{"sym":"DS3","index":false,"bars":[["2017-08-21",9029.5,9029.5,9029.5,9029.5,455400],["2017-08-22",9897.72,9897.72,9145.26,9897.72,1177400],["2017-08-23",9955.6,9955.6,9666.19,9666.19,224000],["2017-08-24",9550.43,10071.36,9376.78,10071.36,401600],["2017-08-25",10013.48,10071.36,9781.95,9839.83,252700],["2017-08-28",9839.83,9897.72,9781.95,9839.83,207000],["2017-08-29",9839.83,9955.6,9781.95,9897.72,145200],["2017-08-30",9897.72,9897.72,9666.19,9781.95,177400],["2017-08-31",9666.19,9839.83,9666.19,9839.83,202300],["2017-09-01",9781.95,9955.6,9724.07,9839.83,453600],["2017-09-05",9839.83,9897.72,9781.95,9897.72,177800],["2017-09-06",9955.6,10071.36,9781.95,9839.83,134400],["2017-09-07",9839.83,9897.72,9724.07,9839.83,138400],["2017-09-08",9839.83,9897.72,9724.07,9781.95,153800],["2017-09-11",9781.95,9955.6,9724.07,9839.83,205400],["2017-09-12",9839.83,9897.72,9724.07,9897.72,192200],["2017-09-13",9897.72,9897.72,9781.95,9839.83,123600],["2017-09-14",9839.83,10013.48,9781.95,9839.83,238100],["2017-09-15",10360.77,10360.77,9781.95,9897.72,335000],["2017-09-18",9897.72,10129.24,9781.95,9839.83,264000],["2017-09-19",9839.83,10013.48,9666.19,9839.83,448300],["2017-09-20",9839.83,10013.48,9781.95,9897.72,212100],["2017-09-21",9781.95,9955.6,9724.07,9839.83,217000],["2017-09-22",9839.83,10013.48,9781.95,9839.83,154800],["2017-09-25",9839.83,9955.6,9724.07,9897.72,219600],["2017-09-26",9955.6,10013.48,9781.95,9839.83,181700],["2017-09-27",9839.83,10129.24,9724.07,9955.6,333800],["2017-09-28",9955.6,9955.6,9781.95,9839.83,130700],["2017-09-29",9839.83,9897.72,9724.07,9897.72,178700],["2017-10-02",9839.83,10071.36,9781.95,9839.83,171400],["2017-10-03",9839.83,10013.48,9724.07,9897.72,189600],["2017-10-04",9781.95,9897.72,9781.95,9839.83,140400],["2017-10-05",9839.83,9839.83,9724.07,9839.83,165000],["2017-10-06",9839.83,9897.72,9781.95,9897.72,151300],["2017-10-09",9897.72,9955.6,9781.95,9839.83,212900],["2017-10-10",9839.83,9897.72,9724.07,9839.83,130400],["2017-10-11",9839.83,9897.72,9781.95,9839.83,134500],["2017-10-12",9839.83,9839.83,9781.95,9839.83,192900],["2017-10-13",9724.07,9839.83,9724.07,9839.83,147900],["2017-10-16",9839.83,9897.72,9781.95,9897.72,154300],["2017-10-17",9897.72,9897.72,9781.95,9839.83,123200],["2017-10-18",9781.95,9839.83,9781.95,9781.95,74000],["2017-10-19",9781.95,9839.83,9724.07,9839.83,160400],["2017-10-20",9839.83,9897.72,9781.95,9839.83,253600],["2017-10-23",9839.83,9897.72,9781.95,9897.72,141600],["2017-10-24",9839.83,9839.83,9781.95,9839.83,111100],["2017-10-25",9839.83,9897.72,9781.95,9781.95,111400],["2017-10-26",9781.95,9839.83,9724.07,9781.95,155400],["2017-10-27",9781.95,9839.83,9724.07,9781.95,276100],["2017-10-30",9781.95,9781.95,9724.07,9781.95,103700],["2017-10-31",9781.95,9781.95,9724.07,9781.95,101400],["2017-11-01",9781.95,9781.95,9724.07,9781.95,103800],["2017-11-02",9781.95,9781.95,9724.07,9781.95,253600],["2017-11-03",9724.07,9781.95,9724.07,9781.95,98500],["2017-11-06",9724.07,9724.07,9608.31,9724.07,124100],["2017-11-07",9666.19,9724.07,9666.19,9724.07,116200],["2017-11-08",9724.07,9839.83,9666.19,9781.95,135800],["2017-11-09",9781.95,9897.72,9666.19,9839.83,152600],["2017-11-10",9839.83,10245.0,9666.19,10245.0,428100],["2017-11-13",10245.0,10418.65,10129.24,10418.65,314500],["2017-11-14",10418.65,10534.41,10187.12,10245.0,352500],["2017-11-15",10245.0,10245.0,10013.48,10013.48,163000],["2017-11-16",10013.48,10071.36,9781.95,10013.48,182000],["2017-11-17",10013.48,10013.48,9897.72,9955.6,107800],["2017-11-20",9955.6,10129.24,9955.6,10013.48,122800],["2017-11-21",10013.48,10071.36,9955.6,10013.48,138400],["2017-11-22",9955.6,10071.36,9897.72,9955.6,192400],["2017-11-23",9955.6,9955.6,9781.95,9839.83,88700],["2017-11-24",9839.83,9955.6,9608.31,9955.6,289300],["2017-11-27",9955.6,9955.6,9608.31,9781.95,206300],["2017-11-28",9781.95,9781.95,9550.43,9666.19,178900],["2017-11-29",9608.31,9897.72,9550.43,9724.07,299700],["2017-11-30",9724.07,9839.83,9550.43,9666.19,207400],["2017-12-01",9666.19,9666.19,9550.43,9666.19,469800],["2017-12-04",9666.19,9839.83,9550.43,9781.95,164700],["2017-12-05",9781.95,10013.48,9608.31,9839.83,449000],["2017-12-06",9839.83,9839.83,9781.95,9839.83,222500],["2017-12-07",9839.83,9839.83,9781.95,9839.83,223200],["2017-12-08",9839.83,9897.72,9781.95,9897.72,120600],["2017-12-11",9897.72,9897.72,9781.95,9839.83,151300],["2017-12-12",9839.83,9897.72,9724.07,9897.72,208600],["2017-12-13",9839.83,9839.83,9781.95,9839.83,148500],["2017-12-14",9839.83,9839.83,9724.07,9839.83,161600],["2017-12-15",9781.95,9839.83,9666.19,9839.83,224500],["2017-12-18",9839.83,9897.72,9724.07,9839.83,154300],["2017-12-19",9781.95,9897.72,9724.07,9781.95,164300],["2017-12-20",9781.95,9839.83,9608.31,9781.95,194200],["2017-12-21",9666.19,9839.83,9550.43,9781.95,420500],["2017-12-22",9839.83,9839.83,9608.31,9781.95,395900],["2017-12-25",9724.07,9781.95,9666.19,9781.95,142900],["2017-12-26",9781.95,9897.72,9724.07,9839.83,118100],["2017-12-27",9781.95,9781.95,9724.07,9781.95,134300],["2017-12-28",9781.95,9781.95,9666.19,9724.07,139200],["2017-12-29",9724.07,9839.83,9724.07,9781.95,116100],["2018-01-02",9839.83,9839.83,9666.19,9781.95,122700],["2018-01-03",9781.95,9897.72,9666.19,9781.95,151900],["2018-01-04",9724.07,9839.83,9608.31,9781.95,121000],["2018-01-05",9781.95,9839.83,9608.31,9839.83,113400],["2018-01-08",9724.07,9839.83,9608.31,9781.95,138500],["2018-01-09",9839.83,9839.83,9608.31,9781.95,124600],["2018-01-10",9781.95,9781.95,9550.43,9781.95,145200],["2018-01-11",9839.83,9955.6,9550.43,9724.07,141600],["2018-01-12",9724.07,9781.95,9608.31,9724.07,125000],["2018-01-15",9724.07,9724.07,9608.31,9666.19,141000],["2018-01-16",9666.19,9839.83,9434.67,9781.95,189300],["2018-01-17",9781.95,9897.72,9666.19,9781.95,132900],["2018-01-18",9781.95,9897.72,9608.31,9839.83,192200],["2018-01-19",9839.83,9897.72,9666.19,9781.95,123300],["2018-01-22",9724.07,9897.72,9608.31,9724.07,125100],["2018-01-23",9724.07,9781.95,9608.31,9781.95,118300],["2018-01-24",9781.95,9839.83,9608.31,9666.19,132500],["2018-01-25",9666.19,9781.95,9608.31,9724.07,413400],["2018-01-26",9724.07,10013.48,9550.43,9839.83,520400],["2018-01-29",9781.95,10071.36,9666.19,9781.95,588300],["2018-01-30",9724.07,9839.83,9550.43,9724.07,129300],["2018-01-31",9724.07,9839.83,9608.31,9666.19,57800],["2018-02-01",9666.19,9724.07,9376.78,9724.07,46200],["2018-02-02",9724.07,9839.83,9550.43,9781.95,45000],["2018-02-05",9724.07,9781.95,9550.43,9666.19,41800],["2018-02-06",9666.19,9666.19,9145.26,9145.26,36600],["2018-02-07",9608.31,9724.07,9550.43,9724.07,54100],["2018-02-08",9666.19,9666.19,9434.67,9666.19,97700],["2018-02-09",9608.31,9666.19,9261.02,9608.31,40100],["2018-02-12",9550.43,9550.43,9434.67,9492.55,18500],["2018-02-13",9434.67,9550.43,9434.67,9434.67,25600],["2018-02-21",9434.67,9608.31,9318.9,9492.55,18200],["2018-02-22",9434.67,9434.67,9376.78,9434.67,14500],["2018-02-23",9376.78,9781.95,9318.9,9781.95,21200],["2018-02-26",9666.19,9724.07,9492.55,9492.55,26900],["2018-02-27",9492.55,9781.95,9434.67,9492.55,19300],["2018-02-28",9608.31,9781.95,9550.43,9550.43,14300],["2018-03-01",9550.43,10476.53,9492.55,10476.53,1321400],["2018-03-02",11518.39,11518.39,9434.67,9724.07,388400],["2018-03-05",9550.43,9666.19,8797.97,9666.19,360800],["2018-03-06",9666.19,10476.53,8740.09,10476.53,726500],["2018-03-07",10418.65,10418.65,9434.67,9724.07,186500],["2018-03-08",9666.19,9781.95,8797.97,9781.95,118200],["2018-03-09",9724.07,9724.07,8855.85,9434.67,126300],["2018-03-12",9376.78,9376.78,8508.56,9203.14,122700],["2018-03-13",9145.26,9261.02,8334.92,8971.61,97600],["2018-03-14",8913.73,9029.5,8624.33,8971.61,79900],["2018-03-15",8971.61,8971.61,8682.21,8797.97,51600],["2018-03-16",8740.09,8797.97,8566.44,8624.33,38500],["2018-03-19",8624.33,9434.67,8624.33,9434.67,501500],["2018-03-20",10302.89,10360.77,9145.26,10360.77,210600],["2018-03-21",10360.77,10592.29,10360.77,10418.65,492000],["2018-03-22",10360.77,10708.06,10360.77,10650.17,132300],["2018-03-23",10650.17,10650.17,10129.24,10418.65,204700],["2018-03-26",10592.29,10592.29,10129.24,10187.12,262000],["2018-03-27",10187.12,10592.29,9550.43,9897.72,265700],["2018-03-28",9897.72,9955.6,9550.43,9839.83,295200],["2018-03-29",9839.83,10302.89,9550.43,10302.89,305800],["2018-03-30",10360.77,10823.82,10129.24,10708.06,317000],["2018-04-02",10765.94,10881.7,10360.77,10418.65,228200],["2018-04-03",10418.65,10592.29,10360.77,10418.65,270500],["2018-04-04",10418.65,11460.51,9897.72,11460.51,1093900],["2018-04-05",11865.68,12560.26,11518.39,12560.26,799500],["2018-04-06",13602.12,13775.77,11344.75,13775.77,1054400],["2018-04-09",14470.35,14759.75,13196.96,13775.77,642500],["2018-04-10",13775.77,13775.77,12502.38,13312.72,381400],["2018-04-11",13312.72,13660.01,13023.31,13196.96,625200],["2018-04-12",13196.96,13949.41,13023.31,13370.6,796600],["2018-04-13",13370.6,13602.12,13023.31,13312.72,527600],["2018-04-16",13254.84,14180.94,13139.07,13949.41,639600],["2018-04-17",13949.41,14759.75,13775.77,14759.75,641700],["2018-04-18",14759.75,15049.16,14470.35,14759.75,434000],["2018-04-19",14759.75,14875.52,14470.35,14701.87,393700],["2018-04-20",14701.87,14875.52,14180.94,14180.94,442100],["2018-04-23",14180.94,14470.35,13312.72,13602.12,474700],["2018-04-24",13602.12,13891.53,12733.9,13023.31,497300],["2018-04-26",13023.31,13602.12,12733.9,13081.19,544100],["2018-04-27",13139.07,13370.6,12444.5,12733.9,505000],["2018-05-02",12733.9,13139.07,12444.5,12849.67,587800],["2018-05-03",12849.67,13312.72,12444.5,13023.31,613600],["2018-05-04",13023.31,13312.72,11749.92,12502.38,1126700],["2018-05-07",12502.38,12791.79,11286.87,12733.9,968900],["2018-05-08",12733.9,12907.55,11460.51,12618.14,457500],["2018-05-09",12618.14,12618.14,11402.63,11981.45,706200],["2018-05-10",11923.56,11981.45,10823.82,11171.11,537600],["2018-05-11",11055.34,11055.34,10071.36,10071.36,450420],["2018-05-14",9955.6,11055.34,9087.38,11055.34,838700],["2018-05-15",10997.46,11113.23,9955.6,10534.41,401400],["2018-05-16",10245.0,10245.0,9492.55,9492.55,463500],["2018-05-17",9492.55,9666.19,8566.44,8971.61,687700],["2018-05-18",8971.61,9724.07,8682.21,9724.07,388800],["2018-05-21",9666.19,10129.24,9666.19,10129.24,245900],["2018-05-22",10187.12,10187.12,9145.26,9955.6,867800],["2018-05-23",9897.72,9897.72,8971.61,9666.19,322200],["2018-05-24",9318.9,9318.9,8740.09,8740.09,523600],["2018-05-25",8797.97,8855.85,7871.87,8624.33,600400],["2018-05-28",8682.21,8855.85,7813.99,7813.99,644000],["2018-05-29",7871.87,8392.8,7524.58,8392.8,465500],["2018-05-30",8334.92,8566.44,7582.46,8045.51,726700],["2018-05-31",7871.87,8797.97,7293.05,8740.09,772700],["2018-06-01",8740.09,9608.31,7871.87,7871.87,814500],["2018-06-04",7871.87,7871.87,7119.41,7119.41,489100],["2018-06-05",7061.53,7524.58,6424.83,7524.58,1047400],["2018-06-06",7524.58,7582.46,6772.12,6772.12,758300],["2018-06-07",6135.43,6830.0,6135.43,6135.43,728200],["2018-06-08",5556.61,6019.66,5556.61,5556.61,533500],["2018-06-11",5209.32,6077.55,5035.68,6077.55,607000],["2018-06-12",6135.43,6424.83,6077.55,6193.31,684000],["2018-06-13",6193.31,6251.19,5614.49,6135.43,761500],["2018-06-14",5846.02,6193.31,5556.61,5788.14,489300],["2018-06-15",5846.02,5846.02,5209.32,5209.32,97700],["2018-06-18",5267.21,5730.26,5035.68,5672.38,769200],["2018-06-19",5730.26,5788.14,5151.44,5382.97,326500],["2018-06-20",5440.85,5498.73,4862.04,5325.09,413600],["2018-06-21",5382.97,5788.14,4804.15,5498.73,468100],["2018-06-22",5556.61,5556.61,4977.8,5151.44,814400],["2018-06-25",5151.44,5151.44,4688.39,5093.56,412900],["2018-06-26",5035.68,5035.68,4630.51,4630.51,1150200],["2018-06-27",4804.15,5093.56,4167.46,5093.56,691200],["2018-06-28",5093.56,5209.32,4630.51,5035.68,372800],["2018-06-29",4919.92,5209.32,4572.63,4572.63,651600],["2018-07-02",4514.75,4514.75,4167.46,4167.46,177200],["2018-07-03",4225.34,4398.99,3762.29,4398.99,134500],["2018-07-04",4283.22,4283.22,4109.58,4283.22,28500],["2018-07-05",4225.34,4341.1,3878.05,4225.34,236200],["2018-07-06",4051.7,4225.34,3820.17,4109.58,536600],["2018-07-09",4109.58,4109.58,3704.41,3878.05,1017200],["2018-07-10",3820.17,4225.34,3530.76,4225.34,1482900],["2018-07-11",4341.1,4398.99,3820.17,3993.82,870000],["2018-07-12",3993.82,3993.82,3607.32,3800.57,389300],["2018-07-13",3736.15,4122.65,3478.48,3864.98,574300],["2018-07-16",3542.9,3671.73,3478.48,3478.48,632300],["2018-07-17",3414.07,3414.07,3156.4,3156.4,427000],["2018-07-18",2963.15,3156.4,2898.74,3156.4,1663800],["2018-07-19",3220.82,3414.07,2898.74,3349.65,1790800],["2018-07-20",3156.4,3349.65,3091.99,3091.99,51400],["2018-07-23",3091.99,3349.65,3027.57,3156.4,111200],["2018-07-24",3156.4,3156.4,2898.74,2898.74,296100],["2018-07-25",2898.74,2963.15,2641.07,2641.07,314800],["2018-07-26",2576.66,2769.9,2447.82,2512.24,146700],["2018-07-27",2576.66,2641.07,2447.82,2576.66,232700],["2018-07-30",2576.66,2705.49,2318.99,2383.41,318500],["2018-07-31",2447.82,2512.24,2318.99,2383.41,93300],["2018-08-01",2383.41,2447.82,2318.99,2318.99,151300],["2018-08-02",2318.99,2447.82,2254.57,2383.41,191700],["2018-08-03",2447.82,2512.24,2383.41,2512.24,133000],["2018-08-06",2576.66,2705.49,2576.66,2705.49,199000],["2018-08-07",2963.15,2963.15,2834.32,2963.15,444900],["2018-08-08",3027.57,3027.57,2705.49,2705.49,283100],["2018-08-09",2641.07,2705.49,2512.24,2576.66,99500],["2018-08-10",2641.07,2641.07,2447.82,2512.24,178800],["2018-08-13",2512.24,2705.49,2447.82,2576.66,126500],["2018-08-14",2512.24,2641.07,2512.24,2576.66,62100],["2018-08-15",2641.07,2641.07,2512.24,2512.24,75400],["2018-08-16",2512.24,2512.24,2383.41,2447.82,156500],["2018-08-17",2512.24,2576.66,2447.82,2576.66,52200],["2018-08-20",2512.24,2576.66,2447.82,2576.66,65500],["2018-08-21",2447.82,2512.24,2447.82,2447.82,96600],["2018-08-22",2447.82,2512.24,2447.82,2512.24,120600],["2018-08-23",2512.24,2576.66,2447.82,2512.24,47400],["2018-08-24",2512.24,2576.66,2512.24,2512.24,55800],["2018-08-27",2576.66,2641.07,2576.66,2641.07,93100],["2018-08-28",2641.07,2705.49,2641.07,2641.07,62100],["2018-08-29",2641.07,2641.07,2576.66,2576.66,45600],["2018-08-30",2576.66,2641.07,2447.82,2512.24,269200],["2018-08-31",2576.66,2705.49,2576.66,2641.07,58600],["2018-09-04",2641.07,2705.49,2576.66,2641.07,77300],["2018-09-05",2576.66,2641.07,2447.82,2447.82,411300],["2018-09-06",2447.82,2641.07,2447.82,2641.07,1050800],["2018-09-07",2705.49,2898.74,2576.66,2898.74,907000],["2018-09-10",2898.74,2963.15,2769.9,2769.9,204600],["2018-09-11",2705.49,2898.74,2641.07,2834.32,398400],["2018-09-12",2834.32,2898.74,2705.49,2705.49,523700],["2018-09-13",2705.49,2898.74,2641.07,2834.32,176000],["2018-09-14",2834.32,2834.32,2705.49,2769.9,80600],["2018-09-17",2834.32,2834.32,2641.07,2641.07,428000],["2018-09-18",2641.07,2769.9,2641.07,2705.49,306500],["2018-09-19",2705.49,2769.9,2641.07,2705.49,358200],["2018-09-20",2769.9,2834.32,2705.49,2769.9,378500],["2018-09-21",2769.9,2834.32,2641.07,2769.9,465300],["2018-09-24",2769.9,2769.9,2705.49,2705.49,151200],["2018-09-25",2705.49,2769.9,2705.49,2705.49,198100],["2018-09-26",2705.49,2705.49,2641.07,2641.07,327300],["2018-09-27",2641.07,2898.74,2641.07,2898.74,777800],["2018-09-28",2705.49,3027.57,2705.49,2834.32,333000],["2018-10-01",2834.32,2898.74,2769.9,2769.9,223500],["2018-10-02",2769.9,2834.32,2705.49,2834.32,278700],["2018-10-03",2834.32,3091.99,2834.32,3091.99,815200],["2018-10-04",3285.24,3349.65,3156.4,3220.82,553100],["2018-10-05",3220.82,3285.24,3027.57,3027.57,301100],["2018-10-08",3027.57,3027.57,2898.74,3027.57,231500],["2018-10-09",3027.57,3285.24,2963.15,3285.24,575200],["2018-10-10",3349.65,3349.65,3156.4,3156.4,201000],["2018-10-11",3156.4,3156.4,2898.74,2898.74,874000],["2018-10-12",2769.9,2963.15,2705.49,2898.74,257300],["2018-10-15",2963.15,2963.15,2834.32,2898.74,186500],["2018-10-16",2898.74,2963.15,2834.32,2834.32,162800],["2018-10-17",2898.74,2898.74,2834.32,2834.32,279700],["2018-10-18",2834.32,2898.74,2834.32,2898.74,77400],["2018-10-19",2834.32,2898.74,2769.9,2898.74,133000],["2018-10-22",2898.74,2963.15,2834.32,2834.32,200100],["2018-10-23",2834.32,2834.32,2641.07,2641.07,237100],["2018-10-24",2705.49,2769.9,2641.07,2769.9,55800],["2018-10-25",2705.49,2705.49,2576.66,2641.07,88100],["2018-10-26",2705.49,2769.9,2641.07,2705.49,30300],["2018-10-29",2641.07,2641.07,2512.24,2512.24,388800],["2018-10-30",2512.24,2576.66,2447.82,2447.82,102400],["2018-10-31",2447.82,2641.07,2447.82,2576.66,70300],["2018-11-01",2641.07,2641.07,2447.82,2576.66,137500],["2018-11-02",2641.07,2641.07,2447.82,2447.82,557400],["2018-11-05",2447.82,2512.24,2447.82,2512.24,87100],["2018-11-06",2576.66,2576.66,2447.82,2447.82,72400],["2018-11-07",2512.24,2512.24,2447.82,2447.82,142700],["2018-11-08",2512.24,2576.66,2512.24,2576.66,143200],["2018-11-09",2576.66,2641.07,2512.24,2512.24,103200],["2018-11-12",2576.66,2576.66,2447.82,2447.82,170400],["2018-11-13",2447.82,2512.24,2447.82,2512.24,113200],["2018-11-14",2512.24,2576.66,2447.82,2512.24,101300],["2018-11-15",2512.24,2576.66,2447.82,2447.82,39700],["2018-11-16",2447.82,2512.24,2383.41,2447.82,151600],["2018-11-19",2447.82,2512.24,2383.41,2447.82,124000],["2018-11-20",2383.41,2447.82,2383.41,2383.41,158900],["2018-11-21",2383.41,2512.24,2383.41,2447.82,140500],["2018-11-22",2512.24,2576.66,2447.82,2512.24,152000],["2018-11-23",2512.24,2576.66,2447.82,2447.82,91600],["2018-11-26",2447.82,2512.24,2383.41,2447.82,26300],["2018-11-27",2447.82,2447.82,2383.41,2383.41,50400],["2018-11-28",2447.82,2512.24,2383.41,2447.82,110700],["2018-11-29",2447.82,2447.82,2383.41,2447.82,152000],["2018-11-30",2447.82,2447.82,2383.41,2383.41,42200],["2018-12-03",2447.82,2576.66,2447.82,2512.24,163400],["2018-12-04",2512.24,2576.66,2512.24,2512.24,48500],["2018-12-05",2512.24,2576.66,2447.82,2512.24,115900],["2018-12-06",2512.24,2641.07,2512.24,2641.07,157200],["2018-12-07",2641.07,2705.49,2641.07,2641.07,99800],["2018-12-10",2641.07,2705.49,2641.07,2641.07,103200],["2018-12-11",2641.07,2898.74,2641.07,2898.74,660400],["2018-12-12",3156.4,3156.4,2963.15,2963.15,333600],["2018-12-13",2898.74,2898.74,2769.9,2834.32,104000],["2018-12-14",2834.32,2834.32,2769.9,2834.32,180400],["2018-12-17",2834.32,3027.57,2834.32,2834.32,274400],["2018-12-18",2834.32,2898.74,2769.9,2834.32,184000],["2018-12-19",2963.15,2963.15,2769.9,2834.32,162600],["2018-12-20",2834.32,2834.32,2769.9,2769.9,97800],["2018-12-21",2769.9,2834.32,2769.9,2834.32,155800],["2018-12-24",2834.32,2834.32,2705.49,2705.49,86200],["2018-12-25",2705.49,2705.49,2576.66,2576.66,81000],["2018-12-26",2576.66,2641.07,2512.24,2512.24,144600],["2018-12-27",2576.66,2705.49,2576.66,2576.66,152700],["2018-12-28",2576.66,2576.66,2512.24,2512.24,23800],["2019-01-02",2576.66,2576.66,2512.24,2512.24,41500],["2019-01-03",2576.66,2576.66,2447.82,2512.24,41000],["2019-01-04",2447.82,2512.24,2383.41,2447.82,141600],["2019-01-07",2512.24,2512.24,2254.57,2383.41,267200],["2019-01-08",2383.41,2447.82,2383.41,2447.82,43100],["2019-01-09",2447.82,2512.24,2447.82,2447.82,111000],["2019-01-10",2447.82,2447.82,2383.41,2383.41,41300],["2019-01-11",2447.82,2447.82,2383.41,2383.41,31400],["2019-01-14",2383.41,2447.82,2318.99,2383.41,32100],["2019-01-15",2383.41,2447.82,2383.41,2383.41,28200],["2019-01-16",2447.82,2576.66,2383.41,2512.24,172900],["2019-01-17",2512.24,2576.66,2447.82,2512.24,80400],["2019-01-18",2512.24,2576.66,2512.24,2512.24,58100],["2019-01-21",2512.24,2512.24,2383.41,2447.82,116600],["2019-01-22",2512.24,2512.24,2383.41,2447.82,17100],["2019-01-23",2447.82,2512.24,2447.82,2512.24,183300],["2019-01-24",2576.66,2641.07,2512.24,2512.24,24700],["2019-01-25",2576.66,2705.49,2512.24,2512.24,94500],["2019-01-28",2576.66,2576.66,2447.82,2447.82,40400],["2019-01-29",2512.24,2576.66,2512.24,2512.24,6900],["2019-01-30",2576.66,2705.49,2576.66,2576.66,136300],["2019-01-31",2641.07,2641.07,2512.24,2512.24,52600],["2019-02-01",2641.07,2705.49,2576.66,2641.07,82400],["2019-02-11",2705.49,2705.49,2447.82,2447.82,238600],["2019-02-12",2447.82,2512.24,2447.82,2512.24,70200],["2019-02-13",2512.24,2512.24,2447.82,2447.82,170500],["2019-02-14",2447.82,2512.24,2383.41,2447.82,136300],["2019-02-15",2447.82,2512.24,2383.41,2447.82,84900],["2019-02-18",2447.82,2447.82,2447.82,2447.82,72900],["2019-02-19",2447.82,2512.24,2383.41,2447.82,86400],["2019-02-20",2512.24,2512.24,2383.41,2447.82,91600],["2019-02-21",2383.41,2512.24,2383.41,2447.82,28300],["2019-02-22",2447.82,2512.24,2383.41,2383.41,32700],["2019-02-25",2383.41,2512.24,2383.41,2447.82,59200],["2019-02-26",2447.82,2447.82,2383.41,2447.82,69300],["2019-02-27",2447.82,2447.82,2383.41,2447.82,89100],["2019-02-28",2447.82,2447.82,2383.41,2383.41,60800],["2019-03-01",2383.41,2447.82,2383.41,2383.41,57200],["2019-03-04",2383.41,2447.82,2383.41,2383.41,23500],["2019-03-05",2383.41,2512.24,2383.41,2383.41,156800],["2019-03-06",2447.82,2512.24,2447.82,2447.82,51200],["2019-03-07",2447.82,2512.24,2447.82,2447.82,58400],["2019-03-08",2447.82,2447.82,2383.41,2447.82,26900],["2019-03-11",2447.82,2512.24,2447.82,2447.82,138500],["2019-03-12",2447.82,2447.82,2383.41,2447.82,67000],["2019-03-13",2447.82,2447.82,2383.41,2383.41,18800],["2019-03-14",2383.41,2447.82,2383.41,2447.82,39800],["2019-03-15",2447.82,2576.66,2447.82,2447.82,121500],["2019-03-18",2512.24,2576.66,2512.24,2512.24,311800],["2019-03-19",2576.66,2576.66,2512.24,2576.66,108400],["2019-03-20",2641.07,2641.07,2447.82,2576.66,232200],["2019-03-21",2576.66,2576.66,2447.82,2447.82,70400],["2019-03-22",2512.24,2512.24,2447.82,2447.82,139000],["2019-03-25",2447.82,2447.82,2383.41,2383.41,112000],["2019-03-26",2447.82,2447.82,2383.41,2447.82,82200],["2019-03-27",2447.82,2447.82,2383.41,2447.82,6200],["2019-03-28",2383.41,2447.82,2383.41,2447.82,19200],["2019-03-29",2383.41,2447.82,2383.41,2447.82,208000],["2019-04-01",2447.82,2512.24,2447.82,2447.82,171700],["2019-04-02",2512.24,2512.24,2447.82,2447.82,40000],["2019-04-03",2512.24,2512.24,2447.82,2447.82,119000],["2019-04-04",2447.82,2447.82,2383.41,2447.82,15300],["2019-04-05",2447.82,2447.82,2447.82,2447.82,5000],["2019-04-08",2447.82,2512.24,2447.82,2512.24,61600],["2019-04-09",2447.82,2447.82,2383.41,2447.82,22600],["2019-04-10",2383.41,2447.82,2383.41,2447.82,12800],["2019-04-11",2383.41,2447.82,2383.41,2383.41,60300],["2019-04-12",2383.41,2447.82,2383.41,2447.82,75100],["2019-04-16",2512.24,2512.24,2383.41,2447.82,266700],["2019-04-17",2447.82,2447.82,2383.41,2447.82,71500],["2019-04-18",2447.82,2512.24,2383.41,2383.41,108000],["2019-04-19",2447.82,2447.82,2383.41,2447.82,56000],["2019-04-22",2447.82,2447.82,2318.99,2383.41,123100],["2019-04-23",2447.82,2447.82,2383.41,2447.82,5400],["2019-04-24",2447.82,2447.82,2383.41,2447.82,73200],["2019-04-25",2447.82,2447.82,2383.41,2447.82,67500],["2019-04-26",2447.82,2512.24,2447.82,2512.24,69710],["2019-05-02",2512.24,2576.66,2512.24,2576.66,288300],["2019-05-03",2576.66,2576.66,2512.24,2512.24,289500],["2019-05-06",2512.24,2576.66,2447.82,2447.82,92400],["2019-05-07",2512.24,2641.07,2512.24,2641.07,574900],["2019-05-08",2641.07,2769.9,2576.66,2705.49,229100],["2019-05-09",2705.49,2705.49,2512.24,2576.66,204500],["2019-05-10",2576.66,2641.07,2576.66,2576.66,141100],["2019-05-13",2641.07,2641.07,2576.66,2641.07,125200],["2019-05-14",2576.66,2705.49,2512.24,2641.07,225400],["2019-05-15",2641.07,2641.07,2576.66,2576.66,191800],["2019-05-16",2576.66,2641.07,2576.66,2641.07,68800],["2019-05-17",2641.07,2641.07,2512.24,2576.66,172500],["2019-05-20",2576.66,2576.66,2576.66,2576.66,124700],["2019-05-21",2641.07,2641.07,2576.66,2576.66,92200],["2019-05-22",2576.66,2769.9,2576.66,2769.9,298000],["2019-05-23",2705.49,2769.9,2641.07,2769.9,135000],["2019-05-24",2705.49,2705.49,2705.49,2705.49,83000],["2019-05-27",2769.9,2898.74,2769.9,2834.32,197700],["2019-05-28",2898.74,2898.74,2834.32,2834.32,113100],["2019-05-29",2834.32,2834.32,2769.9,2834.32,108300],["2019-05-30",2834.32,2834.32,2705.49,2705.49,136200],["2019-05-31",2641.07,2769.9,2641.07,2705.49,80900],["2019-06-03",2641.07,2705.49,2512.24,2512.24,306600],["2019-06-04",2576.66,2576.66,2512.24,2576.66,139900],["2019-06-05",2576.66,2641.07,2576.66,2641.07,18800],["2019-06-06",2576.66,2576.66,2512.24,2576.66,48100],["2019-06-07",2576.66,2705.49,2576.66,2641.07,84500],["2019-06-10",2641.07,2641.07,2576.66,2576.66,31900],["2019-06-11",2576.66,2641.07,2576.66,2576.66,19800],["2019-06-12",2576.66,2576.66,2576.66,2576.66,58000],["2019-06-13",2576.66,2576.66,2512.24,2576.66,39900],["2019-06-14",2512.24,2641.07,2512.24,2641.07,34400],["2019-06-17",2576.66,2576.66,2576.66,2576.66,26700],["2019-06-18",2641.07,2641.07,2576.66,2576.66,14100],["2019-06-19",2576.66,2641.07,2576.66,2576.66,31900],["2019-06-20",2641.07,2705.49,2576.66,2705.49,52500],["2019-06-21",2705.49,2705.49,2576.66,2641.07,29200],["2019-06-24",2641.07,2705.49,2576.66,2576.66,75500],["2019-06-25",2576.66,2576.66,2576.66,2576.66,31400],["2019-06-26",2576.66,2576.66,2512.24,2512.24,72300],["2019-06-27",2512.24,2512.24,2447.82,2447.82,143900],["2019-06-28",2512.24,2641.07,2512.24,2641.07,34600],["2019-07-01",2641.07,2705.49,2576.66,2576.66,86000],["2019-07-02",2576.66,2576.66,2512.24,2512.24,24400],["2019-07-03",2512.24,2576.66,2512.24,2512.24,36700],["2019-07-04",2512.24,2576.66,2512.24,2512.24,43100],["2019-07-05",2576.66,2576.66,2512.24,2512.24,67100],["2019-07-08",2512.24,2576.66,2512.24,2576.66,15100],["2019-07-09",2512.24,2576.66,2512.24,2512.24,57600],["2019-07-10",2576.66,2576.66,2512.24,2576.66,47600],["2019-07-11",2576.66,2641.07,2512.24,2576.66,174100],["2019-07-12",2576.66,2641.07,2576.66,2641.07,98400],["2019-07-15",2576.66,2705.49,2576.66,2705.49,45800],["2019-07-16",2641.07,2705.49,2576.66,2576.66,147800],["2019-07-17",2576.66,2641.07,2512.24,2641.07,41100],["2019-07-18",2512.24,2641.07,2512.24,2512.24,5900],["2019-07-19",2576.66,2641.07,2512.24,2512.24,48200],["2019-07-22",2512.24,2576.66,2512.24,2576.66,57400],["2019-07-23",2641.07,2641.07,2512.24,2512.24,21400],["2019-07-24",2576.66,2576.66,2512.24,2512.24,16400],["2019-07-25",2512.24,2576.66,2512.24,2512.24,22700],["2019-07-26",2576.66,2641.07,2576.66,2641.07,30300],["2019-07-29",2641.07,2641.07,2512.24,2576.66,41600],["2019-07-30",2576.66,2641.07,2576.66,2641.07,145200],["2019-07-31",2576.66,2641.07,2576.66,2576.66,74600],["2019-08-01",2576.66,2705.49,2576.66,2641.07,157200],["2019-08-02",2641.07,2641.07,2576.66,2641.07,82700],["2019-08-05",2641.07,2641.07,2576.66,2641.07,153800],["2019-08-06",2641.07,2641.07,2576.66,2641.07,122900],["2019-08-07",2641.07,2641.07,2641.07,2641.07,219500],["2019-08-08",2641.07,2705.49,2641.07,2705.49,73200],["2019-08-09",2641.07,2705.49,2641.07,2705.49,51600],["2019-08-12",2705.49,2705.49,2641.07,2705.49,76900],["2019-08-13",2641.07,2705.49,2641.07,2641.07,82500],["2019-08-14",2576.66,2641.07,2576.66,2641.07,93200],["2019-08-15",2576.66,2641.07,2576.66,2641.07,156300],["2019-08-16",2641.07,2769.9,2641.07,2705.49,261100],["2019-08-19",2769.9,2769.9,2705.49,2769.9,82200],["2019-08-20",2769.9,2769.9,2512.24,2576.66,679700],["2019-08-21",2576.66,2641.07,2512.24,2512.24,126700],["2019-08-22",2512.24,2576.66,2512.24,2512.24,48300],["2019-08-23",2576.66,2641.07,2576.66,2576.66,123100],["2019-08-26",2576.66,2576.66,2512.24,2576.66,19000],["2019-08-27",2576.66,2576.66,2576.66,2576.66,27200],["2019-08-28",2512.24,2576.66,2512.24,2512.24,47800],["2019-08-29",2512.24,2576.66,2512.24,2512.24,32400],["2019-08-30",2512.24,2641.07,2512.24,2576.66,61800],["2019-09-03",2576.66,2641.07,2576.66,2641.07,124500],["2019-09-04",2641.07,2641.07,2563.39,2563.39,72700],["2019-09-05",2563.39,2563.39,2563.39,2563.39,5000],["2019-09-06",2563.39,2641.07,2563.39,2563.39,28500],["2019-09-09",2563.39,2641.07,2563.39,2641.07,41100],["2019-09-10",2563.39,2641.07,2563.39,2563.39,40900],["2019-09-11",2563.39,2641.07,2485.71,2641.07,8300],["2019-09-12",2563.39,2563.39,2563.39,2563.39,33800],["2019-09-13",2563.39,2563.39,2485.71,2563.39,53300],["2019-09-16",2563.39,2641.07,2563.39,2563.39,94900],["2019-09-17",2641.07,2641.07,2563.39,2563.39,68500],["2019-09-18",2563.39,2641.07,2563.39,2641.07,141800],["2019-09-19",2641.07,2641.07,2563.39,2563.39,81900],["2019-09-20",2563.39,2641.07,2563.39,2563.39,21000],["2019-09-23",2563.39,2641.07,2563.39,2641.07,44300],["2019-09-24",2563.39,2641.07,2563.39,2563.39,62600],["2019-09-25",2641.07,2641.07,2485.71,2485.71,13600],["2019-09-26",2563.39,2563.39,2563.39,2563.39,300],["2019-09-27",2485.71,2641.07,2485.71,2563.39,448800],["2019-09-30",2563.39,2563.39,2485.71,2563.39,22700],["2019-10-01",2563.39,2641.07,2485.71,2563.39,5800],["2019-10-02",2563.39,2563.39,2485.71,2563.39,177100],["2019-10-03",2563.39,2563.39,2485.71,2563.39,71700],["2019-10-04",2485.71,2563.39,2485.71,2563.39,62000],["2019-10-07",2563.39,2563.39,2485.71,2485.71,32400],["2019-10-08",2485.71,2563.39,2485.71,2485.71,14700],["2019-10-09",2485.71,2563.39,2485.71,2485.71,42100],["2019-10-10",2485.71,2485.71,2408.04,2408.04,24910],["2019-10-11",2408.04,2485.71,2408.04,2485.71,58800],["2019-10-14",2485.71,2485.71,2485.71,2485.71,37800],["2019-10-15",2485.71,2485.71,2408.04,2485.71,8700],["2019-10-16",2485.71,2563.39,2485.71,2563.39,19700],["2019-10-17",2485.71,2563.39,2485.71,2563.39,20200],["2019-10-18",2485.71,2485.71,2330.36,2408.04,26500],["2019-10-21",2485.71,2485.71,2408.04,2485.71,3600],["2019-10-22",2485.71,2485.71,2408.04,2485.71,3300],["2019-10-23",2408.04,2485.71,2408.04,2485.71,23100],["2019-10-24",2485.71,2485.71,2408.04,2485.71,110400],["2019-10-25",2485.71,2563.39,2485.71,2563.39,99300],["2019-10-28",2563.39,2641.07,2563.39,2563.39,212900],["2019-10-29",2563.39,2641.07,2563.39,2563.39,16400],["2019-10-30",2641.07,2796.43,2641.07,2796.43,364000],["2019-10-31",2796.43,2796.43,2718.75,2796.43,129500],["2019-11-01",2796.43,2796.43,2718.75,2796.43,18600],["2019-11-04",2796.43,3029.46,2718.75,2796.43,111900],["2019-11-05",2796.43,2796.43,2641.07,2641.07,126600],["2019-11-06",2796.43,2796.43,2563.39,2563.39,58400],["2019-11-07",2718.75,2796.43,2641.07,2641.07,20200],["2019-11-08",2641.07,2718.75,2641.07,2718.75,23900],["2019-11-11",2718.75,2718.75,2563.39,2718.75,71800],["2019-11-12",2563.39,2718.75,2563.39,2641.07,58200],["2019-11-13",2796.43,2796.43,2641.07,2641.07,55800],["2019-11-14",2563.39,2641.07,2563.39,2641.07,24000],["2019-11-15",2641.07,2641.07,2563.39,2641.07,47900],["2019-11-18",2641.07,2641.07,2485.71,2641.07,141900],["2019-11-19",2641.07,2641.07,2485.71,2563.39,55100],["2019-11-20",2563.39,2563.39,2485.71,2485.71,122200],["2019-11-21",2563.39,2563.39,2485.71,2563.39,27900],["2019-11-22",2563.39,2563.39,2485.71,2485.71,77900],["2019-11-25",2563.39,2563.39,2485.71,2563.39,14900],["2019-11-26",2485.71,2563.39,2408.04,2563.39,3000],["2019-11-27",2485.71,2563.39,2485.71,2563.39,4100],["2019-11-28",2485.71,2641.07,2485.71,2563.39,151700],["2019-11-29",2563.39,2563.39,2485.71,2485.71,51100],["2019-12-02",2563.39,2563.39,2485.71,2485.71,9400],["2019-12-03",2485.71,2563.39,2485.71,2485.71,25200],["2019-12-04",2408.04,2485.71,2408.04,2485.71,8700],["2019-12-05",2563.39,2563.39,2563.39,2563.39,109100],["2019-12-06",2563.39,2563.39,2485.71,2563.39,128300],["2019-12-09",2485.71,2485.71,2485.71,2485.71,200],["2019-12-10",2563.39,2563.39,2485.71,2563.39,4400],["2019-12-11",2563.39,2563.39,2485.71,2563.39,34100],["2019-12-12",2485.71,2485.71,2408.04,2485.71,26500],["2019-12-13",2485.71,2563.39,2408.04,2485.71,45200],["2019-12-16",2485.71,2563.39,2485.71,2563.39,8900],["2019-12-17",2563.39,2563.39,2485.71,2485.71,4100],["2019-12-18",2485.71,2485.71,2485.71,2485.71,4200],["2019-12-19",2485.71,2485.71,2485.71,2485.71,81300],["2019-12-20",2485.71,2485.71,2408.04,2485.71,86300],["2019-12-23",2485.71,2485.71,2408.04,2408.04,66200],["2019-12-24",2408.04,2485.71,2408.04,2485.71,68200],["2019-12-25",2485.71,2718.75,2408.04,2641.07,336700],["2019-12-26",2563.39,2641.07,2485.71,2563.39,87800],["2019-12-27",2485.71,2563.39,2485.71,2485.71,13300],["2019-12-30",2485.71,2485.71,2408.04,2485.71,47700],["2019-12-31",2485.71,2485.71,2408.04,2485.71,115800],["2020-01-02",2408.04,2485.71,2330.36,2330.36,60600],["2020-01-03",2408.04,2485.71,2408.04,2485.71,55500],["2020-01-06",2408.04,2485.71,2330.36,2408.04,42300],["2020-01-07",2408.04,2408.04,2330.36,2408.04,91500],["2020-01-08",2408.04,2408.04,2330.36,2330.36,76700],["2020-01-09",2330.36,2408.04,2330.36,2408.04,93000],["2020-01-10",2408.04,2408.04,2252.68,2330.36,24200],["2020-01-13",2330.36,2330.36,2252.68,2330.36,56500],["2020-01-14",2330.36,2330.36,2252.68,2252.68,45100],["2020-01-15",2330.36,2330.36,2175.0,2175.0,245800],["2020-01-16",2175.0,2252.68,2097.32,2175.0,42600],["2020-01-17",2252.68,2330.36,2175.0,2330.36,72400],["2020-01-20",2252.68,2330.36,2252.68,2252.68,23900],["2020-01-21",2252.68,2408.04,2252.68,2408.04,158100],["2020-01-22",2330.36,2408.04,2252.68,2408.04,4900],["2020-01-30",2408.04,2408.04,2330.36,2330.36,68000],["2020-01-31",2330.36,2408.04,2252.68,2252.68,76000],["2020-02-03",2252.68,2330.36,2175.0,2252.68,34200],["2020-02-04",2252.68,2330.36,2252.68,2330.36,8100],["2020-02-05",2330.36,2330.36,2252.68,2330.36,13900],["2020-02-06",2330.36,2330.36,2252.68,2330.36,66400],["2020-02-07",2252.68,2330.36,2252.68,2330.36,33000],["2020-02-10",2330.36,2485.71,2330.36,2408.04,97100],["2020-02-11",2408.04,2641.07,2408.04,2485.71,279900],["2020-02-12",2485.71,2485.71,2485.71,2485.71,200],["2020-02-13",2563.39,2718.75,2330.36,2408.04,57600],["2020-02-14",2408.04,2563.39,2408.04,2485.71,90100],["2020-02-17",2485.71,2485.71,2408.04,2485.71,2700],["2020-02-18",2408.04,2485.71,2408.04,2485.71,41000],["2020-02-19",2485.71,2485.71,2485.71,2485.71,65100],["2020-02-20",2485.71,2485.71,2408.04,2485.71,500],["2020-02-21",2485.71,2563.39,2408.04,2563.39,38700],["2020-02-24",2485.71,2563.39,2408.04,2563.39,298600],["2020-02-25",2485.71,2485.71,2408.04,2485.71,21400],["2020-02-26",2408.04,2408.04,2408.04,2408.04,6800],["2020-02-27",2408.04,2408.04,2330.36,2408.04,2800],["2020-02-28",2408.04,2408.04,2330.36,2408.04,24700],["2020-03-02",2330.36,2408.04,2330.36,2408.04,5800],["2020-03-03",2330.36,2485.71,2330.36,2485.71,46000],["2020-03-04",2408.04,2485.71,2408.04,2485.71,40100],["2020-03-05",2485.71,2485.71,2408.04,2485.71,600],["2020-03-06",2408.04,2408.04,2330.36,2408.04,156000],["2020-03-09",2408.04,2408.04,2175.0,2252.68,77200],["2020-03-10",2330.36,2408.04,2252.68,2330.36,70800],["2020-03-11",2330.36,2330.36,2252.68,2252.68,107700],["2020-03-12",2252.68,2330.36,2175.0,2330.36,242900],["2020-03-13",2252.68,2330.36,2175.0,2330.36,132600],["2020-03-16",2330.36,2330.36,2330.36,2330.36,5100],["2020-03-17",2252.68,2252.68,2175.0,2175.0,20400],["2020-03-18",2330.36,2330.36,2330.36,2330.36,55800],["2020-03-19",2330.36,2408.04,2330.36,2330.36,6700],["2020-03-20",2330.36,2330.36,2252.68,2252.68,14800],["2020-03-23",2252.68,2252.68,2097.32,2175.0,73800],["2020-03-24",2175.0,2330.36,2175.0,2330.36,9600],["2020-03-25",2252.68,2330.36,2097.32,2330.36,176700],["2020-03-26",2252.68,2252.68,2175.0,2175.0,11800],["2020-03-27",2330.36,2330.36,2097.32,2175.0,9100],["2020-03-30",2175.0,2175.0,2019.64,2019.64,58400],["2020-03-31",2019.64,2097.32,1941.96,2097.32,148200],["2020-04-01",2175.0,2175.0,2175.0,2175.0,16700],["2020-04-03",2175.0,2252.68,2175.0,2175.0,9100],["2020-04-06",2175.0,2175.0,2175.0,2175.0,16300],["2020-04-07",2175.0,2252.68,2175.0,2175.0,31600],["2020-04-08",2252.68,2252.68,2175.0,2252.68,32500],["2020-04-09",2252.68,2252.68,2252.68,2252.68,29500],["2020-04-10",2252.68,2252.68,2252.68,2252.68,14500],["2020-04-13",2252.68,2330.36,2175.0,2330.36,7100],["2020-04-14",2252.68,2330.36,2252.68,2330.36,5500],["2020-04-15",2252.68,2330.36,2252.68,2330.36,48000],["2020-04-16",2252.68,2330.36,2252.68,2330.36,85600],["2020-04-17",2252.68,2252.68,2252.68,2252.68,1300],["2020-04-20",2252.68,2252.68,2252.68,2252.68,11900],["2020-04-21",2252.68,2330.36,2252.68,2252.68,38700],["2020-04-22",2252.68,2252.68,2252.68,2252.68,24000],["2020-04-23",2252.68,2330.36,2252.68,2330.36,34100],["2020-04-24",2330.36,2330.36,2252.68,2252.68,1600],["2020-04-27",2330.36,2330.36,2330.36,2330.36,1700],["2020-04-28",2252.68,2330.36,2252.68,2330.36,6500],["2020-04-29",2252.68,2252.68,2252.68,2252.68,3600],["2020-05-04",2252.68,2330.36,2252.68,2330.36,66800],["2020-05-05",2330.36,2330.36,2252.68,2330.36,8700],["2020-05-06",2252.68,2252.68,2252.68,2252.68,4100],["2020-05-07",2330.36,2408.04,2330.36,2330.36,42200],["2020-05-08",2330.36,2330.36,2252.68,2330.36,8100],["2020-05-11",2330.36,2408.04,2330.36,2330.36,40600],["2020-05-12",2330.36,2408.04,2330.36,2408.04,39200],["2020-05-13",2408.04,2485.71,2252.68,2485.71,31900],["2020-05-14",2408.04,2408.04,2330.36,2408.04,23700],["2020-05-15",2408.04,2485.71,2408.04,2485.71,112300],["2020-05-18",2563.39,2563.39,2408.04,2485.71,17600],["2020-05-19",2485.71,2485.71,2485.71,2485.71,12300],["2020-05-20",2408.04,2408.04,2408.04,2408.04,48600],["2020-05-21",2485.71,2563.39,2485.71,2563.39,31200],["2020-05-22",2485.71,2718.75,2485.71,2563.39,68300],["2020-05-25",2563.39,2563.39,2485.71,2563.39,63400],["2020-05-26",2563.39,2563.39,2485.71,2563.39,53300],["2020-05-27",2485.71,2563.39,2485.71,2563.39,31900],["2020-05-28",2485.71,2563.39,2485.71,2563.39,11900],["2020-05-29",2563.39,2641.07,2563.39,2563.39,91900],["2020-06-01",2563.39,2796.43,2563.39,2796.43,142900],["2020-06-02",2796.43,2874.11,2718.75,2718.75,61000],["2020-06-03",2718.75,2874.11,2718.75,2796.43,102300],["2020-06-04",2796.43,2874.11,2796.43,2874.11,125600],["2020-06-05",2796.43,2796.43,2796.43,2796.43,64100],["2020-06-08",2796.43,2874.11,2796.43,2874.11,108300],["2020-06-09",2874.11,2874.11,2796.43,2796.43,57400],["2020-06-10",2796.43,2874.11,2796.43,2874.11,82000],["2020-06-11",2874.11,2951.79,2796.43,2796.43,100200],["2020-06-12",2796.43,2796.43,2796.43,2796.43,50200],["2020-06-15",2874.11,2951.79,2874.11,2951.79,182000],["2020-06-16",2951.79,2951.79,2951.79,2951.79,95900],["2020-06-17",2951.79,2951.79,2951.79,2951.79,7500],["2020-06-18",2951.79,3029.46,2874.11,3029.46,117200],["2020-06-19",3029.46,3262.5,3029.46,3262.5,433400],["2020-06-22",3495.54,3573.21,3340.18,3573.21,318700],["2020-06-23",3650.89,3806.25,3573.21,3728.57,144300],["2020-06-24",3573.21,3650.89,3417.86,3417.86,86900],["2020-06-25",3340.18,3495.54,3340.18,3417.86,70800],["2020-06-26",3417.86,3417.86,3262.5,3417.86,59600],["2020-06-29",3417.86,3417.86,3184.82,3184.82,102400],["2020-06-30",3184.82,3417.86,3184.82,3262.5,50900],["2020-07-01",3262.5,3340.18,3184.82,3340.18,65200],["2020-07-02",3340.18,3340.18,3107.14,3262.5,63000],["2020-07-03",3262.5,3262.5,3107.14,3262.5,73500],["2020-07-06",3340.18,3495.54,3340.18,3417.86,46600],["2020-07-07",3417.86,3495.54,3340.18,3417.86,49900],["2020-07-08",3340.18,3495.54,3340.18,3417.86,38400],["2020-07-09",3495.54,3495.54,3262.5,3340.18,48100],["2020-07-10",3340.18,3417.86,3262.5,3417.86,74200],["2020-07-13",3340.18,3417.86,3262.5,3340.18,113300],["2020-07-14",3340.18,3417.86,3262.5,3417.86,160900],["2020-07-15",3340.18,3340.18,3262.5,3262.5,127700],["2020-07-16",3443.75,3443.75,3353.12,3353.12,38100],["2020-07-17",3353.12,3353.12,3262.5,3262.5,51600],["2020-07-20",3262.5,3262.5,3171.87,3171.87,21900],["2020-07-21",3171.87,3262.5,3081.25,3262.5,56700],["2020-07-22",3262.5,3262.5,3171.87,3262.5,9200],["2020-07-23",3171.87,3171.87,3081.25,3171.87,28600],["2020-07-24",3081.25,3081.25,2990.62,2990.62,93800],["2020-07-27",2900.0,2900.0,2718.75,2718.75,163100],["2020-07-28",2718.75,2990.62,2718.75,2900.0,23000],["2020-07-29",2900.0,2900.0,2809.37,2809.37,6700],["2020-07-30",2809.37,2900.0,2809.37,2809.37,23200],["2020-07-31",2900.0,2900.0,2900.0,2900.0,16200],["2020-08-03",2990.62,3081.25,2990.62,3081.25,35600],["2020-08-04",2990.62,3171.87,2990.62,3081.25,38000],["2020-08-05",3171.87,3262.5,3081.25,3171.87,92500],["2020-08-06",3171.87,3262.5,3171.87,3262.5,35300],["2020-08-07",3262.5,3262.5,3171.87,3171.87,27300],["2020-08-10",3171.87,3171.87,3171.87,3171.87,8000],["2020-08-11",3171.87,3171.87,3081.25,3081.25,25300],["2020-08-12",3081.25,3081.25,2990.62,2990.62,33200],["2020-08-13",3171.87,3262.5,3171.87,3262.5,170000],["2020-08-14",3443.75,3534.37,3353.12,3353.12,145500],["2020-08-17",3353.12,3443.75,3262.5,3262.5,89700],["2020-08-18",3262.5,3262.5,3171.87,3262.5,77600],["2020-08-19",3262.5,3262.5,3171.87,3171.87,52200],["2020-08-20",3171.87,3262.5,3171.87,3171.87,47500],["2020-08-21",3353.12,3353.12,3262.5,3262.5,76000],["2020-08-24",3353.12,3353.12,3262.5,3262.5,31200],["2020-08-25",3262.5,3353.12,3171.87,3262.5,118900],["2020-08-26",3262.5,3262.5,3262.5,3262.5,62300],["2020-08-27",3262.5,3443.75,3262.5,3353.12,126000],["2020-08-28",3353.12,3443.75,3353.12,3353.12,20100],["2020-08-31",3353.12,3443.75,3353.12,3353.12,73400],["2020-09-01",3353.12,3534.37,3353.12,3534.37,98200],["2020-09-03",3443.75,3534.37,3353.12,3534.37,49300],["2020-09-04",3443.75,3534.37,3353.12,3534.37,31700],["2020-09-07",3443.75,3534.37,3353.12,3443.75,126100],["2020-09-08",3443.75,3715.62,3443.75,3715.62,328500],["2020-09-09",4078.12,4078.12,3806.25,4078.12,384100],["2020-09-10",4440.62,4440.62,3806.25,3987.5,229000],["2020-09-11",3806.25,3987.5,3715.62,3987.5,102500],["2020-09-14",3896.87,4259.37,3806.25,4168.75,204700],["2020-09-15",4168.75,4168.75,3987.5,3987.5,61300],["2020-09-16",4078.12,4078.12,3896.87,3987.5,94400],["2020-09-17",3896.87,3987.5,3806.25,3896.87,166300],["2020-09-18",3896.87,3896.87,3715.62,3896.87,90000],["2020-09-21",3806.25,3806.25,3625.0,3625.0,116500],["2020-09-22",3625.0,3896.87,3625.0,3806.25,65400],["2020-09-23",3715.62,3896.87,3715.62,3896.87,47700],["2020-09-24",3896.87,3896.87,3715.62,3806.25,17400],["2020-09-25",3806.25,3806.25,3625.0,3715.62,43300],["2020-09-28",3715.62,3806.25,3715.62,3715.62,5200],["2020-09-29",3625.0,3715.62,3625.0,3625.0,118900],["2020-09-30",3625.0,3625.0,3625.0,3625.0,18500],["2020-10-01",3625.0,3896.87,3534.37,3806.25,114000],["2020-10-02",3715.62,3715.62,3534.37,3625.0,78800],["2020-10-05",3715.62,3715.62,3625.0,3625.0,22800],["2020-10-06",3625.0,3715.62,3625.0,3715.62,40700],["2020-10-07",3625.0,3715.62,3534.37,3625.0,45600],["2020-10-08",3625.0,3715.62,3625.0,3625.0,35900],["2020-10-09",3625.0,3806.25,3625.0,3625.0,35400],["2020-10-12",3625.0,3625.0,3625.0,3625.0,50400],["2020-10-13",3625.0,3806.25,3625.0,3806.25,41200],["2020-10-14",3806.25,3806.25,3625.0,3715.62,18100],["2020-10-15",3625.0,3715.62,3534.37,3534.37,61500],["2020-10-16",3625.0,3715.62,3534.37,3625.0,30500],["2020-10-19",3534.37,3715.62,3534.37,3715.62,17000],["2020-10-20",3715.62,3715.62,3625.0,3625.0,7600],["2020-10-21",3534.37,3715.62,3534.37,3625.0,10900],["2020-10-22",3534.37,3625.0,3534.37,3625.0,20600],["2020-10-23",3715.62,3715.62,3534.37,3625.0,22600],["2020-10-26",3534.37,3625.0,3534.37,3625.0,8200],["2020-10-27",3625.0,3715.62,3625.0,3715.62,24100],["2020-10-28",3625.0,3625.0,3534.37,3625.0,36600],["2020-10-29",3625.0,3625.0,3534.37,3534.37,16900],["2020-10-30",3625.0,3625.0,3534.37,3534.37,10200],["2020-11-02",3625.0,3625.0,3625.0,3625.0,1000],["2020-11-03",3625.0,3625.0,3625.0,3625.0,4000],["2020-11-04",3625.0,3625.0,3534.37,3534.37,51300],["2020-11-05",3534.37,3534.37,3534.37,3534.37,19600],["2020-11-06",3625.0,3715.62,3534.37,3715.62,24200],["2020-11-09",3715.62,3715.62,3715.62,3715.62,0],["2020-11-10",3715.62,3715.62,3534.37,3534.37,4200],["2020-11-11",3625.0,3625.0,3625.0,3625.0,6900],["2020-11-12",3625.0,3625.0,3625.0,3625.0,500],["2020-11-13",3625.0,3625.0,3534.37,3625.0,12400],["2020-11-16",3625.0,3625.0,3625.0,3625.0,48600],["2020-11-17",3625.0,3625.0,3625.0,3625.0,23200],["2020-11-18",3625.0,3625.0,3625.0,3625.0,16700],["2020-11-19",3625.0,3715.62,3534.37,3534.37,86600],["2020-11-20",3625.0,3625.0,3534.37,3625.0,17200],["2020-11-23",3625.0,3715.62,3534.37,3625.0,45600],["2020-11-24",3715.62,3715.62,3534.37,3625.0,25000],["2020-11-25",3625.0,3715.62,3625.0,3625.0,45000],["2020-11-26",3625.0,3715.62,3534.37,3715.62,19100],["2020-11-27",3625.0,3625.0,3625.0,3625.0,27500],["2020-11-30",3625.0,3625.0,3534.37,3534.37,20800],["2020-12-01",3625.0,3715.62,3625.0,3715.62,78200],["2020-12-02",3715.62,3715.62,3715.62,3715.62,2000],["2020-12-03",3625.0,3625.0,3534.37,3625.0,22200],["2020-12-04",3534.37,3625.0,3534.37,3625.0,9200],["2020-12-07",3625.0,3715.62,3625.0,3715.62,6400],["2020-12-08",3715.62,3715.62,3534.37,3625.0,19800],["2020-12-09",3625.0,3715.62,3625.0,3715.62,20500],["2020-12-10",3715.62,3715.62,3625.0,3625.0,55200],["2020-12-11",3625.0,3625.0,3534.37,3625.0,11800],["2020-12-14",3715.62,3715.62,3534.37,3625.0,104000],["2020-12-15",3625.0,3715.62,3534.37,3534.37,79100],["2020-12-16",3534.37,3715.62,3534.37,3625.0,23800],["2020-12-17",3625.0,3715.62,3625.0,3625.0,48200],["2020-12-18",3625.0,3715.62,3625.0,3715.62,45100],["2020-12-21",3715.62,4078.12,3715.62,4078.12,490100],["2020-12-22",4078.12,4440.62,4078.12,4440.62,506400],["2020-12-23",4531.25,4531.25,4168.75,4259.37,277700],["2020-12-24",4259.37,4259.37,3896.87,3896.87,182200],["2020-12-25",3896.87,4168.75,3896.87,3987.5,106700],["2020-12-28",3987.5,4259.37,3987.5,4259.37,119100],["2020-12-29",4168.75,4259.37,4168.75,4168.75,94500],["2020-12-30",4168.75,4259.37,4078.12,4168.75,78900],["2020-12-31",4168.75,4350.0,4078.12,4350.0,126900],["2021-01-04",4350.0,4440.62,4350.0,4440.62,119500],["2021-01-05",4531.25,4531.25,4350.0,4440.62,113000],["2021-01-06",4440.62,4440.62,4350.0,4350.0,84900],["2021-01-07",4350.0,4440.62,4259.37,4259.37,66700],["2021-01-08",4259.37,4621.87,4259.37,4621.87,669500],["2021-01-11",4893.75,5075.0,4893.75,5075.0,477500],["2021-01-12",5075.0,5165.62,4712.5,4712.5,119900],["2021-01-13",4712.5,4712.5,4531.25,4621.87,215800],["2021-01-14",4621.87,5075.0,4621.87,4803.12,194800],["2021-01-15",4893.75,5075.0,4803.12,4984.37,126000],["2021-01-18",4984.37,5075.0,4893.75,4893.75,137300],["2021-01-19",4893.75,4984.37,4531.25,4531.25,319100],["2021-01-20",4531.25,4803.12,4531.25,4803.12,290300],["2021-01-21",4803.12,4984.37,4803.12,4893.75,236300],["2021-01-22",4893.75,4893.75,4712.5,4803.12,125900],["2021-01-25",4803.12,4984.37,4803.12,4893.75,121500],["2021-01-26",4803.12,4984.37,4440.62,4712.5,305200],["2021-01-27",4893.75,4893.75,4531.25,4531.25,61100],["2021-01-28",4440.62,4621.87,4078.12,4078.12,246100],["2021-01-29",3896.87,4440.62,3715.62,4350.0,91100],["2021-02-01",4350.0,4350.0,4078.12,4259.37,55000],["2021-02-02",4168.75,4350.0,4078.12,4350.0,31000],["2021-02-03",4440.62,4531.25,4350.0,4440.62,47800],["2021-02-04",4440.62,4531.25,4350.0,4440.62,17600],["2021-02-05",4350.0,4531.25,4168.75,4531.25,53600],["2021-02-08",4531.25,4712.5,4168.75,4440.62,151400],["2021-02-09",4350.0,4440.62,4350.0,4440.62,26800],["2021-02-17",4531.25,4531.25,4440.62,4440.62,12900],["2021-02-18",4440.62,4621.87,4440.62,4621.87,105600],["2021-02-19",4531.25,4621.87,4531.25,4531.25,54300],["2021-02-22",4531.25,4621.87,4440.62,4440.62,62700],["2021-02-23",4440.62,4621.87,4440.62,4531.25,97300],["2021-02-24",4621.87,4621.87,4440.62,4621.87,121200],["2021-02-25",4621.87,5075.0,4531.25,5075.0,792500],["2021-02-26",5256.25,5528.12,5165.62,5437.5,357800],["2021-03-01",5437.5,5800.0,5437.5,5437.5,420800],["2021-03-02",5437.5,5528.12,5256.25,5437.5,268900],["2021-03-03",5800.0,5800.0,5256.25,5800.0,488500],["2021-03-04",5800.0,5890.62,5256.25,5800.0,234500],["2021-03-05",5618.75,5800.0,5528.12,5800.0,170700],["2021-03-08",5800.0,5981.25,5709.37,5709.37,258000],["2021-03-09",5709.37,6162.5,5618.75,6162.5,273000],["2021-03-10",6162.5,6615.62,6162.5,6615.62,328700],["2021-03-11",6796.87,6978.12,6343.75,6615.62,210200],["2021-03-12",6525.0,6706.25,6343.75,6615.62,205400],["2021-03-15",6615.62,6615.62,6343.75,6434.37,131300],["2021-03-16",6343.75,6615.62,5800.0,6071.87,310900],["2021-03-17",6071.87,6162.5,5981.25,6071.87,61000],["2021-03-18",5981.25,6434.37,5981.25,6071.87,236500],["2021-03-19",6071.87,6071.87,5800.0,6071.87,141900],["2021-03-22",5981.25,6071.87,5800.0,5981.25,103100],["2021-03-23",5981.25,5981.25,5890.62,5981.25,98100],["2021-03-24",5890.62,5890.62,5618.75,5800.0,57300],["2021-03-25",5890.62,6343.75,5709.37,6253.12,106500],["2021-03-26",6253.12,6253.12,5800.0,5890.62,135200],["2021-03-29",5800.0,6071.87,5709.37,5981.25,50900],["2021-03-30",5981.25,6253.12,5890.62,6071.87,59200],["2021-03-31",5981.25,5981.25,5709.37,5800.0,132400],["2021-04-01",5800.0,6162.5,5800.0,6071.87,87000],["2021-04-02",6071.87,6162.5,5890.62,5981.25,196300],["2021-04-05",6071.87,6162.5,5890.62,6071.87,138200],["2021-04-06",6071.87,6615.62,5981.25,6615.62,492600],["2021-04-07",6615.62,6796.87,6434.37,6525.0,202900],["2021-04-08",6615.62,6615.62,6162.5,6525.0,144100],["2021-04-09",6434.37,6434.37,6253.12,6343.75,181400],["2021-04-12",6343.75,6525.0,6253.12,6434.37,201300],["2021-04-13",6434.37,6525.0,6071.87,6343.75,250600],["2021-04-14",6253.12,6343.75,6071.87,6162.5,115200],["2021-04-15",6162.5,6253.12,6071.87,6162.5,148000],["2021-04-16",6162.5,6162.5,5800.0,5981.25,324400],["2021-04-19",5800.0,6071.87,5800.0,5890.62,105800],["2021-04-20",5890.62,6071.87,5890.62,5981.25,104600],["2021-04-22",5981.25,5981.25,5437.5,5528.12,220800],["2021-04-23",5528.12,5709.37,5528.12,5709.37,161300],["2021-04-26",5528.12,5709.37,5256.25,5346.87,70900],["2021-04-27",5437.5,5437.5,4984.37,5075.0,72500],["2021-04-28",5075.0,5256.25,4984.37,5165.62,44400],["2021-04-29",5256.25,5437.5,5075.0,5346.87,166200],["2021-05-04",5346.87,5528.12,5346.87,5437.5,36100],["2021-05-05",5346.87,5618.75,5346.87,5528.12,42000],["2021-05-06",5528.12,5709.37,5528.12,5709.37,38700],["2021-05-07",5709.37,5709.37,5346.87,5618.75,69800],["2021-05-10",5437.5,5618.75,5437.5,5528.12,51800],["2021-05-11",5528.12,5618.75,5346.87,5528.12,59600],["2021-05-12",5528.12,5618.75,5437.5,5528.12,13800],["2021-05-13",5528.12,5528.12,5437.5,5437.5,41900],["2021-05-14",5346.87,5528.12,5346.87,5528.12,53200],["2021-05-17",5618.75,5709.37,5437.5,5437.5,14000],["2021-05-18",5437.5,5528.12,5346.87,5528.12,42700],["2021-05-19",5528.12,5528.12,5346.87,5437.5,29600],["2021-05-20",5437.5,5528.12,5346.87,5437.5,23300],["2021-05-21",5437.5,5618.75,5165.62,5618.75,145300],["2021-05-24",5618.75,5981.25,5618.75,5800.0,83000],["2021-05-25",5800.0,5890.62,5618.75,5890.62,41000],["2021-05-26",5890.62,5890.62,5528.12,5709.37,115200],["2021-05-27",5800.0,5890.62,5618.75,5800.0,55300],["2021-05-28",5800.0,5800.0,5528.12,5800.0,42400],["2021-05-31",5800.0,5890.62,5528.12,5709.37,73200],["2021-06-01",5528.12,5709.37,5437.5,5709.37,63000],["2021-06-02",5618.75,5709.37,5528.12,5709.37,26800],["2021-06-03",5709.37,5800.0,5618.75,5800.0,204500],["2021-06-04",5800.0,5890.62,5709.37,5800.0,60100],["2021-06-07",5800.0,5800.0,5618.75,5709.37,31100],["2021-06-08",5709.37,5800.0,5618.75,5618.75,56400],["2021-06-09",5618.75,5709.37,5618.75,5709.37,31500],["2021-06-10",5709.37,5709.37,5528.12,5709.37,23000],["2021-06-11",5618.75,5709.37,5528.12,5528.12,68900],["2021-06-14",5528.12,5618.75,5528.12,5618.75,99800],["2021-06-15",5709.37,5709.37,5528.12,5709.37,24800],["2021-06-16",5618.75,5709.37,5528.12,5618.75,24800],["2021-06-17",5528.12,5618.75,5437.5,5528.12,23100],["2021-06-18",5528.12,5800.0,5528.12,5800.0,131600],["2021-06-21",5800.0,5800.0,5709.37,5800.0,28500],["2021-06-22",5800.0,5890.62,5709.37,5800.0,74900],["2021-06-23",5709.37,5800.0,5618.75,5618.75,190100],["2021-06-24",5618.75,5709.37,5618.75,5618.75,193200],["2021-06-25",5709.37,5800.0,5618.75,5709.37,42700],["2021-06-28",5709.37,5800.0,5618.75,5800.0,140000],["2021-06-29",5800.0,5800.0,5709.37,5800.0,52700],["2021-06-30",5709.37,5890.62,5618.75,5800.0,108300],["2021-07-01",5800.0,5890.62,5709.37,5890.62,123300],["2021-07-02",5890.62,5890.62,5709.37,5890.62,61200],["2021-07-05",5890.62,5890.62,5709.37,5709.37,175300],["2021-07-06",5709.37,5890.62,5709.37,5709.37,69300],["2021-07-07",5709.37,5800.0,5618.75,5800.0,94300],["2021-07-08",5800.0,5800.0,5709.37,5800.0,55900],["2021-07-09",5800.0,5800.0,5618.75,5800.0,95100],["2021-07-12",5800.0,5890.62,5618.75,5709.37,69800],["2021-07-13",5709.37,5800.0,5709.37,5800.0,65800],["2021-07-14",5800.0,5890.62,5709.37,5800.0,25500],["2021-07-15",5709.37,6071.87,5709.37,6071.87,139600],["2021-07-16",6162.5,6434.37,6071.87,6253.12,341300],["2021-07-19",6253.12,6253.12,5981.25,6071.87,137900],["2021-07-20",5981.25,5981.25,5800.0,5800.0,69700],["2021-07-21",6300.0,6300.0,5900.0,6000.0,85900],["2021-07-22",6000.0,6100.0,5800.0,6100.0,38200],["2021-07-23",6100.0,6100.0,5500.0,5500.0,231300],["2021-07-26",5500.0,5500.0,5000.0,5200.0,145700],["2021-07-27",5100.0,5300.0,5100.0,5300.0,30000],["2021-07-28",5200.0,5500.0,5200.0,5500.0,62400],["2021-07-29",5500.0,5500.0,5300.0,5300.0,30700],["2021-07-30",5300.0,5400.0,5200.0,5400.0,44900],["2021-08-02",5400.0,5400.0,5200.0,5300.0,42200],["2021-08-03",5200.0,5300.0,5200.0,5200.0,26600],["2021-08-04",5300.0,5500.0,5300.0,5400.0,54200],["2021-08-05",5300.0,5500.0,5200.0,5400.0,58300],["2021-08-06",5400.0,5500.0,5400.0,5500.0,32900],["2021-08-09",5500.0,5600.0,5400.0,5600.0,53400],["2021-08-10",5500.0,5600.0,5500.0,5600.0,15000],["2021-08-11",5500.0,5700.0,5400.0,5600.0,83300],["2021-08-12",5600.0,5800.0,5600.0,5700.0,47600],["2021-08-13",5700.0,5700.0,5600.0,5700.0,27600],["2021-08-16",5600.0,5700.0,5600.0,5600.0,58800],["2021-08-17",5700.0,5700.0,5500.0,5500.0,18600],["2021-08-18",5500.0,5700.0,5500.0,5600.0,460600],["2021-08-19",5600.0,5700.0,5500.0,5700.0,26300],["2021-08-20",5700.0,5700.0,5500.0,5600.0,122700],["2021-08-23",5600.0,5600.0,5500.0,5600.0,37800],["2021-08-24",5600.0,5600.0,5400.0,5500.0,111800],["2021-08-25",5500.0,5500.0,5400.0,5400.0,63900],["2021-08-26",5500.0,5600.0,5500.0,5500.0,71100],["2021-08-27",5500.0,5600.0,5400.0,5600.0,50600],["2021-08-30",5600.0,5800.0,5600.0,5800.0,189700],["2021-08-31",5800.0,5800.0,5600.0,5600.0,73400],["2021-09-01",5600.0,5800.0,5600.0,5700.0,117800],["2021-09-06",5700.0,6200.0,5700.0,6200.0,334400],["2021-09-07",6200.0,6200.0,5900.0,5900.0,62500],["2021-09-08",5900.0,6000.0,5800.0,5900.0,112700],["2021-09-09",5900.0,6000.0,5700.0,5900.0,61400],["2021-09-10",5900.0,6000.0,5800.0,5900.0,64200],["2021-09-13",6000.0,6400.0,6000.0,6400.0,752400],["2021-09-14",6600.0,7000.0,6500.0,6900.0,585100],["2021-09-15",6800.0,7000.0,6700.0,6700.0,162300],["2021-09-16",6700.0,6700.0,6500.0,6700.0,331000],["2021-09-17",6600.0,6900.0,6500.0,6800.0,347200],["2021-09-20",6800.0,7000.0,6700.0,6800.0,221300],["2021-09-21",6900.0,7400.0,6800.0,7400.0,821600],["2021-09-22",8000.0,8000.0,7400.0,7700.0,439700],["2021-09-23",7700.0,7700.0,7100.0,7100.0,328100],["2021-09-24",7000.0,7200.0,6900.0,6900.0,453800],["2021-09-27",6900.0,6900.0,6600.0,6600.0,425900],["2021-09-28",6500.0,7000.0,6400.0,7000.0,146500],["2021-09-29",6900.0,7000.0,6700.0,6900.0,81900],["2021-09-30",6900.0,7300.0,6800.0,7000.0,133800],["2021-10-01",7000.0,7000.0,6800.0,6900.0,112600],["2021-10-04",6800.0,7100.0,6700.0,7100.0,99200],["2021-10-05",7000.0,7100.0,6900.0,7000.0,121600],["2021-10-06",7100.0,7100.0,7000.0,7100.0,44000],["2021-10-07",7100.0,7400.0,7100.0,7300.0,146600],["2021-10-08",7300.0,7300.0,6900.0,7000.0,157400],["2021-10-11",7100.0,7300.0,7000.0,7000.0,80200],["2021-10-12",7100.0,7100.0,6900.0,7000.0,49000],["2021-10-13",6900.0,7000.0,6800.0,6800.0,90600],["2021-10-14",6800.0,7000.0,6800.0,7000.0,62300],["2021-10-15",6900.0,7000.0,6900.0,6900.0,64500],["2021-10-18",6900.0,7100.0,6900.0,7000.0,169400],["2021-10-19",7000.0,7200.0,6900.0,7100.0,126300],["2021-10-20",7200.0,7600.0,7200.0,7600.0,294300],["2021-10-21",7700.0,7700.0,7400.0,7500.0,116100],["2021-10-22",7500.0,7700.0,7500.0,7600.0,137600],["2021-10-25",7600.0,7700.0,7500.0,7700.0,193100],["2021-10-26",7700.0,8200.0,7600.0,8000.0,99000],["2021-10-27",7900.0,8000.0,7600.0,8000.0,92900],["2021-10-28",8000.0,8300.0,8000.0,8300.0,176200],["2021-10-29",8200.0,8200.0,8000.0,8100.0,175700],["2021-11-01",8200.0,8600.0,8200.0,8500.0,170100],["2021-11-02",8600.0,9000.0,8500.0,8800.0,153600],["2021-11-03",8800.0,8800.0,8400.0,8500.0,217400],["2021-11-04",8400.0,8800.0,8300.0,8800.0,167100],["2021-11-05",8600.0,8800.0,8300.0,8800.0,86900],["2021-11-08",8800.0,8800.0,8500.0,8600.0,32200],["2021-11-09",8600.0,8700.0,8600.0,8600.0,43200],["2021-11-10",8600.0,9100.0,8500.0,8800.0,128800],["2021-11-11",8800.0,8800.0,8600.0,8800.0,114000],["2021-11-12",8800.0,9000.0,8800.0,8800.0,61900],["2021-11-15",9500.0,9500.0,9000.0,9200.0,102600],["2021-11-16",9000.0,9200.0,8900.0,9000.0,77600],["2021-11-17",9000.0,9100.0,8900.0,9000.0,90800],["2021-11-18",9200.0,9300.0,9000.0,9300.0,93800],["2021-11-19",9200.0,9500.0,9000.0,9400.0,102800],["2021-11-22",9400.0,9400.0,9100.0,9100.0,78300],["2021-11-23",9300.0,9300.0,8900.0,9000.0,70600],["2021-11-24",9000.0,9100.0,9000.0,9000.0,61500],["2021-11-25",9000.0,9300.0,8900.0,9100.0,21800],["2021-11-26",9200.0,9200.0,9000.0,9100.0,10200],["2021-11-29",9000.0,9000.0,8700.0,9000.0,72700],["2021-11-30",9000.0,9100.0,8900.0,8900.0,26700],["2021-12-01",8900.0,9000.0,8800.0,9000.0,33400],["2021-12-02",9000.0,9100.0,9000.0,9100.0,35000],["2021-12-03",8900.0,9100.0,8900.0,9000.0,20700],["2021-12-06",8800.0,9000.0,8800.0,8800.0,13100],["2021-12-07",8800.0,9000.0,8700.0,8900.0,26500],["2021-12-08",8800.0,9000.0,8800.0,9000.0,2800],["2021-12-09",8900.0,9000.0,8800.0,8800.0,30700],["2021-12-10",8900.0,9000.0,8800.0,8900.0,38900],["2021-12-13",8900.0,9600.0,8900.0,9400.0,225500],["2021-12-14",9400.0,9900.0,9400.0,9900.0,257500],["2021-12-15",10000.0,10000.0,9400.0,9700.0,33800],["2021-12-16",9400.0,9600.0,9200.0,9600.0,78600],["2021-12-17",9600.0,9600.0,9100.0,9500.0,76200],["2021-12-20",9300.0,9400.0,9200.0,9300.0,48900],["2021-12-21",9200.0,9500.0,9200.0,9400.0,34200],["2021-12-22",9200.0,9400.0,9200.0,9300.0,27100],["2021-12-23",9300.0,9400.0,9200.0,9400.0,66000],["2021-12-24",9200.0,9600.0,9200.0,9600.0,18600],["2021-12-27",9700.0,9700.0,9400.0,9500.0,26100],["2021-12-28",9600.0,9600.0,9400.0,9400.0,38000],["2021-12-29",9400.0,9600.0,9400.0,9500.0,12400],["2021-12-30",9500.0,9600.0,9400.0,9500.0,22300],["2021-12-31",9400.0,9600.0,9400.0,9600.0,32800],["2022-01-04",9500.0,9700.0,9500.0,9600.0,40500],["2022-01-05",9700.0,9700.0,9400.0,9500.0,24300],["2022-01-06",9500.0,9600.0,9400.0,9600.0,21400],["2022-01-07",9600.0,9600.0,9400.0,9500.0,54900],["2022-01-10",9500.0,10100.0,9400.0,9900.0,396100],["2022-01-11",9800.0,9900.0,9600.0,9900.0,40400],["2022-01-12",9800.0,9800.0,9400.0,9600.0,71700],["2022-01-13",9400.0,9500.0,9000.0,9200.0,217100],["2022-01-14",9100.0,9200.0,8300.0,9200.0,33600],["2022-01-17",9200.0,9200.0,8400.0,8900.0,74800],["2022-01-18",8900.0,8900.0,8300.0,8800.0,45700],["2022-01-19",8300.0,8700.0,8300.0,8600.0,14500],["2022-01-20",8400.0,8900.0,8300.0,8900.0,30700],["2022-01-21",8900.0,8900.0,8400.0,8500.0,30200],["2022-01-24",8300.0,8600.0,8300.0,8600.0,18200],["2022-01-25",8200.0,8500.0,8200.0,8500.0,11700],["2022-01-26",8500.0,8500.0,8200.0,8300.0,32900],["2022-01-27",8300.0,8400.0,7900.0,7900.0,111200],["2022-01-28",7900.0,8600.0,7900.0,8600.0,82900],["2022-02-07",9400.0,9400.0,8600.0,8700.0,10800],["2022-02-08",8600.0,8600.0,8500.0,8500.0,23800],["2022-02-09",8600.0,8600.0,8400.0,8600.0,17100],["2022-02-10",8600.0,8600.0,8400.0,8400.0,13200],["2022-02-11",8400.0,8400.0,8300.0,8400.0,20400],["2022-02-14",8400.0,8400.0,8300.0,8400.0,22700],["2022-02-15",8400.0,8400.0,8200.0,8400.0,2800],["2022-02-16",8400.0,8400.0,8300.0,8400.0,27600],["2022-02-17",8400.0,8700.0,8200.0,8500.0,20300],["2022-02-18",8500.0,8600.0,8500.0,8600.0,26300],["2022-02-21",8600.0,9100.0,8500.0,9000.0,216000],["2022-02-22",9000.0,9000.0,8700.0,8700.0,78200],["2022-02-23",8800.0,8800.0,8600.0,8700.0,23000],["2022-02-24",8500.0,8600.0,8200.0,8400.0,93700],["2022-02-25",8300.0,8500.0,8300.0,8500.0,50200],["2022-02-28",8500.0,8600.0,8200.0,8500.0,28000],["2022-03-01",8400.0,8600.0,8400.0,8500.0,41400],["2022-03-02",8500.0,8500.0,8200.0,8500.0,32200],["2022-03-03",8400.0,8600.0,8300.0,8600.0,18200],["2022-03-04",8600.0,8800.0,8500.0,8700.0,44400],["2022-03-07",8800.0,9500.0,8700.0,9500.0,594000],["2022-03-08",10000.0,10400.0,9900.0,10200.0,367300],["2022-03-09",10500.0,10500.0,9700.0,10200.0,162500],["2022-03-10",10200.0,10200.0,9300.0,9400.0,224500],["2022-03-11",9400.0,9400.0,9000.0,9200.0,106500],["2022-03-14",9300.0,9300.0,8800.0,8800.0,197700],["2022-03-15",8800.0,9100.0,8800.0,9100.0,92700],["2022-03-16",9000.0,9100.0,8900.0,9100.0,62100],["2022-03-17",9100.0,9200.0,8800.0,9100.0,95300],["2022-03-18",8900.0,9100.0,8700.0,8800.0,422700],["2022-03-21",8800.0,9200.0,8800.0,9200.0,112400],["2022-03-22",9200.0,9300.0,9000.0,9100.0,96800],["2022-03-23",9100.0,9100.0,8900.0,9100.0,79800],["2022-03-24",9000.0,9100.0,8900.0,9000.0,133100],["2022-03-25",9000.0,9100.0,8900.0,9100.0,109300],["2022-03-28",9000.0,9000.0,8800.0,8900.0,68600],["2022-03-29",8800.0,9000.0,8800.0,9000.0,101400],["2022-03-30",9000.0,9000.0,8700.0,8700.0,240900],["2022-03-31",8900.0,8900.0,8600.0,8700.0,54100],["2022-04-01",8600.0,9100.0,8500.0,9000.0,110600],["2022-04-04",8800.0,8900.0,8700.0,8800.0,102100],["2022-04-05",8800.0,9000.0,8700.0,8900.0,60700],["2022-04-06",8800.0,8900.0,8100.0,8400.0,316400],["2022-04-07",8500.0,8700.0,8500.0,8500.0,60200],["2022-04-08",8700.0,8700.0,8400.0,8500.0,33700],["2022-04-12",8500.0,8500.0,8200.0,8200.0,123300],["2022-04-13",8200.0,8300.0,8100.0,8300.0,59900],["2022-04-14",8300.0,8400.0,8300.0,8400.0,16400],["2022-04-15",8300.0,8400.0,8000.0,8300.0,62100],["2022-04-18",8300.0,8300.0,7500.0,7700.0,68100],["2022-04-19",7700.0,7700.0,7400.0,7500.0,57800],["2022-04-20",7300.0,7500.0,7200.0,7400.0,15600],["2022-04-21",7000.0,7100.0,6700.0,6700.0,110800],["2022-04-22",6500.0,7200.0,6500.0,7000.0,40200],["2022-04-25",7100.0,7500.0,6300.0,6300.0,73500],["2022-04-26",6400.0,6800.0,6400.0,6700.0,16800],["2022-04-27",6700.0,7200.0,6700.0,7200.0,28300],["2022-04-28",7200.0,7300.0,7000.0,7200.0,34300],["2022-04-29",7000.0,7300.0,7000.0,7300.0,16800],["2022-05-04",6800.0,7000.0,6600.0,6600.0,332400],["2022-05-05",6600.0,6800.0,6000.0,6100.0,542900],["2022-05-06",6100.0,6600.0,6000.0,6600.0,148600],["2022-05-09",6600.0,6600.0,6000.0,6000.0,84400],["2022-05-10",5900.0,6200.0,5400.0,6200.0,184300],["2022-05-11",6200.0,6300.0,5600.0,6200.0,164100],["2022-05-12",6000.0,6100.0,5800.0,6000.0,76100],["2022-05-13",5800.0,5800.0,5600.0,5700.0,66300],["2022-05-16",5200.0,5700.0,5200.0,5200.0,325900],["2022-05-17",4800.0,5500.0,4800.0,5500.0,116100],["2022-05-18",5700.0,5700.0,5400.0,5600.0,49500],["2022-05-19",5100.0,5500.0,5100.0,5300.0,54800],["2022-05-20",5300.0,5400.0,5100.0,5400.0,64000],["2022-05-23",5500.0,5500.0,5200.0,5400.0,55700],["2022-05-24",5300.0,5300.0,5100.0,5300.0,49000],["2022-05-25",5300.0,5400.0,5200.0,5300.0,48500],["2022-05-26",5300.0,5400.0,5200.0,5400.0,60600],["2022-05-27",5400.0,5500.0,5300.0,5400.0,76100],["2022-05-30",5400.0,5500.0,5300.0,5500.0,42300],["2022-05-31",5400.0,5400.0,5200.0,5200.0,340700],["2022-06-01",5300.0,5400.0,5200.0,5200.0,117600],["2022-06-02",5300.0,5300.0,5200.0,5200.0,71900],["2022-06-03",5200.0,5700.0,5200.0,5700.0,344200],["2022-06-06",5700.0,6100.0,5700.0,6100.0,301600],["2022-06-07",6100.0,6100.0,5700.0,6100.0,100200],["2022-06-08",5900.0,6000.0,5600.0,6000.0,129100],["2022-06-09",5900.0,6000.0,5800.0,6000.0,76100],["2022-06-10",6000.0,6000.0,5700.0,5700.0,46500],["2022-06-13",5700.0,5700.0,5400.0,5600.0,120200],["2022-06-14",5400.0,5500.0,5400.0,5500.0,22900],["2022-06-15",5500.0,5600.0,5200.0,5500.0,97700],["2022-06-16",5400.0,5600.0,5300.0,5600.0,29600],["2022-06-17",5200.0,5300.0,5200.0,5200.0,179900],["2022-06-20",5000.0,5200.0,4900.0,4900.0,55400],["2022-06-21",5000.0,5200.0,4900.0,5100.0,57000],["2022-06-22",4800.0,5400.0,4800.0,5400.0,14700],["2022-06-23",5300.0,5300.0,5000.0,5200.0,9500],["2022-06-24",5000.0,5400.0,5000.0,5300.0,17000],["2022-06-27",5300.0,5400.0,5200.0,5400.0,20500],["2022-06-28",5300.0,5400.0,5200.0,5400.0,26700],["2022-06-29",5400.0,5400.0,5100.0,5400.0,42900],["2022-06-30",5100.0,5300.0,5000.0,5100.0,10100],["2022-07-01",5100.0,5400.0,5000.0,5200.0,45500],["2022-07-04",5300.0,5300.0,5000.0,5100.0,31500],["2022-07-05",5100.0,5200.0,5000.0,5000.0,30000],["2022-07-06",5000.0,5100.0,5000.0,5100.0,15900],["2022-07-07",5000.0,5100.0,4600.0,5100.0,47300],["2022-07-08",5100.0,5100.0,4900.0,5100.0,25900],["2022-07-11",5100.0,5200.0,5000.0,5100.0,34900],["2022-07-12",5100.0,5200.0,5000.0,5200.0,61800],["2022-07-13",5100.0,5200.0,5000.0,5200.0,40100],["2022-07-14",5100.0,5200.0,5000.0,5200.0,18900],["2022-07-15",5100.0,5200.0,5100.0,5200.0,21100],["2022-07-18",5200.0,5200.0,5000.0,5200.0,46300],["2022-07-19",5000.0,5300.0,5000.0,5300.0,101400],["2022-07-20",5200.0,5500.0,5200.0,5500.0,113500],["2022-07-21",5500.0,5500.0,5300.0,5300.0,29300],["2022-07-22",5300.0,5400.0,5200.0,5400.0,31500],["2022-07-25",5300.0,5300.0,5100.0,5100.0,48700],["2022-07-26",5200.0,5500.0,5100.0,5500.0,36600],["2022-07-27",5200.0,5300.0,5100.0,5300.0,21800],["2022-07-28",5300.0,5300.0,5200.0,5300.0,18400],["2022-07-29",5300.0,5300.0,5200.0,5200.0,28800],["2022-08-01",5300.0,5300.0,5100.0,5200.0,32000],["2022-08-02",5200.0,5200.0,5100.0,5200.0,42600],["2022-08-03",5200.0,5500.0,5000.0,5300.0,153800],["2022-08-04",5300.0,5300.0,5200.0,5300.0,64400],["2022-08-05",5300.0,5300.0,5200.0,5300.0,27400],["2022-08-08",5200.0,5300.0,5200.0,5300.0,157000],["2022-08-09",5300.0,5300.0,5200.0,5300.0,772900],["2022-08-10",5300.0,5800.0,5300.0,5800.0,495100],["2022-08-11",6300.0,6300.0,5400.0,5500.0,406300],["2022-08-12",5500.0,5500.0,5100.0,5300.0,539400],["2022-08-15",5100.0,5400.0,5100.0,5200.0,156000],["2022-08-16",5200.0,5500.0,5200.0,5500.0,211100],["2022-08-17",5500.0,5500.0,5200.0,5300.0,301800],["2022-08-18",5300.0,5300.0,5200.0,5200.0,142900],["2022-08-19",5200.0,5300.0,5100.0,5300.0,152700],["2022-08-22",5200.0,5300.0,5100.0,5200.0,105500],["2022-08-23",5100.0,5200.0,5100.0,5200.0,88700],["2022-08-24",5100.0,5300.0,5100.0,5200.0,96800],["2022-08-25",5200.0,5200.0,5100.0,5200.0,165700],["2022-08-26",5200.0,5200.0,5100.0,5100.0,104300],["2022-08-29",5100.0,5100.0,4800.0,5000.0,141800],["2022-08-30",5000.0,5100.0,5000.0,5000.0,42200],["2022-08-31",5000.0,5100.0,4900.0,5100.0,47600],["2022-09-05",5100.0,5100.0,5000.0,5000.0,32100],["2022-09-06",5000.0,5100.0,4900.0,5100.0,85600],["2022-09-07",5000.0,5000.0,4900.0,4900.0,101100],["2022-09-08",4900.0,4900.0,4500.0,4500.0,468100],["2022-09-09",4400.0,4700.0,4100.0,4700.0,155500],["2022-09-12",4700.0,4700.0,4400.0,4500.0,162400],["2022-09-13",4400.0,4500.0,4300.0,4300.0,195700],["2022-09-14",4200.0,4400.0,4100.0,4300.0,98200],["2022-09-15",4300.0,4400.0,4100.0,4200.0,115100],["2022-09-16",4100.0,4300.0,4000.0,4300.0,238300],["2022-09-19",4200.0,4200.0,3900.0,3900.0,165600],["2022-09-20",3900.0,4000.0,3900.0,4000.0,46700],["2022-09-21",4000.0,4100.0,3900.0,4000.0,74300],["2022-09-22",4000.0,4100.0,4000.0,4100.0,292400],["2022-09-23",4100.0,4200.0,4000.0,4100.0,28500],["2022-09-26",4000.0,4000.0,3800.0,3900.0,63900],["2022-09-27",3900.0,3900.0,3800.0,3900.0,49000],["2022-09-28",3900.0,3900.0,3800.0,3900.0,36300],["2022-09-29",3900.0,3900.0,3800.0,3900.0,143400],["2022-09-30",3800.0,4200.0,3600.0,4200.0,215800],["2022-10-03",4000.0,4000.0,3800.0,3800.0,160000],["2022-10-04",3800.0,3800.0,3500.0,3700.0,274500],["2022-10-05",3600.0,3700.0,3400.0,3600.0,104900],["2022-10-06",3600.0,3600.0,3300.0,3300.0,67600],["2022-10-07",3300.0,3400.0,3100.0,3200.0,126100],["2022-10-10",3200.0,3200.0,2900.0,3000.0,202400],["2022-10-11",3000.0,3100.0,2800.0,3000.0,98200],["2022-10-12",3000.0,3300.0,2900.0,3200.0,28200],["2022-10-13",3300.0,3300.0,3100.0,3300.0,41100],["2022-10-14",3300.0,3400.0,3200.0,3400.0,70300],["2022-10-17",3400.0,3700.0,3300.0,3600.0,94900],["2022-10-18",3700.0,3900.0,3500.0,3900.0,267400],["2022-10-19",3900.0,4000.0,3800.0,3900.0,221500],["2022-10-20",3900.0,4000.0,3600.0,3700.0,203100],["2022-10-21",3700.0,3900.0,3600.0,3600.0,129000],["2022-10-24",3600.0,3800.0,3600.0,3800.0,190500],["2022-10-25",3700.0,3900.0,3700.0,3700.0,693200],["2022-10-26",3800.0,3900.0,3600.0,3600.0,299900],["2022-10-27",3800.0,3900.0,3700.0,3700.0,297500],["2022-10-28",3700.0,3700.0,3600.0,3600.0,40200],["2022-10-31",3700.0,3700.0,3500.0,3600.0,163800],["2022-11-01",3600.0,3900.0,3400.0,3700.0,274000],["2022-11-02",3800.0,3900.0,3800.0,3800.0,31400],["2022-11-03",3700.0,3700.0,3700.0,3700.0,400],["2022-11-04",3700.0,3700.0,3600.0,3600.0,13600],["2022-11-07",3700.0,3700.0,3600.0,3600.0,14300],["2022-11-08",3600.0,3800.0,3600.0,3600.0,95500],["2022-11-09",3700.0,3900.0,3700.0,3900.0,159300],["2022-11-10",3900.0,4100.0,3700.0,3800.0,26300],["2022-11-11",4000.0,4000.0,3500.0,3600.0,180300],["2022-11-14",3500.0,3900.0,3500.0,3700.0,332200],["2022-11-15",3700.0,3900.0,3600.0,3700.0,158600],["2022-11-16",3700.0,4000.0,3700.0,3800.0,120800],["2022-11-17",3900.0,4100.0,3800.0,3800.0,88600],["2022-11-18",3900.0,4100.0,3800.0,4100.0,174200],["2022-11-21",4400.0,4400.0,4100.0,4300.0,6700],["2022-11-22",4300.0,4700.0,4300.0,4700.0,152000],["2022-11-23",4800.0,5100.0,4800.0,5100.0,373400],["2022-11-24",5400.0,5600.0,4700.0,4800.0,84400],["2022-11-25",4800.0,5000.0,4400.0,4400.0,72900],["2022-11-28",4600.0,4800.0,4600.0,4800.0,24900],["2022-11-29",4600.0,5100.0,4600.0,4700.0,133900],["2022-11-30",5000.0,5100.0,5000.0,5100.0,132700],["2022-12-01",5200.0,5200.0,5000.0,5000.0,6700],["2022-12-02",4900.0,4900.0,4800.0,4900.0,23600],["2022-12-05",4800.0,5100.0,4800.0,5100.0,4800],["2022-12-06",4800.0,5000.0,4700.0,5000.0,15600],["2022-12-07",5000.0,5500.0,4500.0,4500.0,252400],["2022-12-08",4800.0,4900.0,4800.0,4900.0,6100],["2022-12-09",4900.0,5300.0,4900.0,4900.0,93900],["2022-12-12",5000.0,5300.0,5000.0,5000.0,62500],["2022-12-13",5100.0,5500.0,5100.0,5100.0,70000],["2022-12-14",5200.0,5600.0,5200.0,5200.0,46900],["2022-12-15",5200.0,5200.0,5200.0,5200.0,0],["2022-12-16",5100.0,5200.0,5100.0,5200.0,5500],["2022-12-19",5200.0,5200.0,5200.0,5200.0,1300],["2022-12-20",5200.0,5200.0,5000.0,5000.0,1300],["2022-12-21",4900.0,5000.0,4900.0,5000.0,4100],["2022-12-22",4900.0,4900.0,4500.0,4900.0,2000],["2022-12-23",4800.0,4800.0,4700.0,4700.0,3000],["2022-12-26",4600.0,4600.0,4600.0,4600.0,400],["2022-12-27",4200.0,4200.0,4200.0,4200.0,400],["2022-12-28",4600.0,4600.0,4600.0,4600.0,100],["2022-12-29",5000.0,5000.0,4800.0,4800.0,6300],["2022-12-30",4800.0,4800.0,4800.0,4800.0,0],["2023-01-03",4800.0,4800.0,4800.0,4800.0,1000],["2023-01-04",4800.0,4800.0,4800.0,4800.0,2000],["2023-01-05",4800.0,4800.0,4800.0,4800.0,0],["2023-01-06",4800.0,4800.0,4800.0,4800.0,1300],["2023-01-09",5000.0,5000.0,4800.0,4800.0,2300],["2023-01-10",4800.0,4800.0,4800.0,4800.0,0],["2023-01-11",4700.0,4800.0,4700.0,4800.0,5000],["2023-01-12",4800.0,4800.0,4800.0,4800.0,0],["2023-01-13",4800.0,4800.0,4600.0,4600.0,6900],["2023-01-16",5000.0,5000.0,5000.0,5000.0,3400],["2023-01-17",4600.0,5100.0,4600.0,5100.0,4300],["2023-01-18",4800.0,5400.0,4800.0,4800.0,134800],["2023-01-19",5100.0,5200.0,5100.0,5200.0,1100],["2023-01-27",5200.0,5200.0,4700.0,4800.0,8400],["2023-01-30",4800.0,5000.0,4700.0,4800.0,3700],["2023-01-31",4600.0,4900.0,4600.0,4900.0,500],["2023-02-01",4900.0,4900.0,4600.0,4900.0,4100],["2023-02-02",4900.0,4900.0,4900.0,4900.0,200],["2023-02-03",4800.0,4800.0,4700.0,4700.0,151800],["2023-02-06",4500.0,4500.0,4500.0,4500.0,1500],["2023-02-07",4500.0,4700.0,4500.0,4700.0,2100],["2023-02-08",4600.0,4700.0,4600.0,4600.0,1013700],["2023-02-09",4600.0,4800.0,4500.0,4800.0,400],["2023-02-10",4800.0,4900.0,4800.0,4900.0,2700],["2023-02-13",4800.0,5300.0,4800.0,5300.0,912200],["2023-02-14",5800.0,5800.0,4800.0,5000.0,13200],["2023-02-15",5000.0,5000.0,4700.0,4700.0,5100],["2023-02-16",4500.0,5000.0,4500.0,5000.0,700],["2023-02-17",4800.0,5000.0,4800.0,5000.0,900],["2023-02-20",5000.0,5200.0,5000.0,5200.0,62000],["2023-02-21",4900.0,4900.0,4900.0,4900.0,1000],["2023-02-22",4700.0,5200.0,4500.0,4900.0,23500],["2023-02-23",4500.0,5000.0,4500.0,5000.0,4200],["2023-02-24",5000.0,5000.0,5000.0,5000.0,100],["2023-02-27",4900.0,4900.0,4900.0,4900.0,300],["2023-02-28",4900.0,5100.0,4900.0,5100.0,276000],["2023-03-01",5200.0,5300.0,5100.0,5300.0,27200],["2023-03-02",5000.0,5000.0,5000.0,5000.0,2900],["2023-03-03",5000.0,5000.0,5000.0,5000.0,200],["2023-03-06",5200.0,5300.0,5000.0,5300.0,11200],["2023-03-07",5200.0,5300.0,5200.0,5300.0,15800],["2023-03-08",5300.0,5300.0,5300.0,5300.0,6000],["2023-03-09",5300.0,5600.0,5300.0,5600.0,39300],["2023-03-10",5500.0,5500.0,5200.0,5200.0,7500],["2023-03-13",5500.0,5700.0,5100.0,5100.0,65600],["2023-03-14",5500.0,5600.0,5200.0,5600.0,32000],["2023-03-15",5200.0,5800.0,5200.0,5400.0,37000],["2023-03-16",5500.0,5700.0,5400.0,5700.0,15500],["2023-03-17",5200.0,5200.0,5200.0,5200.0,100],["2023-03-20",5300.0,5500.0,4800.0,4800.0,27400],["2023-03-21",5100.0,5200.0,5100.0,5200.0,8900],["2023-03-22",5200.0,5200.0,5000.0,5200.0,15300],["2023-03-23",5200.0,5700.0,5200.0,5700.0,90600],["2023-03-24",6100.0,6100.0,5600.0,5600.0,19200],["2023-03-27",5900.0,5900.0,5300.0,5300.0,5400],["2023-03-28",5400.0,5400.0,5400.0,5400.0,2000],["2023-03-29",5500.0,5500.0,5500.0,5500.0,1300],["2023-03-30",5500.0,5500.0,5500.0,5500.0,700],["2023-03-31",5500.0,5800.0,5400.0,5500.0,2500],["2023-04-03",5500.0,5500.0,5500.0,5500.0,1100],["2023-04-04",5600.0,5800.0,5100.0,5300.0,8900],["2023-04-05",5800.0,5800.0,5500.0,5500.0,10400],["2023-04-06",6000.0,6000.0,5800.0,5900.0,2800],["2023-04-07",6400.0,6400.0,5600.0,6000.0,4400],["2023-04-10",5900.0,6000.0,5400.0,6000.0,16800],["2023-04-11",6000.0,6000.0,5500.0,5500.0,500],["2023-04-12",6000.0,6000.0,5700.0,5800.0,1500],["2023-04-13",5800.0,5800.0,5400.0,5800.0,3700],["2023-04-14",5600.0,5900.0,5300.0,5400.0,17200],["2023-04-17",5500.0,5500.0,5500.0,5500.0,100],["2023-04-18",5600.0,5800.0,5600.0,5800.0,2600],["2023-04-19",5400.0,5800.0,5400.0,5400.0,700],["2023-04-20",5600.0,5600.0,5200.0,5200.0,2000],["2023-04-21",5200.0,5600.0,5000.0,5600.0,15800],["2023-04-24",6100.0,6100.0,5500.0,5600.0,6600],["2023-04-25",5600.0,5600.0,5600.0,5600.0,4900],["2023-04-26",5600.0,5700.0,5600.0,5600.0,18200],["2023-04-27",5500.0,5500.0,5500.0,5500.0,4700],["2023-04-28",5500.0,5700.0,5400.0,5700.0,21900],["2023-05-04",5700.0,5700.0,5700.0,5700.0,1100],["2023-05-05",5900.0,5900.0,5500.0,5500.0,2700],["2023-05-08",5500.0,5700.0,5400.0,5400.0,8200],["2023-05-09",5500.0,5500.0,5500.0,5500.0,18700],["2023-05-10",5500.0,5500.0,5500.0,5500.0,1700],["2023-05-11",5900.0,5900.0,5400.0,5400.0,13000],["2023-05-12",5500.0,5500.0,5400.0,5400.0,13500],["2023-05-15",5300.0,5500.0,5300.0,5400.0,28300],["2023-05-16",5300.0,5400.0,5300.0,5400.0,122400],["2023-05-17",5400.0,5500.0,5400.0,5500.0,4700],["2023-05-18",5500.0,5500.0,5400.0,5400.0,4000],["2023-05-19",5400.0,5400.0,5400.0,5400.0,6200],["2023-05-22",5400.0,5500.0,5400.0,5500.0,4500],["2023-05-23",5400.0,5400.0,5200.0,5200.0,49100],["2023-05-24",5200.0,5200.0,5200.0,5200.0,6000],["2023-05-25",5200.0,5200.0,5100.0,5100.0,12100],["2023-05-26",5100.0,5400.0,5100.0,5400.0,10100],["2023-05-29",5400.0,5500.0,5300.0,5300.0,9200],["2023-05-30",5300.0,5800.0,5300.0,5600.0,15300],["2023-05-31",5600.0,5600.0,5400.0,5600.0,15300],["2023-06-01",5500.0,5600.0,5400.0,5600.0,52100],["2023-06-02",5400.0,5500.0,5400.0,5400.0,3200],["2023-06-05",5500.0,5600.0,5500.0,5500.0,122200],["2023-06-06",5400.0,5500.0,5300.0,5500.0,55600],["2023-06-07",5500.0,5700.0,5500.0,5700.0,24400],["2023-06-08",5600.0,5700.0,5600.0,5600.0,17700],["2023-06-09",5500.0,5600.0,5500.0,5500.0,7900],["2023-06-12",5500.0,5500.0,5400.0,5500.0,44900],["2023-06-13",5500.0,5600.0,5500.0,5600.0,22600],["2023-06-14",5600.0,5600.0,5500.0,5500.0,50800],["2023-06-15",5500.0,5500.0,5500.0,5500.0,700],["2023-06-16",5700.0,5700.0,5500.0,5500.0,20300],["2023-06-19",5500.0,5500.0,5400.0,5500.0,33700],["2023-06-20",5500.0,5600.0,5500.0,5600.0,11500],["2023-06-21",5500.0,5500.0,5500.0,5500.0,23400],["2023-06-22",5500.0,5500.0,5400.0,5500.0,41000],["2023-06-23",5400.0,5400.0,5400.0,5400.0,3400],["2023-06-26",5400.0,5400.0,5400.0,5400.0,34100],["2023-06-27",5400.0,5400.0,5400.0,5400.0,18600],["2023-06-28",5400.0,5400.0,5300.0,5300.0,41500],["2023-06-29",5300.0,5500.0,5300.0,5500.0,2400],["2023-06-30",5500.0,5500.0,5500.0,5500.0,100],["2023-07-03",5500.0,5500.0,5300.0,5300.0,33400],["2023-07-04",5300.0,5400.0,5300.0,5400.0,10000],["2023-07-05",5300.0,5300.0,5300.0,5300.0,10100],["2023-07-06",5400.0,5400.0,5400.0,5400.0,100],["2023-07-07",5200.0,5500.0,5200.0,5500.0,3300],["2023-07-10",5500.0,5500.0,5300.0,5500.0,2400],["2023-07-11",5400.0,5500.0,5300.0,5300.0,20700],["2023-07-12",5400.0,5400.0,5400.0,5400.0,5500],["2023-07-13",5400.0,5500.0,5400.0,5500.0,2200],["2023-07-14",5400.0,5500.0,5400.0,5500.0,9200],["2023-07-17",5300.0,5600.0,5300.0,5500.0,30900],["2023-07-18",5500.0,5600.0,5400.0,5600.0,11700],["2023-07-19",5400.0,5500.0,5400.0,5500.0,4800],["2023-07-20",5500.0,5500.0,5500.0,5500.0,4000],["2023-07-21",5500.0,5500.0,5400.0,5500.0,8400],["2023-07-24",5400.0,5500.0,5400.0,5500.0,8000],["2023-07-25",5500.0,5600.0,5400.0,5500.0,16000],["2023-07-26",5300.0,5500.0,5300.0,5500.0,6700],["2023-07-27",5300.0,5600.0,5300.0,5500.0,1300],["2023-07-28",5500.0,5500.0,5300.0,5300.0,1500],["2023-07-31",5300.0,5500.0,5300.0,5400.0,6100],["2023-08-01",5400.0,5500.0,5400.0,5400.0,16100],["2023-08-02",5400.0,5500.0,5400.0,5400.0,16600],["2023-08-03",5400.0,5500.0,5300.0,5500.0,8500],["2023-08-04",5300.0,5500.0,5300.0,5500.0,7700],["2023-08-07",5500.0,5500.0,5400.0,5500.0,4400],["2023-08-08",5400.0,5400.0,5400.0,5400.0,5200],["2023-08-09",5400.0,5500.0,5300.0,5500.0,14300],["2023-08-10",5500.0,5600.0,5500.0,5600.0,1000],["2023-08-11",5500.0,5500.0,5400.0,5400.0,3300],["2023-08-14",5400.0,5500.0,5400.0,5500.0,600],["2023-08-15",5300.0,5400.0,5300.0,5300.0,2400],["2023-08-16",5300.0,5300.0,5300.0,5300.0,18900],["2023-08-17",5300.0,5500.0,5300.0,5300.0,9500],["2023-08-18",5300.0,5500.0,5000.0,5500.0,2000],["2023-08-21",5000.0,5400.0,5000.0,5100.0,2600],["2023-08-22",5100.0,5500.0,5100.0,5300.0,6100],["2023-08-23",4800.0,5300.0,4800.0,5300.0,200],["2023-08-24",5000.0,5300.0,5000.0,5300.0,7300],["2023-08-25",5300.0,5300.0,5300.0,5300.0,100],["2023-08-28",5300.0,5300.0,5100.0,5100.0,4900],["2023-08-29",5000.0,5300.0,5000.0,5300.0,1100],["2023-08-30",5300.0,5300.0,5300.0,5300.0,300],["2023-08-31",5100.0,5500.0,5000.0,5500.0,16000],["2023-09-05",5500.0,5500.0,5200.0,5400.0,2200],["2023-09-06",5100.0,5400.0,5100.0,5400.0,5100],["2023-09-07",5300.0,5400.0,5300.0,5400.0,1100],["2023-09-08",5100.0,5400.0,5000.0,5400.0,7700],["2023-09-11",5300.0,5400.0,5100.0,5400.0,6000],["2023-09-12",5000.0,5400.0,5000.0,5400.0,4500],["2023-09-13",5400.0,5400.0,5200.0,5400.0,2200],["2023-09-14",5200.0,5400.0,5200.0,5300.0,3000],["2023-09-15",5100.0,5200.0,5100.0,5200.0,1100],["2023-09-18",5300.0,5400.0,5100.0,5300.0,6600],["2023-09-19",5300.0,5500.0,5300.0,5500.0,5100],["2023-09-20",5400.0,5500.0,5300.0,5300.0,5600],["2023-09-21",5400.0,5500.0,5400.0,5400.0,3100],["2023-09-22",5400.0,5400.0,5200.0,5400.0,2600],["2023-09-25",5400.0,5400.0,5300.0,5300.0,3000],["2023-09-26",5400.0,5400.0,5200.0,5400.0,8400],["2023-09-27",5400.0,5400.0,5200.0,5400.0,6400],["2023-09-28",5500.0,5500.0,5100.0,5400.0,6400],["2023-09-29",5400.0,5400.0,5300.0,5400.0,1600],["2023-10-02",5600.0,5600.0,5300.0,5400.0,7200],["2023-10-03",5400.0,5400.0,5200.0,5200.0,10700],["2023-10-04",5200.0,5400.0,5200.0,5400.0,1100],["2023-10-05",5300.0,5400.0,5300.0,5400.0,5400],["2023-10-06",5400.0,5400.0,5400.0,5400.0,0],["2023-10-09",5400.0,5400.0,5300.0,5400.0,5200],["2023-10-10",5200.0,5400.0,5200.0,5400.0,3900],["2023-10-11",5300.0,5400.0,5300.0,5400.0,4100],["2023-10-12",5300.0,5800.0,5300.0,5500.0,10000],["2023-10-13",5300.0,5500.0,5300.0,5500.0,3700],["2023-10-16",5500.0,5500.0,5500.0,5500.0,0],["2023-10-17",5300.0,5500.0,5200.0,5500.0,5700],["2023-10-18",5200.0,5400.0,5100.0,5300.0,19700],["2023-10-19",5500.0,5500.0,5500.0,5500.0,100],["2023-10-20",5000.0,5500.0,5000.0,5500.0,600],["2023-10-23",5200.0,5200.0,5200.0,5200.0,4900],["2023-10-24",5500.0,5500.0,5200.0,5500.0,400],["2023-10-25",5500.0,5500.0,5500.0,5500.0,0],["2023-10-26",5200.0,5400.0,5000.0,5400.0,6800],["2023-10-27",5100.0,5400.0,5100.0,5400.0,600],["2023-10-30",5400.0,5400.0,5400.0,5400.0,100],["2023-10-31",5400.0,5400.0,5200.0,5300.0,7000],["2023-11-01",5100.0,5600.0,5100.0,5600.0,400],["2023-11-02",5200.0,5600.0,5200.0,5600.0,1500],["2023-11-03",5200.0,5200.0,5200.0,5200.0,200],["2023-11-06",5400.0,5400.0,5200.0,5200.0,200],["2023-11-07",5300.0,5300.0,5300.0,5300.0,100],["2023-11-08",5200.0,5200.0,5200.0,5200.0,2200],["2023-11-09",5300.0,5300.0,5300.0,5300.0,2000],["2023-11-10",5300.0,5400.0,5300.0,5300.0,1900],["2023-11-13",5300.0,5400.0,5300.0,5400.0,1100],["2023-11-14",5500.0,5500.0,5300.0,5400.0,1600],["2023-11-15",5400.0,5500.0,5300.0,5300.0,6600],["2023-11-16",5300.0,5500.0,5200.0,5500.0,11000],["2023-11-17",5300.0,5500.0,5300.0,5500.0,5400],["2023-11-20",5500.0,5500.0,5100.0,5200.0,2100],["2023-11-21",4800.0,5400.0,4800.0,5400.0,1200],["2023-11-22",5400.0,5400.0,5300.0,5300.0,200],["2023-11-23",5000.0,5500.0,5000.0,5400.0,1300],["2023-11-24",5300.0,5300.0,5300.0,5300.0,100],["2023-11-27",5300.0,5300.0,5100.0,5300.0,700],["2023-11-28",5100.0,5300.0,4900.0,5300.0,700],["2023-11-29",5300.0,5300.0,5300.0,5300.0,4800],["2023-11-30",5100.0,5400.0,5100.0,5400.0,200],["2023-12-01",5400.0,5500.0,5200.0,5500.0,27000],["2023-12-04",5300.0,5500.0,5200.0,5500.0,1200],["2023-12-05",5400.0,5400.0,5400.0,5400.0,18600],["2023-12-06",5300.0,5500.0,5300.0,5500.0,400],["2023-12-07",5200.0,5500.0,5200.0,5500.0,1500],["2023-12-08",5200.0,5500.0,5200.0,5400.0,2200],["2023-12-11",5300.0,5500.0,5300.0,5500.0,1200],["2023-12-12",5300.0,5400.0,5300.0,5400.0,26100],["2023-12-13",5200.0,5900.0,5200.0,5900.0,6300],["2023-12-14",5400.0,5400.0,5400.0,5400.0,100],["2023-12-15",5200.0,5200.0,5200.0,5200.0,100],["2023-12-18",5400.0,5400.0,5400.0,5400.0,100],["2023-12-19",5100.0,5300.0,5100.0,5300.0,4300],["2023-12-20",5300.0,5300.0,5300.0,5300.0,0],["2023-12-21",5000.0,5200.0,4800.0,5100.0,44100],["2023-12-22",4800.0,5600.0,4800.0,5600.0,15000],["2023-12-25",5600.0,5600.0,5600.0,5600.0,0],["2023-12-26",5100.0,5300.0,5100.0,5100.0,8600],["2023-12-27",4700.0,5300.0,4700.0,5000.0,2400],["2023-12-28",5000.0,5200.0,5000.0,5200.0,300],["2023-12-29",5100.0,5200.0,4800.0,4800.0,32400],["2024-01-02",4800.0,5200.0,4600.0,5200.0,40600],["2024-01-03",5500.0,5500.0,4800.0,5300.0,8100],["2024-01-04",5200.0,5200.0,4900.0,5000.0,2200],["2024-01-05",5000.0,5000.0,5000.0,5000.0,600],["2024-01-08",4700.0,5000.0,4700.0,5000.0,1900],["2024-01-09",5000.0,5000.0,4900.0,4900.0,6300],["2024-01-10",4500.0,5000.0,4500.0,4900.0,6700],["2024-01-11",5000.0,5000.0,4900.0,4900.0,200],["2024-01-12",4800.0,4900.0,4800.0,4900.0,400],["2024-01-15",4800.0,4800.0,4800.0,4800.0,2500],["2024-01-16",4800.0,4800.0,4800.0,4800.0,3000],["2024-01-17",5100.0,5100.0,4800.0,4800.0,7100],["2024-01-18",5000.0,5000.0,5000.0,5000.0,100],["2024-01-19",5000.0,5000.0,4700.0,5000.0,7000],["2024-01-22",4800.0,4800.0,4800.0,4800.0,100],["2024-01-23",4500.0,4800.0,4500.0,4700.0,4200],["2024-01-24",4700.0,4800.0,4700.0,4800.0,1100],["2024-01-25",4800.0,4800.0,4800.0,4800.0,0],["2024-01-26",4900.0,5000.0,4800.0,4800.0,20100],["2024-01-29",4500.0,5000.0,4500.0,5000.0,2900],["2024-01-30",5000.0,5000.0,4700.0,4700.0,300],["2024-01-31",4800.0,5000.0,4800.0,5000.0,7100],["2024-02-01",5000.0,5000.0,5000.0,5000.0,100],["2024-02-02",4700.0,4800.0,4700.0,4800.0,4900],["2024-02-05",4800.0,4900.0,4700.0,4900.0,4900],["2024-02-06",4900.0,4900.0,4900.0,4900.0,200],["2024-02-07",4900.0,4900.0,4700.0,4700.0,5900],["2024-02-15",4700.0,5000.0,4700.0,4800.0,5300],["2024-02-16",4800.0,4900.0,4500.0,4600.0,11400],["2024-02-19",4300.0,5000.0,4200.0,5000.0,1007600],["2024-02-20",4900.0,5200.0,4900.0,5100.0,3200],["2024-02-21",4900.0,5000.0,4800.0,4900.0,15400],["2024-02-22",4900.0,4900.0,4700.0,4700.0,700],["2024-02-23",4900.0,5000.0,4800.0,4900.0,4900],["2024-02-26",4700.0,4900.0,4700.0,4900.0,1600],["2024-02-27",4600.0,5000.0,4600.0,4900.0,3700],["2024-02-28",4900.0,5000.0,4800.0,5000.0,8100],["2024-02-29",4900.0,5000.0,4900.0,5000.0,5900],["2024-03-01",5000.0,5000.0,5000.0,5000.0,0],["2024-03-04",5000.0,5000.0,5000.0,5000.0,1400],["2024-03-05",4900.0,5000.0,4900.0,5000.0,13600],["2024-03-06",5000.0,5000.0,4800.0,4900.0,8800],["2024-03-07",4900.0,5000.0,4900.0,5000.0,9500],["2024-03-08",4900.0,5000.0,4800.0,5000.0,8000],["2024-03-11",4800.0,4800.0,4800.0,4800.0,4900],["2024-03-12",5000.0,5000.0,4900.0,4900.0,1100],["2024-03-13",5000.0,5000.0,4900.0,5000.0,16600],["2024-03-14",5000.0,5000.0,4900.0,5000.0,1200],["2024-03-15",4900.0,5000.0,4800.0,5000.0,17100],["2024-03-18",4900.0,5000.0,4800.0,5000.0,12700],["2024-03-19",4700.0,5000.0,4700.0,5000.0,5000],["2024-03-20",4700.0,4900.0,4700.0,4900.0,5100],["2024-03-21",4900.0,5000.0,4900.0,4900.0,12600],["2024-03-22",4900.0,4900.0,4900.0,4900.0,1000],["2024-03-25",4900.0,5000.0,4900.0,5000.0,1200],["2024-03-26",5000.0,5000.0,5000.0,5000.0,0],["2024-03-27",4900.0,4900.0,4900.0,4900.0,1700],["2024-03-28",5000.0,5000.0,4900.0,4900.0,700],["2024-03-29",4900.0,5000.0,4800.0,5000.0,2200],["2024-04-01",4900.0,5000.0,4800.0,5000.0,7500],["2024-04-02",4800.0,5000.0,4800.0,5000.0,1100],["2024-04-03",4800.0,4800.0,4800.0,4800.0,4900],["2024-04-04",4900.0,5000.0,4800.0,5000.0,10100],["2024-04-05",4900.0,4900.0,4800.0,4900.0,1500],["2024-04-08",4800.0,4900.0,4700.0,4700.0,10400],["2024-04-09",4700.0,4800.0,4700.0,4700.0,26800],["2024-04-10",4800.0,4900.0,4600.0,4900.0,4900],["2024-04-11",4900.0,4900.0,4900.0,4900.0,100],["2024-04-12",4800.0,4900.0,4600.0,4900.0,3700],["2024-04-15",4600.0,4900.0,4600.0,4900.0,200],["2024-04-16",4800.0,4800.0,4800.0,4800.0,1600],["2024-04-17",4800.0,4900.0,4800.0,4900.0,11300],["2024-04-19",4900.0,4900.0,4900.0,4900.0,0],["2024-04-22",4800.0,4800.0,4800.0,4800.0,100],["2024-04-23",4900.0,4900.0,4900.0,4900.0,100],["2024-04-24",4700.0,4900.0,4700.0,4900.0,2100],["2024-04-25",4600.0,4900.0,4500.0,4800.0,11700],["2024-04-26",4500.0,4800.0,4500.0,4800.0,2100],["2024-05-02",4800.0,4800.0,4500.0,4800.0,400],["2024-05-03",4400.0,4900.0,4400.0,4900.0,14700],["2024-05-06",4600.0,4900.0,4600.0,4600.0,10400],["2024-05-07",4600.0,4600.0,4600.0,4600.0,100],["2024-05-08",4800.0,4900.0,4800.0,4900.0,200],["2024-05-09",4900.0,5000.0,4700.0,4900.0,6500],["2024-05-10",4600.0,4800.0,4600.0,4800.0,600],["2024-05-13",4800.0,4800.0,4800.0,4800.0,400],["2024-05-14",4800.0,5000.0,4800.0,5000.0,7600],["2024-05-15",5000.0,5200.0,5000.0,5200.0,1500],["2024-05-16",4800.0,5100.0,4800.0,5100.0,5700],["2024-05-17",4800.0,5000.0,4800.0,5000.0,1100],["2024-05-20",5500.0,5500.0,5000.0,5200.0,5400],["2024-05-21",5000.0,5200.0,5000.0,5200.0,1700],["2024-05-22",5100.0,5700.0,4900.0,4900.0,15100],["2024-05-23",5200.0,5300.0,5000.0,5300.0,12900],["2024-05-24",5300.0,5700.0,5100.0,5400.0,8200],["2024-05-27",5400.0,5700.0,5400.0,5700.0,600],["2024-05-28",5200.0,5700.0,5200.0,5400.0,2200],["2024-05-29",5500.0,5500.0,5500.0,5500.0,2100],["2024-05-30",5400.0,5500.0,5400.0,5500.0,4300],["2024-05-31",5500.0,5600.0,5500.0,5600.0,4800],["2024-06-03",5600.0,5700.0,5600.0,5700.0,2200],["2024-06-04",5700.0,5800.0,5400.0,5800.0,44800],["2024-06-05",5700.0,5800.0,5600.0,5800.0,1200],["2024-06-06",5700.0,5800.0,5700.0,5800.0,6400],["2024-06-07",5700.0,5800.0,5700.0,5800.0,6500],["2024-06-10",5800.0,5900.0,5800.0,5900.0,3100],["2024-06-11",5800.0,5900.0,5800.0,5900.0,8500],["2024-06-12",5900.0,6100.0,5700.0,6000.0,28200],["2024-06-13",6000.0,6100.0,5800.0,6100.0,22100],["2024-06-14",6100.0,6100.0,6000.0,6100.0,1800],["2024-06-17",6000.0,6000.0,6000.0,6000.0,1000],["2024-06-18",6000.0,6100.0,6000.0,6100.0,5200],["2024-06-19",6100.0,6100.0,6100.0,6100.0,2500],["2024-06-20",6200.0,6200.0,6100.0,6200.0,13400],["2024-06-21",6300.0,6800.0,6300.0,6800.0,24600],["2024-06-24",6300.0,7100.0,6200.0,7100.0,455600],["2024-06-25",7100.0,7100.0,6400.0,7100.0,13800],["2024-06-26",6400.0,7100.0,6400.0,7100.0,300],["2024-06-27",7000.0,7000.0,6600.0,7000.0,1300],["2024-06-28",6700.0,6700.0,6700.0,6700.0,600],["2024-07-01",6500.0,6600.0,6500.0,6500.0,8700],["2024-07-02",6700.0,7100.0,6700.0,7100.0,400],["2024-07-03",6800.0,6800.0,6800.0,6800.0,400],["2024-07-04",6800.0,6800.0,6800.0,6800.0,100],["2024-07-05",6800.0,6800.0,6800.0,6800.0,0],["2024-07-08",6800.0,6800.0,6800.0,6800.0,400],["2024-07-09",6800.0,6800.0,6800.0,6800.0,0],["2024-07-10",6800.0,6800.0,6800.0,6800.0,500],["2024-07-11",7000.0,7000.0,6800.0,6900.0,2700],["2024-07-12",6300.0,6800.0,6300.0,6800.0,700],["2024-07-15",6800.0,6800.0,6800.0,6800.0,0],["2024-07-16",6800.0,6900.0,6300.0,6800.0,5300],["2024-07-17",6300.0,6800.0,6300.0,6800.0,9600],["2024-07-18",6300.0,6700.0,6300.0,6700.0,2100],["2024-07-19",6800.0,6800.0,6300.0,6700.0,1300],["2024-07-22",6700.0,6700.0,6700.0,6700.0,3400],["2024-07-23",6700.0,7100.0,6700.0,7100.0,6500],["2024-07-24",6600.0,6600.0,6500.0,6500.0,800],["2024-07-25",6500.0,6500.0,6500.0,6500.0,0],["2024-07-26",6500.0,6500.0,6500.0,6500.0,0],["2024-07-29",6500.0,6500.0,6500.0,6500.0,200],["2024-07-30",6500.0,6500.0,6500.0,6500.0,1000],["2024-07-31",6500.0,6700.0,6300.0,6300.0,11100],["2024-08-01",6300.0,6300.0,6300.0,6300.0,0],["2024-08-02",6300.0,6300.0,6300.0,6300.0,0],["2024-08-05",6500.0,6500.0,6500.0,6500.0,100],["2024-08-06",6500.0,6500.0,6500.0,6500.0,0],["2024-08-07",6500.0,6500.0,6500.0,6500.0,0],["2024-08-08",6500.0,6500.0,6500.0,6500.0,0],["2024-08-09",6500.0,6500.0,6500.0,6500.0,0],["2024-08-12",5900.0,6300.0,5900.0,6300.0,14400],["2024-08-13",6300.0,6300.0,6300.0,6300.0,0],["2024-08-14",5900.0,5900.0,5700.0,5700.0,1900],["2024-08-15",5900.0,6000.0,5900.0,6000.0,200],["2024-08-16",5500.0,6000.0,5500.0,6000.0,5500],["2024-08-19",5500.0,5500.0,5500.0,5500.0,200],["2024-08-20",5700.0,5900.0,5700.0,5900.0,300],["2024-08-21",5700.0,5900.0,5600.0,5900.0,900],["2024-08-22",6000.0,6000.0,6000.0,6000.0,100],["2024-08-23",5600.0,5900.0,5500.0,5900.0,4100],["2024-08-26",5700.0,5900.0,5700.0,5800.0,42700],["2024-08-27",5700.0,5700.0,5700.0,5700.0,100],["2024-08-28",5800.0,5800.0,5800.0,5800.0,200],["2024-08-29",5800.0,6100.0,5600.0,6100.0,1300],["2024-08-30",6600.0,6600.0,6500.0,6500.0,300],["2024-09-04",5900.0,6500.0,5900.0,6500.0,300],["2024-09-05",6400.0,6400.0,6400.0,6400.0,100],["2024-09-06",5800.0,6400.0,5800.0,5800.0,19900],["2024-09-09",6100.0,6100.0,6100.0,6100.0,100],["2024-09-10",6100.0,6100.0,6100.0,6100.0,0],["2024-09-11",6100.0,6100.0,6100.0,6100.0,0],["2024-09-12",6000.0,6300.0,5900.0,6300.0,68500],["2024-09-13",6300.0,6300.0,6300.0,6300.0,0],["2024-09-16",5700.0,6400.0,5700.0,6400.0,400],["2024-09-17",5800.0,6300.0,5800.0,5800.0,9600],["2024-09-18",5700.0,5700.0,5600.0,5600.0,27800],["2024-09-19",5600.0,6100.0,5600.0,5600.0,400],["2024-09-20",5900.0,5900.0,5900.0,5900.0,100],["2024-09-23",5900.0,5900.0,5900.0,5900.0,1100],["2024-09-24",6300.0,6300.0,6300.0,6300.0,100],["2024-09-25",6300.0,6300.0,6300.0,6300.0,0],["2024-09-26",5900.0,6200.0,5800.0,5900.0,7100],["2024-09-27",5700.0,6200.0,5700.0,6200.0,1100],["2024-09-30",6200.0,6200.0,6200.0,6200.0,0],["2024-10-01",6200.0,6200.0,6200.0,6200.0,0],["2024-10-02",5800.0,6200.0,5700.0,6000.0,19600],["2024-10-03",5800.0,5800.0,5700.0,5700.0,26000],["2024-10-04",5700.0,5700.0,5500.0,5500.0,5100],["2024-10-07",5700.0,5700.0,5700.0,5700.0,100],["2024-10-08",5700.0,5800.0,5700.0,5800.0,3400],["2024-10-09",5800.0,5800.0,5800.0,5800.0,0],["2024-10-10",5800.0,5800.0,5800.0,5800.0,100],["2024-10-11",5800.0,5800.0,5800.0,5800.0,0],["2024-10-14",5700.0,5800.0,5700.0,5800.0,7300],["2024-10-15",5700.0,5700.0,5700.0,5700.0,900],["2024-10-16",5700.0,5700.0,5700.0,5700.0,2200],["2024-10-17",5700.0,5700.0,5700.0,5700.0,3900],["2024-10-18",5700.0,5700.0,5700.0,5700.0,0],["2024-10-21",5700.0,5700.0,5700.0,5700.0,1000],["2024-10-22",5700.0,5700.0,5700.0,5700.0,2800],["2024-10-23",5600.0,5700.0,5600.0,5700.0,7000],["2024-10-24",5700.0,5700.0,5600.0,5700.0,9900],["2024-10-25",5700.0,5700.0,5600.0,5600.0,3800],["2024-10-28",5500.0,5500.0,5400.0,5400.0,1200],["2024-10-29",5500.0,5500.0,5400.0,5400.0,2300],["2024-10-30",5500.0,5500.0,5500.0,5500.0,6000],["2024-10-31",5400.0,5400.0,5400.0,5400.0,1000],["2024-11-01",5400.0,5500.0,5200.0,5500.0,3200],["2024-11-04",5200.0,5500.0,5200.0,5400.0,4300],["2024-11-05",5200.0,5500.0,5200.0,5500.0,500],["2024-11-06",5200.0,5500.0,5200.0,5500.0,3100],["2024-11-07",5200.0,5500.0,5200.0,5500.0,600],["2024-11-08",5500.0,5500.0,5500.0,5500.0,0],["2024-11-11",5400.0,5400.0,5200.0,5200.0,1800],["2024-11-12",5400.0,5400.0,5100.0,5100.0,10300],["2024-11-13",5300.0,5300.0,5300.0,5300.0,100],["2024-11-14",5300.0,5300.0,5300.0,5300.0,0],["2024-11-15",5200.0,5300.0,5100.0,5100.0,1000],["2024-11-18",5000.0,5100.0,5000.0,5000.0,1500],["2024-11-19",4900.0,4900.0,4900.0,4900.0,1000],["2024-11-20",5200.0,5200.0,5200.0,5200.0,600],["2024-11-21",4700.0,5400.0,4700.0,5100.0,242400],["2024-11-22",4900.0,4900.0,4900.0,4900.0,300],["2024-11-25",4800.0,5000.0,4800.0,4900.0,3300],["2024-11-26",4900.0,5000.0,4900.0,4900.0,4700],["2024-11-27",4800.0,4800.0,4800.0,4800.0,400],["2024-11-28",4900.0,4900.0,4900.0,4900.0,300],["2024-11-29",4900.0,4900.0,4900.0,4900.0,3600],["2024-12-02",5200.0,5200.0,5200.0,5200.0,200],["2024-12-03",5000.0,5200.0,4900.0,5200.0,10800],["2024-12-04",5000.0,5200.0,5000.0,5200.0,10000],["2024-12-05",5100.0,5200.0,5100.0,5200.0,200],["2024-12-06",5200.0,5200.0,5200.0,5200.0,0],["2024-12-09",5200.0,5200.0,5200.0,5200.0,0],["2024-12-10",5200.0,5200.0,5200.0,5200.0,0],["2024-12-11",5200.0,5200.0,5200.0,5200.0,0],["2024-12-12",5100.0,5100.0,5100.0,5100.0,5000],["2024-12-13",5100.0,5100.0,5100.0,5100.0,0],["2024-12-16",5400.0,5400.0,5400.0,5400.0,100],["2024-12-17",5400.0,5400.0,5000.0,5300.0,32000],["2024-12-18",5000.0,5100.0,5000.0,5100.0,1100],["2024-12-19",5100.0,5100.0,5100.0,5100.0,0],["2024-12-20",5100.0,5100.0,5000.0,5100.0,3200],["2024-12-23",5400.0,5400.0,5100.0,5300.0,1800],["2024-12-24",5100.0,5100.0,5000.0,5000.0,2100],["2024-12-25",5300.0,5300.0,5000.0,5100.0,3400],["2024-12-26",5100.0,5100.0,5000.0,5100.0,3200],["2024-12-27",5000.0,5100.0,5000.0,5100.0,3800],["2024-12-30",5100.0,5100.0,5100.0,5100.0,0],["2024-12-31",5100.0,5200.0,5100.0,5200.0,1000],["2025-01-02",5300.0,5300.0,5300.0,5300.0,200],["2025-01-03",5300.0,5300.0,5100.0,5300.0,1200],["2025-01-06",5000.0,5000.0,5000.0,5000.0,2000],["2025-01-07",5000.0,5000.0,5000.0,5000.0,1400],["2025-01-08",5000.0,5000.0,5000.0,5000.0,0],["2025-01-09",5000.0,5000.0,5000.0,5000.0,0],["2025-01-10",5200.0,5300.0,5200.0,5200.0,1500],["2025-01-13",5200.0,5300.0,5200.0,5300.0,1100],["2025-01-14",5000.0,5300.0,5000.0,5300.0,2200],["2025-01-15",5000.0,5000.0,5000.0,5000.0,600],["2025-01-16",5000.0,5000.0,5000.0,5000.0,0],["2025-01-17",5300.0,5300.0,5000.0,5000.0,2100],["2025-01-20",5200.0,5200.0,5200.0,5200.0,100],["2025-01-21",4900.0,5300.0,4900.0,5300.0,300],["2025-01-22",5300.0,5300.0,5300.0,5300.0,0],["2025-01-23",5300.0,5300.0,5300.0,5300.0,0],["2025-01-24",5000.0,5200.0,5000.0,5200.0,600],["2025-02-03",5000.0,5300.0,5000.0,5300.0,1800],["2025-02-04",5300.0,5300.0,5200.0,5200.0,2100],["2025-02-05",5300.0,5300.0,5300.0,5300.0,5000],["2025-02-06",5300.0,5300.0,5300.0,5300.0,2000],["2025-02-07",5100.0,5600.0,5000.0,5600.0,4500],["2025-02-10",5300.0,5500.0,5300.0,5300.0,10800],["2025-02-11",5300.0,5400.0,5100.0,5300.0,5600],["2025-02-12",5200.0,5200.0,5200.0,5200.0,900],["2025-02-13",5100.0,5100.0,5100.0,5100.0,14000],["2025-02-14",5300.0,5300.0,5100.0,5200.0,600],["2025-02-17",5100.0,5100.0,5100.0,5100.0,2100],["2025-02-18",5100.0,5100.0,5100.0,5100.0,10500],["2025-02-19",5100.0,5200.0,5100.0,5200.0,28800],["2025-02-20",5100.0,5200.0,5100.0,5200.0,7000],["2025-02-21",5100.0,5100.0,5100.0,5100.0,4700],["2025-02-24",5100.0,5200.0,5100.0,5200.0,3200],["2025-02-25",5100.0,5300.0,5100.0,5300.0,14000],["2025-02-26",5300.0,5400.0,5300.0,5400.0,25200],["2025-02-27",5400.0,5500.0,5400.0,5500.0,42900],["2025-02-28",5500.0,5600.0,5500.0,5600.0,14400],["2025-03-03",5600.0,5600.0,5500.0,5500.0,800],["2025-03-04",5500.0,5500.0,5500.0,5500.0,100],["2025-03-05",5400.0,5400.0,5300.0,5300.0,4100],["2025-03-06",5300.0,5400.0,5300.0,5400.0,2700],["2025-03-07",5500.0,5500.0,5300.0,5500.0,18600],["2025-03-10",5400.0,5500.0,5300.0,5500.0,1600],["2025-03-11",5400.0,5800.0,5400.0,5800.0,4600],["2025-03-12",5500.0,5500.0,5500.0,5500.0,5500],["2025-03-13",5500.0,5600.0,5500.0,5600.0,3500],["2025-03-14",5600.0,5800.0,5600.0,5700.0,14300],["2025-03-17",5800.0,5800.0,5600.0,5700.0,3200],["2025-03-18",5800.0,5800.0,5700.0,5700.0,1200],["2025-03-19",5700.0,5700.0,5400.0,5700.0,6200],["2025-03-20",5600.0,5700.0,5400.0,5600.0,12700],["2025-03-21",5600.0,5600.0,5400.0,5400.0,2100],["2025-03-24",5400.0,5500.0,5400.0,5500.0,16100],["2025-03-25",5400.0,5500.0,5400.0,5400.0,18800],["2025-03-26",5500.0,5500.0,5400.0,5400.0,10100],["2025-03-27",5400.0,5400.0,5400.0,5400.0,5700],["2025-03-28",5400.0,5500.0,5400.0,5500.0,600],["2025-03-31",5600.0,5600.0,5600.0,5600.0,100],["2025-04-01",5700.0,5700.0,5400.0,5600.0,5300],["2025-04-02",5500.0,5500.0,5400.0,5400.0,4900],["2025-04-03",5300.0,5300.0,5000.0,5000.0,4800],["2025-04-04",5300.0,5400.0,5000.0,5400.0,10700],["2025-04-08",5400.0,5400.0,5000.0,5100.0,11600],["2025-04-09",5000.0,5100.0,4900.0,5000.0,15900],["2025-04-10",5500.0,5500.0,5500.0,5500.0,6700],["2025-04-11",5300.0,5500.0,5200.0,5500.0,8200],["2025-04-14",5500.0,5500.0,5500.0,5500.0,0],["2025-04-15",5500.0,5500.0,5500.0,5500.0,2900],["2025-04-16",5500.0,5500.0,5500.0,5500.0,0],["2025-04-17",5000.0,5400.0,5000.0,5400.0,3300],["2025-04-18",5500.0,5500.0,5500.0,5500.0,100],["2025-04-21",5500.0,5500.0,5500.0,5500.0,0],["2025-04-22",5500.0,5500.0,5400.0,5500.0,700],["2025-04-23",5500.0,5500.0,5500.0,5500.0,0],["2025-04-24",5500.0,5500.0,5500.0,5500.0,0],["2025-04-25",5500.0,5500.0,5500.0,5500.0,0],["2025-04-28",5200.0,5200.0,5200.0,5200.0,2000],["2025-04-29",5400.0,5400.0,5300.0,5400.0,300],["2025-05-05",5300.0,5500.0,5300.0,5500.0,1900],["2025-05-06",5400.0,5500.0,5400.0,5500.0,2800],["2025-05-07",5400.0,5500.0,5000.0,5500.0,5400],["2025-05-08",5400.0,5500.0,5400.0,5500.0,4700],["2025-05-09",5300.0,5400.0,5300.0,5300.0,4400],["2025-05-12",5300.0,5300.0,5300.0,5300.0,17000],["2025-05-13",5200.0,5500.0,5200.0,5500.0,200],["2025-05-14",5300.0,5300.0,5300.0,5300.0,2000],["2025-05-15",5200.0,5500.0,5200.0,5300.0,11600],["2025-05-16",5200.0,5300.0,5200.0,5300.0,3700],["2025-05-19",5300.0,5300.0,5300.0,5300.0,0],["2025-05-20",5300.0,5300.0,5300.0,5300.0,0],["2025-05-21",5300.0,5300.0,5300.0,5300.0,4900],["2025-05-22",5300.0,5300.0,5300.0,5300.0,2800],["2025-05-23",5400.0,5500.0,5400.0,5500.0,1100],["2025-05-26",5500.0,5600.0,5300.0,5600.0,9200],["2025-05-27",5600.0,5700.0,5300.0,5300.0,4300],["2025-05-28",5700.0,5700.0,5300.0,5300.0,200],["2025-05-29",5700.0,5700.0,5700.0,5700.0,100],["2025-05-30",5700.0,5700.0,5700.0,5700.0,0],["2025-06-02",5700.0,5700.0,5700.0,5700.0,0],["2025-06-03",5700.0,5700.0,5700.0,5700.0,0],["2025-06-04",5700.0,5700.0,5700.0,5700.0,0],["2025-06-05",5700.0,5700.0,5700.0,5700.0,100],["2025-06-06",5500.0,5500.0,5500.0,5500.0,200],["2025-06-09",5500.0,5500.0,5500.0,5500.0,0],["2025-06-10",5600.0,5600.0,5600.0,5600.0,100],["2025-06-11",5600.0,5700.0,5600.0,5700.0,6800],["2025-06-12",5700.0,5700.0,5700.0,5700.0,0],["2025-06-13",5300.0,5500.0,5300.0,5500.0,3500],["2025-06-16",5500.0,5500.0,5500.0,5500.0,0],["2025-06-17",5400.0,5400.0,5400.0,5400.0,3800],["2025-06-18",5400.0,5400.0,5400.0,5400.0,5500],["2025-06-19",5700.0,5700.0,5500.0,5500.0,300],["2025-06-20",5700.0,5700.0,5700.0,5700.0,100],["2025-06-23",5700.0,5700.0,5700.0,5700.0,0],["2025-06-24",5700.0,5700.0,5700.0,5700.0,0],["2025-06-25",5700.0,5700.0,5700.0,5700.0,500],["2025-06-26",5400.0,5600.0,5400.0,5600.0,2500],["2025-06-27",5700.0,5700.0,5600.0,5600.0,400],["2025-06-30",5400.0,5600.0,5400.0,5600.0,1000],["2025-07-01",5400.0,5400.0,5400.0,5400.0,1000],["2025-07-02",5600.0,5600.0,5600.0,5600.0,100],["2025-07-03",5600.0,5700.0,5600.0,5700.0,7800],["2025-07-04",5700.0,5700.0,5700.0,5700.0,0],["2025-07-07",5700.0,5700.0,5700.0,5700.0,0],["2025-07-08",5700.0,5700.0,5700.0,5700.0,0],["2025-07-09",5500.0,5600.0,5500.0,5600.0,11600],["2025-07-10",5600.0,5600.0,5600.0,5600.0,1800],["2025-07-11",5600.0,5600.0,5400.0,5600.0,4600],["2025-07-14",5600.0,5600.0,5600.0,5600.0,1600],["2025-07-15",5600.0,5600.0,5600.0,5600.0,100],["2025-07-16",5600.0,5700.0,5400.0,5600.0,12100],["2025-07-17",5700.0,5800.0,5600.0,5800.0,15800],["2025-07-18",5700.0,5700.0,5700.0,5700.0,2000],["2025-07-21",5700.0,5700.0,5700.0,5700.0,0],["2025-07-22",5500.0,5700.0,5500.0,5700.0,2200],["2025-07-23",5600.0,5700.0,5600.0,5700.0,15100],["2025-07-24",5700.0,5700.0,5500.0,5500.0,13900],["2025-07-25",5500.0,5700.0,5200.0,5700.0,4700],["2025-07-28",5600.0,5700.0,5600.0,5700.0,14200],["2025-07-29",5700.0,5700.0,5600.0,5600.0,6200],["2025-07-30",5600.0,5700.0,5600.0,5700.0,800],["2025-07-31",5700.0,5800.0,5600.0,5800.0,22600],["2025-08-01",5800.0,5800.0,5800.0,5800.0,12000],["2025-08-04",5800.0,5900.0,5700.0,5900.0,7600],["2025-08-05",5900.0,5900.0,5900.0,5900.0,2500],["2025-08-06",5900.0,5900.0,5700.0,5900.0,500],["2025-08-07",5700.0,5700.0,5700.0,5700.0,500],["2025-08-08",5900.0,5900.0,5600.0,5800.0,6700],["2025-08-11",5800.0,5800.0,5600.0,5600.0,400],["2025-08-12",5600.0,6100.0,5600.0,6000.0,50100],["2025-08-13",6000.0,6000.0,5900.0,6000.0,400],["2025-08-14",6000.0,6300.0,6000.0,6300.0,13500],["2025-08-15",6200.0,6300.0,6100.0,6300.0,15900],["2025-08-18",6400.0,6400.0,5800.0,5800.0,1200],["2025-08-19",5600.0,6300.0,5600.0,6300.0,527000],["2025-08-20",6400.0,6400.0,6300.0,6400.0,11200],["2025-08-21",6400.0,6400.0,6200.0,6400.0,23000],["2025-08-22",6200.0,6400.0,5800.0,6400.0,441400],["2025-08-25",6400.0,6400.0,6300.0,6300.0,10100],["2025-08-26",6200.0,6400.0,6200.0,6400.0,4500],["2025-08-27",6300.0,6400.0,6300.0,6400.0,4100],["2025-08-28",6300.0,6300.0,6200.0,6200.0,2400],["2025-08-29",6200.0,6400.0,6200.0,6400.0,1300],["2025-09-03",6500.0,6500.0,6500.0,6500.0,100],["2025-09-04",6200.0,6400.0,6200.0,6400.0,11000],["2025-09-05",6200.0,6400.0,6200.0,6400.0,16300],["2025-09-08",6000.0,7000.0,6000.0,6600.0,222500],["2025-09-09",6700.0,6900.0,6600.0,6900.0,4700],["2025-09-10",6300.0,6900.0,6300.0,6800.0,300],["2025-09-11",7300.0,7300.0,6800.0,6900.0,11300],["2025-09-12",7000.0,7000.0,6300.0,6300.0,6400],["2025-09-15",6300.0,6900.0,5800.0,6800.0,10900],["2025-09-16",6800.0,6800.0,6300.0,6800.0,13500],["2025-09-17",6700.0,6700.0,6300.0,6500.0,500],["2025-09-18",6500.0,6500.0,6100.0,6500.0,5400],["2025-09-19",6500.0,6500.0,6300.0,6300.0,2500],["2025-09-22",6000.0,6400.0,6000.0,6400.0,5400],["2025-09-23",6300.0,6400.0,6300.0,6400.0,600],["2025-09-24",6800.0,6800.0,6100.0,6500.0,600],["2025-09-25",6500.0,6500.0,6500.0,6500.0,200],["2025-09-26",6100.0,6400.0,6100.0,6400.0,1900],["2025-09-29",6400.0,6400.0,6400.0,6400.0,100],["2025-09-30",6200.0,6500.0,6200.0,6500.0,3300],["2025-10-01",6200.0,6500.0,6200.0,6500.0,2800],["2025-10-02",6500.0,6500.0,6200.0,6200.0,4900],["2025-10-03",6200.0,6400.0,6200.0,6400.0,2300],["2025-10-06",6400.0,6500.0,6400.0,6500.0,400],["2025-10-07",6500.0,6500.0,6500.0,6500.0,0],["2025-10-08",6500.0,6500.0,6200.0,6500.0,1000],["2025-10-09",6200.0,6400.0,6000.0,6400.0,2800],["2025-10-10",6100.0,6100.0,6000.0,6000.0,10300],["2025-10-13",6000.0,6400.0,6000.0,6400.0,300],["2025-10-14",6000.0,6300.0,6000.0,6300.0,2000],["2025-10-15",5900.0,6000.0,5900.0,6000.0,2100],["2025-10-16",6000.0,6200.0,6000.0,6200.0,1000],["2025-10-17",6000.0,6100.0,5900.0,6100.0,2200],["2025-10-20",6100.0,6100.0,6000.0,6100.0,800],["2025-10-21",6100.0,6100.0,6100.0,6100.0,0],["2025-10-22",6000.0,6000.0,6000.0,6000.0,2000],["2025-10-23",6000.0,6000.0,5800.0,6000.0,300],["2025-10-24",6000.0,6000.0,6000.0,6000.0,200],["2025-10-27",6000.0,6000.0,6000.0,6000.0,100],["2025-10-28",6000.0,6000.0,5900.0,6000.0,1500],["2025-10-29",6000.0,6000.0,5800.0,6000.0,1700],["2025-10-30",6000.0,6300.0,6000.0,6200.0,4600],["2025-10-31",6100.0,6400.0,6100.0,6400.0,1700],["2025-11-03",6400.0,6500.0,6400.0,6500.0,3300],["2025-11-04",6500.0,6500.0,6100.0,6500.0,2900],["2025-11-05",6500.0,6800.0,6200.0,6500.0,1500],["2025-11-06",6500.0,6500.0,6400.0,6400.0,800],["2025-11-07",6400.0,6400.0,6200.0,6400.0,5000],["2025-11-10",6200.0,6500.0,6200.0,6500.0,1200],["2025-11-11",6200.0,6500.0,6200.0,6300.0,18300],["2025-11-12",6500.0,6500.0,6400.0,6400.0,1000],["2025-11-13",6500.0,6500.0,6200.0,6200.0,5100],["2025-11-14",6400.0,6400.0,5800.0,6000.0,54100],["2025-11-17",6000.0,6400.0,6000.0,6400.0,700],["2025-11-18",6200.0,6300.0,6200.0,6300.0,400],["2025-11-19",6300.0,6300.0,6300.0,6300.0,0],["2025-11-20",6300.0,6300.0,6300.0,6300.0,100],["2025-11-21",6200.0,6200.0,6200.0,6200.0,500],["2025-11-24",6200.0,6500.0,6200.0,6200.0,21900],["2025-11-25",6200.0,6700.0,6200.0,6300.0,47200],["2025-11-26",6300.0,6700.0,6300.0,6300.0,15500],["2025-11-27",6300.0,6500.0,6300.0,6500.0,5200],["2025-11-28",6500.0,6500.0,6500.0,6500.0,200],["2025-12-01",6300.0,6400.0,6200.0,6400.0,2000],["2025-12-02",6300.0,6300.0,6300.0,6300.0,6200],["2025-12-03",6300.0,6400.0,6200.0,6400.0,8000],["2025-12-04",6400.0,6500.0,6300.0,6500.0,9500],["2025-12-05",6300.0,6400.0,6300.0,6300.0,5900],["2025-12-08",6200.0,6400.0,6200.0,6400.0,6800],["2025-12-09",6400.0,6500.0,6300.0,6400.0,4300],["2025-12-10",6400.0,6500.0,6400.0,6500.0,3400],["2025-12-11",6400.0,6700.0,6400.0,6700.0,4600],["2025-12-12",6500.0,6600.0,6400.0,6400.0,8500],["2025-12-15",6500.0,6800.0,6500.0,6500.0,2900],["2025-12-16",6600.0,6600.0,6500.0,6500.0,2100],["2025-12-17",5900.0,7100.0,5900.0,6800.0,2800],["2025-12-18",7000.0,7000.0,6500.0,6800.0,400],["2025-12-19",6800.0,6800.0,6800.0,6800.0,0],["2025-12-22",6800.0,6800.0,6800.0,6800.0,100],["2025-12-23",6400.0,6700.0,6400.0,6700.0,200],["2025-12-24",6700.0,6700.0,6700.0,6700.0,0],["2025-12-25",6800.0,6800.0,6800.0,6800.0,100],["2025-12-26",6800.0,6800.0,6800.0,6800.0,0],["2025-12-29",6800.0,6800.0,6800.0,6800.0,0],["2025-12-30",6800.0,6800.0,6800.0,6800.0,100],["2025-12-31",6800.0,6800.0,6800.0,6800.0,300],["2026-01-05",6800.0,6800.0,6800.0,6800.0,100],["2026-01-06",6800.0,6800.0,6800.0,6800.0,0],["2026-01-07",6800.0,6800.0,6800.0,6800.0,100],["2026-01-08",6500.0,6800.0,6500.0,6800.0,300],["2026-01-09",6800.0,6800.0,6800.0,6800.0,0],["2026-01-12",6700.0,6700.0,6700.0,6700.0,500],["2026-01-13",6200.0,6200.0,6200.0,6200.0,1300],["2026-01-14",6200.0,6800.0,6200.0,6200.0,3200],["2026-01-15",6300.0,6300.0,6300.0,6300.0,400],["2026-01-16",6100.0,6300.0,6100.0,6300.0,1700],["2026-01-19",6200.0,6400.0,6200.0,6400.0,700],["2026-01-20",6100.0,6300.0,6100.0,6300.0,2900],["2026-01-21",5700.0,6200.0,5700.0,6200.0,30700],["2026-01-22",6100.0,6800.0,6100.0,6800.0,2400],["2026-01-23",6200.0,6200.0,6200.0,6200.0,1600],["2026-01-26",6000.0,6100.0,5900.0,6100.0,10400],["2026-01-27",6000.0,6100.0,5900.0,5900.0,4100],["2026-01-28",6000.0,6300.0,6000.0,6300.0,8000],["2026-01-29",6100.0,6100.0,6100.0,6100.0,2600],["2026-01-30",6100.0,6200.0,6100.0,6200.0,6600],["2026-02-02",5700.0,6000.0,5700.0,6000.0,5100],["2026-02-03",5800.0,6000.0,5800.0,5900.0,6600],["2026-02-04",6300.0,6300.0,6000.0,6000.0,4500],["2026-02-05",5900.0,6000.0,5900.0,6000.0,3100],["2026-02-06",5800.0,5800.0,5700.0,5800.0,6200],["2026-02-09",5600.0,5800.0,5600.0,5800.0,3100],["2026-02-10",5800.0,5800.0,5800.0,5800.0,0],["2026-02-11",6000.0,6000.0,6000.0,6000.0,100],["2026-02-12",6000.0,6000.0,5900.0,5900.0,300],["2026-02-13",5900.0,5900.0,5900.0,5900.0,0],["2026-02-23",5900.0,5900.0,5600.0,5900.0,7800],["2026-02-24",5700.0,5900.0,5700.0,5900.0,5600],["2026-02-25",5900.0,5900.0,5900.0,5900.0,0],["2026-02-26",6100.0,6100.0,6100.0,6100.0,100],["2026-02-27",6100.0,6100.0,6100.0,6100.0,0],["2026-03-02",5900.0,5900.0,5900.0,5900.0,200],["2026-03-03",5700.0,5800.0,5600.0,5800.0,500],["2026-03-04",5600.0,5600.0,5500.0,5600.0,5100],["2026-03-05",5600.0,5600.0,5600.0,5600.0,0],["2026-03-06",5600.0,5600.0,5600.0,5600.0,0],["2026-03-09",5500.0,5500.0,5500.0,5500.0,100],["2026-03-10",5400.0,5900.0,5200.0,5400.0,3600],["2026-03-11",5400.0,5400.0,5400.0,5400.0,12400],["2026-03-12",5400.0,5400.0,5400.0,5400.0,0],["2026-03-13",5400.0,5400.0,5400.0,5400.0,400],["2026-03-16",5400.0,5400.0,5400.0,5400.0,0],["2026-03-17",5000.0,5400.0,4900.0,5400.0,9500],["2026-03-18",5400.0,5400.0,5400.0,5400.0,0],["2026-03-19",5100.0,5400.0,5100.0,5100.0,10300],["2026-03-20",5100.0,5100.0,5000.0,5100.0,10600],["2026-03-23",5600.0,5600.0,5600.0,5600.0,100],["2026-03-24",5100.0,5500.0,5100.0,5100.0,22900],["2026-03-25",5000.0,5000.0,5000.0,5000.0,600],["2026-03-26",5000.0,5000.0,5000.0,5000.0,100],["2026-03-27",5000.0,5200.0,5000.0,5200.0,13200],["2026-03-30",5000.0,5200.0,5000.0,5000.0,2100],["2026-03-31",5000.0,5300.0,5000.0,5300.0,3500],["2026-04-01",5800.0,5800.0,5700.0,5700.0,300],["2026-04-02",5700.0,5700.0,5700.0,5700.0,0],["2026-04-03",5700.0,5700.0,5700.0,5700.0,0],["2026-04-06",5600.0,5600.0,5600.0,5600.0,500],["2026-04-07",5600.0,5600.0,5600.0,5600.0,0],["2026-04-08",5600.0,5600.0,5600.0,5600.0,0],["2026-04-09",5500.0,5500.0,5300.0,5300.0,200],["2026-04-10",5000.0,5300.0,5000.0,5300.0,700],["2026-04-13",5200.0,5600.0,5200.0,5600.0,500],["2026-04-14",5600.0,5600.0,5600.0,5600.0,0],["2026-04-15",5600.0,5600.0,5600.0,5600.0,0],["2026-04-16",5600.0,5600.0,5600.0,5600.0,0],["2026-04-17",5600.0,5600.0,5600.0,5600.0,0],["2026-04-20",5600.0,5600.0,5600.0,5600.0,0],["2026-04-21",5600.0,5600.0,5600.0,5600.0,0],["2026-04-22",5600.0,6100.0,5600.0,5600.0,2500],["2026-04-23",5600.0,5600.0,5600.0,5600.0,0],["2026-04-24",5600.0,5600.0,5600.0,5600.0,0],["2026-04-28",5600.0,5600.0,5600.0,5600.0,0],["2026-04-29",5100.0,5100.0,5100.0,5100.0,2200],["2026-05-04",5500.0,5500.0,5500.0,5500.0,100],["2026-05-05",5100.0,5100.0,5100.0,5100.0,800],["2026-05-06",5000.0,5100.0,4600.0,5100.0,27100],["2026-05-07",4600.0,5400.0,4600.0,5400.0,5600],["2026-05-08",5200.0,5200.0,5200.0,5200.0,300],["2026-05-11",4700.0,5100.0,4700.0,4700.0,20100],["2026-05-12",4900.0,4900.0,4900.0,4900.0,100],["2026-05-13",4800.0,4800.0,4800.0,4800.0,200],["2026-05-14",4800.0,4800.0,4800.0,4800.0,0],["2026-05-15",4500.0,4600.0,4500.0,4600.0,2400],["2026-05-18",4600.0,4600.0,4600.0,4600.0,0],["2026-05-19",4400.0,4400.0,4400.0,4400.0,6000],["2026-05-20",4700.0,4700.0,4300.0,4300.0,200],["2026-05-21",4500.0,4500.0,4500.0,4500.0,100],["2026-05-22",4500.0,4500.0,4500.0,4500.0,0],["2026-05-25",4500.0,4500.0,4500.0,4500.0,0],["2026-05-26",4700.0,4700.0,4500.0,4500.0,300],["2026-05-27",4500.0,4500.0,4500.0,4500.0,300],["2026-05-28",4500.0,4500.0,4500.0,4500.0,1600],["2026-05-29",4500.0,4500.0,4500.0,4500.0,800],["2026-06-01",4400.0,4800.0,4400.0,4800.0,2500],["2026-06-02",4500.0,4500.0,4500.0,4500.0,2000],["2026-06-03",4800.0,4800.0,4800.0,4800.0,5200],["2026-06-04",4800.0,4800.0,4800.0,4800.0,0],["2026-06-05",4800.0,4800.0,4800.0,4800.0,0],["2026-06-08",4800.0,4800.0,4800.0,4800.0,0],["2026-06-09",4500.0,4600.0,4500.0,4600.0,5600],["2026-06-10",4400.0,4400.0,4400.0,4400.0,1000],["2026-06-11",4400.0,4400.0,4400.0,4400.0,3000],["2026-06-12",4700.0,4700.0,4700.0,4700.0,100],["2026-06-15",4700.0,4700.0,4700.0,4700.0,0],["2026-06-16",4500.0,4500.0,4500.0,4500.0,200],["2026-06-17",4500.0,4500.0,4500.0,4500.0,2600],["2026-06-18",4500.0,4500.0,4500.0,4500.0,0],["2026-06-19",4500.0,4500.0,4500.0,4500.0,0],["2026-06-22",4500.0,4500.0,4500.0,4500.0,0],["2026-06-23",4500.0,4500.0,4500.0,4500.0,0],["2026-06-24",4900.0,4900.0,4900.0,4900.0,100],["2026-06-25",4900.0,4900.0,4900.0,4900.0,0],["2026-06-26",4900.0,4900.0,4900.0,4900.0,0],["2026-06-29",4900.0,4900.0,4900.0,4900.0,0],["2026-06-30",4900.0,4900.0,4900.0,4900.0,0],["2026-07-01",4900.0,4900.0,4900.0,4900.0,100],["2026-07-02",4600.0,4600.0,4600.0,4600.0,2000],["2026-07-03",4600.0,4600.0,4600.0,4600.0,0],["2026-07-06",4600.0,4600.0,4600.0,4600.0,2000],["2026-07-07",4600.0,4700.0,4600.0,4600.0,11300],["2026-07-08",4500.0,4500.0,4500.0,4500.0,2000],["2026-07-09",4500.0,4500.0,4500.0,4500.0,0],["2026-07-10",4500.0,4500.0,4500.0,4500.0,0],["2026-07-13",4500.0,4500.0,4500.0,4500.0,3700],["2026-07-14",4500.0,4500.0,4500.0,4500.0,0],["2026-07-15",4500.0,4600.0,4500.0,4600.0,7500],["2026-07-16",4600.0,4600.0,4600.0,4600.0,0],["2026-07-17",4500.0,4500.0,4500.0,4500.0,2000],["2026-07-20",4600.0,4600.0,4500.0,4500.0,2300],["2026-07-21",4500.0,4500.0,4500.0,4500.0,2000],["2026-07-22",4500.0,4500.0,4500.0,4500.0,9000],["2026-07-23",4500.0,4500.0,4500.0,4500.0,0],["2026-07-24",4500.0,4500.0,4500.0,4500.0,6500],["2026-07-27",4900.0,4900.0,4900.0,4900.0,100],["2026-07-28",4500.0,4700.0,4500.0,4700.0,1600],["2026-07-29",4700.0,4700.0,4700.0,4700.0,0],["2026-07-30",4700.0,4700.0,4700.0,4700.0,0],["2026-07-31",4700.0,4700.0,4700.0,4700.0,0],["2026-08-03",4800.0,4800.0,4800.0,4800.0,100],["2026-08-04",4500.0,4500.0,4500.0,4500.0,5800],["2026-08-05",4500.0,4500.0,4500.0,4500.0,0],["2026-08-06",4500.0,4500.0,4500.0,4500.0,3000],["2026-08-07",4800.0,4800.0,4800.0,4800.0,100],["2026-08-10",4800.0,4800.0,4800.0,4800.0,0],["2026-08-11",4800.0,4800.0,4800.0,4800.0,0],["2026-08-12",4800.0,4800.0,4800.0,4800.0,0],["2026-08-13",4800.0,4800.0,4800.0,4800.0,100],["2026-08-14",4500.0,4500.0,4500.0,4500.0,19500],["2026-08-17",4500.0,4500.0,4500.0,4500.0,1700],["2026-08-18",4500.0,4500.0,4500.0,4500.0,400],["2026-08-19",4800.0,4800.0,4800.0,4800.0,100],["2026-08-20",4500.0,4500.0,4500.0,4500.0,1500],["2026-08-21",4800.0,4800.0,4800.0,4800.0,100],["2026-08-24",4600.0,4600.0,4600.0,4600.0,2000],["2026-08-25",4800.0,4800.0,4800.0,4800.0,4500],["2026-08-26",4800.0,4800.0,4800.0,4800.0,0],["2026-08-27",4800.0,4800.0,4800.0,4800.0,100],["2026-08-28",4800.0,4800.0,4800.0,4800.0,0],["2026-09-03",4800.0,4800.0,4800.0,4800.0,0],["2026-09-04",4800.0,4800.0,4800.0,4800.0,0],["2026-09-07",4800.0,4800.0,4800.0,4800.0,0],["2026-09-08",4500.0,4800.0,4500.0,4800.0,1100],["2026-09-09",4500.0,4500.0,4500.0,4500.0,1000],["2026-09-10",4800.0,4800.0,4800.0,4800.0,100],["2026-09-11",4400.0,4400.0,4400.0,4400.0,500],["2026-09-14",4200.0,4200.0,4200.0,4200.0,500],["2026-09-15",4600.0,4600.0,4600.0,4600.0,100],["2026-09-16",4800.0,4800.0,4800.0,4800.0,100],["2026-09-17",4800.0,4800.0,4800.0,4800.0,0],["2026-09-18",4800.0,4800.0,4800.0,4800.0,0],["2026-09-21",4800.0,4800.0,4800.0,4800.0,0],["2026-09-22",4800.0,4800.0,4800.0,4800.0,0],["2026-09-23",4800.0,4800.0,4800.0,4800.0,100],["2026-09-24",4800.0,4800.0,4800.0,4800.0,0],["2026-09-25",4800.0,4800.0,4800.0,4800.0,0],["2026-09-28",4800.0,4800.0,4800.0,4800.0,0],["2026-09-29",4800.0,4800.0,4800.0,4800.0,0],["2026-09-30",4800.0,4800.0,4800.0,4800.0,0],["2026-10-01",4800.0,4800.0,4800.0,4800.0,0],["2026-10-02",4800.0,4800.0,4800.0,4800.0,0],["2026-10-05",4800.0,4800.0,4800.0,4800.0,0],["2026-10-06",4800.0,4800.0,4800.0,4800.0,0],["2026-10-07",4800.0,4800.0,4800.0,4800.0,100],["2026-10-08",4800.0,4800.0,4800.0,4800.0,0],["2026-10-09",4800.0,4800.0,4800.0,4800.0,0],["2026-10-12",4800.0,4800.0,4800.0,4800.0,0]]}