-06-08",5700.0,5700.0,5300.0,5500.0,12200],["2021-06-09",5500.0,5500.0,5300.0,5500.0,4200],["2021-06-10",5500.0,5500.0,5200.0,5400.0,9100],["2021-06-11",5400.0,5500.0,5300.0,5400.0,21400],["2021-06-14",5400.0,5400.0,5100.0,5400.0,17800],["2021-06-15",5100.0,5300.0,5100.0,5100.0,17600],["2021-06-16",5100.0,5300.0,5100.0,5200.0,17300],["2021-06-17",5200.0,5200.0,5200.0,5200.0,18100],["2021-06-18",5200.0,5300.0,5100.0,5300.0,21800],["2021-06-21",5400.0,5400.0,5200.0,5300.0,11800],["2021-06-22",5300.0,5400.0,5200.0,5200.0,26400],["2021-06-23",5200.0,5300.0,5100.0,5200.0,4500],["2021-06-24",5200.0,5200.0,5000.0,5200.0,8800],["2021-06-25",5000.0,5100.0,5000.0,5100.0,7400],["2021-06-28",5000.0,5200.0,5000.0,5200.0,18700],["2021-06-29",5000.0,5100.0,4900.0,5100.0,16400],["2021-06-30",5000.0,5100.0,4900.0,5000.0,28800],["2021-07-01",5000.0,5000.0,4900.0,5000.0,13400],["2021-07-02",4900.0,5000.0,4900.0,5000.0,6700],["2021-07-05",4900.0,4900.0,4500.0,4700.0,21700],["2021-07-06",4900.0,4900.0,4700.0,4800.0,7500],["2021-07-07",4800.0,4800.0,4400.0,4500.0,15600],["2021-07-08",4500.0,4700.0,4100.0,4500.0,129600],["2021-07-09",4500.0,4500.0,4100.0,4200.0,26600],["2021-07-12",4300.0,4500.0,3900.0,4300.0,12100],["2021-07-13",4100.0,4300.0,4000.0,4000.0,40800],["2021-07-14",4000.0,4200.0,4000.0,4100.0,13400],["2021-07-15",4000.0,4200.0,4000.0,4200.0,16100],["2021-07-16",4200.0,4300.0,4000.0,4000.0,32000],["2021-07-19",4000.0,4100.0,3800.0,3800.0,26400],["2021-07-20",3800.0,4000.0,3600.0,4000.0,11400],["2021-07-21",4200.0,4200.0,4000.0,4100.0,5900],["2021-07-22",4000.0,4000.0,4000.0,4000.0,5300],["2021-07-23",4100.0,4200.0,4100.0,4200.0,19600],["2021-07-26",4400.0,4600.0,4400.0,4600.0,37000],["2021-07-27",4800.0,5000.0,4800.0,5000.0,31700],["2021-07-28",5500.0,5500.0,4600.0,4600.0,23000],["2021-07-29",4900.0,5000.0,4700.0,5000.0,22900],["2021-07-30",5200.0,5200.0,4800.0,4800.0,6500],["2021-08-02",4800.0,4800.0,4500.0,4800.0,10700],["2021-08-03",4700.0,4800.0,4500.0,4600.0,20600],["2021-08-04",4600.0,5000.0,4600.0,4900.0,48000],["2021-08-05",4900.0,5100.0,4800.0,5000.0,9000],["2021-08-06",5000.0,5100.0,4900.0,4900.0,26400],["2021-08-09",4800.0,4900.0,4800.0,4900.0,21200],["2021-08-10",4900.0,4900.0,4700.0,4800.0,28500],["2021-08-11",4800.0,5000.0,4800.0,4800.0,46000],["2021-08-12",4800.0,4800.0,4700.0,4800.0,21100],["2021-08-13",4800.0,4800.0,4700.0,4700.0,5500],["2021-08-16",4800.0,4800.0,4400.0,4400.0,34700],["2021-08-17",4400.0,4500.0,4400.0,4500.0,23600],["2021-08-18",4500.0,4500.0,4400.0,4400.0,90700],["2021-08-19",4400.0,4500.0,4400.0,4400.0,22200],["2021-08-20",4400.0,4700.0,4400.0,4600.0,46700],["2021-08-23",4500.0,4500.0,4400.0,4500.0,15500],["2021-08-24",4500.0,4500.0,4400.0,4500.0,17300],["2021-08-25",4600.0,4600.0,4400.0,4500.0,2700],["2021-08-26",4600.0,4600.0,4400.0,4400.0,16200],["2021-08-27",4400.0,4500.0,4300.0,4500.0,10400],["2021-08-30",4600.0,4800.0,4600.0,4800.0,22600],["2021-08-31",5000.0,5000.0,4700.0,4900.0,32800],["2021-09-01",4800.0,5300.0,4800.0,5300.0,109000],["2021-09-06",5300.0,5800.0,5300.0,5600.0,139400],["2021-09-07",5600.0,5600.0,5100.0,5100.0,101400],["2021-09-08",5000.0,5100.0,4900.0,5100.0,46900],["2021-09-09",4800.0,5400.0,4800.0,5300.0,54000],["2021-09-10",5500.0,5500.0,5000.0,5200.0,61000],["2021-09-13",5200.0,5300.0,5100.0,5300.0,44400],["2021-09-14",5400.0,5800.0,5400.0,5800.0,239800],["2021-09-15",6200.0,6200.0,5500.0,5800.0,131400],["2021-09-16",5700.0,5800.0,5500.0,5800.0,78900],["2021-09-17",5600.0,5700.0,5300.0,5500.0,144000],["2021-09-20",5500.0,6000.0,5400.0,6000.0,104500],["2021-09-21",6500.0,6500.0,5900.0,6100.0,89900],["2021-09-22",6100.0,6700.0,5900.0,6700.0,176500],["2021-09-23",6700.0,6900.0,6100.0,6500.0,68800],["2021-09-24",6000.0,6200.0,5900.0,6100.0,91700],["2021-09-27",6200.0,6200.0,5600.0,5600.0,27300],["2021-09-28",5500.0,5600.0,5300.0,5500.0,21600],["2021-09-29",5800.0,5800.0,5500.0,5600.0,14400],["2021-09-30",5600.0,5900.0,5600.0,5900.0,18200],["2021-10-01",5900.0,6000.0,5700.0,5900.0,16000],["2021-10-04",5700.0,6000.0,5700.0,5900.0,38900],["2021-10-05",5900.0,6000.0,5700.0,5800.0,49500],["2021-10-06",5900.0,5900.0,5700.0,5800.0,19000],["2021-10-07",5800.0,6300.0,5800.0,6100.0,95800],["2021-10-08",6100.0,6200.0,5900.0,5900.0,26200],["2021-10-11",5600.0,6000.0,5600.0,5800.0,13900],["2021-10-12",5400.0,5800.0,5400.0,5700.0,20500],["2021-10-13",5700.0,5900.0,5600.0,5900.0,43300],["2021-10-14",5900.0,6100.0,5900.0,6100.0,73400],["2021-10-15",6100.0,6100.0,5800.0,5800.0,39510],["2021-10-18",5800.0,6100.0,5800.0,6000.0,42500],["2021-10-19",6000.0,6000.0,5900.0,5900.0,18200],["2021-10-20",6000.0,6300.0,5900.0,6200.0,95100],["2021-10-21",6400.0,6400.0,6000.0,6200.0,56300],["2021-10-22",6200.0,6300.0,6100.0,6200.0,8500],["2021-10-25",6200.0,6400.0,6100.0,6400.0,54700],["2021-10-26",6300.0,6400.0,6200.0,6400.0,46500],["2021-10-27",6400.0,7000.0,6400.0,7000.0,150800],["2021-10-28",6900.0,7700.0,6900.0,7400.0,130900],["2021-10-29",7400.0,7400.0,7100.0,7300.0,31200],["2021-11-01",7200.0,8000.0,7000.0,7600.0,153000],["2021-11-02",7900.0,7900.0,7400.0,7800.0,84100],["2021-11-03",7800.0,8100.0,7100.0,7700.0,182400],["2021-11-04",7600.0,7700.0,7400.0,7700.0,81000],["2021-11-05",7600.0,7600.0,7300.0,7500.0,35600],["2021-11-08",7500.0,7600.0,7200.0,7500.0,74400],["2021-11-09",7500.0,7700.0,7400.0,7500.0,176900],["2021-11-10",7500.0,7500.0,7300.0,7400.0,130000],["2021-11-11",7500.0,8000.0,7400.0,7700.0,120100],["2021-11-12",7800.0,8300.0,7700.0,8200.0,147900],["2021-11-15",8200.0,9000.0,7400.0,9000.0,224500],["2021-11-16",9200.0,9200.0,8400.0,8600.0,118000],["2021-11-17",8600.0,8800.0,8100.0,8200.0,213400],["2021-11-18",8200.0,9000.0,7900.0,8800.0,254500],["2021-11-19",8800.0,9300.0,8000.0,8300.0,296300],["2021-11-22",8000.0,8300.0,7900.0,8000.0,111500],["2021-11-23",8000.0,8000.0,7700.0,8000.0,64400],["2021-11-24",8200.0,8500.0,8000.0,8100.0,58000],["2021-11-25",8100.0,8200.0,8000.0,8200.0,56400],["2021-11-26",8000.0,8400.0,8000.0,8100.0,72600],["2021-11-29",8200.0,8300.0,7900.0,8300.0,93400],["2021-11-30",8300.0,8900.0,8300.0,8400.0,108700],["2021-12-01",8500.0,8600.0,8300.0,8600.0,129000],["2021-12-02",8600.0,9400.0,8400.0,9400.0,241900],["2021-12-03",9400.0,10000.0,9000.0,9500.0,209900],["2021-12-06",10000.0,10000.0,8800.0,8900.0,96800],["2021-12-07",8500.0,9100.0,8500.0,9100.0,69100],["2021-12-08",9100.0,9100.0,8200.0,8600.0,122400],["2021-12-09",8600.0,8700.0,8300.0,8500.0,88200],["2021-12-10",8500.0,8600.0,8300.0,8600.0,75200],["2021-12-13",8600.0,9100.0,8500.0,8900.0,47200],["2021-12-14",9000.0,9200.0,8600.0,8700.0,50300],["2021-12-15",8700.0,8800.0,8400.0,8700.0,53800],["2021-12-16",8700.0,9000.0,8600.0,8800.0,38700],["2021-12-17",8800.0,8800.0,8600.0,8700.0,37800],["2021-12-20",8700.0,8800.0,8600.0,8600.0,41700],["2021-12-21",8600.0,8600.0,8300.0,8400.0,62900],["2021-12-22",8400.0,8700.0,8000.0,8400.0,70700],["2021-12-23",8400.0,8600.0,8100.0,8300.0,44100],["2021-12-24",8200.0,8400.0,8100.0,8300.0,109000],["2021-12-27",8300.0,8400.0,8100.0,8400.0,51900],["2021-12-28",8500.0,8500.0,8200.0,8300.0,54600],["2021-12-29",8200.0,8500.0,8200.0,8500.0,173100],["2021-12-30",8500.0,9300.0,8500.0,9300.0,171900],["2021-12-31",9300.0,10200.0,9300.0,10200.0,183800],["2022-01-04",10200.0,10600.0,9200.0,9200.0,155100],["2022-01-05",9200.0,9600.0,8700.0,9500.0,114500],["2022-01-06",9500.0,9600.0,8700.0,9400.0,148600],["2022-01-07",9100.0,10300.0,9100.0,10100.0,127700],["2022-01-10",10100.0,10600.0,9400.0,10200.0,241200],["2022-01-11",10100.0,10100.0,9700.0,9800.0,78900],["2022-01-12",9300.0,9800.0,9000.0,9500.0,115400],["2022-01-13",9000.0,9400.0,8600.0,8700.0,135700],["2022-01-14",8400.0,8700.0,7900.0,8500.0,41300],["2022-01-17",8500.0,8900.0,7700.0,8400.0,54400],["2022-01-18",8400.0,8400.0,7700.0,8000.0,55900],["2022-01-19",8000.0,8000.0,7600.0,7800.0,61200],["2022-01-20",7600.0,8200.0,7600.0,7800.0,25100],["2022-01-21",8000.0,8200.0,7700.0,7900.0,22900],["2022-01-24",7900.0,7900.0,7200.0,7800.0,19900],["2022-01-25",7800.0,7800.0,7600.0,7700.0,4000],["2022-01-26",7700.0,7900.0,7400.0,7700.0,15300],["2022-01-27",7400.0,7700.0,7300.0,7500.0,12700],["2022-01-28",7500.0,7500.0,7300.0,7400.0,13700],["2022-02-07",7500.0,8000.0,7100.0,7600.0,22000],["2022-02-08",7700.0,7700.0,7200.0,7500.0,42600],["2022-02-09",7500.0,7500.0,7200.0,7400.0,20800],["2022-02-10",7400.0,7500.0,7400.0,7500.0,14700],["2022-02-11",7500.0,7500.0,7300.0,7400.0,29200],["2022-02-14",7400.0,7500.0,7400.0,7400.0,14000],["2022-02-15",7500.0,7500.0,7200.0,7300.0,6300],["2022-02-16",7500.0,7500.0,7100.0,7200.0,27900],["2022-02-17",7400.0,7400.0,7300.0,7300.0,25900],["2022-02-18",7300.0,7400.0,7300.0,7300.0,57400],["2022-02-21",7400.0,7700.0,7400.0,7500.0,28100],["2022-02-22",7500.0,7700.0,7400.0,7400.0,36700],["2022-02-23",7700.0,7700.0,7400.0,7500.0,23000],["2022-02-24",7500.0,7500.0,7200.0,7300.0,27200],["2022-02-25",7400.0,7400.0,6600.0,7300.0,25700],["2022-02-28",7400.0,7500.0,7400.0,7400.0,30200],["2022-03-01",7400.0,7600.0,7400.0,7400.0,56000],["2022-03-02",7400.0,7500.0,7400.0,7400.0,32500],["2022-03-03",7400.0,7500.0,7300.0,7500.0,36500],["2022-03-04",7500.0,8100.0,7500.0,8000.0,105200],["2022-03-07",8000.0,8100.0,7800.0,7900.0,48700],["2022-03-08",7900.0,8100.0,7700.0,7900.0,92000],["2022-03-09",7900.0,7900.0,7600.0,7800.0,44400],["2022-03-10",7800.0,7800.0,7100.0,7800.0,44400],["2022-03-11",7500.0,7800.0,7500.0,7700.0,44200],["2022-03-14",7700.0,7700.0,7400.0,7500.0,36700],["2022-03-15",7600.0,7700.0,7500.0,7600.0,46250],["2022-03-16",7500.0,7700.0,7500.0,7700.0,37000],["2022-03-17",7600.0,8000.0,7600.0,7800.0,18700],["2022-03-18",7800.0,8000.0,7700.0,7800.0,42600],["2022-03-21",7800.0,8200.0,7800.0,8100.0,125500],["2022-03-22",8100.0,8200.0,8100.0,8100.0,52400],["2022-03-23",8100.0,8200.0,8000.0,8100.0,79900],["2022-03-24",8200.0,8300.0,8000.0,8000.0,64100],["2022-03-25",8000.0,8000.0,7900.0,8000.0,28600],["2022-03-28",8000.0,8100.0,7700.0,8000.0,24600],["2022-03-29",8000.0,8200.0,7800.0,8000.0,59200],["2022-03-30",8000.0,8300.0,7900.0,8100.0,78500],["2022-03-31",8200.0,8300.0,8000.0,8200.0,75700],["2022-04-01",8200.0,9000.0,8000.0,9000.0,334900],["2022-04-04",9200.0,9900.0,9000.0,9000.0,130600],["2022-04-05",9000.0,9000.0,8500.0,8700.0,31900],["2022-04-06",8700.0,8700.0,8000.0,8100.0,131000],["2022-04-07",8000.0,8800.0,7900.0,8600.0,104500],["2022-04-08",8600.0,8700.0,8000.0,8200.0,64400],["2022-04-12",8100.0,8200.0,7900.0,8000.0,85200],["2022-04-13",8000.0,8000.0,7400.0,7600.0,66400],["2022-04-14",7600.0,8000.0,7100.0,7600.0,46600],["2022-04-15",7900.0,8000.0,7400.0,7800.0,19400],["2022-04-18",7400.0,7700.0,7400.0,7400.0,32100],["2022-04-19",7400.0,7700.0,7200.0,7500.0,35500],["2022-04-20",7400.0,7400.0,6800.0,6800.0,53100],["2022-04-21",6500.0,6700.0,6200.0,6200.0,138500],["2022-04-22",6700.0,6800.0,6000.0,6700.0,10700],["2022-04-25",6700.0,6800.0,6100.0,6200.0,29500],["2022-04-26",6000.0,6000.0,5600.0,6000.0,45200],["2022-04-27",6000.0,6400.0,5700.0,6200.0,12700],["2022-04-28",6200.0,6600.0,6200.0,6300.0,12700],["2022-04-29",6300.0,6600.0,6300.0,6500.0,17500],["2022-05-04",6700.0,7000.0,6300.0,6700.0,14800],["2022-05-05",6800.0,6800.0,6300.0,6300.0,20600],["2022-05-06",6200.0,6300.0,6200.0,6200.0,12500],["2022-05-09",6000.0,6000.0,5600.0,5600.0,19900],["2022-05-10",5500.0,5600.0,5100.0,5500.0,24100],["2022-05-11",5600.0,5700.0,5600.0,5700.0,800],["2022-05-12",5500.0,6000.0,5300.0,5600.0,9800],["2022-05-13",5400.0,5500.0,5100.0,5200.0,19800],["2022-05-16",5500.0,5500.0,5300.0,5300.0,4700],["2022-05-17",5700.0,5700.0,5300.0,5700.0,12000],["2022-05-18",5700.0,5700.0,5500.0,5600.0,30900],["2022-05-19",5600.0,5600.0,5400.0,5600.0,1400],["2022-05-20",5400.0,5600.0,5400.0,5600.0,19100],["2022-05-23",5600.0,5600.0,5600.0,5600.0,4700],["2022-05-24",5400.0,5600.0,5300.0,5600.0,15200],["2022-05-25",5400.0,5600.0,5300.0,5500.0,10500],["2022-05-26",5600.0,6000.0,5400.0,5900.0,58700],["2022-05-27",6200.0,6300.0,6000.0,6300.0,28500],["2022-05-30",6400.0,6900.0,6400.0,6700.0,14600],["2022-05-31",6700.0,7000.0,6300.0,6300.0,26900],["2022-06-01",6700.0,6700.0,6300.0,6600.0,19100],["2022-06-02",6300.0,6900.0,6000.0,6000.0,8400],["2022-06-03",6400.0,6400.0,6000.0,6300.0,3100],["2022-06-06",6100.0,6500.0,5700.0,6500.0,45300],["2022-06-07",6300.0,6500.0,5900.0,6500.0,31367],["2022-06-08",6400.0,6400.0,6400.0,6400.0,2200],["2022-06-09",6400.0,6400.0,6000.0,6400.0,42900],["2022-06-10",6400.0,6400.0,5800.0,6200.0,38000],["2022-06-13",6000.0,6100.0,5600.0,6100.0,54500],["2022-06-14",5600.0,6000.0,5500.0,6000.0,20900],["2022-06-15",5400.0,5900.0,5400.0,5800.0,22500],["2022-06-16",5400.0,6000.0,5400.0,5900.0,300],["2022-06-17",5400.0,6100.0,5400.0,6100.0,33600],["2022-06-20",6100.0,6100.0,5500.0,5500.0,13300],["2022-06-21",5800.0,6000.0,5000.0,5800.0,255100],["2022-06-22",5700.0,5900.0,5700.0,5900.0,500],["2022-06-23",5800.0,6000.0,5500.0,6000.0,29700],["2022-06-24",6000.0,6000.0,5600.0,5600.0,164600],["2022-06-27",5600.0,5800.0,5600.0,5700.0,1200],["2022-06-28",5800.0,5900.0,5800.0,5800.0,9900],["2022-06-29",5800.0,5800.0,5800.0,5800.0,1500],["2022-06-30",5700.0,5700.0,5600.0,5600.0,1600],["2022-07-01",5200.0,5500.0,5200.0,5500.0,8800],["2022-07-04",5100.0,5700.0,5100.0,5500.0,7100],["2022-07-05",5300.0,5600.0,5200.0,5600.0,4700],["2022-07-06",5200.0,5500.0,5200.0,5500.0,300],["2022-07-07",5100.0,5500.0,5100.0,5500.0,1600],["2022-07-08",5500.0,5500.0,5200.0,5400.0,11800],["2022-07-11",5100.0,5200.0,5000.0,5000.0,18600],["2022-07-12",5400.0,5400.0,5100.0,5400.0,8000],["2022-07-13",5100.0,5400.0,5100.0,5400.0,4100],["2022-07-14",5400.0,5900.0,5400.0,5800.0,47100],["2022-07-15",6000.0,6000.0,5800.0,5800.0,7500],["2022-07-18",5800.0,5800.0,5600.0,5800.0,900],["2022-07-19",5700.0,5900.0,5700.0,5900.0,18100],["2022-07-20",5900.0,5900.0,5600.0,5900.0,26000],["2022-07-21",5900.0,6000.0,5700.0,6000.0,17700],["2022-07-22",6000.0,6200.0,5900.0,6200.0,25800],["2022-07-25",6000.0,6200.0,5800.0,6200.0,10100],["2022-07-26",6200.0,6200.0,5800.0,6200.0,7500],["2022-07-27",5800.0,6000.0,5600.0,6000.0,26100],["2022-07-28",6000.0,6000.0,5800.0,6000.0,11500],["2022-07-29",6000.0,6000.0,5700.0,5900.0,14200],["2022-08-01",5900.0,6000.0,5700.0,6000.0,18700],["2022-08-02",6000.0,6000.0,5800.0,5900.0,20300],["2022-08-03",5900.0,6000.0,5700.0,6000.0,3800],["2022-08-04",6000.0,6100.0,6000.0,6000.0,12800],["2022-08-05",6000.0,6200.0,6000.0,6200.0,23200],["2022-08-08",6200.0,6300.0,6100.0,6100.0,17200],["2022-08-09",6100.0,6100.0,6000.0,6000.0,2600],["2022-08-10",6000.0,6300.0,6000.0,6200.0,10800],["2022-08-11",6300.0,6800.0,6300.0,6500.0,39800],["2022-08-12",6500.0,7100.0,6500.0,7000.0,41400],["2022-08-15",6800.0,7100.0,6800.0,7000.0,15600],["2022-08-16",6800.0,6900.0,6800.0,6900.0,9300],["2022-08-17",6900.0,6900.0,6600.0,6700.0,19600],["2022-08-18",6800.0,6800.0,6600.0,6700.0,17400],["2022-08-19",6600.0,6600.0,6600.0,6600.0,200],["2022-08-22",6600.0,6600.0,6000.0,6000.0,19400],["2022-08-23",6000.0,6100.0,6000.0,6100.0,95400],["2022-08-24",6100.0,6400.0,6100.0,6300.0,4700],["2022-08-25",6300.0,6300.0,6200.0,6300.0,2600],["2022-08-26",6100.0,6100.0,6100.0,6100.0,800],["2022-08-29",5900.0,6000.0,5500.0,6000.0,3600],["2022-08-30",5800.0,6000.0,5800.0,5900.0,6000],["2022-08-31",5900.0,5900.0,5900.0,5900.0,8600],["2022-09-05",6000.0,6000.0,6000.0,6000.0,2100],["2022-09-06",6000.0,6100.0,6000.0,6100.0,4700],["2022-09-07",5900.0,5900.0,5900.0,5900.0,8200],["2022-09-08",5900.0,6000.0,5900.0,6000.0,1600],["2022-09-09",6000.0,6000.0,5900.0,5900.0,14700],["2022-09-12",5900.0,6100.0,5900.0,6000.0,19300],["2022-09-13",6000.0,6000.0,6000.0,6000.0,3100],["2022-09-14",5900.0,6000.0,5900.0,6000.0,23200],["2022-09-15",6000.0,6100.0,6000.0,6000.0,5100],["2022-09-16",5900.0,5900.0,5900.0,5900.0,9100],["2022-09-19",5800.0,5800.0,5800.0,5800.0,5800],["2022-09-20",5900.0,5900.0,5900.0,5900.0,400],["2022-09-21",5900.0,5900.0,5800.0,5800.0,500],["2022-09-22",5800.0,5800.0,5800.0,5800.0,0],["2022-09-23",5800.0,5800.0,5800.0,5800.0,400],["2022-09-26",5700.0,5800.0,5400.0,5400.0,3900],["2022-09-27",5800.0,5800.0,5800.0,5800.0,200],["2022-09-28",5500.0,5800.0,5500.0,5800.0,900],["2022-09-29",5800.0,5800.0,5800.0,5800.0,0],["2022-09-30",5800.0,5800.0,5800.0,5800.0,400],["2022-10-03",5800.0,5800.0,5500.0,5500.0,300],["2022-10-04",5500.0,5500.0,5000.0,5400.0,3000],["2022-10-05",5500.0,5500.0,5400.0,5400.0,5900],["2022-10-06",5500.0,5500.0,4900.0,4900.0,11500],["2022-10-07",4800.0,4900.0,4600.0,4900.0,4300],["2022-10-10",4600.0,4900.0,4500.0,4900.0,6600],["2022-10-11",4600.0,4600.0,4500.0,4500.0,19300],["2022-10-12",4500.0,4500.0,4100.0,4100.0,29400],["2022-10-13",3900.0,4200.0,3900.0,4200.0,4900],["2022-10-14",4300.0,4300.0,4300.0,4300.0,100],["2022-10-17",4300.0,4300.0,4300.0,4300.0,0],["2022-10-18",4300.0,4400.0,4300.0,4400.0,4700],["2022-10-19",4500.0,4500.0,4400.0,4500.0,300],["2022-10-20",4400.0,4400.0,4400.0,4400.0,100],["2022-10-21",4300.0,4300.0,4000.0,4300.0,10900],["2022-10-24",4300.0,4300.0,4300.0,4300.0,100],["2022-10-25",3900.0,4300.0,3900.0,4100.0,221500],["2022-10-26",4100.0,4100.0,4100.0,4100.0,500],["2022-10-27",4200.0,4200.0,4100.0,4200.0,1100],["2022-10-28",4300.0,4300.0,4300.0,4300.0,400],["2022-10-31",4300.0,4400.0,4300.0,4300.0,1000],["2022-11-01",4400.0,4500.0,4400.0,4500.0,4100],["2022-11-02",4600.0,4600.0,4600.0,4600.0,100],["2022-11-03",4200.0,4500.0,4200.0,4500.0,5500],["2022-11-04",4500.0,4500.0,4500.0,4500.0,0],["2022-11-07",4100.0,4100.0,4100.0,4100.0,8700],["2022-11-08",4100.0,4300.0,4100.0,4300.0,600],["2022-11-09",4300.0,4300.0,4000.0,4100.0,2800],["2022-11-10",3700.0,3700.0,3700.0,3700.0,300],["2022-11-11",3700.0,3800.0,3400.0,3800.0,6900],["2022-11-14",4000.0,4000.0,3500.0,3900.0,1500],["2022-11-15",3600.0,3900.0,3600.0,3600.0,1500],["2022-11-16",3300.0,3900.0,3300.0,3900.0,29700],["2022-11-17",3800.0,4100.0,3800.0,4100.0,8300],["2022-11-18",4100.0,4100.0,3800.0,4100.0,700],["2022-11-21",3700.0,4000.0,3700.0,3800.0,15800],["2022-11-22",3800.0,4000.0,3800.0,4000.0,3500],["2022-11-23",3800.0,4000.0,3800.0,4000.0,2000],["2022-11-24",3900.0,3900.0,3600.0,3800.0,5300],["2022-11-25",3600.0,3900.0,3500.0,3500.0,13500],["2022-11-28",3700.0,3800.0,3700.0,3800.0,13200],["2022-11-29",3800.0,4000.0,3700.0,4000.0,4200],["2022-11-30",3900.0,4200.0,3900.0,4200.0,3900],["2022-12-01",4300.0,4300.0,4000.0,4200.0,9300],["2022-12-02",4000.0,4000.0,3900.0,4000.0,8300],["2022-12-05",4100.0,4200.0,3900.0,4000.0,9700],["2022-12-06",4000.0,4200.0,3900.0,4200.0,5400],["2022-12-07",4000.0,4000.0,3800.0,3900.0,7400],["2022-12-08",4000.0,4000.0,4000.0,4000.0,100],["2022-12-09",3900.0,3900.0,3900.0,3900.0,100],["2022-12-12",4000.0,4200.0,3800.0,4000.0,5800],["2022-12-13",3800.0,3900.0,3600.0,3900.0,14100],["2022-12-14",3800.0,4000.0,3800.0,4000.0,2100],["2022-12-15",3700.0,4000.0,3700.0,4000.0,400],["2022-12-16",3600.0,4100.0,3600.0,3600.0,149800],["2022-12-19",3700.0,3800.0,3700.0,3800.0,3400],["2022-12-20",3800.0,3800.0,3600.0,3800.0,2400],["2022-12-21",3600.0,3700.0,3600.0,3600.0,37600],["2022-12-22",3600.0,3700.0,3600.0,3700.0,8400],["2022-12-23",3500.0,3700.0,3500.0,3700.0,2700],["2022-12-26",3800.0,3800.0,3500.0,3500.0,25700],["2022-12-27",3500.0,3800.0,3500.0,3800.0,7000],["2022-12-28",3800.0,3900.0,3800.0,3900.0,1800],["2022-12-29",3800.0,3900.0,3800.0,3900.0,600],["2022-12-30",3900.0,4000.0,3900.0,3900.0,3100],["2023-01-03",3700.0,3900.0,3700.0,3900.0,7600],["2023-01-04",3700.0,3900.0,3700.0,3900.0,1700],["2023-01-05",3900.0,3900.0,3900.0,3900.0,0],["2023-01-06",3900.0,3900.0,3800.0,3800.0,400],["2023-01-09",3800.0,3800.0,3800.0,3800.0,500],["2023-01-10",3700.0,3700.0,3700.0,3700.0,300],["2023-01-11",3600.0,3700.0,3500.0,3600.0,3700],["2023-01-12",3700.0,3700.0,3600.0,3600.0,500],["2023-01-13",3700.0,3700.0,3600.0,3700.0,300],["2023-01-16",3500.0,3700.0,3400.0,3700.0,1400],["2023-01-17",3800.0,3800.0,3700.0,3700.0,200],["2023-01-18",3800.0,3800.0,3800.0,3800.0,100],["2023-01-19",3700.0,3700.0,3500.0,3700.0,2200],["2023-01-27",3600.0,3900.0,3600.0,3900.0,1600],["2023-01-30",3700.0,3900.0,3700.0,3900.0,2000],["2023-01-31",3900.0,3900.0,3700.0,3700.0,7200],["2023-02-01",3800.0,3900.0,3600.0,3700.0,2600],["2023-02-02",3600.0,3700.0,3600.0,3700.0,200],["2023-02-03",3800.0,3800.0,3700.0,3800.0,500],["2023-02-06",3800.0,3800.0,3600.0,3700.0,1100],["2023-02-07",3600.0,3800.0,3600.0,3800.0,1200],["2023-02-08",3700.0,3800.0,3500.0,3500.0,22900],["2023-02-09",3600.0,3700.0,3600.0,3700.0,2700],["2023-02-10",3800.0,3800.0,3500.0,3600.0,2800],["2023-02-13",3700.0,3700.0,3500.0,3700.0,1300],["2023-02-14",3600.0,3600.0,3400.0,3600.0,22300],["2023-02-15",3500.0,3600.0,3500.0,3600.0,8800],["2023-02-16",3500.0,3700.0,3500.0,3600.0,17600],["2023-02-17",3500.0,3500.0,3500.0,3500.0,4900],["2023-02-20",3500.0,3500.0,3400.0,3400.0,4900],["2023-02-21",3400.0,3600.0,3400.0,3600.0,1800],["2023-02-22",3600.0,3700.0,3600.0,3600.0,9000],["2023-02-23",3600.0,3600.0,3500.0,3500.0,4800],["2023-02-24",3400.0,3500.0,3400.0,3500.0,2200],["2023-02-27",3400.0,3600.0,3400.0,3400.0,4100],["2023-02-28",3500.0,3500.0,3500.0,3500.0,100],["2023-03-01",3400.0,3500.0,3200.0,3500.0,700],["2023-03-02",3500.0,3500.0,3500.0,3500.0,0],["2023-03-03",3300.0,3500.0,3300.0,3300.0,14900],["2023-03-06",3400.0,3400.0,3300.0,3400.0,12600],["2023-03-07",3400.0,3400.0,3400.0,3400.0,8200],["2023-03-08",3400.0,3400.0,3400.0,3400.0,7000],["2023-03-09",3400.0,3500.0,3400.0,3500.0,9500],["2023-03-10",3400.0,3500.0,3400.0,3400.0,2200],["2023-03-13",3400.0,3400.0,3400.0,3400.0,16000],["2023-03-14",3400.0,3400.0,3300.0,3300.0,600],["2023-03-15",3400.0,3400.0,3400.0,3400.0,2200],["2023-03-16",3400.0,3400.0,3400.0,3400.0,0],["2023-03-17",3400.0,3400.0,3100.0,3400.0,5300],["2023-03-20",3400.0,3400.0,3300.0,3300.0,12100],["2023-03-21",3400.0,3400.0,3400.0,3400.0,4000],["2023-03-22",3400.0,3500.0,3300.0,3500.0,7100],["2023-03-23",3500.0,3500.0,3400.0,3400.0,1100],["2023-03-24",3400.0,3500.0,3400.0,3500.0,500],["2023-03-27",3500.0,3600.0,3300.0,3300.0,6000],["2023-03-28",3400.0,3400.0,3300.0,3300.0,1800],["2023-03-29",3400.0,3400.0,3400.0,3400.0,100],["2023-03-30",3400.0,3400.0,3300.0,3300.0,800],["2023-03-31",3300.0,3300.0,3200.0,3200.0,5600],["2023-04-03",3300.0,3300.0,3100.0,3100.0,6900],["2023-04-04",3200.0,3200.0,3200.0,3200.0,4000],["2023-04-05",3200.0,3300.0,3200.0,3200.0,20800],["2023-04-06",3200.0,3300.0,3200.0,3200.0,5800],["2023-04-07",3200.0,3200.0,3100.0,3100.0,20700],["2023-04-10",3100.0,3300.0,3100.0,3300.0,66700],["2023-04-11",3300.0,3300.0,3300.0,3300.0,100],["2023-04-12",3200.0,3200.0,3100.0,3200.0,17100],["2023-04-13",3100.0,3200.0,3100.0,3200.0,11800],["2023-04-14",3200.0,3200.0,3100.0,3200.0,1900],["2023-04-17",3100.0,3100.0,3100.0,3100.0,6400],["2023-04-18",3100.0,3100.0,3100.0,3100.0,1200],["2023-04-19",3200.0,3200.0,3200.0,3200.0,100],["2023-04-20",3100.0,3200.0,3100.0,3200.0,3200],["2023-04-21",3100.0,3200.0,3100.0,3200.0,1600],["2023-04-24",3200.0,3200.0,3200.0,3200.0,0],["2023-04-25",3200.0,3200.0,3200.0,3200.0,100],["2023-04-26",3100.0,3100.0,3100.0,3100.0,2800],["2023-04-27",3100.0,3100.0,3100.0,3100.0,2100],["2023-04-28",3100.0,3100.0,3100.0,3100.0,100],["2023-05-04",3100.0,3100.0,2800.0,2800.0,2600],["2023-05-05",2900.0,3000.0,2900.0,3000.0,18900],["2023-05-08",3100.0,3200.0,3000.0,3200.0,4400],["2023-05-09",3200.0,3300.0,3200.0,3300.0,17100],["2023-05-10",3200.0,3600.0,3200.0,3500.0,14900],["2023-05-11",3300.0,3500.0,3200.0,3200.0,23300],["2023-05-12",3300.0,3500.0,3300.0,3300.0,28300],["2023-05-15",3300.0,3500.0,3100.0,3300.0,24700],["2023-05-16",3400.0,3500.0,3300.0,3400.0,16300],["2023-05-17",3300.0,3400.0,3300.0,3300.0,12000],["2023-05-18",3300.0,3300.0,3200.0,3300.0,8800],["2023-05-19",3400.0,3400.0,3300.0,3300.0,2100],["2023-05-22",3400.0,3400.0,3300.0,3400.0,17700],["2023-05-23",3400.0,3400.0,3300.0,3300.0,21200],["2023-05-24",3200.0,3300.0,3200.0,3300.0,8100],["2023-05-25",3300.0,3400.0,3300.0,3400.0,19800],["2023-05-26",3400.0,3400.0,3400.0,3400.0,43200],["2023-05-29",3500.0,3600.0,3400.0,3600.0,30200],["2023-05-30",3600.0,3800.0,3500.0,3600.0,34700],["2023-05-31",3600.0,3800.0,3600.0,3700.0,44200],["2023-06-01",3700.0,3900.0,3700.0,3900.0,40000],["2023-06-02",4100.0,4200.0,3900.0,4100.0,11600],["2023-06-05",4000.0,4000.0,3900.0,4000.0,10300],["2023-06-06",3800.0,4000.0,3700.0,4000.0,17400],["2023-06-07",4000.0,4300.0,3900.0,4300.0,5700],["2023-06-08",4300.0,4600.0,4000.0,4400.0,14600],["2023-06-09",4000.0,4700.0,4000.0,4700.0,17600],["2023-06-12",5000.0,5000.0,4400.0,4800.0,12600],["2023-06-13",5100.0,5100.0,4800.0,4800.0,5600],["2023-06-14",5000.0,5000.0,4700.0,4800.0,11300],["2023-06-15",4900.0,5000.0,4500.0,4800.0,11400],["2023-06-16",4700.0,4800.0,4500.0,4600.0,20000],["2023-06-19",4600.0,4600.0,4200.0,4200.0,26500],["2023-06-20",4000.0,4200.0,3900.0,3900.0,8100],["2023-06-21",3900.0,4200.0,3900.0,4200.0,84300],["2023-06-22",4500.0,4600.0,4500.0,4600.0,8400],["2023-06-23",4600.0,5000.0,4500.0,5000.0,78900],["2023-06-26",5100.0,5500.0,4800.0,5200.0,52800],["2023-06-27",5300.0,5300.0,5000.0,5000.0,2400],["2023-06-28",4900.0,5000.0,4500.0,4600.0,23900],["2023-06-29",4400.0,4800.0,4300.0,4600.0,9700],["2023-06-30",4400.0,4500.0,4300.0,4400.0,19000],["2023-07-03",4500.0,4500.0,4400.0,4400.0,4400],["2023-07-04",4500.0,4500.0,4300.0,4500.0,4600],["2023-07-05",4700.0,4700.0,4400.0,4600.0,13200],["2023-07-06",4700.0,4700.0,4400.0,4400.0,13600],["2023-07-07",4400.0,4400.0,4200.0,4400.0,6500],["2023-07-10",4400.0,4500.0,4400.0,4400.0,8200],["2023-07-11",4200.0,4400.0,4000.0,4300.0,39800],["2023-07-12",4300.0,4300.0,3900.0,3900.0,90800],["2023-07-13",4000.0,4100.0,4000.0,4100.0,4200],["2023-07-14",4200.0,4300.0,4100.0,4200.0,18900],["2023-07-17",4200.0,4500.0,4000.0,4400.0,19700],["2023-07-18",4400.0,4800.0,4400.0,4800.0,265700],["2023-07-19",4900.0,5100.0,4800.0,4900.0,188300],["2023-07-20",4700.0,4800.0,4600.0,4800.0,106000],["2023-07-21",4700.0,4900.0,4700.0,4900.0,154900],["2023-07-24",4900.0,5100.0,4800.0,4900.0,108400],["2023-07-25",5000.0,5000.0,4800.0,4900.0,104400],["2023-07-26",5000.0,5000.0,4800.0,4900.0,113700],["2023-07-27",4800.0,4900.0,4600.0,4600.0,125900],["2023-07-28",4800.0,4800.0,4600.0,4800.0,111000],["2023-07-31",4800.0,5000.0,4600.0,4800.0,109600],["2023-08-01",4500.0,5000.0,4500.0,4800.0,135600],["2023-08-02",4700.0,4800.0,4700.0,4800.0,102400],["2023-08-03",4800.0,4800.0,4700.0,4700.0,110200],["2023-08-04",4700.0,4800.0,4600.0,4600.0,1312300],["2023-08-07",4600.0,4800.0,4500.0,4800.0,1437300],["2023-08-08",4800.0,4900.0,4700.0,4800.0,126400],["2023-08-09",4800.0,5000.0,4800.0,5000.0,155300],["2023-08-10",5000.0,5100.0,4800.0,5000.0,500500],["2023-08-11",5000.0,5000.0,4800.0,4800.0,137400],["2023-08-14",4800.0,4800.0,4600.0,4800.0,168000],["2023-08-15",4900.0,5100.0,4900.0,5100.0,170600],["2023-08-16",5100.0,5200.0,5000.0,5100.0,126600],["2023-08-17",5100.0,5100.0,4900.0,5100.0,157700],["2023-08-18",5100.0,5100.0,4600.0,4700.0,173400],["2023-08-21",4700.0,4800.0,4600.0,4800.0,156000],["2023-08-22",4900.0,4900.0,4600.0,4800.0,147000],["2023-08-23",4800.0,4900.0,4700.0,4800.0,150800],["2023-08-24",4900.0,5100.0,4900.0,4900.0,145300],["2023-08-25",5000.0,5100.0,4800.0,4800.0,126500],["2023-08-28",4700.0,5000.0,4700.0,4900.0,74200],["2023-08-29",5000.0,5000.0,4800.0,4900.0,163400],["2023-08-30",5000.0,5100.0,4800.0,5000.0,171600],["2023-08-31",5000.0,5000.0,4900.0,5000.0,82100],["2023-09-05",5000.0,5000.0,4800.0,5000.0,161700],["2023-09-06",4900.0,5000.0,4800.0,5000.0,150200],["2023-09-07",5000.0,5100.0,4900.0,5000.0,123300],["2023-09-08",4900.0,5000.0,4800.0,4800.0,160200],["2023-09-11",4800.0,5200.0,4700.0,4700.0,177900],["2023-09-12",5000.0,5100.0,4700.0,5000.0,169600],["2023-09-13",4800.0,5200.0,4700.0,4900.0,132900],["2023-09-14",4800.0,5000.0,4700.0,4700.0,126300],["2023-09-15",4700.0,4900.0,4500.0,4700.0,137400],["2023-09-18",4500.0,4700.0,4400.0,4400.0,149600],["2023-09-19",4500.0,4700.0,4200.0,4600.0,139600],["2023-09-20",4600.0,4800.0,4400.0,4800.0,113100],["2023-09-21",4800.0,4800.0,4600.0,4700.0,141200],["2023-09-22",4600.0,4600.0,4400.0,4400.0,143400],["2023-09-25",4600.0,4600.0,4200.0,4200.0,112600],["2023-09-26",4100.0,4500.0,4100.0,4300.0,91800],["2023-09-27",4300.0,4700.0,4300.0,4700.0,148300],["2023-09-28",4600.0,4700.0,4500.0,4500.0,120500],["2023-09-29",4500.0,4900.0,4400.0,4900.0,146000],["2023-10-02",4900.0,4900.0,4600.0,4800.0,108000],["2023-10-03",4800.0,4900.0,4600.0,4800.0,105000],["2023-10-04",4700.0,4800.0,4500.0,4700.0,98400],["2023-10-05",4600.0,4700.0,4500.0,4500.0,145600],["2023-10-06",4500.0,4500.0,4100.0,4500.0,105100],["2023-10-09",4600.0,4800.0,4200.0,4500.0,149300],["2023-10-10",4600.0,4900.0,4600.0,4800.0,103800],["2023-10-11",4800.0,5000.0,4600.0,5000.0,126700],["2023-10-12",4800.0,5200.0,4600.0,5100.0,190900],["2023-10-13",5100.0,5400.0,4600.0,5100.0,125000],["2023-10-16",5000.0,5300.0,4600.0,4900.0,114200],["2023-10-17",4900.0,5100.0,4500.0,4800.0,200700],["2023-10-18",4800.0,4900.0,4400.0,4800.0,174600],["2023-10-19",4800.0,4900.0,4400.0,4600.0,126100],["2023-10-20",4400.0,4600.0,4300.0,4300.0,120600],["2023-10-23",4200.0,4600.0,4100.0,4500.0,138200],["2023-10-24",4600.0,4700.0,4500.0,4600.0,149100],["2023-10-25",4600.0,4700.0,4500.0,4600.0,124000],["2023-10-26",4500.0,4600.0,4200.0,4400.0,76900],["2023-10-27",4400.0,4500.0,4200.0,4500.0,130800],["2023-10-30",4500.0,4500.0,4200.0,4300.0,113800],["2023-10-31",4200.0,4500.0,4000.0,4400.0,217000],["2023-11-01",4400.0,4600.0,4000.0,4500.0,678000],["2023-11-02",4500.0,4900.0,4200.0,4900.0,193200],["2023-11-03",4900.0,5000.0,4500.0,4600.0,210300],["2023-11-06",4700.0,4800.0,4200.0,4400.0,153500],["2023-11-07",4400.0,4400.0,4200.0,4300.0,122700],["2023-11-08",4300.0,4600.0,4100.0,4600.0,166500],["2023-11-09",4700.0,4800.0,4300.0,4800.0,159000],["2023-11-10",4700.0,4800.0,4400.0,4500.0,122200],["2023-11-13",4500.0,4600.0,4200.0,4300.0,227400],["2023-11-14",4400.0,4700.0,4200.0,4600.0,128000],["2023-11-15",4600.0,4700.0,4400.0,4600.0,155100],["2023-11-16",4600.0,4600.0,4400.0,4600.0,126000],["2023-11-17",4500.0,4600.0,4300.0,4300.0,177300],["2023-11-20",4300.0,4400.0,4200.0,4400.0,138600],["2023-11-21",4400.0,4400.0,4200.0,4400.0,127800],["2023-11-22",4400.0,4800.0,4200.0,4800.0,239900],["2023-11-23",4800.0,4800.0,4400.0,4600.0,181800],["2023-11-24",4500.0,4600.0,4300.0,4300.0,91700],["2023-11-27",4400.0,4500.0,4200.0,4300.0,105300],["2023-11-28",4400.0,4400.0,4300.0,4400.0,1589500],["2023-11-29",4400.0,4500.0,4300.0,4500.0,3146100],["2023-11-30",4500.0,4600.0,4400.0,4600.0,76200],["2023-12-01",4500.0,4600.0,4300.0,4600.0,115700],["2023-12-04",4600.0,4600.0,4400.0,4600.0,240700],["2023-12-05",4400.0,4500.0,4400.0,4500.0,104500],["2023-12-06",4400.0,4500.0,4300.0,4500.0,54500],["2023-12-07",4400.0,4400.0,4400.0,4400.0,93800],["2023-12-08",4400.0,4400.0,4300.0,4400.0,113600],["2023-12-11",4300.0,4400.0,4100.0,4400.0,160300],["2023-12-12",4200.0,4600.0,4200.0,4600.0,223500],["2023-12-13",4500.0,4700.0,4300.0,4500.0,167000],["2023-12-14",4400.0,4600.0,4300.0,4500.0,412400],["2023-12-15",4500.0,4500.0,4300.0,4400.0,26300],["2023-12-18",4300.0,4500.0,4200.0,4200.0,130500],["2023-12-19",4400.0,4400.0,4200.0,4400.0,139400],["2023-12-20",4400.0,4500.0,4300.0,4500.0,52800],["2023-12-21",4400.0,4500.0,4200.0,4300.0,153100],["2023-12-22",4400.0,4500.0,4300.0,4500.0,135600],["2023-12-25",4500.0,4900.0,4200.0,4800.0,161900],["2023-12-26",4700.0,4700.0,4400.0,4600.0,103800],["2023-12-27",4600.0,4700.0,4300.0,4300.0,147500],["2023-12-28",4400.0,4500.0,4200.0,4200.0,113300],["2023-12-29",4300.0,4500.0,4300.0,4500.0,101700],["2024-01-02",4500.0,4600.0,4200.0,4500.0,103700],["2024-01-03",4500.0,4500.0,4400.0,4500.0,113400],["2024-01-04",4400.0,4500.0,4300.0,4400.0,126200],["2024-01-05",4300.0,4500.0,4200.0,4400.0,118300],["2024-01-08",4400.0,4500.0,4300.0,4400.0,143600],["2024-01-09",4300.0,4500.0,4300.0,4300.0,109900],["2024-01-10",4400.0,4400.0,4200.0,4300.0,112900],["2024-01-11",4300.0,4400.0,4200.0,4200.0,112000],["2024-01-12",4300.0,4300.0,4100.0,4100.0,62000],["2024-01-15",4200.0,4400.0,4100.0,4300.0,132800],["2024-01-16",4300.0,4500.0,4200.0,4500.0,240400],["2024-01-17",4500.0,4500.0,4200.0,4300.0,58000],["2024-01-18",4300.0,4500.0,4200.0,4400.0,164500],["2024-01-19",4400.0,4400.0,4200.0,4200.0,132000],["2024-01-22",4300.0,4300.0,4200.0,4300.0,111300],["2024-01-23",4300.0,4300.0,4100.0,4200.0,120900],["2024-01-24",4300.0,4300.0,4100.0,4100.0,98400],["2024-01-25",4100.0,4300.0,4100.0,4100.0,617300],["2024-01-26",4200.0,4300.0,4100.0,4300.0,102400],["2024-01-29",4300.0,4300.0,4100.0,4100.0,114800],["2024-01-30",4200.0,4300.0,4100.0,4100.0,23500],["2024-01-31",4200.0,4200.0,4100.0,4200.0,13300],["2024-02-01",4200.0,4300.0,4100.0,4300.0,123700],["2024-02-02",4200.0,4500.0,4000.0,4500.0,1688300],["2024-02-05",4500.0,4700.0,4200.0,4700.0,194600],["2024-02-06",4600.0,4900.0,4300.0,4500.0,142200],["2024-02-07",4500.0,4500.0,4200.0,4400.0,74500],["2024-02-15",4300.0,4300.0,4100.0,4100.0,117900],["2024-02-16",4200.0,4400.0,4100.0,4300.0,376200],["2024-02-19",4300.0,4300.0,4000.0,4100.0,119600],["2024-02-20",4200.0,4300.0,3900.0,3900.0,126800],["2024-02-21",3900.0,4000.0,3700.0,3700.0,186900],["2024-02-22",3700.0,3900.0,3700.0,3700.0,163200],["2024-02-23",3800.0,3900.0,3800.0,3800.0,43300],["2024-02-26",3900.0,3900.0,3800.0,3800.0,73400],["2024-02-27",3800.0,4100.0,3800.0,3900.0,146300],["2024-02-28",4000.0,4200.0,4000.0,4100.0,106100],["2024-02-29",4100.0,4100.0,3800.0,3900.0,260100],["2024-03-01",3900.0,4000.0,3800.0,3900.0,143500],["2024-03-04",3900.0,3900.0,3600.0,3700.0,95700],["2024-03-05",3700.0,3700.0,3600.0,3600.0,120500],["2024-03-06",3700.0,3700.0,3400.0,3400.0,129800],["2024-03-07",3500.0,3600.0,3500.0,3500.0,106700],["2024-03-08",3500.0,3600.0,3400.0,3400.0,70300],["2024-03-11",3400.0,3500.0,3300.0,3300.0,79100],["2024-03-12",3300.0,3600.0,3300.0,3600.0,150100],["2024-03-13",3700.0,3700.0,3500.0,3600.0,13900],["2024-03-14",3600.0,3700.0,3400.0,3400.0,42800],["2024-03-15",3400.0,3600.0,3400.0,3600.0,7200],["2024-03-18",3600.0,3600.0,3300.0,3300.0,436800],["2024-03-19",3300.0,3500.0,3300.0,3400.0,151300],["2024-03-20",3400.0,3600.0,3300.0,3600.0,138200],["2024-03-21",3600.0,3600.0,3400.0,3500.0,118500],["2024-03-22",3500.0,3500.0,3400.0,3500.0,59100],["2024-03-25",3500.0,3500.0,3300.0,3500.0,75000],["2024-03-26",3300.0,3400.0,3300.0,3400.0,221900],["2024-03-27",3400.0,3400.0,3300.0,3400.0,500],["2024-03-28",3400.0,3500.0,3300.0,3500.0,105300],["2024-03-29",3500.0,3600.0,3400.0,3600.0,41200],["2024-04-01",3500.0,3600.0,3400.0,3600.0,63000],["2024-04-02",3600.0,3600.0,3400.0,3600.0,103000],["2024-04-03",3600.0,3900.0,3600.0,3900.0,594800],["2024-04-04",3900.0,4200.0,3700.0,3800.0,80300],["2024-04-05",3800.0,3800.0,3700.0,3800.0,91800],["2024-04-08",3700.0,4000.0,3700.0,4000.0,110300],["2024-04-09",4000.0,4200.0,3900.0,4200.0,140800],["2024-04-10",4100.0,4300.0,4000.0,4200.0,104900],["2024-04-11",4300.0,4400.0,4000.0,4400.0,179400],["2024-04-12",4400.0,4500.0,4100.0,4400.0,92800],["2024-04-15",4400.0,4500.0,4000.0,4000.0,143200],["2024-04-16",4000.0,4000.0,3700.0,3700.0,58700],["2024-04-17",3900.0,4000.0,3600.0,4000.0,78400],["2024-04-19",4000.0,4300.0,3800.0,4000.0,45800],["2024-04-22",4000.0,4400.0,3800.0,4400.0,234500],["2024-04-23",4200.0,4600.0,4200.0,4500.0,69000],["2024-04-24",4600.0,4600.0,4100.0,4600.0,95000],["2024-04-25",4600.0,4600.0,4200.0,4600.0,36600],["2024-04-26",4200.0,4600.0,4200.0,4200.0,48000],["2024-05-02",4300.0,4400.0,3900.0,4400.0,43000],["2024-05-03",4000.0,4400.0,4000.0,4400.0,200],["2024-05-06",4400.0,4400.0,4200.0,4300.0,15500],["2024-05-07",4200.0,4300.0,4200.0,4300.0,41200],["2024-05-08",4300.0,4700.0,4300.0,4600.0,66600],["2024-05-09",4500.0,5000.0,4500.0,5000.0,1116400],["2024-05-10",5300.0,5500.0,5000.0,5500.0,183400],["2024-05-13",5500.0,5700.0,5100.0,5400.0,111800],["2024-05-14",5400.0,5400.0,5000.0,5300.0,56400],["2024-05-15",5300.0,5400.0,5000.0,5400.0,194500],["2024-05-16",5400.0,5400.0,5000.0,5400.0,55200],["2024-05-17",5200.0,5500.0,5200.0,5500.0,1076200],["2024-05-20",5300.0,5500.0,5100.0,5500.0,68900],["2024-05-21",5500.0,5600.0,5200.0,5400.0,572800],["2024-05-22",5500.0,5500.0,5200.0,5400.0,58200],["2024-05-23",5300.0,5400.0,5200.0,5400.0,24800],["2024-05-24",5300.0,5400.0,5100.0,5400.0,173200],["2024-05-27",5400.0,5700.0,5300.0,5500.0,12400],["2024-05-28",5300.0,5500.0,5200.0,5500.0,550500],["2024-05-29",5300.0,5700.0,5200.0,5600.0,1194000],["2024-05-30",5500.0,5600.0,5300.0,5600.0,10500],["2024-05-31",5400.0,5500.0,5200.0,5200.0,397300],["2024-06-03",5400.0,5500.0,4800.0,5500.0,931800],["2024-06-04",5500.0,6000.0,5500.0,6000.0,272000],["2024-06-05",5900.0,6200.0,5500.0,6000.0,151500],["2024-06-06",6000.0,6600.0,6000.0,6600.0,204300],["2024-06-07",6600.0,7200.0,6300.0,6800.0,139100],["2024-06-10",7100.0,7200.0,6200.0,6200.0,103500],["2024-06-11",6200.0,6300.0,5600.0,6000.0,111500],["2024-06-12",6100.0,6400.0,6000.0,6400.0,1035000],["2024-06-13",6600.0,6600.0,6100.0,6400.0,1401300],["2024-06-14",5900.0,6500.0,5900.0,6300.0,640400],["2024-06-17",6200.0,6200.0,5700.0,5700.0,50900],["2024-06-18",5700.0,5700.0,5200.0,5500.0,74300],["2024-06-19",5500.0,5500.0,5200.0,5500.0,68600],["2024-06-20",5400.0,6000.0,5400.0,6000.0,287600],["2024-06-21",6200.0,6600.0,6100.0,6600.0,564600],["2024-06-24",6600.0,7200.0,6600.0,7000.0,381600],["2024-06-25",7000.0,7400.0,6600.0,7400.0,173400],["2024-06-26",7500.0,7500.0,6700.0,6700.0,436700],["2024-06-27",6700.0,7300.0,6700.0,7200.0,851400],["2024-06-28",7800.0,7800.0,6800.0,6800.0,594800],["2024-07-01",7300.0,7400.0,6800.0,7300.0,386100],["2024-07-02",7300.0,7300.0,6700.0,7200.0,304600],["2024-07-03",6800.0,7300.0,6800.0,7300.0,86000],["2024-07-04",7400.0,7400.0,6600.0,7200.0,53600],["2024-07-05",7200.0,7200.0,6900.0,6900.0,485300],["2024-07-08",7100.0,7200.0,7000.0,7100.0,70700],["2024-07-09",6900.0,7300.0,6900.0,7200.0,120000],["2024-07-10",7200.0,7300.0,7000.0,7300.0,191500],["2024-07-11",7300.0,7300.0,7200.0,7200.0,11100],["2024-07-12",7400.0,7900.0,7200.0,7900.0,313000],["2024-07-15",7900.0,8500.0,7900.0,8400.0,261500],["2024-07-16",8400.0,8600.0,8100.0,8100.0,42500],["2024-07-17",8100.0,8200.0,7300.0,8000.0,170700],["2024-07-18",8100.0,8100.0,7700.0,7800.0,4400],["2024-07-19",7700.0,7800.0,7400.0,7600.0,923300],["2024-07-22",7400.0,8000.0,7100.0,8000.0,566000],["2024-07-23",7800.0,8100.0,7800.0,7900.0,160900],["2024-07-24",7800.0,8000.0,7500.0,8000.0,574500],["2024-07-25",7800.0,8200.0,7700.0,8000.0,33100],["2024-07-26",7800.0,8200.0,7800.0,7800.0,18600],["2024-07-29",7900.0,8500.0,7900.0,8100.0,169900],["2024-07-30",8400.0,8400.0,7900.0,7900.0,327700],["2024-07-31",8300.0,8600.0,8100.0,8100.0,229300],["2024-08-01",8200.0,8200.0,8000.0,8200.0,111900],["2024-08-02",8100.0,8800.0,7900.0,8800.0,788900],["2024-08-05",8700.0,9600.0,8500.0,8500.0,682300],["2024-08-06",8600.0,9300.0,8600.0,9300.0,441100],["2024-08-07",10000.0,10200.0,10000.0,10200.0,247100],["2024-08-08",11200.0,11200.0,9500.0,9500.0,514400],["2024-08-09",10400.0,10400.0,9700.0,10400.0,405500],["2024-08-12",10400.0,11400.0,10400.0,11400.0,270200],["2024-08-13",11400.0,12400.0,11400.0,11700.0,133600],["2024-08-14",11800.0,11900.0,10900.0,10900.0,138000],["2024-08-15",11500.0,11900.0,11000.0,11900.0,101100],["2024-08-16",12800.0,13000.0,12300.0,13000.0,342500],["2024-08-19",13000.0,14300.0,13000.0,14300.0,188400],["2024-08-20",15400.0,15700.0,14300.0,14400.0,322700],["2024-08-21",14400.0,15400.0,14400.0,14700.0,78300],["2024-08-22",14800.0,16100.0,14700.0,16100.0,113500],["2024-08-23",16200.0,17700.0,16200.0,17700.0,172400],["2024-08-26",19300.0,19400.0,19300.0,19400.0,63100],["2024-08-27",21300.0,21300.0,20100.0,21200.0,150400],["2024-08-28",21300.0,22000.0,19100.0,19100.0,183000],["2024-08-29",17200.0,21000.0,17200.0,21000.0,356700],["2024-08-30",22600.0,23100.0,22600.0,23100.0,147000],["2024-09-04",23100.0,25400.0,22700.0,25400.0,441900],["2024-09-05",25400.0,27900.0,25400.0,27700.0,132900],["2024-09-06",27700.0,30400.0,27700.0,30300.0,334500],["2024-09-09",30500.0,33100.0,28000.0,32800.0,324800],["2024-09-10",32800.0,36000.0,32800.0,36000.0,394900],["2024-09-11",36000.0,39600.0,36000.0,39600.0,345900],["2024-09-12",40000.0,43500.0,36000.0,42400.0,451400],["2024-09-13",42400.0,42700.0,38300.0,42700.0,484800],["2024-09-16",42700.0,42700.0,38600.0,38600.0,1008200],["2024-09-17",38600.0,40100.0,34800.0,34800.0,340600],["2024-09-18",34000.0,38000.0,31400.0,37000.0,240400],["2024-09-19",36000.0,39100.0,36000.0,37000.0,111900],["2024-09-20",37000.0,37500.0,33500.0,37500.0,627100],["2024-09-23",37000.0,37400.0,35300.0,37000.0,809400],["2024-09-24",37000.0,37400.0,36200.0,36800.0,875200],["2024-09-25",36800.0,36900.0,34900.0,36700.0,97400],["2024-09-26",36000.0,38500.0,34200.0,36700.0,150900],["2024-09-27",36400.0,38500.0,36000.0,36700.0,629000],["2024-09-30",35200.0,37500.0,35200.0,37500.0,475400],["2024-10-01",36000.0,38000.0,36000.0,38000.0,172800],["2024-10-02",36500.0,38000.0,36000.0,36100.0,81000],["2024-10-03",36000.0,37500.0,33000.0,33000.0,144800],["2024-10-04",33100.0,35900.0,33000.0,33000.0,114500],["2024-10-07",33100.0,35800.0,32000.0,33000.0,49400],["2024-10-08",32500.0,33000.0,31500.0,32000.0,26500],["2024-10-09",31500.0,34000.0,30000.0,34000.0,133800],["2024-10-10",33000.0,37400.0,33000.0,37000.0,491500],["2024-10-11",37000.0,38400.0,34000.0,37900.0,86400],["2024-10-14",36500.0,39800.0,35000.0,35600.0,54700],["2024-10-15",35600.0,36900.0,34900.0,36900.0,249900],["2024-10-16",35500.0,36900.0,34600.0,35700.0,147200],["2024-10-17",34500.0,35800.0,34500.0,35800.0,129800],["2024-10-18",34500.0,36100.0,34000.0,36000.0,237800],["2024-10-21",34500.0,36000.0,34400.0,36000.0,32600],["2024-10-22",35000.0,36100.0,35000.0,35900.0,66000],["2024-10-23",35000.0,37500.0,35000.0,37500.0,144400],["2024-10-24",36100.0,37600.0,36100.0,37000.0,101000],["2024-10-25",36000.0,37200.0,35000.0,35000.0,137700],["2024-10-28",35100.0,37500.0,35100.0,37300.0,246100],["2024-10-29",37300.0,37500.0,36500.0,37300.0,134600],["2024-10-30",36100.0,36900.0,36100.0,36800.0,129600],["2024-10-31",36000.0,36800.0,36000.0,36400.0,226900],["2024-11-01",35100.0,36700.0,34500.0,36700.0,216500],["2024-11-04",35500.0,36000.0,34400.0,35800.0,1022300],["2024-11-05",34600.0,35900.0,34600.0,35700.0,791200],["2024-11-06",34600.0,35900.0,34600.0,35800.0,99800],["2024-11-07",35000.0,35900.0,34600.0,35900.0,259400],["2024-11-08",34800.0,35800.0,34800.0,35800.0,294000],["2024-11-11",34800.0,35700.0,34800.0,35000.0,176300],["2024-11-12",34500.0,35500.0,34500.0,34500.0,83200],["2024-11-13",33600.0,34400.0,31900.0,33800.0,318800],["2024-11-14",33000.0,36400.0,32900.0,35400.0,51700],["2024-11-15",34200.0,35900.0,32900.0,32900.0,75400],["2024-11-18",33500.0,36100.0,33200.0,36100.0,669900],["2024-11-19",36100.0,39000.0,35500.0,37500.0,390500],["2024-11-20",35000.0,39000.0,33900.0,33900.0,104400],["2024-11-21",33900.0,36900.0,32000.0,35100.0,370500],["2024-11-22",32600.0,36000.0,32400.0,35000.0,409300],["2024-11-25",33100.0,34400.0,32500.0,33100.0,87800],["2024-11-26",32500.0,34600.0,32300.0,32600.0,346800],["2024-11-27",32000.0,33000.0,31200.0,32500.0,105900],["2024-11-28",31500.0,32800.0,31100.0,32400.0,239700],["2024-11-29",31500.0,34000.0,31100.0,32400.0,456500],["2024-12-02",31500.0,32200.0,31300.0,32000.0,65000],["2024-12-03",31000.0,32300.0,31000.0,32000.0,103500],["2024-12-04",31200.0,34000.0,31200.0,32900.0,199300],["2024-12-05",31800.0,35000.0,31700.0,32900.0,295000],["2024-12-06",32000.0,33900.0,31700.0,32900.0,84300],["2024-12-09",32000.0,33700.0,31700.0,31700.0,100000],["2024-12-10",31500.0,32900.0,31000.0,31800.0,66000],["2024-12-11",31400.0,32300.0,30900.0,31700.0,540000],["2024-12-12",31200.0,32200.0,30500.0,31400.0,57200],["2024-12-13",30900.0,31900.0,30700.0,31300.0,67000],["2024-12-16",30900.0,32000.0,30500.0,31400.0,72900],["2024-12-17",30900.0,31800.0,30500.0,31400.0,88500],["2024-12-18",30800.0,31400.0,30500.0,31200.0,131300],["2024-12-19",30900.0,31200.0,30500.0,31000.0,205800],["2024-12-20",30500.0,31000.0,30500.0,30500.0,226400],["2024-12-23",30500.0,31500.0,28900.0,30600.0,80600],["2024-12-24",30100.0,31000.0,29300.0,30700.0,64200],["2024-12-25",30000.0,30400.0,29200.0,29200.0,108800],["2024-12-26",29500.0,30500.0,28200.0,29500.0,730100],["2024-12-27",28500.0,29500.0,28500.0,29500.0,62800],["2024-12-30",29400.0,29500.0,28200.0,28500.0,96200],["2024-12-31",28500.0,29300.0,27300.0,29000.0,181100],["2025-01-02",28500.0,29800.0,28300.0,29200.0,42200],["2025-01-03",29200.0,29200.0,27700.0,28900.0,45600],["2025-01-06",28900.0,28900.0,26700.0,28800.0,34900],["2025-01-07",28900.0,28900.0,26300.0,28000.0,596300],["2025-01-08",27900.0,30400.0,25900.0,30400.0,79000],["2025-01-09",28000.0,33400.0,27600.0,33400.0,374900],["2025-01-10",32100.0,36700.0,32000.0,36600.0,131200],["2025-01-13",36600.0,36600.0,34000.0,34900.0,175200],["2025-01-14",36700.0,36800.0,31500.0,31900.0,200800],["2025-01-15",30800.0,31800.0,29600.0,31600.0,25900],["2025-01-16",31500.0,31500.0,29000.0,30200.0,51000],["2025-01-17",28300.0,31000.0,27200.0,31000.0,327300],["2025-01-20",29300.0,32500.0,29300.0,30500.0,246200],["2025-01-21",29000.0,31100.0,28500.0,28500.0,160300],["2025-01-22",29900.0,29900.0,28000.0,29400.0,132700],["2025-01-23",28400.0,30300.0,27500.0,29500.0,152400],["2025-01-24",28000.0,29900.0,27600.0,29900.0,64300],["2025-02-03",29900.0,30800.0,28100.0,29700.0,17500],["2025-02-04",28200.0,30300.0,28000.0,29300.0,227200],["2025-02-05",28500.0,28900.0,28000.0,28900.0,9900],["2025-02-06",29900.0,30100.0,26500.0,29900.0,166000],["2025-02-07",28200.0,30900.0,28000.0,29900.0,9000],["2025-02-10",28500.0,30100.0,28300.0,29300.0,23000],["2025-02-11",29000.0,29000.0,28300.0,28800.0,8700],["2025-02-12",28700.0,29200.0,28400.0,28900.0,148200],["2025-02-13",28300.0,29000.0,28300.0,29000.0,283300],["2025-02-14",28400.0,31900.0,28400.0,31800.0,148100],["2025-02-17",31900.0,34900.0,31900.0,34900.0,422300],["2025-02-18",34900.0,37500.0,33900.0,37100.0,403100],["2025-02-19",37100.0,40500.0,36200.0,38200.0,50900],["2025-02-20",37200.0,39000.0,36300.0,37900.0,303600],["2025-02-21",35000.0,41500.0,35000.0,41500.0,628600],["2025-02-24",38900.0,42000.0,38900.0,41400.0,129900],["2025-02-25",41000.0,42000.0,39200.0,41400.0,38600],["2025-02-26",41400.0,41400.0,39400.0,40700.0,189100],["2025-02-27",40600.0,40600.0,38500.0,40000.0,39000],["2025-02-28",40000.0,40200.0,38500.0,38500.0,142100],["2025-03-03",38500.0,40000.0,38500.0,40000.0,90300],["2025-03-04",40000.0,40800.0,39000.0,40000.0,36400],["2025-03-05",40000.0,40000.0,38000.0,40000.0,52000],["2025-03-06",39900.0,40000.0,38000.0,38000.0,61000],["2025-03-07",38600.0,40000.0,37000.0,39000.0,60800],["2025-03-10",38600.0,39000.0,37000.0,37000.0,21200],["2025-03-11",37000.0,39000.0,36400.0,37000.0,35300],["2025-03-12",37000.0,37600.0,36200.0,37600.0,112000],["2025-03-13",37600.0,37800.0,36600.0,37800.0,44700],["2025-03-14",37000.0,37800.0,36400.0,37600.0,18900],["2025-03-17",37000.0,38500.0,36000.0,36000.0,112400],["2025-03-18",36000.0,37000.0,35000.0,36000.0,17000],["2025-03-19",36000.0,37000.0,36000.0,36700.0,36800],["2025-03-20",36000.0,37000.0,34900.0,36000.0,32900],["2025-03-21",35500.0,36500.0,34800.0,34800.0,44700],["2025-03-24",34800.0,35500.0,33600.0,34700.0,41000],["2025-03-25",34500.0,35600.0,33000.0,34500.0,21800],["2025-03-26",34900.0,34900.0,33000.0,34200.0,51000],["2025-03-27",34200.0,34300.0,32900.0,33900.0,18800],["2025-03-28",33500.0,34400.0,32700.0,33700.0,13400],["2025-03-31",34500.0,34500.0,32500.0,33700.0,11800],["2025-04-01",33700.0,34000.0,32600.0,33700.0,118100],["2025-04-02",33700.0,34000.0,33000.0,33700.0,108500],["2025-04-03",33000.0,34300.0,30400.0,30400.0,121400],["2025-04-04",27400.0,27400.0,27400.0,27400.0,33100],["2025-04-08",24700.0,24700.0,24700.0,24700.0,233300],["2025-04-09",22300.0,22300.0,22300.0,22300.0,35300],["2025-04-10",20100.0,23500.0,20100.0,20300.0,1412000],["2025-04-11",20300.0,21500.0,19300.0,21500.0,116700],["2025-04-14",20500.0,23600.0,19400.0,19400.0,258200],["2025-04-15",19900.0,20300.0,17500.0,20300.0,389000],["2025-04-16",20200.0,20700.0,19000.0,20300.0,287700],["2025-04-17",20400.0,20400.0,19100.0,20200.0,86100],["2025-04-18",20200.0,20200.0,19200.0,20000.0,624400],["2025-04-21",20000.0,20000.0,19100.0,19900.0,64900],["2025-04-22",19800.0,19800.0,18000.0,19500.0,79000],["2025-04-23",19500.0,19800.0,18100.0,18900.0,66900],["2025-04-24",19000.0,19000.0,18000.0,18600.0,173200],["2025-04-25",18600.0,18600.0,18000.0,18400.0,16200],["2025-04-28",18100.0,18400.0,17000.0,17700.0,51300],["2025-04-29",17000.0,18200.0,17000.0,18200.0,105500],["2025-05-05",18600.0,18600.0,17000.0,18300.0,87900],["2025-05-06",18700.0,18700.0,17800.0,18700.0,319400],["2025-05-07",18500.0,18900.0,18200.0,18600.0,162400],["2025-05-08",18600.0,19300.0,18600.0,19300.0,170700],["2025-05-09",19400.0,21200.0,19400.0,21200.0,408700],["2025-05-12",22100.0,22300.0,20800.0,22300.0,172200],["2025-05-13",22300.0,22300.0,20900.0,21500.0,218100],["2025-05-14",21500.0,22000.0,20700.0,20700.0,435000],["2025-05-15",20600.0,20800.0,20000.0,20000.0,222200],["2025-05-16",20700.0,20700.0,20000.0,20700.0,112400],["2025-05-19",20400.0,21200.0,20300.0,21200.0,49700],["2025-05-20",21400.0,22000.0,20700.0,21200.0,46400],["2025-05-21",21100.0,21700.0,20300.0,21000.0,63400],["2025-05-22",20600.0,20800.0,19900.0,19900.0,136400],["2025-05-23",21000.0,21000.0,19000.0,20000.0,365500],["2025-05-26",19400.0,20500.0,18000.0,18000.0,269400],["2025-05-27",18900.0,18900.0,17000.0,17200.0,320900],["2025-05-28",17300.0,17500.0,16800.0,17100.0,305600],["2025-05-29",17700.0,18000.0,17200.0,17700.0,46300],["2025-05-30",18000.0,18100.0,17100.0,17700.0,149700],["2025-06-02",17500.0,17600.0,17100.0,17100.0,26700],["2025-06-03",17700.0,17700.0,17000.0,17400.0,50200],["2025-06-04",17400.0,17400.0,17000.0,17400.0,56400],["2025-06-05",17300.0,17300.0,16800.0,17200.0,48000],["2025-06-06",17200.0,17400.0,17000.0,17100.0,14300],["2025-06-09",17200.0,17200.0,16900.0,17000.0,34000],["2025-06-10",16900.0,17000.0,15900.0,17000.0,97600],["2025-06-11",17000.0,17100.0,16700.0,17000.0,97000],["2025-06-12",16900.0,17100.0,16900.0,17000.0,20200],["2025-06-13",16900.0,17000.0,16500.0,17000.0,39200],["2025-06-16",17000.0,17200.0,16800.0,17100.0,519800],["2025-06-17",17000.0,17500.0,17000.0,17500.0,255700],["2025-06-18",17500.0,18400.0,17400.0,17500.0,641700],["2025-06-19",17500.0,18200.0,15800.0,16900.0,676200],["2025-06-20",17000.0,17100.0,16000.0,16000.0,276300],["2025-06-23",16100.0,16900.0,16000.0,16500.0,64900],["2025-06-24",16500.0,16600.0,16200.0,16600.0,67200],["2025-06-25",16600.0,16900.0,16300.0,16900.0,24700],["2025-06-26",16900.0,17000.0,16500.0,16900.0,36900],["2025-06-27",16900.0,17400.0,16700.0,17100.0,58200],["2025-06-30",17000.0,18000.0,17000.0,17500.0,153800],["2025-07-01",17600.0,17800.0,17400.0,17800.0,112400],["2025-07-02",18000.0,19000.0,17700.0,17700.0,156300],["2025-07-03",17700.0,18500.0,17400.0,18000.0,24000],["2025-07-04",18200.0,18500.0,18000.0,18000.0,3600],["2025-07-07",17600.0,18300.0,17200.0,18000.0,348200],["2025-07-08",17300.0,17700.0,17000.0,17700.0,41200],["2025-07-09",18500.0,18500.0,16900.0,17600.0,61400],["2025-07-10",17000.0,17500.0,16900.0,17400.0,37000],["2025-07-11",17100.0,17100.0,16800.0,17000.0,28700],["2025-07-14",16900.0,16900.0,16600.0,16800.0,35800],["2025-07-15",16800.0,17000.0,16600.0,16800.0,128200],["2025-07-16",16900.0,16900.0,16500.0,16600.0,2500],["2025-07-17",16500.0,16700.0,16300.0,16500.0,42900],["2025-07-18",16500.0,16500.0,16000.0,16000.0,75700],["2025-07-21",16000.0,16200.0,15900.0,16200.0,24600],["2025-07-22",16200.0,16300.0,15800.0,16300.0,45800],["2025-07-23",16400.0,16600.0,15900.0,16400.0,28600],["2025-07-24",16500.0,17600.0,16100.0,17500.0,212700],["2025-07-25",19000.0,19000.0,17500.0,18300.0,271000],["2025-07-28",18500.0,18500.0,17800.0,18000.0,127400],["2025-07-29",18000.0,18000.0,16800.0,16800.0,111900],["2025-07-30",16800.0,17200.0,16800.0,17100.0,21100],["2025-07-31",16900.0,17000.0,16800.0,17000.0,31600],["2025-08-01",17000.0,18200.0,17000.0,17800.0,36200],["2025-08-04",17800.0,18800.0,17800.0,18500.0,185200],["2025-08-05",18500.0,18800.0,18100.0,18600.0,119900],["2025-08-06",18900.0,18900.0,18200.0,18900.0,65400],["2025-08-07",18600.0,20700.0,18500.0,20500.0,103200],["2025-08-08",20200.0,20800.0,20200.0,20800.0,125800],["2025-08-11",22800.0,22800.0,20800.0,22000.0,186500],["2025-08-12",21800.0,22000.0,20700.0,21500.0,75000],["2025-08-13",21500.0,23300.0,20400.0,22000.0,117700],["2025-08-14",22000.0,22900.0,20900.0,21000.0,197300],["2025-08-15",21500.0,21800.0,20300.0,20300.0,84400],["2025-08-18",20100.0,20100.0,18300.0,19000.0,134600],["2025-08-19",19400.0,19400.0,18300.0,19000.0,53000],["2025-08-20",19000.0,20400.0,18400.0,20400.0,208600],["2025-08-21",20400.0,21400.0,19000.0,20100.0,118700],["2025-08-22",19000.0,20000.0,18800.0,18800.0,44200],["2025-08-25",19600.0,20000.0,18600.0,19300.0,32500],["2025-08-26",18800.0,19500.0,18500.0,18500.0,57000],["2025-08-27",18500.0,18900.0,18300.0,18300.0,55700],["2025-08-28",18800.0,18800.0,17900.0,18500.0,191500],["2025-08-29",18400.0,18700.0,17800.0,18500.0,85000],["2025-09-03",18500.0,18600.0,18000.0,18600.0,60000],["2025-09-04",18000.0,18700.0,18000.0,18600.0,73400],["2025-09-05",18000.0,18500.0,17400.0,18000.0,114500],["2025-09-08",17900.0,18200.0,16800.0,17500.0,96300],["2025-09-09",17000.0,17100.0,16400.0,16400.0,195300],["2025-09-10",16500.0,16900.0,16000.0,16700.0,64200],["2025-09-11",16700.0,17400.0,16200.0,16800.0,282400],["2025-09-12",16500.0,17300.0,16500.0,16900.0,29500],["2025-09-15",16800.0,16900.0,16600.0,16900.0,34600],["2025-09-16",17200.0,17200.0,16600.0,17100.0,18600],["2025-09-17",16700.0,17000.0,16500.0,16500.0,43000],["2025-09-18",16500.0,16800.0,16500.0,16700.0,37400],["2025-09-19",16700.0,16700.0,15800.0,16500.0,80400],["2025-09-22",15600.0,16500.0,15500.0,16200.0,32000],["2025-09-23",16000.0,16300.0,15100.0,15800.0,18600],["2025-09-24",15500.0,15700.0,14800.0,15400.0,33200],["2025-09-25",15300.0,15300.0,14100.0,14100.0,74900],["2025-09-26",14100.0,14500.0,13000.0,13800.0,24500],["2025-09-29",13800.0,13800.0,12500.0,12500.0,19000],["2025-09-30",12500.0,12500.0,11300.0,11300.0,132700],["2025-10-01",11300.0,11300.0,10200.0,10200.0,168800],["2025-10-02",9200.0,10300.0,9200.0,9900.0,648300],["2025-10-03",9900.0,10200.0,9200.0,9200.0,52600],["2025-10-06",9300.0,9700.0,9000.0,9100.0,37700],["2025-10-07",9100.0,9100.0,8800.0,9000.0,100600],["2025-10-08",9200.0,9200.0,8800.0,9000.0,111900],["2025-10-09",9500.0,9500.0,8700.0,9000.0,48000],["2025-10-10",8800.0,9000.0,8800.0,9000.0,26100],["2025-10-13",9000.0,9300.0,8900.0,9000.0,47200],["2025-10-14",9000.0,9000.0,8800.0,9000.0,234700],["2025-10-15",9000.0,9100.0,8800.0,9100.0,47000],["2025-10-16",9200.0,9200.0,9000.0,9100.0,147500],["2025-10-17",8900.0,9100.0,8900.0,9100.0,172500],["2025-10-20",9100.0,9100.0,8500.0,8800.0,26100],["2025-10-21",8700.0,8700.0,8000.0,8000.0,134900],["2025-10-22",7400.0,8000.0,7400.0,7400.0,16500],["2025-10-23",7400.0,8100.0,7400.0,8100.0,522900],["2025-10-24",8200.0,8900.0,8200.0,8900.0,54100],["2025-10-27",9600.0,9700.0,9500.0,9700.0,763900],["2025-10-28",10500.0,10600.0,10200.0,10600.0,84600],["2025-10-29",11600.0,11600.0,11200.0,11300.0,312000],["2025-10-30",11800.0,11800.0,10200.0,10800.0,530000],["2025-10-31",10800.0,11200.0,10500.0,11000.0,112000],["2025-11-03",11000.0,11000.0,9900.0,9900.0,105900],["2025-11-04",9200.0,9800.0,9000.0,9000.0,139500],["2025-11-05",9200.0,9900.0,9200.0,9900.0,92500],["2025-11-06",10000.0,10600.0,9300.0,9800.0,59000],["2025-11-07",10300.0,10300.0,9300.0,9800.0,64200],["2025-11-10",9400.0,9900.0,8900.0,9200.0,66500],["2025-11-11",9500.0,9500.0,8900.0,9200.0,28200],["2025-11-12",9100.0,9400.0,8700.0,9200.0,547400],["2025-11-13",9300.0,9300.0,8600.0,9000.0,190000],["2025-11-14",9100.0,9100.0,8700.0,9000.0,27400],["2025-11-17",8700.0,9300.0,8400.0,9300.0,159300],["2025-11-18",9300.0,9400.0,9000.0,9100.0,247900],["2025-11-19",8800.0,10000.0,8800.0,10000.0,1415200],["2025-11-20",11000.0,11000.0,10300.0,11000.0,1313800],["2025-11-21",11500.0,12000.0,10300.0,10300.0,1018800],["2025-11-24",10300.0,10600.0,9700.0,10300.0,128300],["2025-11-25",10700.0,11300.0,10100.0,11300.0,866200],["2025-11-26",11300.0,12200.0,11100.0,11800.0,398000],["2025-11-27",11500.0,12000.0,11300.0,11500.0,166800],["2025-11-28",11500.0,11600.0,10800.0,10900.0,104900],["2025-12-01",10900.0,11000.0,10500.0,11000.0,275800],["2025-12-02",10900.0,11000.0,10500.0,10700.0,58600],["2025-12-03",10700.0,10900.0,10600.0,10700.0,100200],["2025-12-04",10800.0,11600.0,10700.0,11300.0,244700],["2025-12-05",11300.0,12000.0,11100.0,11100.0,308700],["2025-12-08",11100.0,11200.0,10600.0,10700.0,85200],["2025-12-09",10700.0,10700.0,10000.0,10300.0,117300],["2025-12-10",10300.0,10600.0,10000.0,10400.0,20900],["2025-12-11",10400.0,10400.0,10000.0,10200.0,56300],["2025-12-12",10400.0,11200.0,10100.0,10400.0,115600],["2025-12-15",10300.0,10800.0,10300.0,10600.0,92900],["2025-12-16",10400.0,10700.0,10100.0,10500.0,91000],["2025-12-17",10500.0,10500.0,10000.0,10400.0,64000],["2025-12-18",10300.0,10500.0,10200.0,10400.0,58800],["2025-12-19",10500.0,11200.0,10100.0,10200.0,50300],["2025-12-22",10200.0,10300.0,9200.0,9300.0,184400],["2025-12-23",9300.0,9700.0,8400.0,8400.0,788700],["2025-12-24",8500.0,9000.0,8400.0,8500.0,65500],["2025-12-25",8500.0,9300.0,8500.0,9000.0,252800],["2025-12-26",9000.0,9300.0,8700.0,9200.0,152200],["2025-12-29",9300.0,9300.0,8400.0,8900.0,92800],["2025-12-30",9000.0,9100.0,8500.0,8500.0,419200],["2025-12-31",8800.0,8800.0,7700.0,7700.0,310500],["2026-01-05",7700.0,8200.0,7000.0,7000.0,1333100],["2026-01-06",7000.0,7200.0,6700.0,7100.0,130800],["2026-01-07",7100.0,7100.0,6700.0,6800.0,128200],["2026-01-08",6800.0,7400.0,6500.0,7400.0,534600],["2026-01-09",7400.0,7700.0,6700.0,6700.0,655100],["2026-01-12",6900.0,7300.0,6800.0,6800.0,99300],["2026-01-13",6900.0,7000.0,6600.0,6700.0,198000],["2026-01-14",6800.0,6800.0,6500.0,6600.0,300700],["2026-01-15",6600.0,6700.0,6300.0,6500.0,134500],["2026-01-16",6500.0,7100.0,6400.0,6600.0,103900],["2026-01-19",6800.0,6800.0,6500.0,6600.0,13800],["2026-01-20",6600.0,6800.0,6400.0,6700.0,61100],["2026-01-21",6700.0,6800.0,6500.0,6500.0,41500],["2026-01-22",6700.0,6800.0,6500.0,6500.0,47500],["2026-01-23",6500.0,6700.0,6200.0,6200.0,35800],["2026-01-26",6500.0,6500.0,6000.0,6400.0,81300],["2026-01-27",6300.0,6400.0,6300.0,6400.0,14000],["2026-01-28",6400.0,6400.0,6000.0,6000.0,46700],["2026-01-29",6300.0,6600.0,6200.0,6600.0,46900],["2026-01-30",7200.0,7200.0,6100.0,6100.0,264300],["2026-02-02",6600.0,6700.0,6500.0,6700.0,36600],["2026-02-03",6700.0,6900.0,6400.0,6700.0,34000],["2026-02-04",6800.0,6800.0,6500.0,6700.0,33100],["2026-02-05",6900.0,6900.0,6300.0,6300.0,32700],["2026-02-06",6300.0,6800.0,5800.0,6000.0,54400],["2026-02-09",6300.0,6500.0,6000.0,6400.0,24400],["2026-02-10",6400.0,6400.0,5900.0,6100.0,55700],["2026-02-11",6100.0,6300.0,6100.0,6200.0,1900],["2026-02-12",6300.0,6500.0,6100.0,6100.0,57200],["2026-02-13",6200.0,6400.0,5900.0,5900.0,33500],["2026-02-23",5900.0,6400.0,5900.0,6400.0,21900],["2026-02-24",6500.0,6500.0,6100.0,6100.0,20400],["2026-02-25",6300.0,6300.0,6100.0,6200.0,42000],["2026-02-26",6200.0,6400.0,6100.0,6400.0,36000],["2026-02-27",6300.0,6400.0,6100.0,6400.0,33200],["2026-03-02",6400.0,6400.0,5800.0,6200.0,525000],["2026-03-03",6300.0,6300.0,5800.0,5800.0,54500],["2026-03-04",6000.0,6100.0,5300.0,5900.0,36500],["2026-03-05",5900.0,6000.0,5500.0,6000.0,32000],["2026-03-06",5600.0,6000.0,5400.0,5700.0,303500],["2026-03-09",5300.0,5600.0,5200.0,5200.0,54300],["2026-03-10",5200.0,5200.0,5000.0,5100.0,41400],["2026-03-11",5000.0,5100.0,4900.0,5100.0,27700],["2026-03-12",5000.0,5100.0,4900.0,4900.0,21800],["2026-03-13",4900.0,5300.0,4900.0,5200.0,156900],["2026-03-16",5200.0,5400.0,5000.0,5300.0,40600],["2026-03-17",5400.0,5500.0,5200.0,5400.0,12700],["2026-03-18",5500.0,5700.0,5500.0,5500.0,21500],["2026-03-19",5500.0,5600.0,5200.0,5500.0,39800],["2026-03-20",5500.0,5600.0,5200.0,5300.0,43500],["2026-03-23",5100.0,5200.0,4800.0,4800.0,55000],["2026-03-24",5100.0,5200.0,4800.0,5000.0,20300],["2026-03-25",5200.0,5200.0,5000.0,5100.0,11700],["2026-03-26",5000.0,5100.0,4900.0,4900.0,27600],["2026-03-27",5000.0,5300.0,5000.0,5300.0,67300],["2026-03-30",5600.0,5800.0,5600.0,5800.0,32700],["2026-03-31",6300.0,6300.0,6300.0,6300.0,27400],["2026-04-01",6900.0,6900.0,6900.0,6900.0,65500],["2026-04-02",7500.0,7500.0,6900.0,7500.0,662400],["2026-04-03",8200.0,8200.0,7400.0,8100.0,419300],["2026-04-06",7900.0,8900.0,7900.0,8100.0,389900],["2026-04-07",8200.0,8200.0,7300.0,8000.0,387500],["2026-04-08",8700.0,8700.0,7200.0,7300.0,167200],["2026-04-09",7300.0,7800.0,6900.0,7500.0,341100],["2026-04-10",7200.0,7800.0,7100.0,7800.0,57000],["2026-04-13",7500.0,7700.0,7300.0,7500.0,239100],["2026-04-14",7600.0,7600.0,7000.0,7000.0,163800],["2026-04-15",7300.0,7600.0,7200.0,7500.0,72800],["2026-04-16",7500.0,7900.0,6800.0,6800.0,414700],["2026-04-17",6800.0,7000.0,6700.0,6700.0,126700],["2026-04-20",6800.0,7100.0,6700.0,6900.0,62200],["2026-04-21",6900.0,7000.0,6300.0,6300.0,364500],["2026-04-22",6400.0,6700.0,6400.0,6600.0,44400],["2026-04-23",6600.0,6700.0,6300.0,6400.0,59300],["2026-04-24",6500.0,6600.0,6200.0,6500.0,28400],["2026-04-28",6400.0,6800.0,6400.0,6600.0,76100],["2026-04-29",6500.0,6700.0,6300.0,6500.0,57500],["2026-05-04",6600.0,6800.0,6500.0,6500.0,45900],["2026-05-05",6400.0,6600.0,6400.0,6400.0,58300],["2026-05-06",6500.0,6600.0,6300.0,6400.0,76800],["2026-05-07",6500.0,6500.0,6400.0,6400.0,27100],["2026-05-08",6400.0,6400.0,6300.0,6300.0,39200],["2026-05-11",6500.0,6600.0,6100.0,6100.0,239600],["2026-05-12",6200.0,6500.0,6100.0,6500.0,78400],["2026-05-13",6700.0,7100.0,6500.0,7100.0,444800],["2026-05-14",7200.0,7500.0,6800.0,7000.0,99700],["2026-05-15",7200.0,7200.0,6700.0,7000.0,57100],["2026-05-18",7000.0,7000.0,6500.0,6900.0,26200],["2026-05-19",6900.0,7500.0,6900.0,7300.0,135100],["2026-05-20",7300.0,7900.0,7000.0,7300.0,163100],["2026-05-21",7500.0,7500.0,7100.0,7300.0,7200],["2026-05-22",7100.0,7500.0,7100.0,7500.0,47800],["2026-05-25",7500.0,7700.0,7300.0,7400.0,95000],["2026-05-26",7400.0,8100.0,7400.0,8100.0,138100],["2026-05-27",8200.0,8900.0,8100.0,8300.0,154400],["2026-05-28",8400.0,9100.0,8400.0,9100.0,435200],["2026-05-29",10000.0,10000.0,8200.0,8200.0,610900],["2026-06-01",8300.0,9000.0,8200.0,9000.0,499800],["2026-06-02",9600.0,9900.0,8700.0,8800.0,238200],["2026-06-03",8800.0,8800.0,8000.0,8000.0,706200],["2026-06-04",8000.0,8300.0,7300.0,7600.0,146600],["2026-06-05",7600.0,8100.0,7600.0,8000.0,309200],["2026-06-08",8300.0,8400.0,7700.0,7800.0,176100],["2026-06-09",7800.0,8200.0,7100.0,7600.0,244100],["2026-06-10",7600.0,7700.0,7200.0,7500.0,98400],["2026-06-11",7700.0,7700.0,7200.0,7500.0,67400],["2026-06-12",7600.0,7600.0,7400.0,7400.0,57600],["2026-06-15",7600.0,7600.0,7200.0,7300.0,147800],["2026-06-16",7400.0,8000.0,7400.0,8000.0,164800],["2026-06-17",8500.0,8800.0,8300.0,8800.0,181100],["2026-06-18",9500.0,9500.0,8800.0,8900.0,179300],["2026-06-19",8900.0,9200.0,8700.0,8900.0,160100],["2026-06-22",8900.0,9000.0,8500.0,8500.0,76000],["2026-06-23",8600.0,8600.0,8300.0,8300.0,110300],["2026-06-24",8300.0,9100.0,8200.0,8900.0,368100],["2026-06-25",9100.0,9700.0,9000.0,9100.0,114300],["2026-06-26",9100.0,9300.0,8800.0,8900.0,77400],["2026-06-29",9000.0,9100.0,8600.0,8600.0,123800],["2026-06-30",9000.0,9100.0,8600.0,9000.0,113000],["2026-07-01",9000.0,9100.0,8800.0,8800.0,56700],["2026-07-02",8800.0,8800.0,8300.0,8400.0,64700],["2026-07-03",8400.0,8600.0,8100.0,8400.0,122900],["2026-07-06",8700.0,8700.0,8000.0,8000.0,29500],["2026-07-07",8100.0,8700.0,8000.0,8500.0,24400],["2026-07-08",8700.0,8700.0,8300.0,8300.0,23100],["2026-07-09",8300.0,8600.0,8200.0,8200.0,219400],["2026-07-10",8600.0,8600.0,8200.0,8300.0,34800],["2026-07-13",8400.0,8500.0,7500.0,7600.0,292400],["2026-07-14",7600.0,7700.0,7400.0,7700.0,56900],["2026-07-15",7500.0,7700.0,7200.0,7300.0,192900],["2026-07-16",7300.0,7800.0,6600.0,7500.0,144700],["2026-07-17",7500.0,8000.0,7100.0,7500.0,67400],["2026-07-20",7400.0,7400.0,6900.0,7000.0,58900],["2026-07-21",7100.0,7700.0,7000.0,7100.0,144700],["2026-07-22",7400.0,7400.0,7000.0,7200.0,54700],["2026-07-23",7400.0,7600.0,6900.0,7000.0,130700],["2026-07-24",7000.0,7400.0,6800.0,6900.0,30600],["2026-07-27",6900.0,7200.0,6800.0,6900.0,16200],["2026-07-28",6900.0,7000.0,6500.0,6900.0,61500],["2026-07-29",7000.0,7200.0,6700.0,6900.0,26100],["2026-07-30",7100.0,7100.0,6600.0,6600.0,132000],["2026-07-31",6900.0,6900.0,6500.0,6700.0,79900],["2026-08-03",6900.0,6900.0,6100.0,6300.0,80900],["2026-08-04",6500.0,6900.0,5700.0,6000.0,283200],["2026-08-05",6300.0,6600.0,6300.0,6600.0,142600],["2026-08-06",7200.0,7200.0,6700.0,7200.0,235700],["2026-08-07",7800.0,7800.0,7000.0,7200.0,109300],["2026-08-10",7400.0,7500.0,6800.0,7100.0,54400],["2026-08-11",7100.0,7300.0,6800.0,7300.0,92700],["2026-08-12",7300.0,7300.0,6900.0,7100.0,55000],["2026-08-13",7100.0,7200.0,7000.0,7100.0,50500],["2026-08-14",7100.0,7100.0,6800.0,7000.0,49900],["2026-08-17",7000.0,7000.0,6600.0,6800.0,113100],["2026-08-18",6800.0,7000.0,6600.0,6700.0,60800],["2026-08-19",6900.0,6900.0,6500.0,6700.0,69700],["2026-08-20",6800.0,6800.0,6400.0,6600.0,86100],["2026-08-21",6700.0,6700.0,6300.0,6500.0,264800],["2026-08-24",6600.0,6800.0,6500.0,6600.0,58700],["2026-08-25",6700.0,6700.0,6500.0,6600.0,81900],["2026-08-26",6700.0,6800.0,6600.0,6700.0,110200],["2026-08-27",6800.0,6900.0,6700.0,6800.0,137300],["2026-08-28",6700.0,6900.0,6600.0,6700.0,68200],["2026-09-03",6700.0,6700.0,6500.0,6600.0,46300],["2026-09-04",6700.0,6700.0,6300.0,6500.0,71100],["2026-09-07",6700.0,6700.0,6300.0,6700.0,162700],["2026-09-08",6700.0,7300.0,6600.0,7100.0,179000],["2026-09-09",7300.0,7300.0,6600.0,6700.0,239700],["2026-09-10",6900.0,6900.0,6400.0,6700.0,45100],["2026-09-11",6700.0,6800.0,6400.0,6800.0,710400],["2026-09-14",6800.0,6800.0,6400.0,6500.0,51100],["2026-09-15",6400.0,6500.0,6300.0,6300.0,81900],["2026-09-16",6300.0,6600.0,6300.0,6600.0,203700],["2026-09-17",6500.0,6700.0,6500.0,6600.0,33900],["2026-09-18",6700.0,6700.0,6400.0,6400.0,40800],["2026-09-21",6400.0,6600.0,6400.0,6500.0,57900],["2026-09-22",6400.0,6600.0,6400.0,6500.0,36300],["2026-09-23",6600.0,6700.0,6500.0,6600.0,28000],["2026-09-24",6600.0,6600.0,6500.0,6500.0,53900],["2026-09-25",6600.0,6600.0,6500.0,6600.0,14800],["2026-09-28",6600.0,6700.0,6400.0,6400.0,82000],["2026-09-29",6600.0,6700.0,6500.0,6500.0,35500],["2026-09-30",6600.0,6900.0,6500.0,6700.0,102200],["2026-10-01",7000.0,7100.0,6700.0,7000.0,140600],["2026-10-02",7200.0,7700.0,7000.0,7600.0,280700],["2026-10-05",7700.0,7900.0,7300.0,7300.0,83000],["2026-10-06",7300.0,7600.0,7100.0,7500.0,178100],["2026-10-07",7400.0,7700.0,7400.0,7600.0,93000],["2026-10-08",7500.0,7900.0,7400.0,7500.0,141300],["2026-10-09",7400.0,7600.0,7400.0,7400.0,88900],["2026-10-12",7200.0,7600.0,7200.0,7500.0,71600]]}