{"sym":"FID","index":false,"bars":[["2015-05-20",9196.39,9272.39,8816.37,8892.37,650200],["2015-05-21",8968.38,9044.38,8816.37,8968.38,467100],["2015-05-22",9044.38,9044.38,8740.37,8968.38,397000],["2015-05-25",8892.37,9120.38,8816.37,8892.37,610000],["2015-05-26",8892.37,9044.38,8816.37,8892.37,651400],["2015-05-27",8892.37,8968.38,8816.37,8968.38,565300],["2015-05-28",8816.37,9120.38,8816.37,9044.38,624700],["2015-05-29",9120.38,9196.39,8816.37,8892.37,422200],["2015-06-01",8892.37,9044.38,8892.37,8968.38,2026000],["2015-06-02",8892.37,8968.38,8816.37,8892.37,385500],["2015-06-03",9120.38,9120.38,8816.37,8968.38,471000],["2015-06-04",8892.37,9120.38,8816.37,9044.38,915100],["2015-06-05",8968.38,9044.38,8892.37,9044.38,681700],["2015-06-08",8968.38,9424.4,8968.38,9272.39,1131900],["2015-06-09",9348.39,9424.4,9120.38,9196.39,483200],["2015-06-10",9272.39,9348.39,9120.38,9196.39,522700],["2015-06-11",9120.38,9500.4,9120.38,9348.39,574400],["2015-06-12",9348.39,9424.4,9196.39,9424.4,944900],["2015-06-15",9272.39,9500.4,9272.39,9424.4,315200],["2015-06-16",9348.39,10336.44,9348.39,10108.43,1308900],["2015-06-17",10108.43,11096.47,9880.42,11096.47,1759700],["2015-06-18",11096.47,12160.51,10716.45,11324.48,2085800],["2015-06-19",11172.47,11324.48,10260.43,10412.44,1264000],["2015-06-22",10184.43,10336.44,9880.42,10108.43,1160400],["2015-06-23",10032.42,10260.43,9880.42,10108.43,1140200],["2015-06-24",10108.43,10336.44,9804.41,9880.42,760100],["2015-06-25",9956.42,10108.43,9880.42,9956.42,482400],["2015-06-26",10032.42,10336.44,9880.42,10032.42,648500],["2015-06-29",10032.42,10108.43,9880.42,9956.42,474200],["2015-06-30",9956.42,10108.43,9880.42,10032.42,629400],["2015-07-01",10032.42,11020.46,9880.42,11020.46,2435301],["2015-07-02",11020.46,12084.51,11020.46,12084.51,2021200],["2015-07-03",12084.51,12236.52,10944.46,11096.47,973380],["2015-07-06",10640.45,11020.46,10032.42,10032.42,2208301],["2015-07-07",9956.42,10184.43,9804.41,10032.42,797800],["2015-07-08",10032.42,10260.43,9880.42,9956.42,644600],["2015-07-09",10032.42,10032.42,9804.41,9880.42,806100],["2015-07-10",9880.42,10336.44,9804.41,10032.42,774400],["2015-07-13",9956.42,10260.43,9880.42,10032.42,735900],["2015-07-14",9956.42,10184.43,9956.42,10108.43,828800],["2015-07-15",10032.42,10336.44,9956.42,10108.43,908700],["2015-07-16",10032.42,10184.43,9880.42,9956.42,739700],["2015-07-17",9956.42,10184.43,9880.42,10032.42,595800],["2015-07-20",10032.42,10184.43,9880.42,10184.43,872500],["2015-07-21",10108.43,10260.43,10032.42,10108.43,470000],["2015-07-22",10108.43,11096.47,9956.42,11096.47,2578700],["2015-07-23",11096.47,12008.51,10032.42,10032.42,1881500],["2015-07-24",9044.38,10640.45,9044.38,10412.44,772900],["2015-07-27",10260.43,10640.45,9880.42,10032.42,1001900],["2015-07-28",10032.42,10108.43,9880.42,9880.42,717800],["2015-07-29",9880.42,10108.43,9880.42,9880.42,672900],["2015-07-30",10032.42,10032.42,9880.42,9956.42,908700],["2015-07-31",9956.42,10108.43,9880.42,10032.42,813200],["2015-08-03",10032.42,10108.43,9880.42,9956.42,704600],["2015-08-04",9956.42,10108.43,9880.42,9956.42,834600],["2015-08-05",10032.42,10260.43,9956.42,9956.42,653019],["2015-08-06",10032.42,10108.43,9880.42,10032.42,524000],["2015-08-07",10032.42,10260.43,10032.42,10184.43,425300],["2015-08-10",10184.43,11172.47,9956.42,11172.47,2667419],["2015-08-11",11172.47,12160.51,10792.45,12084.51,1244700],["2015-08-12",12084.51,12160.51,11780.5,11932.5,525000],["2015-08-13",11932.5,11932.5,11780.5,11856.5,518600],["2015-08-14",11856.5,11932.5,11780.5,11856.5,546100],["2015-08-17",11856.5,12008.51,11780.5,11780.5,640600],["2015-08-18",11780.5,11932.5,11704.49,11856.5,641800],["2015-08-19",11856.5,11856.5,11780.5,11780.5,598100],["2015-08-20",11856.5,11856.5,11704.49,11780.5,487500],["2015-08-21",11780.5,11932.5,11704.49,11780.5,598700],["2015-08-24",11856.5,11856.5,11552.49,11628.49,435700],["2015-08-25",11704.49,11704.49,11400.48,11476.48,434400],["2015-08-26",11476.48,11628.49,11400.48,11628.49,518300],["2015-08-27",11552.49,11704.49,11476.48,11704.49,712000],["2015-08-28",11704.49,12844.54,11628.49,12844.54,2069780],["2015-08-31",13072.55,14060.59,12768.54,14060.59,1446200],["2015-09-01",14060.59,15428.65,13984.59,15428.65,1889400],["2015-09-03",15428.65,16948.71,15048.63,16948.71,2011580],["2015-09-04",16948.71,17024.72,15276.64,15276.64,530700],["2015-09-07",13756.58,13756.58,13756.58,13756.58,1136000],["2015-09-08",12388.52,12388.52,12388.52,12388.52,531800],["2015-09-09",11172.47,11780.5,11172.47,11172.47,1245470],["2015-09-10",10184.43,11172.47,10108.43,10868.46,1347200],["2015-09-11",10260.43,10868.46,10260.43,10868.46,28300],["2015-09-14",10260.43,10640.45,9804.41,9804.41,269100],["2015-09-15",9576.4,9880.42,9196.39,9804.41,78600],["2015-09-16",9728.41,9880.42,9500.4,9880.42,19100],["2015-09-17",9880.42,10108.43,9652.41,9652.41,35900],["2015-09-18",9880.42,9880.42,8740.37,8740.37,64100],["2015-09-21",7904.33,8208.35,7904.33,7904.33,228600],["2015-09-22",7904.33,7980.34,7676.32,7752.33,159000],["2015-09-23",7980.34,7980.34,7448.31,7676.32,24410],["2015-09-24",7752.33,7904.33,7524.32,7600.32,93800],["2015-09-25",7600.32,7980.34,7448.31,7980.34,84300],["2015-09-28",7980.34,8056.34,7676.32,7980.34,78900],["2015-09-29",7828.33,7904.33,7524.32,7828.33,31700],["2015-09-30",7828.33,7904.33,7676.32,7752.33,99810],["2015-10-01",7828.33,8512.36,7752.33,8436.36,112300],["2015-10-02",8816.37,8816.37,8436.36,8512.36,30000],["2015-10-05",8436.36,8588.36,8208.35,8208.35,63100],["2015-10-06",8208.35,8208.35,7828.33,8056.34,54910],["2015-10-07",8208.35,8284.35,7904.33,8056.34,102600],["2015-10-08",8056.34,8056.34,7828.33,7980.34,122400],["2015-10-09",8208.35,8208.35,7904.33,8056.34,40700],["2015-10-12",8056.34,8360.35,8056.34,8360.35,61400],["2015-10-13",8611.16,8694.77,8527.56,8611.16,93500],["2015-10-14",8611.16,8694.77,8527.56,8611.16,39500],["2015-10-15",8694.77,8778.37,8527.56,8778.37,37300],["2015-10-16",8778.37,8778.37,8611.16,8611.16,50900],["2015-10-19",8611.16,8694.77,8611.16,8694.77,71000],["2015-10-20",8694.77,9029.18,8694.77,9029.18,122800],["2015-10-21",9029.18,9112.78,8778.37,9029.18,88400],["2015-10-22",8945.58,9112.78,8694.77,9112.78,127900],["2015-10-23",9112.78,9112.78,8778.37,8861.97,144100],["2015-10-26",8945.58,9112.78,8861.97,8945.58,150500],["2015-10-27",8193.14,9781.61,8193.14,9112.78,166700],["2015-10-28",9196.39,9279.99,8861.97,9112.78,107700],["2015-10-29",9196.39,9363.59,9029.18,9279.99,170400],["2015-10-30",9279.99,9363.59,8945.58,9196.39,132000],["2015-11-02",9112.78,9279.99,9029.18,9196.39,134310],["2015-11-03",9029.18,9196.39,8861.97,9196.39,181600],["2015-11-04",9196.39,9279.99,9196.39,9196.39,174200],["2015-11-05",9196.39,9196.39,9029.18,9196.39,217400],["2015-11-06",9698.01,9698.01,9029.18,9029.18,147600],["2015-11-09",9196.39,9196.39,9029.18,9196.39,128600],["2015-11-10",9614.4,10116.03,9196.39,9865.22,260810],["2015-11-11",10617.65,10617.65,9781.61,9865.22,107500],["2015-11-12",9865.22,9948.82,9614.4,9781.61,137900],["2015-11-13",9781.61,9781.61,9363.59,9781.61,176400],["2015-11-16",10701.25,10701.25,9614.4,9781.61,156900],["2015-11-17",9948.82,9948.82,9447.2,9865.22,192300],["2015-11-18",9196.39,9948.82,9196.39,9865.22,234800],["2015-11-19",9865.22,9865.22,9447.2,9698.01,129000],["2015-11-20",9865.22,9865.22,9530.8,9698.01,166200],["2015-11-23",9698.01,9698.01,9196.39,9363.59,145400],["2015-11-24",10283.23,10283.23,8945.58,9196.39,154800],["2015-11-25",9196.39,9196.39,8861.97,9196.39,153500],["2015-11-26",10116.03,10116.03,9112.78,9112.78,530700],["2015-11-27",9279.99,9614.4,9112.78,9196.39,136700],["2015-11-30",9196.39,9363.59,9029.18,9196.39,184200],["2015-12-01",9196.39,9279.99,8360.35,9112.78,210830],["2015-12-02",9112.78,9279.99,8945.58,9196.39,268100],["2015-12-03",9196.39,9530.8,9112.78,9363.59,278530],["2015-12-04",9363.59,9447.2,9112.78,9363.59,298010],["2015-12-07",10283.23,10283.23,9363.59,9447.2,320120],["2015-12-08",9447.2,9865.22,9447.2,9781.61,304650],["2015-12-09",9698.01,10283.23,9698.01,10032.42,361700],["2015-12-10",10032.42,10116.03,9865.22,10032.42,296640],["2015-12-11",11035.66,11035.66,9614.4,10032.42,362150],["2015-12-14",11035.66,11035.66,10032.42,10534.04,405250],["2015-12-15",10534.04,11119.27,10534.04,10952.06,372585],["2015-12-16",10952.06,11370.08,10952.06,11119.27,389102],["2015-12-17",11453.68,11453.68,10534.04,10952.06,423910],["2015-12-18",11537.29,11537.29,10868.46,11119.27,373810],["2015-12-21",11119.27,11202.87,10784.85,10952.06,391112],["2015-12-22",12038.91,12038.91,10366.84,10617.65,328400],["2015-12-23",10701.25,10701.25,9614.4,9614.4,517910],["2015-12-24",9363.59,9698.01,8778.37,8861.97,345895],["2015-12-25",8360.35,9698.01,8276.75,9530.8,316600],["2015-12-28",9530.8,10032.42,9196.39,9530.8,353340],["2015-12-29",9363.59,9363.59,9029.18,9196.39,316400],["2015-12-30",9029.18,9279.99,8945.58,9112.78,355820],["2015-12-31",9112.78,9865.22,9112.78,9698.01,347710],["2016-01-04",9865.22,10199.63,9698.01,9698.01,314240],["2016-01-05",9698.01,9781.61,9698.01,9698.01,138200],["2016-01-06",9698.01,9781.61,9530.8,9698.01,170820],["2016-01-07",9698.01,9698.01,9363.59,9447.2,149390],["2016-01-08",10366.84,10366.84,9196.39,9196.39,257600],["2016-01-11",9363.59,10116.03,9363.59,9447.2,350110],["2016-01-12",10366.84,10366.84,9447.2,9530.8,370100],["2016-01-13",10450.44,10450.44,9530.8,9614.4,372600],["2016-01-14",9614.4,9698.01,9279.99,9530.8,256500],["2016-01-15",9530.8,9698.01,9447.2,9447.2,273230],["2016-01-18",9447.2,9447.2,8527.56,8945.58,255600],["2016-01-19",9029.18,9279.99,8945.58,9279.99,231600],["2016-01-20",9279.99,9530.8,9112.78,9279.99,202100],["2016-01-21",9279.99,9363.59,9196.39,9196.39,207200],["2016-01-22",9196.39,9865.22,9112.78,9698.01,223020],["2016-01-25",9698.01,10116.03,9698.01,10116.03,256440],["2016-01-26",10116.03,10116.03,9530.8,9614.4,161600],["2016-01-27",9614.4,10032.42,9614.4,9781.61,251910],["2016-01-28",9698.01,9781.61,9279.99,9698.01,142820],["2016-01-29",9698.01,9698.01,9447.2,9698.01,114700],["2016-02-01",9698.01,10032.42,9530.8,9865.22,246000],["2016-02-02",9865.22,9948.82,9865.22,9865.22,158300],["2016-02-03",9865.22,10032.42,9865.22,9948.82,126800],["2016-02-04",9948.82,10032.42,9865.22,9948.82,153200],["2016-02-05",9948.82,10032.42,9447.2,10032.42,300800],["2016-02-15",10032.42,10116.03,9865.22,9948.82,213800],["2016-02-16",10534.04,10534.04,9948.82,9948.82,260700],["2016-02-17",9948.82,10032.42,9698.01,9948.82,288900],["2016-02-18",9948.82,9948.82,9530.8,9781.61,300300],["2016-02-19",9698.01,10701.25,9363.59,10534.04,540040],["2016-02-22",10450.44,10617.65,10032.42,10534.04,429600],["2016-02-23",10534.04,10617.65,10116.03,10199.63,527500],["2016-02-24",10199.63,10450.44,9865.22,10199.63,508620],["2016-02-25",10617.65,10617.65,10199.63,10283.23,536200],["2016-02-26",10283.23,10534.04,10199.63,10366.84,573800],["2016-02-29",10366.84,10701.25,10199.63,10534.04,585300],["2016-03-01",10868.46,10868.46,10283.23,10534.04,599900],["2016-03-02",10534.04,10701.25,10283.23,10534.04,627055],["2016-03-03",10868.46,10868.46,10366.84,10617.65,415605],["2016-03-04",10617.65,11620.89,10366.84,10868.46,659075],["2016-03-07",10868.46,10952.06,10450.44,10534.04,561825],["2016-03-08",10534.04,10701.25,10283.23,10617.65,308635],["2016-03-09",10617.65,10952.06,10534.04,10784.85,554750],["2016-03-10",10784.85,10868.46,10617.65,10868.46,485600],["2016-03-11",10784.85,11955.3,10534.04,11955.3,960840],["2016-03-14",13042.15,13125.75,11704.49,11955.3,557615],["2016-03-15",11955.3,12206.11,11704.49,12122.51,561250],["2016-03-16",13042.15,13125.75,11704.49,12206.11,593720],["2016-03-17",12122.51,12540.53,11620.89,12373.32,1015200],["2016-03-18",12373.32,12540.53,11871.7,11871.7,517700],["2016-03-21",11871.7,12206.11,11453.68,11453.68,511541],["2016-03-22",11202.87,11704.49,11119.27,11453.68,484200],["2016-03-23",11453.68,11788.1,11035.66,11119.27,468700],["2016-03-24",11119.27,11537.29,10617.65,10617.65,408500],["2016-03-25",11455.88,11642.16,11176.47,11642.16,736500],["2016-03-28",11828.43,11828.43,10990.2,11269.61,383930],["2016-03-29",11455.88,11549.02,10803.92,11083.33,313300],["2016-03-30",11083.33,11176.47,10710.78,10897.06,397200],["2016-03-31",10897.06,10897.06,10524.51,10710.78,262900],["2016-04-01",10710.78,10803.92,10524.51,10803.92,340800],["2016-04-04",10803.92,10990.2,10710.78,10803.92,321650],["2016-04-05",10803.92,10897.06,10710.78,10897.06,325400],["2016-04-06",10897.06,11362.75,10897.06,11362.75,422600],["2016-04-07",11362.75,11455.88,11083.33,11269.61,351300],["2016-04-08",11176.47,11455.88,11176.47,11362.75,369100],["2016-04-11",11362.75,11455.88,11176.47,11455.88,416050],["2016-04-12",11455.88,11549.02,11176.47,11362.75,351600],["2016-04-13",11455.88,11921.57,11362.75,11362.75,444400],["2016-04-14",11362.75,11735.29,11362.75,11455.88,380700],["2016-04-15",11455.88,11828.43,11362.75,11549.02,283800],["2016-04-19",11642.16,11642.16,11176.47,11176.47,166600],["2016-04-20",11176.47,11362.75,10990.2,11176.47,227700],["2016-04-21",11176.47,11455.88,11083.33,11455.88,360500],["2016-04-22",11455.88,12573.53,11176.47,12573.53,442610],["2016-04-25",12666.67,12666.67,12014.71,12107.84,282020],["2016-04-26",12107.84,12294.12,12014.71,12294.12,288550],["2016-04-27",12294.12,12573.53,12107.84,12387.25,292700],["2016-04-28",12387.25,12666.67,12294.12,12480.39,334390],["2016-04-29",12480.39,12666.67,12107.84,12573.53,359800],["2016-05-04",12480.39,12946.08,12480.39,12946.08,301500],["2016-05-05",12946.08,13225.49,12666.67,13225.49,486930],["2016-05-06",13132.35,13225.49,12573.53,12759.8,466600],["2016-05-09",12759.8,13225.49,12200.98,12480.39,286900],["2016-05-10",12480.39,12480.39,12107.84,12107.84,240200],["2016-05-11",12107.84,12387.25,11176.47,12387.25,238910],["2016-05-12",12200.98,12852.94,12107.84,12480.39,223800],["2016-05-13",12107.84,12107.84,11269.61,12107.84,150100],["2016-05-16",12107.84,12573.53,12107.84,12573.53,138900],["2016-05-17",12573.53,13039.22,12294.12,12852.94,186120],["2016-05-18",12480.39,12946.08,12387.25,12852.94,209500],["2016-05-19",12852.94,12852.94,12294.12,12759.8,350800],["2016-05-20",12852.94,12946.08,12387.25,12946.08,362830],["2016-05-23",12946.08,13039.22,12573.53,13039.22,343400],["2016-05-24",13132.35,13970.59,12666.67,13411.76,342000],["2016-05-25",13504.9,13970.59,13132.35,13691.18,408170],["2016-05-26",13691.18,14063.73,13225.49,13970.59,345650],["2016-05-27",14063.73,14063.73,13225.49,14063.73,379900],["2016-05-30",14063.73,14250.0,13504.9,14250.0,298100],["2016-05-31",14250.0,14808.82,14063.73,14715.69,354600],["2016-06-01",14715.69,15460.78,14063.73,15274.51,386950],["2016-06-02",15274.51,15833.33,14436.27,15553.92,478310],["2016-06-03",15553.92,15647.06,14901.96,15460.78,370500],["2016-06-06",15460.78,15833.33,14901.96,15181.37,378520],["2016-06-07",15181.37,15740.2,14901.96,15460.78,311900],["2016-06-08",15460.78,16950.98,15367.65,16299.02,358700],["2016-06-09",16299.02,16857.84,15833.33,16857.84,398270],["2016-06-10",16857.84,17602.94,16671.57,17602.94,298581],["2016-06-13",17602.94,19186.27,16764.71,19000.0,472800],["2016-06-14",19000.0,19558.82,17509.8,18161.76,309700],["2016-06-15",18161.76,18627.45,16764.71,16764.71,277130],["2016-06-16",16764.71,16764.71,15647.06,15740.2,355800],["2016-06-17",15740.2,16112.75,14250.0,16112.75,626890],["2016-06-20",16112.75,16578.43,15740.2,16299.02,1374620],["2016-06-21",16299.02,16671.57,14901.96,16392.16,240700],["2016-06-22",16392.16,16392.16,15553.92,16299.02,1393520],["2016-06-23",16299.02,17696.08,15647.06,17696.08,395400],["2016-06-24",17696.08,19465.69,17509.8,19093.14,2446829],["2016-06-27",19093.14,20490.2,18534.31,20024.51,406681],["2016-06-28",20024.51,20024.51,19000.0,20024.51,1607500],["2016-06-29",20024.51,20397.06,19558.82,20397.06,395600],["2016-06-30",20397.06,20769.61,20210.78,20490.2,351100],["2016-07-01",20490.2,20676.47,19838.24,20676.47,316900],["2016-07-04",20676.47,20862.75,19838.24,20676.47,300910],["2016-07-05",20676.47,21514.71,20583.33,21514.71,151730],["2016-07-06",21514.71,21607.84,21235.29,21607.84,220100],["2016-07-07",21607.84,22259.8,21607.84,22259.8,131600],["2016-07-08",22259.8,23377.45,22259.8,23377.45,114400],["2016-07-11",23377.45,23750.0,21049.02,21049.02,107500],["2016-07-12",21328.43,21328.43,19000.0,19000.0,1900],["2016-07-13",19000.0,19000.0,19000.0,19000.0,0],["2016-07-14",17137.25,17137.25,17137.25,17137.25,100],["2016-07-15",15460.78,15460.78,15460.78,15460.78,200],["2016-07-18",15460.78,15460.78,15460.78,15460.78,10],["2016-07-19",13970.59,13970.59,13970.59,13970.59,110],["2016-07-20",13970.59,13970.59,13970.59,13970.59,0],["2016-07-21",12573.53,12573.53,12573.53,12573.53,100],["2016-07-22",11362.75,11362.75,11362.75,11362.75,160120],["2016-07-25",10245.1,10245.1,10245.1,10245.1,69110],["2016-07-26",9220.59,11269.61,9220.59,11269.61,583720],["2016-07-27",11269.61,11549.02,11269.61,11269.61,190080],["2016-07-28",11269.61,11269.61,11176.47,11269.61,65100],["2016-07-29",11269.61,11269.61,11176.47,11176.47,60221],["2016-08-01",11176.47,12014.71,10803.92,11176.47,80600],["2016-08-02",11176.47,12107.84,10897.06,12107.84,102600],["2016-08-03",11549.02,12107.84,10897.06,12107.84,109700],["2016-08-04",11083.33,12573.53,11083.33,12573.53,95800],["2016-08-05",12480.39,13039.22,11735.29,11735.29,152740],["2016-08-08",12014.71,12014.71,11549.02,11828.43,162110],["2016-08-09",11828.43,12294.12,11828.43,12294.12,120000],["2016-08-10",12387.25,13504.9,12387.25,13504.9,261800],["2016-08-11",14808.82,14808.82,13504.9,14808.82,187665],["2016-08-12",14808.82,15367.65,13970.59,14995.1,150500],["2016-08-15",14901.96,15088.24,14901.96,14995.1,116960],["2016-08-16",14901.96,14995.1,14901.96,14901.96,232500],["2016-08-17",14901.96,15088.24,14715.69,15088.24,282100],["2016-08-18",15088.24,15460.78,15088.24,15460.78,243730],["2016-08-19",15460.78,15740.2,15460.78,15647.06,182361],["2016-08-22",15647.06,15647.06,15553.92,15553.92,238610],["2016-08-23",15553.92,15833.33,15553.92,15647.06,533800],["2016-08-24",15553.92,15833.33,15553.92,15647.06,580100],["2016-08-25",15553.92,16299.02,15367.65,16299.02,295634],["2016-08-26",16299.02,16392.16,16299.02,16392.16,411800],["2016-08-29",16392.16,17137.25,16299.02,17137.25,467900],["2016-08-30",17882.35,17882.35,16578.43,16764.71,244500],["2016-08-31",16671.57,16950.98,16671.57,16671.57,446301],["2016-09-01",16671.57,16764.71,16578.43,16578.43,159200],["2016-09-05",16485.29,16578.43,16392.16,16485.29,199010],["2016-09-06",16485.29,16578.43,16392.16,16578.43,230900],["2016-09-07",16485.29,16578.43,16392.16,16485.29,590400],["2016-09-08",16578.43,16671.57,16392.16,16671.57,413500],["2016-09-09",16578.43,16764.71,15088.24,16671.57,298100],["2016-09-12",16671.57,16764.71,16671.57,16764.71,137600],["2016-09-13",16764.71,16857.84,16764.71,16857.84,104500],["2016-09-14",16857.84,17044.12,16857.84,16950.98,86830],["2016-09-15",16950.98,17137.25,16950.98,16950.98,91300],["2016-09-16",16950.98,17137.25,16950.98,16950.98,284110],["2016-09-19",16950.98,17044.12,16857.84,16950.98,304100],["2016-09-20",16950.98,17044.12,16857.84,16950.98,395800],["2016-09-21",16950.98,17137.25,16950.98,17044.12,352400],["2016-09-22",17044.12,17137.25,17044.12,17044.12,466300],["2016-09-23",17044.12,17137.25,16950.98,17044.12,719400],["2016-09-26",17044.12,17137.25,16950.98,17044.12,161700],["2016-09-27",17044.12,17137.25,16950.98,17044.12,1271051],["2016-09-28",17044.12,17137.25,16950.98,17044.12,233800],["2016-09-29",17044.12,17044.12,17044.12,17044.12,168700],["2016-09-30",17044.12,17230.39,17044.12,17137.25,776610],["2016-10-03",17137.25,17230.39,16950.98,17230.39,383500],["2016-10-04",17137.25,17416.67,17044.12,17323.53,932600],["2016-10-05",17230.39,17416.67,17044.12,17323.53,371249],["2016-10-06",17230.39,17323.53,17230.39,17323.53,99700],["2016-10-07",17230.39,17416.67,17230.39,17323.53,179070],["2016-10-10",17230.39,17416.67,15647.06,17416.67,218900],["2016-10-11",17323.53,17416.67,17230.39,17416.67,543060],["2016-10-12",17323.53,17509.8,17230.39,17416.67,114200],["2016-10-13",17416.67,17416.67,17230.39,17230.39,125100],["2016-10-14",17323.53,17416.67,17044.12,17416.67,125600],["2016-10-17",17323.53,17323.53,15833.33,15833.33,2900],["2016-10-18",14250.0,14250.0,14250.0,14250.0,600],["2016-10-19",12852.94,12852.94,12852.94,12852.94,2000],["2016-10-20",11642.16,11642.16,11642.16,11642.16,1050],["2016-10-21",10524.51,10524.51,10524.51,10524.51,320],["2016-10-24",9500.0,9500.0,9500.0,9500.0,3000],["2016-10-25",8600.0,8600.0,8600.0,8600.0,10000],["2016-10-26",7800.0,7800.0,7800.0,7800.0,3500],["2016-10-27",7100.0,7100.0,7100.0,7100.0,1400],["2016-10-28",6400.0,6400.0,6400.0,6400.0,200],["2016-10-31",5800.0,5800.0,5800.0,5800.0,1500],["2016-11-01",5300.0,5300.0,5300.0,5300.0,1500],["2016-11-02",4800.0,4800.0,4800.0,4800.0,39500],["2016-11-03",4400.0,4400.0,4400.0,4400.0,56500],["2016-11-04",4000.0,4000.0,4000.0,4000.0,6700],["2016-11-07",3600.0,3600.0,3600.0,3600.0,9200],["2016-11-08",3300.0,3300.0,3300.0,3300.0,8245],["2016-11-09",3000.0,3000.0,3000.0,3000.0,7000],["2016-11-10",2700.0,2700.0,2700.0,2700.0,2725500],["2016-11-11",2500.0,2900.0,2500.0,2700.0,3788601],["2016-11-14",2700.0,2700.0,2500.0,2500.0,550800],["2016-11-15",2300.0,2300.0,2300.0,2300.0,392800],["2016-11-16",2100.0,2100.0,2100.0,2100.0,522400],["2016-11-17",1900.0,2200.0,1900.0,2000.0,2922840],["2016-11-18",2000.0,2100.0,1900.0,2000.0,656100],["2016-11-21",1900.0,2000.0,1800.0,1800.0,623000],["2016-11-22",1700.0,1700.0,1700.0,1700.0,111800],["2016-11-23",1600.0,1600.0,1600.0,1600.0,124300],["2016-11-24",1500.0,1500.0,1500.0,1500.0,87200],["2016-11-25",1400.0,1600.0,1400.0,1600.0,2551400],["2016-11-28",1700.0,1700.0,1500.0,1600.0,864000],["2016-11-29",1600.0,1600.0,1500.0,1500.0,613200],["2016-11-30",1400.0,1500.0,1400.0,1400.0,1236500],["2016-12-01",1300.0,1500.0,1300.0,1500.0,595430],["2016-12-02",1500.0,1500.0,1400.0,1400.0,410200],["2016-12-05",1400.0,1500.0,1400.0,1400.0,283000],["2016-12-06",1400.0,1500.0,1400.0,1500.0,799700],["2016-12-07",1600.0,1600.0,1500.0,1600.0,871200],["2016-12-08",1700.0,1700.0,1700.0,1700.0,813040],["2016-12-09",1800.0,1800.0,1800.0,1800.0,213900],["2016-12-12",1900.0,1900.0,1700.0,1700.0,3321400],["2016-12-13",1600.0,1800.0,1600.0,1800.0,837000],["2016-12-14",1900.0,1900.0,1900.0,1900.0,1051650],["2016-12-15",2000.0,2000.0,2000.0,2000.0,374500],["2016-12-16",2100.0,2200.0,2000.0,2200.0,752690],["2016-12-19",2300.0,2400.0,2300.0,2400.0,906810],["2016-12-20",2600.0,2600.0,2600.0,2600.0,295200],["2016-12-21",2800.0,2800.0,2400.0,2400.0,2080000],["2016-12-22",2200.0,2500.0,2200.0,2200.0,1738822],["2016-12-23",2000.0,2300.0,2000.0,2100.0,651440],["2016-12-26",2000.0,2200.0,2000.0,2000.0,710930],["2016-12-27",2000.0,2100.0,1900.0,1900.0,194180],["2016-12-28",1900.0,2000.0,1900.0,2000.0,385300],["2016-12-29",2100.0,2200.0,2100.0,2200.0,167710],["2016-12-30",2400.0,2400.0,2100.0,2100.0,555500],["2017-01-03",2200.0,2300.0,2100.0,2200.0,356820],["2017-01-04",2200.0,2300.0,2100.0,2100.0,110470],["2017-01-05",2100.0,2200.0,2000.0,2100.0,272600],["2017-01-06",2100.0,2200.0,2000.0,2100.0,276410],["2017-01-09",2100.0,2200.0,2000.0,2200.0,112750],["2017-01-10",2100.0,2100.0,2000.0,2100.0,129710],["2017-01-11",2100.0,2200.0,2100.0,2100.0,205850],["2017-01-12",2000.0,2100.0,1900.0,1900.0,225800],["2017-01-13",2000.0,2000.0,2000.0,2000.0,140200],["2017-01-16",2100.0,2200.0,2100.0,2200.0,208600],["2017-01-17",2300.0,2400.0,2200.0,2300.0,372610],["2017-01-18",2200.0,2200.0,2100.0,2100.0,21025],["2017-01-19",1900.0,1900.0,1900.0,1900.0,46668],["2017-01-20",1800.0,1800.0,1800.0,1800.0,2300],["2017-01-23",1800.0,1800.0,1800.0,1800.0,0],["2017-01-24",1800.0,1800.0,1800.0,1800.0,0],["2017-01-25",1800.0,1800.0,1800.0,1800.0,0],["2017-02-02",1800.0,1800.0,1800.0,1800.0,0],["2017-02-03",1700.0,1800.0,1700.0,1700.0,1163864],["2017-02-06",1700.0,1700.0,1700.0,1700.0,0],["2017-02-07",1700.0,1700.0,1700.0,1700.0,0],["2017-02-08",1700.0,1700.0,1700.0,1700.0,0],["2017-02-09",1700.0,1700.0,1700.0,1700.0,0],["2017-02-10",1700.0,1800.0,1600.0,1800.0,763090],["2017-02-13",1800.0,1800.0,1800.0,1800.0,0],["2017-02-14",1800.0,1800.0,1800.0,1800.0,0],["2017-02-15",1800.0,1800.0,1800.0,1800.0,0],["2017-02-16",1800.0,1800.0,1800.0,1800.0,0],["2017-02-17",1900.0,1900.0,1900.0,1900.0,606354],["2017-02-20",1900.0,1900.0,1900.0,1900.0,0],["2017-02-21",1900.0,1900.0,1900.0,1900.0,0],["2017-02-22",1900.0,1900.0,1900.0,1900.0,0],["2017-02-23",1900.0,1900.0,1900.0,1900.0,0],["2017-02-24",2000.0,2000.0,2000.0,2000.0,502495],["2017-02-27",2000.0,2000.0,2000.0,2000.0,0],["2017-02-28",2000.0,2000.0,2000.0,2000.0,0],["2017-03-01",2000.0,2000.0,2000.0,2000.0,0],["2017-03-02",2000.0,2000.0,2000.0,2000.0,0],["2017-03-03",2100.0,2200.0,1800.0,2200.0,608560],["2017-03-06",2200.0,2200.0,2200.0,2200.0,0],["2017-03-07",2200.0,2200.0,2200.0,2200.0,0],["2017-03-08",2200.0,2200.0,2200.0,2200.0,0],["2017-03-09",2200.0,2200.0,2200.0,2200.0,0],["2017-03-10",2100.0,2100.0,2000.0,2000.0,225000],["2017-03-13",2000.0,2000.0,2000.0,2000.0,0],["2017-03-14",2000.0,2000.0,2000.0,2000.0,0],["2017-03-15",2000.0,2000.0,2000.0,2000.0,0],["2017-03-16",2000.0,2000.0,2000.0,2000.0,0],["2017-03-17",1800.0,2100.0,1800.0,1900.0,111700],["2017-03-20",1900.0,1900.0,1900.0,1900.0,0],["2017-03-21",1900.0,1900.0,1900.0,1900.0,0],["2017-03-22",1900.0,1900.0,1900.0,1900.0,0],["2017-03-23",1900.0,1900.0,1900.0,1900.0,0],["2017-03-24",1900.0,1900.0,1800.0,1800.0,115910],["2017-03-27",1800.0,1800.0,1800.0,1800.0,0],["2017-03-28",1800.0,1800.0,1800.0,1800.0,0],["2017-03-29",1800.0,1800.0,1800.0,1800.0,0],["2017-03-30",1800.0,1800.0,1800.0,1800.0,0],["2017-03-31",1700.0,1800.0,1700.0,1700.0,148900],["2017-04-03",1700.0,1700.0,1700.0,1700.0,0],["2017-04-04",1700.0,1700.0,1700.0,1700.0,0],["2017-04-05",1700.0,1700.0,1700.0,1700.0,0],["2017-04-07",1600.0,1800.0,1600.0,1700.0,237500],["2017-04-10",1700.0,1700.0,1700.0,1700.0,0],["2017-04-11",1700.0,1700.0,1700.0,1700.0,0],["2017-04-12",1700.0,1700.0,1700.0,1700.0,0],["2017-04-13",1700.0,1700.0,1700.0,1700.0,0],["2017-04-14",1600.0,1600.0,1600.0,1600.0,59900],["2017-04-17",1600.0,1600.0,1600.0,1600.0,0],["2017-04-18",1600.0,1600.0,1600.0,1600.0,0],["2017-04-19",1600.0,1600.0,1600.0,1600.0,0],["2017-04-20",1600.0,1600.0,1600.0,1600.0,0],["2017-04-21",1500.0,1600.0,1500.0,1600.0,36700],["2017-04-24",1600.0,1600.0,1600.0,1600.0,0],["2017-04-25",1600.0,1600.0,1600.0,1600.0,0],["2017-04-26",1600.0,1600.0,1600.0,1600.0,0],["2017-04-27",1600.0,1600.0,1600.0,1600.0,0],["2017-04-28",1600.0,1700.0,1600.0,1700.0,101500],["2017-05-03",1700.0,1700.0,1700.0,1700.0,0],["2017-05-04",1700.0,1700.0,1700.0,1700.0,0],["2017-05-05",1800.0,1800.0,1700.0,1700.0,16800],["2017-05-08",1700.0,1700.0,1700.0,1700.0,0],["2017-05-09",1700.0,1700.0,1700.0,1700.0,0],["2017-05-10",1700.0,1700.0,1700.0,1700.0,0],["2017-05-11",1700.0,1700.0,1700.0,1700.0,0],["2017-05-12",1700.0,1700.0,1600.0,1700.0,54900],["2017-05-15",1700.0,1700.0,1700.0,1700.0,0],["2017-05-16",1700.0,1700.0,1700.0,1700.0,0],["2017-05-17",1700.0,1700.0,1700.0,1700.0,0],["2017-05-18",1700.0,1700.0,1700.0,1700.0,0],["2017-05-19",1700.0,1700.0,1600.0,1700.0,116310],["2017-05-22",1700.0,1700.0,1700.0,1700.0,0],["2017-05-23",1700.0,1700.0,1700.0,1700.0,0],["2017-05-24",1700.0,1700.0,1700.0,1700.0,0],["2017-05-25",1700.0,1700.0,1700.0,1700.0,0],["2017-05-26",1700.0,1800.0,1600.0,1700.0,362110],["2017-05-29",1700.0,1700.0,1700.0,1700.0,0],["2017-05-30",1700.0,1700.0,1700.0,1700.0,0],["2017-05-31",1700.0,1700.0,1700.0,1700.0,0],["2017-06-01",1700.0,1700.0,1700.0,1700.0,0],["2017-06-02",1700.0,1700.0,1600.0,1600.0,311500],["2017-06-05",1600.0,1600.0,1600.0,1600.0,0],["2017-06-06",1600.0,1600.0,1600.0,1600.0,0],["2017-06-07",1600.0,1600.0,1600.0,1600.0,0],["2017-06-08",1600.0,1600.0,1600.0,1600.0,0],["2017-06-09",1600.0,1600.0,1500.0,1600.0,331000],["2017-06-12",1600.0,1600.0,1600.0,1600.0,0],["2017-06-13",1600.0,1600.0,1600.0,1600.0,0],["2017-06-14",1600.0,1600.0,1600.0,1600.0,0],["2017-06-15",1600.0,1600.0,1600.0,1600.0,0],["2017-06-16",1600.0,1600.0,1500.0,1600.0,7400],["2017-06-19",1600.0,1600.0,1600.0,1600.0,0],["2017-06-20",1600.0,1600.0,1600.0,1600.0,0],["2017-06-21",1600.0,1600.0,1600.0,1600.0,0],["2017-06-22",1600.0,1600.0,1600.0,1600.0,0],["2017-06-23",1600.0,1700.0,1600.0,1700.0,243220],["2017-06-26",1700.0,1700.0,1700.0,1700.0,0],["2017-06-27",1700.0,1700.0,1700.0,1700.0,0],["2017-06-28",1700.0,1700.0,1700.0,1700.0,0],["2017-06-29",1700.0,1700.0,1700.0,1700.0,0],["2017-06-30",1800.0,1800.0,1800.0,1800.0,72930],["2017-07-03",1800.0,1800.0,1800.0,1800.0,0],["2017-07-04",1800.0,1800.0,1800.0,1800.0,0],["2017-07-05",1800.0,1800.0,1800.0,1800.0,0],["2017-07-06",1800.0,1800.0,1800.0,1800.0,0],["2017-07-07",1800.0,1800.0,1700.0,1800.0,76740],["2017-07-10",1800.0,1800.0,1800.0,1800.0,0],["2017-07-11",1800.0,1800.0,1800.0,1800.0,0],["2017-07-12",1800.0,1800.0,1800.0,1800.0,0],["2017-07-13",1800.0,1800.0,1800.0,1800.0,0],["2017-07-14",1800.0,1900.0,1700.0,1800.0,2035900],["2017-07-17",1800.0,1800.0,1800.0,1800.0,0],["2017-07-18",1800.0,1800.0,1800.0,1800.0,0],["2017-07-19",1800.0,1800.0,1800.0,1800.0,0],["2017-07-20",1800.0,1800.0,1800.0,1800.0,0],["2017-07-21",1800.0,1800.0,1700.0,1800.0,6200],["2017-07-24",1800.0,1800.0,1800.0,1800.0,0],["2017-07-25",1800.0,1800.0,1800.0,1800.0,0],["2017-07-26",1800.0,1800.0,1800.0,1800.0,0],["2017-07-27",1800.0,1800.0,1800.0,1800.0,0],["2017-07-28",1700.0,1800.0,1700.0,1800.0,19600],["2017-07-31",1800.0,1800.0,1800.0,1800.0,0],["2017-08-01",1800.0,1800.0,1800.0,1800.0,0],["2017-08-02",1800.0,1800.0,1800.0,1800.0,0],["2017-08-03",1800.0,1800.0,1800.0,1800.0,0],["2017-08-04",1700.0,1800.0,1700.0,1800.0,66800],["2017-08-07",1800.0,1800.0,1800.0,1800.0,0],["2017-08-08",1800.0,1800.0,1800.0,1800.0,0],["2017-08-09",1800.0,1800.0,1800.0,1800.0,0],["2017-08-10",1800.0,1800.0,1800.0,1800.0,0],["2017-08-11",1700.0,1700.0,1700.0,1700.0,107800],["2017-08-14",1700.0,1700.0,1700.0,1700.0,0],["2017-08-15",1700.0,1700.0,1700.0,1700.0,0],["2017-08-16",1700.0,1700.0,1700.0,1700.0,0],["2017-08-17",1700.0,1700.0,1700.0,1700.0,0],["2017-08-18",1600.0,1600.0,1600.0,1600.0,358640],["2017-08-21",1600.0,1600.0,1600.0,1600.0,0],["2017-08-22",1600.0,1600.0,1600.0,1600.0,0],["2017-08-23",1600.0,1600.0,1600.0,1600.0,0],["2017-08-24",1600.0,1600.0,1600.0,1600.0,0],["2017-08-25",1500.0,1600.0,1500.0,1500.0,102800],["2017-08-28",1500.0,1500.0,1500.0,1500.0,0],["2017-08-29",1500.0,1500.0,1500.0,1500.0,0],["2017-08-30",1500.0,1500.0,1500.0,1500.0,0],["2017-08-31",1500.0,1500.0,1500.0,1500.0,0],["2017-09-01",1500.0,1600.0,1400.0,1400.0,360400],["2017-09-05",1400.0,1400.0,1400.0,1400.0,0],["2017-09-06",1400.0,1400.0,1400.0,1400.0,0],["2017-09-07",1400.0,1400.0,1400.0,1400.0,0],["2017-09-08",1500.0,1500.0,1500.0,1500.0,176300],["2017-09-11",1500.0,1500.0,1500.0,1500.0,0],["2017-09-12",1500.0,1500.0,1500.0,1500.0,0],["2017-09-13",1500.0,1500.0,1500.0,1500.0,0],["2017-09-14",1500.0,1500.0,1500.0,1500.0,0],["2017-09-15",1600.0,1600.0,1600.0,1600.0,230010],["2017-09-18",1600.0,1600.0,1600.0,1600.0,0],["2017-09-19",1600.0,1600.0,1600.0,1600.0,0],["2017-09-20",1600.0,1600.0,1600.0,1600.0,0],["2017-09-21",1600.0,1600.0,1600.0,1600.0,0],["2017-09-22",1700.0,1700.0,1700.0,1700.0,11815],["2017-09-25",1700.0,1700.0,1700.0,1700.0,0],["2017-09-26",1700.0,1700.0,1700.0,1700.0,0],["2017-09-27",1700.0,1700.0,1700.0,1700.0,0],["2017-09-28",1700.0,1700.0,1700.0,1700.0,0],["2017-09-29",1800.0,1800.0,1600.0,1700.0,243400],["2017-10-02",1700.0,1700.0,1700.0,1700.0,0],["2017-10-03",1700.0,1700.0,1700.0,1700.0,0],["2017-10-04",1700.0,1700.0,1700.0,1700.0,0],["2017-10-05",1700.0,1700.0,1700.0,1700.0,0],["2017-10-06",1600.0,1700.0,1600.0,1600.0,81700],["2017-10-09",1600.0,1600.0,1600.0,1600.0,0],["2017-10-10",1600.0,1600.0,1600.0,1600.0,0],["2017-10-11",1600.0,1600.0,1600.0,1600.0,0],["2017-10-12",1600.0,1600.0,1600.0,1600.0,0],["2017-10-13",1500.0,1600.0,1500.0,1500.0,159700],["2017-10-16",1500.0,1500.0,1500.0,1500.0,0],["2017-10-17",1500.0,1500.0,1500.0,1500.0,0],["2017-10-18",1500.0,1500.0,1500.0,1500.0,0],["2017-10-19",1500.0,1500.0,1500.0,1500.0,0],["2017-10-20",1500.0,1600.0,1400.0,1500.0,186800],["2017-10-23",1500.0,1500.0,1500.0,1500.0,0],["2017-10-24",1500.0,1500.0,1500.0,1500.0,0],["2017-10-25",1500.0,1500.0,1500.0,1500.0,0],["2017-10-26",1500.0,1500.0,1500.0,1500.0,0],["2017-10-27",1500.0,1600.0,1500.0,1600.0,173500],["2017-10-30",1600.0,1600.0,1600.0,1600.0,0],["2017-10-31",1600.0,1600.0,1600.0,1600.0,0],["2017-11-01",1600.0,1600.0,1600.0,1600.0,0],["2017-11-02",1600.0,1600.0,1600.0,1600.0,0],["2017-11-03",1600.0,1600.0,1500.0,1600.0,22100],["2017-11-06",1600.0,1600.0,1600.0,1600.0,0],["2017-11-07",1600.0,1600.0,1600.0,1600.0,0],["2017-11-08",1600.0,1600.0,1600.0,1600.0,0],["2017-11-09",1600.0,1600.0,1600.0,1600.0,0],["2017-11-10",1500.0,1500.0,1500.0,1500.0,33800],["2017-11-13",1500.0,1500.0,1500.0,1500.0,0],["2017-11-14",1500.0,1500.0,1500.0,1500.0,0],["2017-11-15",1500.0,1500.0,1500.0,1500.0,0],["2017-11-16",1500.0,1500.0,1500.0,1500.0,0],["2017-11-17",1400.0,1600.0,1400.0,1600.0,194500],["2017-11-20",1600.0,1600.0,1600.0,1600.0,0],["2017-11-21",1600.0,1600.0,1600.0,1600.0,0],["2017-11-22",1600.0,1600.0,1600.0,1600.0,0],["2017-11-23",1600.0,1600.0,1600.0,1600.0,0],["2017-11-24",1600.0,1700.0,1600.0,1700.0,311930],["2017-11-27",1700.0,1700.0,1700.0,1700.0,0],["2017-11-28",1700.0,1700.0,1700.0,1700.0,0],["2017-11-29",1700.0,1700.0,1700.0,1700.0,0],["2017-11-30",1700.0,1700.0,1700.0,1700.0,0],["2017-12-01",1600.0,1800.0,1600.0,1800.0,385500],["2017-12-04",1800.0,1800.0,1800.0,1800.0,0],["2017-12-05",1800.0,1800.0,1800.0,1800.0,0],["2017-12-06",1800.0,1800.0,1800.0,1800.0,0],["2017-12-07",1800.0,1800.0,1800.0,1800.0,0],["2017-12-08",1800.0,1900.0,1800.0,1900.0,157000],["2017-12-11",1900.0,1900.0,1900.0,1900.0,0],["2017-12-12",1900.0,1900.0,1900.0,1900.0,0],["2017-12-13",1900.0,1900.0,1900.0,1900.0,0],["2017-12-14",1900.0,1900.0,1900.0,1900.0,0],["2017-12-15",1900.0,2000.0,1900.0,2000.0,112900],["2017-12-18",2000.0,2000.0,2000.0,2000.0,0],["2017-12-19",2000.0,2000.0,2000.0,2000.0,0],["2017-12-20",2000.0,2000.0,2000.0,2000.0,0],["2017-12-21",2000.0,2000.0,2000.0,2000.0,0],["2017-12-22",2000.0,2200.0,2000.0,2200.0,82150],["2017-12-25",2200.0,2200.0,2200.0,2200.0,0],["2017-12-26",2200.0,2200.0,2200.0,2200.0,0],["2017-12-27",2200.0,2200.0,2200.0,2200.0,0],["2017-12-28",2200.0,2200.0,2200.0,2200.0,0],["2017-12-29",2000.0,2400.0,2000.0,2400.0,41730],["2018-01-02",2400.0,2400.0,2400.0,2400.0,0],["2018-01-03",2400.0,2400.0,2400.0,2400.0,0],["2018-01-04",2400.0,2400.0,2400.0,2400.0,0],["2018-01-05",2600.0,2600.0,2500.0,2600.0,246200],["2018-01-08",2600.0,2600.0,2600.0,2600.0,0],["2018-01-09",2600.0,2600.0,2600.0,2600.0,0],["2018-01-10",2600.0,2600.0,2600.0,2600.0,0],["2018-01-11",2600.0,2600.0,2600.0,2600.0,0],["2018-01-12",2400.0,2800.0,2400.0,2800.0,78300],["2018-01-15",2800.0,2800.0,2800.0,2800.0,0],["2018-01-16",2800.0,2800.0,2800.0,2800.0,0],["2018-01-17",2800.0,2800.0,2800.0,2800.0,0],["2018-01-18",2800.0,2800.0,2800.0,2800.0,0],["2018-01-19",2600.0,3000.0,2600.0,2600.0,183032],["2018-01-22",2600.0,2600.0,2600.0,2600.0,0],["2018-01-23",2600.0,2600.0,2600.0,2600.0,0],["2018-01-24",2600.0,2600.0,2600.0,2600.0,0],["2018-01-25",2600.0,2600.0,2600.0,2600.0,0],["2018-01-26",2400.0,2600.0,2400.0,2400.0,193804],["2018-01-29",2400.0,2400.0,2400.0,2400.0,0],["2018-01-30",2400.0,2400.0,2400.0,2400.0,0],["2018-01-31",2400.0,2400.0,2400.0,2400.0,0],["2018-02-01",2400.0,2400.0,2400.0,2400.0,0],["2018-02-02",2200.0,2300.0,2200.0,2200.0,97080],["2018-02-05",2200.0,2200.0,2200.0,2200.0,0],["2018-02-06",2200.0,2200.0,2200.0,2200.0,0],["2018-02-07",2200.0,2200.0,2200.0,2200.0,0],["2018-02-08",2200.0,2200.0,2200.0,2200.0,0],["2018-02-09",2000.0,2000.0,2000.0,2000.0,149200],["2018-02-12",2000.0,2000.0,2000.0,2000.0,0],["2018-02-13",2000.0,2000.0,2000.0,2000.0,0],["2018-02-21",2000.0,2000.0,2000.0,2000.0,0],["2018-02-22",2000.0,2000.0,2000.0,2000.0,0],["2018-02-23",1800.0,2200.0,1800.0,2200.0,100800],["2018-02-26",2200.0,2200.0,2200.0,2200.0,0],["2018-02-27",2200.0,2200.0,2200.0,2200.0,0],["2018-02-28",2200.0,2200.0,2200.0,2200.0,0],["2018-03-01",2200.0,2200.0,2200.0,2200.0,0],["2018-03-02",2400.0,2400.0,2300.0,2400.0,50150],["2018-03-05",2400.0,2400.0,2400.0,2400.0,0],["2018-03-06",2400.0,2400.0,2400.0,2400.0,0],["2018-03-07",2400.0,2400.0,2400.0,2400.0,0],["2018-03-08",2400.0,2400.0,2400.0,2400.0,0],["2018-03-09",2200.0,2600.0,2200.0,2600.0,61520],["2018-03-12",2600.0,2600.0,2600.0,2600.0,0],["2018-03-13",2600.0,2600.0,2600.0,2600.0,0],["2018-03-14",2600.0,2600.0,2600.0,2600.0,0],["2018-03-15",2600.0,2600.0,2600.0,2600.0,0],["2018-03-16",2800.0,2800.0,2400.0,2400.0,4325],["2018-03-19",2400.0,2400.0,2400.0,2400.0,0],["2018-03-20",2400.0,2400.0,2400.0,2400.0,0],["2018-03-21",2400.0,2400.0,2400.0,2400.0,0],["2018-03-22",2400.0,2400.0,2400.0,2400.0,0],["2018-03-23",2200.0,2600.0,2200.0,2600.0,42000],["2018-03-26",2600.0,2600.0,2600.0,2600.0,0],["2018-03-27",2600.0,2600.0,2600.0,2600.0,0],["2018-03-28",2600.0,2600.0,2600.0,2600.0,0],["2018-03-29",2600.0,2600.0,2600.0,2600.0,0],["2018-03-30",2800.0,2800.0,2500.0,2600.0,1500],["2018-04-02",2600.0,2600.0,2600.0,2600.0,0],["2018-04-03",2600.0,2600.0,2600.0,2600.0,0],["2018-04-04",2600.0,2600.0,2600.0,2600.0,0],["2018-04-05",2600.0,2600.0,2600.0,2600.0,0],["2018-04-06",2400.0,2600.0,2400.0,2600.0,73200],["2018-04-09",2600.0,2600.0,2600.0,2600.0,0],["2018-04-10",2600.0,2600.0,2600.0,2600.0,0],["2018-04-11",2600.0,2600.0,2600.0,2600.0,0],["2018-04-12",2600.0,2600.0,2600.0,2600.0,0],["2018-04-13",2600.0,2600.0,2600.0,2600.0,0],["2018-04-16",2600.0,2600.0,2600.0,2600.0,0],["2018-04-17",2600.0,2600.0,2600.0,2600.0,0],["2018-04-18",2600.0,2600.0,2600.0,2600.0,0],["2018-04-19",2600.0,2600.0,2600.0,2600.0,0],["2018-04-20",2400.0,2600.0,2400.0,2600.0,40100],["2018-04-23",2600.0,2600.0,2600.0,2600.0,0],["2018-04-24",2600.0,2600.0,2600.0,2600.0,0],["2018-04-26",2600.0,2600.0,2600.0,2600.0,0],["2018-04-27",2400.0,2400.0,2400.0,2400.0,2000],["2018-05-02",2400.0,2400.0,2400.0,2400.0,0],["2018-05-03",2400.0,2400.0,2400.0,2400.0,0],["2018-05-04",2200.0,2200.0,2200.0,2200.0,34400],["2018-05-07",2200.0,2200.0,2200.0,2200.0,0],["2018-05-08",2200.0,2200.0,2200.0,2200.0,0],["2018-05-09",2200.0,2200.0,2200.0,2200.0,0],["2018-05-10",2200.0,2200.0,2200.0,2200.0,0],["2018-05-11",2000.0,2000.0,2000.0,2000.0,5000],["2018-05-14",2000.0,2000.0,2000.0,2000.0,0],["2018-05-15",2000.0,2000.0,2000.0,2000.0,0],["2018-05-16",2000.0,2000.0,2000.0,2000.0,0],["2018-05-17",2000.0,2000.0,2000.0,2000.0,0],["2018-05-18",1800.0,2100.0,1800.0,2100.0,18100],["2018-05-21",2100.0,2100.0,2100.0,2100.0,0],["2018-05-22",2100.0,2100.0,2100.0,2100.0,0],["2018-05-23",2100.0,2100.0,2100.0,2100.0,0],["2018-05-24",2100.0,2100.0,2100.0,2100.0,0],["2018-05-25",1900.0,2200.0,1900.0,2200.0,200],["2018-05-28",2200.0,2200.0,2200.0,2200.0,0],["2018-05-29",2200.0,2200.0,2200.0,2200.0,0],["2018-05-30",2200.0,2200.0,2200.0,2200.0,0],["2018-05-31",2200.0,2200.0,2200.0,2200.0,0],["2018-06-01",2000.0,2000.0,2000.0,2000.0,29600],["2018-06-04",2000.0,2000.0,2000.0,2000.0,0],["2018-06-05",2000.0,2000.0,2000.0,2000.0,0],["2018-06-06",2000.0,2000.0,2000.0,2000.0,0],["2018-06-07",2000.0,2000.0,2000.0,2000.0,0],["2018-06-08",1800.0,1900.0,1800.0,1900.0,120200],["2018-06-11",1900.0,1900.0,1900.0,1900.0,0],["2018-06-12",1900.0,1900.0,1900.0,1900.0,0],["2018-06-13",1900.0,1900.0,1900.0,1900.0,0],["2018-06-14",1900.0,1900.0,1900.0,1900.0,0],["2018-06-15",1800.0,1900.0,1800.0,1900.0,25600],["2018-06-18",1900.0,1900.0,1900.0,1900.0,0],["2018-06-19",1900.0,1900.0,1900.0,1900.0,0],["2018-06-20",1900.0,1900.0,1900.0,1900.0,0],["2018-06-21",1900.0,1900.0,1900.0,1900.0,0],["2018-06-22",1800.0,1800.0,1800.0,1800.0,2000],["2018-06-25",1800.0,1800.0,1800.0,1800.0,0],["2018-06-26",1800.0,1800.0,1800.0,1800.0,0],["2018-06-27",1800.0,1800.0,1800.0,1800.0,0],["2018-06-28",1800.0,1800.0,1800.0,1800.0,0],["2018-06-29",1700.0,1900.0,1700.0,1900.0,6100],["2018-07-02",1900.0,1900.0,1900.0,1900.0,0],["2018-07-03",1900.0,1900.0,1900.0,1900.0,0],["2018-07-04",1900.0,1900.0,1900.0,1900.0,0],["2018-07-05",1900.0,1900.0,1900.0,1900.0,0],["2018-07-06",1800.0,2000.0,1800.0,2000.0,17300],["2018-07-09",2000.0,2000.0,2000.0,2000.0,0],["2018-07-10",2000.0,2000.0,2000.0,2000.0,0],["2018-07-11",2000.0,2000.0,2000.0,2000.0,0],["2018-07-12",2000.0,2000.0,2000.0,2000.0,0],["2018-07-13",2000.0,2000.0,2000.0,2000.0,0],["2018-07-16",2000.0,2000.0,2000.0,2000.0,0],["2018-07-17",2000.0,2000.0,2000.0,2000.0,0],["2018-07-18",2000.0,2000.0,2000.0,2000.0,0],["2018-07-19",2000.0,2000.0,2000.0,2000.0,0],["2018-07-20",2000.0,2000.0,1900.0,2000.0,11200],["2018-07-23",2000.0,2000.0,2000.0,2000.0,0],["2018-07-24",2000.0,2000.0,2000.0,2000.0,0],["2018-07-25",2000.0,2000.0,2000.0,2000.0,0],["2018-07-26",2000.0,2000.0,2000.0,2000.0,0],["2018-07-27",1800.0,1800.0,1800.0,1800.0,160500],["2018-07-30",1800.0,1800.0,1800.0,1800.0,0],["2018-07-31",1800.0,1800.0,1800.0,1800.0,0],["2018-08-01",1800.0,1800.0,1800.0,1800.0,0],["2018-08-02",1800.0,1800.0,1800.0,1800.0,0],["2018-08-03",1700.0,1700.0,1700.0,1700.0,100],["2018-08-06",1700.0,1700.0,1700.0,1700.0,0],["2018-08-07",1700.0,1700.0,1700.0,1700.0,0],["2018-08-08",1700.0,1700.0,1700.0,1700.0,0],["2018-08-09",1700.0,1700.0,1700.0,1700.0,0],["2018-08-10",1600.0,1600.0,1600.0,1600.0,34900],["2018-08-13",1600.0,1600.0,1600.0,1600.0,0],["2018-08-14",1600.0,1600.0,1600.0,1600.0,0],["2018-08-15",1600.0,1600.0,1600.0,1600.0,0],["2018-08-16",1600.0,1600.0,1600.0,1600.0,0],["2018-08-17",1500.0,1700.0,1500.0,1700.0,55500],["2018-08-20",1800.0,1800.0,1800.0,1800.0,45100],["2018-08-21",1900.0,1900.0,1900.0,1900.0,100],["2018-08-22",2000.0,2000.0,2000.0,2000.0,9330],["2018-08-23",2200.0,2200.0,2200.0,2200.0,159500],["2018-08-24",2300.0,2400.0,2200.0,2400.0,181400],["2018-08-27",2600.0,2600.0,2200.0,2400.0,55300],["2018-08-28",2200.0,2300.0,2200.0,2200.0,25000],["2018-08-29",2000.0,2100.0,2000.0,2000.0,45000],["2018-08-30",1800.0,2200.0,1800.0,1800.0,121200],["2018-08-31",1800.0,1900.0,1700.0,1900.0,128400],["2018-09-04",1900.0,2000.0,1800.0,2000.0,11600],["2018-09-05",2000.0,2000.0,1800.0,1800.0,84900],["2018-09-06",1800.0,1800.0,1700.0,1800.0,134800],["2018-09-07",1800.0,1900.0,1700.0,1800.0,154600],["2018-09-10",1700.0,1800.0,1700.0,1800.0,47200],["2018-09-11",1700.0,1700.0,1700.0,1700.0,144700],["2018-09-12",1700.0,1800.0,1600.0,1800.0,201300],["2018-09-13",1700.0,1800.0,1700.0,1800.0,33200],["2018-09-14",1700.0,1800.0,1700.0,1700.0,183300],["2018-09-17",1600.0,1600.0,1600.0,1600.0,300200],["2018-09-18",1500.0,1700.0,1500.0,1700.0,211400],["2018-09-19",1700.0,1700.0,1600.0,1600.0,69400],["2018-09-20",1600.0,1600.0,1500.0,1500.0,484900],["2018-09-21",1500.0,1500.0,1400.0,1500.0,1090500],["2018-09-24",1500.0,1600.0,1500.0,1500.0,23700],["2018-09-25",1500.0,1600.0,1500.0,1600.0,27900],["2018-09-26",1500.0,1600.0,1500.0,1600.0,799500],["2018-09-27",1500.0,1600.0,1500.0,1500.0,373800],["2018-09-28",1500.0,1500.0,1400.0,1400.0,685100],["2018-10-01",1400.0,1500.0,1300.0,1400.0,178000],["2018-10-02",1400.0,1500.0,1400.0,1500.0,14700],["2018-10-03",1400.0,1500.0,1400.0,1400.0,172900],["2018-10-04",1300.0,1400.0,1300.0,1400.0,65500],["2018-10-05",1400.0,1400.0,1300.0,1400.0,14200],["2018-10-08",1400.0,1400.0,1300.0,1300.0,64800],["2018-10-09",1300.0,1400.0,1300.0,1400.0,12900],["2018-10-10",1400.0,1400.0,1300.0,1400.0,24200],["2018-10-11",1300.0,1400.0,1300.0,1400.0,307400],["2018-10-12",1400.0,1400.0,1300.0,1400.0,12000],["2018-10-15",1400.0,1400.0,1300.0,1400.0,14100],["2018-10-16",1400.0,1500.0,1400.0,1400.0,169100],["2018-10-17",1300.0,1400.0,1300.0,1400.0,9600],["2018-10-18",1400.0,1400.0,1300.0,1400.0,300],["2018-10-19",1300.0,1300.0,1300.0,1300.0,48100],["2018-10-22",1300.0,1300.0,1200.0,1300.0,49600],["2018-10-23",1400.0,1400.0,1300.0,1400.0,94000],["2018-10-24",1300.0,1400.0,1300.0,1400.0,38300],["2018-10-25",1400.0,1400.0,1300.0,1300.0,30200],["2018-10-26",1400.0,1400.0,1300.0,1300.0,73800],["2018-10-29",1300.0,1400.0,1300.0,1300.0,20100],["2018-10-30",1300.0,1400.0,1300.0,1300.0,4800],["2018-10-31",1300.0,1400.0,1300.0,1400.0,24700],["2018-11-01",1400.0,1400.0,1300.0,1300.0,32300],["2018-11-02",1300.0,1300.0,1300.0,1300.0,25000],["2018-11-05",1400.0,1400.0,1400.0,1400.0,200],["2018-11-06",1300.0,1300.0,1300.0,1300.0,8500],["2018-11-07",1400.0,1400.0,1200.0,1300.0,8700],["2018-11-08",1300.0,1400.0,1300.0,1300.0,161700],["2018-11-09",1300.0,1300.0,1300.0,1300.0,0],["2018-11-12",1200.0,1300.0,1200.0,1300.0,7500],["2018-11-13",1200.0,1300.0,1200.0,1300.0,14300],["2018-11-14",1200.0,1300.0,1200.0,1300.0,220600],["2018-11-15",1300.0,1300.0,1200.0,1300.0,102200],["2018-11-16",1200.0,1200.0,1200.0,1200.0,7800],["2018-11-19",1100.0,1200.0,1100.0,1200.0,12100],["2018-11-20",1100.0,1200.0,1100.0,1200.0,109500],["2018-11-21",1100.0,1300.0,1100.0,1300.0,64800],["2018-11-22",1300.0,1400.0,1300.0,1400.0,6700],["2018-11-23",1400.0,1400.0,1300.0,1300.0,5600],["2018-11-26",1200.0,1300.0,1200.0,1300.0,2300],["2018-11-27",1300.0,1400.0,1300.0,1400.0,10200],["2018-11-28",1400.0,1400.0,1400.0,1400.0,0],["2018-11-29",1400.0,1400.0,1400.0,1400.0,100],["2018-11-30",1400.0,1400.0,1400.0,1400.0,0],["2018-12-03",1400.0,1400.0,1400.0,1400.0,0],["2018-12-04",1400.0,1400.0,1400.0,1400.0,700],["2018-12-05",1300.0,1400.0,1300.0,1400.0,3900],["2018-12-06",1400.0,1400.0,1400.0,1400.0,700],["2018-12-07",1300.0,1400.0,1300.0,1400.0,3000],["2018-12-10",1400.0,1400.0,1400.0,1400.0,3000],["2018-12-11",1300.0,1300.0,1300.0,1300.0,8100],["2018-12-12",1400.0,1400.0,1300.0,1300.0,6600],["2018-12-13",1300.0,1300.0,1300.0,1300.0,700],["2018-12-14",1300.0,1400.0,1300.0,1400.0,10700],["2018-12-17",1400.0,1400.0,1400.0,1400.0,700],["2018-12-18",1400.0,1400.0,1400.0,1400.0,0],["2018-12-19",1400.0,1400.0,1400.0,1400.0,0],["2018-12-20",1400.0,1400.0,1400.0,1400.0,0],["2018-12-21",1400.0,1400.0,1400.0,1400.0,0],["2018-12-24",1400.0,1400.0,1400.0,1400.0,0],["2018-12-25",1300.0,1400.0,1300.0,1400.0,700],["2018-12-26",1300.0,1300.0,1300.0,1300.0,100],["2018-12-27",1300.0,1300.0,1200.0,1300.0,5100],["2018-12-28",1300.0,1300.0,1300.0,1300.0,500],["2019-01-02",1200.0,1200.0,1200.0,1200.0,1900],["2019-01-03",1100.0,1300.0,1100.0,1300.0,17700],["2019-01-04",1300.0,1300.0,1200.0,1300.0,3100],["2019-01-07",1200.0,1300.0,1200.0,1300.0,6510],["2019-01-08",1200.0,1200.0,1200.0,1200.0,300],["2019-01-09",1100.0,1200.0,1100.0,1200.0,27900],["2019-01-10",1100.0,1200.0,1100.0,1100.0,4200],["2019-01-11",1000.0,1200.0,1000.0,1200.0,75300],["2019-01-14",1200.0,1200.0,1200.0,1200.0,0],["2019-01-15",1100.0,1100.0,1100.0,1100.0,2600],["2019-01-16",1000.0,1100.0,1000.0,1000.0,21300],["2019-01-17",900.0,1100.0,900.0,1100.0,88600],["2019-01-18",1100.0,1200.0,1100.0,1200.0,6100],["2019-01-21",1100.0,1200.0,1100.0,1200.0,21800],["2019-01-22",1100.0,1300.0,1100.0,1300.0,7700],["2019-01-23",1200.0,1300.0,1200.0,1300.0,5200],["2019-01-24",1300.0,1300.0,1300.0,1300.0,0],["2019-01-25",1200.0,1300.0,1200.0,1200.0,20100],["2019-01-28",1100.0,1100.0,1100.0,1100.0,100],["2019-01-29",1000.0,1000.0,1000.0,1000.0,2200],["2019-01-30",1100.0,1100.0,1000.0,1000.0,3300],["2019-01-31",1100.0,1100.0,1100.0,1100.0,16100],["2019-02-01",1100.0,1200.0,1100.0,1200.0,4200],["2019-02-11",1200.0,1300.0,1200.0,1300.0,7600],["2019-02-12",1300.0,1400.0,1300.0,1400.0,49300],["2019-02-13",1400.0,1500.0,1400.0,1500.0,46900],["2019-02-14",1500.0,1500.0,1400.0,1500.0,27700],["2019-02-15",1400.0,1500.0,1400.0,1500.0,28200],["2019-02-18",1400.0,1400.0,1400.0,1400.0,14900],["2019-02-19",1400.0,1400.0,1400.0,1400.0,100],["2019-02-20",1300.0,1400.0,1300.0,1400.0,400],["2019-02-21",1300.0,1400.0,1300.0,1400.0,12100],["2019-02-22",1300.0,1400.0,1300.0,1400.0,400],["2019-02-25",1400.0,1500.0,1300.0,1300.0,42000],["2019-02-26",1400.0,1400.0,1300.0,1400.0,80900],["2019-02-27",1400.0,1400.0,1400.0,1400.0,200],["2019-02-28",1400.0,1400.0,1300.0,1400.0,1400],["2019-03-01",1400.0,1400.0,1400.0,1400.0,200],["2019-03-04",1300.0,1400.0,1300.0,1400.0,800],["2019-03-05",1300.0,1400.0,1300.0,1400.0,9000],["2019-03-06",1400.0,1400.0,1300.0,1300.0,16400],["2019-03-07",1300.0,1400.0,1300.0,1400.0,3300],["2019-03-08",1300.0,1400.0,1300.0,1400.0,300],["2019-03-11",1300.0,1400.0,1300.0,1400.0,27900],["2019-03-12",1300.0,1500.0,1300.0,1500.0,13800],["2019-03-13",1500.0,1500.0,1400.0,1400.0,2700],["2019-03-14",1300.0,1400.0,1300.0,1400.0,12500],["2019-03-15",1400.0,1400.0,1300.0,1400.0,35900],["2019-03-18",1300.0,1400.0,1300.0,1400.0,1800],["2019-03-19",1300.0,1400.0,1300.0,1400.0,1400],["2019-03-20",1400.0,1400.0,1300.0,1300.0,1100],["2019-03-21",1400.0,1400.0,1300.0,1400.0,21200],["2019-03-22",1300.0,1400.0,1300.0,1400.0,18500],["2019-03-25",1300.0,1400.0,1300.0,1300.0,1100],["2019-03-26",1400.0,1400.0,1300.0,1300.0,61300],["2019-03-27",1300.0,1400.0,1300.0,1400.0,3000],["2019-03-28",1400.0,1400.0,1400.0,1400.0,1400],["2019-03-29",1300.0,1400.0,1300.0,1400.0,20400],["2019-04-01",1300.0,1400.0,1300.0,1400.0,300],["2019-04-02",1300.0,1400.0,1300.0,1300.0,400],["2019-04-03",1300.0,1300.0,1300.0,1300.0,21000],["2019-04-04",1300.0,1400.0,1200.0,1400.0,22700],["2019-04-05",1400.0,1400.0,1300.0,1400.0,10400],["2019-04-08",1300.0,1300.0,1300.0,1300.0,200],["2019-04-09",1300.0,1400.0,1300.0,1400.0,1700],["2019-04-10",1400.0,1400.0,1400.0,1400.0,0],["2019-04-11",1400.0,1400.0,1400.0,1400.0,0],["2019-04-12",1400.0,1400.0,1400.0,1400.0,0],["2019-04-16",1400.0,1400.0,1400.0,1400.0,0],["2019-04-17",1300.0,1400.0,1300.0,1400.0,10100],["2019-04-18",1300.0,1300.0,1300.0,1300.0,2200],["2019-04-19",1300.0,1300.0,1300.0,1300.0,200],["2019-04-22",1300.0,1300.0,1200.0,1200.0,47300],["2019-04-23",1200.0,1300.0,1200.0,1200.0,17000],["2019-04-24",1300.0,1300.0,1300.0,1300.0,50000],["2019-04-25",1300.0,1300.0,1300.0,1300.0,400],["2019-04-26",1200.0,1300.0,1200.0,1300.0,600],["2019-05-02",1300.0,1300.0,1300.0,1300.0,0],["2019-05-03",1200.0,1200.0,1200.0,1200.0,42000],["2019-05-06",1100.0,1100.0,1100.0,1100.0,133100],["2019-05-07",1100.0,1100.0,1000.0,1100.0,4100],["2019-05-08",1000.0,1100.0,1000.0,1100.0,200],["2019-05-09",1000.0,1100.0,1000.0,1100.0,32200],["2019-05-10",1000.0,1100.0,1000.0,1100.0,8800],["2019-05-13",1000.0,1100.0,1000.0,1100.0,1100],["2019-05-14",1000.0,1200.0,1000.0,1200.0,200],["2019-05-15",1200.0,1200.0,1200.0,1200.0,0],["2019-05-16",1100.0,1100.0,1100.0,1100.0,30800],["2019-05-17",1000.0,1000.0,1000.0,1000.0,100],["2019-05-20",1000.0,1100.0,1000.0,1100.0,200],["2019-05-21",1100.0,1100.0,1100.0,1100.0,200],["2019-05-22",1100.0,1100.0,1100.0,1100.0,360],["2019-05-23",1100.0,1100.0,1100.0,1100.0,0],["2019-05-24",1000.0,1000.0,1000.0,1000.0,1100],["2019-05-27",1100.0,1100.0,1100.0,1100.0,500],["2019-05-28",1100.0,1100.0,1100.0,1100.0,200],["2019-05-29",1100.0,1100.0,1100.0,1100.0,200],["2019-05-30",1100.0,1100.0,1000.0,1000.0,400],["2019-05-31",1000.0,1100.0,1000.0,1000.0,10400],["2019-06-03",1000.0,1000.0,1000.0,1000.0,6000],["2019-06-04",1000.0,1100.0,1000.0,1100.0,300],["2019-06-05",1000.0,1000.0,1000.0,1000.0,1000],["2019-06-06",1000.0,1000.0,1000.0,1000.0,700],["2019-06-07",1100.0,1100.0,1100.0,1100.0,200],["2019-06-10",1100.0,1100.0,1000.0,1000.0,61400],["2019-06-11",1100.0,1100.0,1100.0,1100.0,200],["2019-06-12",1100.0,1100.0,1100.0,1100.0,200],["2019-06-13",1000.0,1100.0,1000.0,1100.0,8000],["2019-06-14",1100.0,1100.0,1000.0,1000.0,16600],["2019-06-17",1100.0,1100.0,900.0,1100.0,800],["2019-06-18",1100.0,1100.0,1000.0,1100.0,600],["2019-06-19",1000.0,1100.0,1000.0,1100.0,6200],["2019-06-20",1100.0,1200.0,1000.0,1000.0,35500],["2019-06-21",1100.0,1100.0,1100.0,1100.0,200],["2019-06-24",1200.0,1200.0,1100.0,1200.0,117800],["2019-06-25",1200.0,1300.0,1200.0,1300.0,270600],["2019-06-26",1300.0,1400.0,1300.0,1300.0,19400],["2019-06-27",1300.0,1400.0,1200.0,1400.0,97600],["2019-06-28",1300.0,1400.0,1300.0,1400.0,20700],["2019-07-01",1400.0,1400.0,1300.0,1400.0,7100],["2019-07-02",1400.0,1400.0,1400.0,1400.0,200],["2019-07-03",1400.0,1400.0,1300.0,1400.0,4600],["2019-07-04",1300.0,1400.0,1300.0,1300.0,2200],["2019-07-05",1400.0,1400.0,1400.0,1400.0,200],["2019-07-08",1300.0,1400.0,1300.0,1400.0,13500],["2019-07-09",1400.0,1400.0,1400.0,1400.0,1000],["2019-07-10",1400.0,1400.0,1400.0,1400.0,0],["2019-07-11",1400.0,1400.0,1400.0,1400.0,200],["2019-07-12",1300.0,1300.0,1300.0,1300.0,100],["2019-07-15",1400.0,1400.0,1200.0,1200.0,9400],["2019-07-16",1300.0,1300.0,1300.0,1300.0,2000],["2019-07-17",1400.0,1400.0,1300.0,1300.0,4900],["2019-07-18",1400.0,1400.0,1300.0,1400.0,5100],["2019-07-19",1400.0,1400.0,1400.0,1400.0,200],["2019-07-22",1300.0,1400.0,1300.0,1400.0,300],["2019-07-23",1400.0,1400.0,1400.0,1400.0,200],["2019-07-24",1400.0,1400.0,1400.0,1400.0,200],["2019-07-25",1400.0,1400.0,1400.0,1400.0,200],["2019-07-26",1300.0,1400.0,1300.0,1400.0,2200],["2019-07-29",1300.0,1400.0,1300.0,1400.0,16400],["2019-07-30",1400.0,1400.0,1300.0,1300.0,5600],["2019-07-31",1200.0,1400.0,1200.0,1300.0,5900],["2019-08-01",1400.0,1400.0,1300.0,1400.0,2500],["2019-08-02",1400.0,1400.0,1300.0,1300.0,8000],["2019-08-05",1400.0,1400.0,1300.0,1400.0,1600],["2019-08-06",1300.0,1400.0,1300.0,1300.0,7600],["2019-08-07",1300.0,1400.0,1300.0,1300.0,6100],["2019-08-08",1200.0,1400.0,1200.0,1400.0,33200],["2019-08-09",1300.0,1400.0,1300.0,1300.0,11700],["2019-08-12",1300.0,1300.0,1300.0,1300.0,2000],["2019-08-13",1300.0,1300.0,1300.0,1300.0,500],["2019-08-14",1300.0,1400.0,1300.0,1300.0,8800],["2019-08-15",1300.0,1300.0,1300.0,1300.0,0],["2019-08-16",1300.0,1400.0,1300.0,1300.0,5000],["2019-08-19",1300.0,1400.0,1300.0,1300.0,6700],["2019-08-20",1400.0,1400.0,1300.0,1300.0,1200],["2019-08-21",1300.0,1300.0,1300.0,1300.0,0],["2019-08-22",1300.0,1300.0,1300.0,1300.0,6000],["2019-08-23",1400.0,1400.0,1400.0,1400.0,5000],["2019-08-26",1300.0,1400.0,1300.0,1400.0,58600],["2019-08-27",1400.0,1400.0,1400.0,1400.0,0],["2019-08-28",1300.0,1300.0,1300.0,1300.0,100],["2019-08-29",1200.0,1400.0,1200.0,1400.0,4100],["2019-08-30",1300.0,1400.0,1300.0,1400.0,6100],["2019-09-03",1400.0,1400.0,1400.0,1400.0,0],["2019-09-04",1400.0,1400.0,1400.0,1400.0,0],["2019-09-05",1300.0,1300.0,1300.0,1300.0,21100],["2019-09-06",1200.0,1300.0,1200.0,1300.0,16000],["2019-09-09",1200.0,1200.0,1200.0,1200.0,2102],["2019-09-10",1200.0,1300.0,1200.0,1300.0,11200],["2019-09-11",1200.0,1300.0,1200.0,1300.0,2100],["2019-09-12",1200.0,1300.0,1200.0,1300.0,1100],["2019-09-13",1200.0,1300.0,1200.0,1300.0,13700],["2019-09-16",1200.0,1200.0,1200.0,1200.0,100],["2019-09-17",1200.0,1200.0,1200.0,1200.0,10300],["2019-09-18",1200.0,1300.0,1100.0,1300.0,8600],["2019-09-19",1200.0,1200.0,1200.0,1200.0,1100],["2019-09-20",1300.0,1300.0,1300.0,1300.0,100],["2019-09-23",1200.0,1200.0,1200.0,1200.0,100],["2019-09-24",1300.0,1300.0,1200.0,1200.0,1800],["2019-09-25",1300.0,1300.0,1300.0,1300.0,100],["2019-09-26",1300.0,1300.0,1300.0,1300.0,0],["2019-09-27",1300.0,1300.0,1300.0,1300.0,1500],["2019-09-30",1200.0,1200.0,1200.0,1200.0,8000],["2019-10-01",1100.0,1200.0,1100.0,1200.0,200],["2019-10-02",1100.0,1200.0,1100.0,1200.0,2900],["2019-10-03",1300.0,1300.0,1300.0,1300.0,100],["2019-10-04",1300.0,1300.0,1300.0,1300.0,0],["2019-10-07",1300.0,1300.0,1300.0,1300.0,0],["2019-10-08",1300.0,1300.0,1300.0,1300.0,0],["2019-10-09",1200.0,1200.0,1200.0,1200.0,200],["2019-10-10",1100.0,1100.0,1100.0,1100.0,100],["2019-10-11",1200.0,1200.0,1000.0,1000.0,400],["2019-10-14",1000.0,1000.0,1000.0,1000.0,2500],["2019-10-15",1000.0,1100.0,900.0,1100.0,3000],["2019-10-16",1000.0,1100.0,1000.0,1100.0,46100],["2019-10-17",1000.0,1000.0,1000.0,1000.0,100],["2019-10-18",1100.0,1100.0,1100.0,1100.0,200],["2019-10-21",1000.0,1000.0,1000.0,1000.0,100],["2019-10-22",1000.0,1000.0,900.0,1000.0,81600],["2019-10-23",1100.0,1100.0,1100.0,1100.0,100],["2019-10-24",1100.0,1100.0,1100.0,1100.0,400],["2019-10-25",1100.0,1100.0,1100.0,1100.0,0],["2019-10-28",1000.0,1000.0,1000.0,1000.0,500],["2019-10-29",900.0,1100.0,900.0,1100.0,3300],["2019-10-30",1100.0,1100.0,1100.0,1100.0,0],["2019-10-31",1100.0,1100.0,1100.0,1100.0,0],["2019-11-01",1100.0,1100.0,1100.0,1100.0,100],["2019-11-04",1100.0,1100.0,1100.0,1100.0,0],["2019-11-05",1000.0,1000.0,1000.0,1000.0,5000],["2019-11-06",1000.0,1000.0,1000.0,1000.0,0],["2019-11-07",1100.0,1100.0,1100.0,1100.0,3000],["2019-11-08",1100.0,1100.0,1100.0,1100.0,1000],["2019-11-11",1100.0,1100.0,1000.0,1100.0,15300],["2019-11-12",1000.0,1000.0,1000.0,1000.0,18300],["2019-11-13",900.0,1100.0,900.0,1100.0,134300],["2019-11-14",1200.0,1200.0,1200.0,1200.0,20000],["2019-11-15",1300.0,1300.0,1100.0,1300.0,30500],["2019-11-18",1300.0,1400.0,1200.0,1400.0,44300],["2019-11-19",1300.0,1500.0,1300.0,1300.0,11000],["2019-11-20",1200.0,1400.0,1200.0,1400.0,700],["2019-11-21",1300.0,1300.0,1300.0,1300.0,100],["2019-11-22",1200.0,1200.0,1200.0,1200.0,20900],["2019-11-25",1100.0,1100.0,1100.0,1100.0,6000],["2019-11-26",1000.0,1200.0,1000.0,1200.0,200],["2019-11-27",1100.0,1100.0,1100.0,1100.0,600],["2019-11-28",1200.0,1200.0,1200.0,1200.0,100],["2019-11-29",1100.0,1100.0,1100.0,1100.0,16200],["2019-12-02",1000.0,1100.0,1000.0,1100.0,95400],["2019-12-03",1000.0,1000.0,1000.0,1000.0,30100],["2019-12-04",1000.0,1100.0,1000.0,1100.0,35200],["2019-12-05",1000.0,1000.0,1000.0,1000.0,100],["2019-12-06",1100.0,1100.0,900.0,1000.0,7600],["2019-12-09",1000.0,1000.0,1000.0,1000.0,19600],["2019-12-10",1000.0,1000.0,1000.0,1000.0,1000],["2019-12-11",1000.0,1000.0,1000.0,1000.0,23100],["2019-12-12",1100.0,1100.0,1000.0,1000.0,19100],["2019-12-13",1100.0,1100.0,1100.0,1100.0,100],["2019-12-16",1100.0,1100.0,1000.0,1000.0,12500],["2019-12-17",1000.0,1000.0,1000.0,1000.0,40100],["2019-12-18",900.0,1100.0,900.0,1100.0,200],["2019-12-19",1000.0,1000.0,1000.0,1000.0,54900],["2019-12-20",900.0,1000.0,900.0,1000.0,200],["2019-12-23",1000.0,1100.0,1000.0,1100.0,10900],["2019-12-24",1100.0,1100.0,1100.0,1100.0,0],["2019-12-25",1100.0,1100.0,1100.0,1100.0,0],["2019-12-26",1100.0,1100.0,1100.0,1100.0,0],["2019-12-27",1100.0,1100.0,1100.0,1100.0,0],["2019-12-30",1000.0,1000.0,1000.0,1000.0,100],["2019-12-31",900.0,1000.0,900.0,1000.0,200],["2020-01-02",1000.0,1000.0,1000.0,1000.0,0],["2020-01-03",1000.0,1000.0,1000.0,1000.0,1500],["2020-01-06",900.0,900.0,900.0,900.0,1500],["2020-01-07",1000.0,1000.0,1000.0,1000.0,200],["2020-01-08",1000.0,1000.0,1000.0,1000.0,0],["2020-01-09",1000.0,1000.0,1000.0,1000.0,0],["2020-01-10",900.0,900.0,900.0,900.0,100],["2020-01-13",900.0,900.0,900.0,900.0,200],["2020-01-14",1000.0,1000.0,900.0,1000.0,93500],["2020-01-15",1000.0,1000.0,1000.0,1000.0,2200],["2020-01-16",900.0,1000.0,900.0,1000.0,600],["2020-01-17",900.0,1000.0,900.0,1000.0,4200],["2020-01-20",1000.0,1000.0,1000.0,1000.0,0],["2020-01-21",1000.0,1000.0,1000.0,1000.0,2200],["2020-01-22",1000.0,1000.0,1000.0,1000.0,0],["2020-01-30",1000.0,1000.0,1000.0,1000.0,2300],["2020-01-31",1000.0,1100.0,1000.0,1100.0,13600],["2020-02-03",1100.0,1100.0,1000.0,1000.0,12000],["2020-02-04",1000.0,1000.0,1000.0,1000.0,0],["2020-02-05",1000.0,1000.0,1000.0,1000.0,47100],["2020-02-06",1000.0,1000.0,1000.0,1000.0,0],["2020-02-07",1000.0,1100.0,1000.0,1100.0,300],["2020-02-10",1000.0,1000.0,1000.0,1000.0,17900],["2020-02-11",1000.0,1000.0,1000.0,1000.0,0],["2020-02-12",1000.0,1000.0,1000.0,1000.0,0],["2020-02-13",1000.0,1000.0,1000.0,1000.0,400],["2020-02-14",1000.0,1000.0,1000.0,1000.0,0],["2020-02-17",1000.0,1000.0,1000.0,1000.0,25000],["2020-02-18",1000.0,1000.0,1000.0,1000.0,0],["2020-02-19",1000.0,1000.0,1000.0,1000.0,0],["2020-02-20",1000.0,1000.0,1000.0,1000.0,0],["2020-02-21",1000.0,1000.0,1000.0,1000.0,200],["2020-02-24",1000.0,1000.0,1000.0,1000.0,0],["2020-02-25",1000.0,1000.0,1000.0,1000.0,0],["2020-02-26",1000.0,1000.0,1000.0,1000.0,0],["2020-02-27",900.0,900.0,900.0,900.0,100],["2020-02-28",900.0,900.0,900.0,900.0,0],["2020-03-02",1000.0,1000.0,1000.0,1000.0,600],["2020-03-03",1000.0,1000.0,1000.0,1000.0,700],["2020-03-04",1100.0,1100.0,1100.0,1100.0,100],["2020-03-05",1200.0,1200.0,1200.0,1200.0,2500],["2020-03-06",1100.0,1200.0,1100.0,1200.0,30400],["2020-03-09",1100.0,1200.0,1100.0,1100.0,400],["2020-03-10",1000.0,1100.0,1000.0,1100.0,2900],["2020-03-11",1000.0,1100.0,1000.0,1100.0,23000],["2020-03-12",1000.0,1100.0,1000.0,1100.0,7100],["2020-03-13",1100.0,1100.0,1000.0,1100.0,2000],["2020-03-16",1000.0,1200.0,1000.0,1200.0,1400],["2020-03-17",1100.0,1100.0,1100.0,1100.0,3100],["2020-03-18",1000.0,1100.0,1000.0,1100.0,1000],["2020-03-19",1000.0,1100.0,1000.0,1100.0,3400],["2020-03-20",1000.0,1100.0,1000.0,1100.0,1900],["2020-03-23",1000.0,1100.0,1000.0,1000.0,1300],["2020-03-24",900.0,1000.0,900.0,1000.0,36300],["2020-03-25",900.0,1100.0,900.0,900.0,4900],["2020-03-26",800.0,1000.0,800.0,1000.0,3500],["2020-03-27",900.0,1100.0,900.0,1100.0,700],["2020-03-30",1100.0,1100.0,1100.0,1100.0,0],["2020-03-31",1000.0,1000.0,1000.0,1000.0,100],["2020-04-01",900.0,1100.0,900.0,1100.0,7200],["2020-04-03",1000.0,1000.0,1000.0,1000.0,500],["2020-04-06",1000.0,1000.0,1000.0,1000.0,0],["2020-04-07",1000.0,1000.0,1000.0,1000.0,0],["2020-04-08",1000.0,1000.0,1000.0,1000.0,0],["2020-04-09",1000.0,1000.0,1000.0,1000.0,0],["2020-04-10",1000.0,1000.0,1000.0,1000.0,0],["2020-04-13",1000.0,1000.0,1000.0,1000.0,0],["2020-04-14",1000.0,1000.0,1000.0,1000.0,0],["2020-04-15",1000.0,1000.0,1000.0,1000.0,0],["2020-04-16",1000.0,1000.0,1000.0,1000.0,0],["2020-04-17",1000.0,1100.0,1000.0,1100.0,3000],["2020-04-20",1100.0,1100.0,1100.0,1100.0,1700],["2020-04-21",1100.0,1100.0,1100.0,1100.0,0],["2020-04-22",1000.0,1000.0,1000.0,1000.0,100],["2020-04-23",900.0,1100.0,900.0,1000.0,4400],["2020-04-24",1000.0,1000.0,1000.0,1000.0,100],["2020-04-27",1000.0,1000.0,1000.0,1000.0,1000],["2020-04-28",1000.0,1000.0,1000.0,1000.0,0],["2020-04-29",1000.0,1000.0,1000.0,1000.0,100],["2020-05-04",1000.0,1000.0,1000.0,1000.0,0],["2020-05-05",1000.0,1000.0,1000.0,1000.0,0],["2020-05-06",1000.0,1000.0,1000.0,1000.0,0],["2020-05-07",900.0,900.0,900.0,900.0,35000],["2020-05-08",800.0,800.0,800.0,800.0,100],["2020-05-11",800.0,900.0,800.0,900.0,1300],["2020-05-12",900.0,1000.0,900.0,1000.0,36800],["2020-05-13",1000.0,1000.0,1000.0,1000.0,200],["2020-05-14",1000.0,1000.0,1000.0,1000.0,1000],["2020-05-15",900.0,900.0,900.0,900.0,5500],["2020-05-18",900.0,900.0,900.0,900.0,0],["2020-05-19",900.0,900.0,900.0,900.0,0],["2020-05-20",1000.0,1000.0,1000.0,1000.0,100],["2020-05-21",1000.0,1000.0,1000.0,1000.0,100],["2020-05-22",900.0,900.0,900.0,900.0,1500],["2020-05-25",900.0,1000.0,900.0,1000.0,200],["2020-05-26",900.0,900.0,900.0,900.0,6600],["2020-05-27",900.0,900.0,900.0,900.0,200],["2020-05-28",1000.0,1000.0,1000.0,1000.0,20600],["2020-05-29",1000.0,1100.0,900.0,1100.0,14700],["2020-06-01",1000.0,1200.0,1000.0,1200.0,32000],["2020-06-02",1100.0,1100.0,1100.0,1100.0,34000],["2020-06-03",1000.0,1000.0,1000.0,1000.0,19600],["2020-06-04",900.0,1000.0,900.0,1000.0,11300],["2020-06-05",900.0,1000.0,900.0,900.0,109200],["2020-06-08",1000.0,1000.0,900.0,900.0,157200],["2020-06-09",900.0,1000.0,900.0,900.0,274800],["2020-06-10",900.0,1000.0,900.0,1000.0,189000],["2020-06-11",1000.0,1100.0,1000.0,1100.0,489900],["2020-06-12",1100.0,1100.0,1000.0,1100.0,269600],["2020-06-15",1100.0,1100.0,1000.0,1000.0,75800],["2020-06-16",1000.0,1100.0,1000.0,1100.0,79000],["2020-06-17",1100.0,1100.0,1000.0,1100.0,15100],["2020-06-18",1000.0,1100.0,1000.0,1100.0,190300],["2020-06-19",1000.0,1100.0,1000.0,1000.0,7200],["2020-06-22",1100.0,1100.0,1000.0,1000.0,22100],["2020-06-23",1000.0,1000.0,1000.0,1000.0,132000],["2020-06-24",1000.0,1100.0,900.0,1000.0,129000],["2020-06-25",1000.0,1100.0,1000.0,1100.0,448600],["2020-06-26",1000.0,1100.0,1000.0,1100.0,103100],["2020-06-29",1100.0,1100.0,1000.0,1000.0,32100],["2020-06-30",1100.0,1100.0,1000.0,1100.0,52800],["2020-07-01",1000.0,1100.0,1000.0,1100.0,10300],["2020-07-02",1000.0,1100.0,1000.0,1000.0,17200],["2020-07-03",1000.0,1100.0,1000.0,1000.0,5500],["2020-07-06",1000.0,1100.0,1000.0,1000.0,46500],["2020-07-07",1000.0,1100.0,900.0,1000.0,204200],["2020-07-08",1000.0,1100.0,1000.0,1100.0,200],["2020-07-09",1000.0,1000.0,1000.0,1000.0,24100],["2020-07-10",1000.0,1000.0,1000.0,1000.0,9300],["2020-07-13",1000.0,1100.0,1000.0,1100.0,23500],["2020-07-14",1100.0,1100.0,1000.0,1000.0,3000],["2020-07-15",1000.0,1000.0,1000.0,1000.0,146000],["2020-07-16",1000.0,1100.0,1000.0,1100.0,48800],["2020-07-17",1000.0,1000.0,1000.0,1000.0,9700],["2020-07-20",1000.0,1000.0,1000.0,1000.0,7400],["2020-07-21",1000.0,1000.0,1000.0,1000.0,2500],["2020-07-22",1000.0,1000.0,1000.0,1000.0,2100],["2020-07-23",1000.0,1000.0,1000.0,1000.0,0],["2020-07-24",900.0,1000.0,900.0,900.0,107000],["2020-07-27",900.0,1000.0,900.0,900.0,94000],["2020-07-28",900.0,1000.0,900.0,1000.0,1200],["2020-07-29",1000.0,1000.0,900.0,900.0,29800],["2020-07-30",900.0,1000.0,800.0,1000.0,101500],["2020-07-31",900.0,900.0,900.0,900.0,100],["2020-08-03",1000.0,1000.0,900.0,1000.0,10700],["2020-08-04",900.0,1000.0,900.0,900.0,5400],["2020-08-05",900.0,900.0,900.0,900.0,0],["2020-08-06",1000.0,1000.0,1000.0,1000.0,100],["2020-08-07",900.0,900.0,900.0,900.0,1000],["2020-08-10",900.0,1000.0,900.0,1000.0,13200],["2020-08-11",900.0,1000.0,900.0,1000.0,200],["2020-08-12",1000.0,1000.0,1000.0,1000.0,200],["2020-08-13",900.0,1000.0,900.0,1000.0,2400],["2020-08-14",900.0,1000.0,900.0,1000.0,300],["2020-08-17",1000.0,1000.0,1000.0,1000.0,5200],["2020-08-18",1000.0,1000.0,900.0,900.0,1700],["2020-08-19",1000.0,1000.0,1000.0,1000.0,300],["2020-08-20",1000.0,1000.0,900.0,900.0,15200],["2020-08-21",1000.0,1000.0,900.0,1000.0,4800],["2020-08-24",1000.0,1000.0,900.0,900.0,3000],["2020-08-25",1000.0,1000.0,1000.0,1000.0,100],["2020-08-26",1000.0,1000.0,900.0,1000.0,700],["2020-08-27",1000.0,1000.0,900.0,1000.0,1000],["2020-08-28",900.0,1000.0,900.0,1000.0,3200],["2020-08-31",1000.0,1000.0,1000.0,1000.0,197500],["2020-09-01",1000.0,1100.0,1000.0,1000.0,23500],["2020-09-03",1000.0,1100.0,1000.0,1100.0,22200],["2020-09-04",1100.0,1100.0,1000.0,1100.0,199300],["2020-09-07",1200.0,1200.0,1100.0,1100.0,232400],["2020-09-08",1100.0,1200.0,1100.0,1200.0,49800],["2020-09-09",1200.0,1300.0,1100.0,1300.0,120500],["2020-09-10",1300.0,1300.0,1200.0,1200.0,36400],["2020-09-11",1200.0,1200.0,1100.0,1200.0,79500],["2020-09-14",1200.0,1200.0,1100.0,1200.0,61200],["2020-09-15",1200.0,1200.0,1100.0,1100.0,26800],["2020-09-16",1200.0,1200.0,1100.0,1200.0,4000],["2020-09-17",1200.0,1200.0,1100.0,1100.0,56600],["2020-09-18",1100.0,1100.0,1000.0,1100.0,7900],["2020-09-21",1100.0,1100.0,1000.0,1000.0,12100],["2020-09-22",1000.0,1100.0,1000.0,1100.0,24000],["2020-09-23",1100.0,1200.0,1100.0,1200.0,16600],["2020-09-24",1100.0,1100.0,1100.0,1100.0,21100],["2020-09-25",1000.0,1200.0,1000.0,1000.0,16200],["2020-09-28",1000.0,1100.0,1000.0,1100.0,103200],["2020-09-29",1100.0,1200.0,1000.0,1100.0,30500],["2020-09-30",1000.0,1100.0,1000.0,1100.0,27300],["2020-10-01",1000.0,1100.0,1000.0,1000.0,33700],["2020-10-02",1000.0,1100.0,1000.0,1100.0,74200],["2020-10-05",1100.0,1100.0,1000.0,1000.0,51500],["2020-10-06",1000.0,1100.0,1000.0,1100.0,9100],["2020-10-07",1000.0,1200.0,1000.0,1200.0,146800],["2020-10-08",1200.0,1200.0,1100.0,1100.0,214900],["2020-10-09",1100.0,1200.0,1000.0,1200.0,27300],["2020-10-12",1100.0,1200.0,1100.0,1200.0,6400],["2020-10-13",1100.0,1100.0,1100.0,1100.0,10900],["2020-10-14",1000.0,1100.0,1000.0,1000.0,1216000],["2020-10-15",1100.0,1100.0,1000.0,1100.0,62700],["2020-10-16",1000.0,1100.0,1000.0,1100.0,206600],["2020-10-19",1000.0,1100.0,1000.0,1000.0,421100],["2020-10-20",1000.0,1100.0,900.0,1000.0,154100],["2020-10-21",1000.0,1000.0,900.0,1000.0,32900],["2020-10-22",1000.0,1000.0,900.0,1000.0,53500],["2020-10-23",1000.0,1100.0,1000.0,1000.0,710500],["2020-10-26",1000.0,1100.0,1000.0,1100.0,400100],["2020-10-27",1000.0,1100.0,1000.0,1100.0,23400],["2020-10-28",1100.0,1100.0,1000.0,1100.0,5300],["2020-10-29",1000.0,1100.0,1000.0,1000.0,21500],["2020-10-30",1000.0,1100.0,1000.0,1100.0,10300],["2020-11-02",1100.0,1100.0,1000.0,1000.0,353700],["2020-11-03",1100.0,1100.0,1000.0,1000.0,51800],["2020-11-04",900.0,1100.0,900.0,1100.0,16000],["2020-11-05",1100.0,1100.0,1000.0,1000.0,129800],["2020-11-06",900.0,1000.0,900.0,1000.0,30100],["2020-11-09",900.0,1100.0,900.0,1000.0,2500],["2020-11-10",1000.0,1000.0,1000.0,1000.0,22300],["2020-11-11",1000.0,1100.0,900.0,1100.0,161800],["2020-11-12",1000.0,1100.0,1000.0,1000.0,1294400],["2020-11-13",1000.0,1100.0,1000.0,1000.0,27900],["2020-11-16",1000.0,1100.0,1000.0,1000.0,9600],["2020-11-17",900.0,1100.0,900.0,1000.0,117100],["2020-11-18",1000.0,1000.0,1000.0,1000.0,10500],["2020-11-19",1000.0,1000.0,900.0,900.0,30700],["2020-11-20",900.0,1000.0,900.0,1000.0,13700],["2020-11-23",900.0,1000.0,900.0,1000.0,14200],["2020-11-24",1000.0,1000.0,900.0,1000.0,351800],["2020-11-25",900.0,1000.0,900.0,900.0,90500],["2020-11-26",1000.0,1000.0,900.0,1000.0,76400],["2020-11-27",1000.0,1000.0,900.0,900.0,34100],["2020-11-30",1000.0,1000.0,900.0,1000.0,24500],["2020-12-01",900.0,1000.0,900.0,1000.0,164000],["2020-12-02",1000.0,1000.0,900.0,1000.0,76400],["2020-12-03",900.0,1000.0,900.0,1000.0,75500],["2020-12-04",1000.0,1000.0,900.0,900.0,47300],["2020-12-07",900.0,1000.0,900.0,900.0,49100],["2020-12-08",1000.0,1000.0,900.0,1000.0,212900],["2020-12-09",900.0,1100.0,900.0,1100.0,773400],["2020-12-10",1100.0,1100.0,1000.0,1000.0,95000],["2020-12-11",1000.0,1000.0,900.0,1000.0,100900],["2020-12-14",1000.0,1100.0,900.0,1000.0,309400],["2020-12-15",1100.0,1100.0,900.0,1000.0,254700],["2020-12-16",1100.0,1100.0,1000.0,1000.0,88400],["2020-12-17",1100.0,1100.0,1000.0,1100.0,74300],["2020-12-18",1100.0,1100.0,1000.0,1000.0,419000],["2020-12-21",1000.0,1100.0,1000.0,1100.0,516200],["2020-12-22",1200.0,1200.0,1000.0,1100.0,296600],["2020-12-23",1100.0,1200.0,1000.0,1100.0,655800],["2020-12-24",1100.0,1200.0,1000.0,1100.0,679900],["2020-12-25",1100.0,1200.0,1000.0,1100.0,515400],["2020-12-28",1200.0,1200.0,1100.0,1200.0,823700],["2020-12-29",1300.0,1300.0,1300.0,1300.0,688200],["2020-12-30",1400.0,1400.0,1400.0,1400.0,192400],["2020-12-31",1500.0,1500.0,1400.0,1500.0,3098300],["2021-01-04",1600.0,1600.0,1600.0,1600.0,206400],["2021-01-05",1700.0,1700.0,1700.0,1700.0,881200],["2021-01-06",1800.0,1800.0,1600.0,1700.0,2202400],["2021-01-07",1800.0,1800.0,1600.0,1800.0,1037600],["2021-01-08",1800.0,1900.0,1700.0,1800.0,410800],["2021-01-11",1800.0,1800.0,1700.0,1700.0,1476100],["2021-01-12",1700.0,1700.0,1600.0,1600.0,1558300],["2021-01-13",1600.0,1700.0,1600.0,1700.0,693000],["2021-01-14",1700.0,1800.0,1600.0,1700.0,276900],["2021-01-15",1600.0,1700.0,1600.0,1600.0,887200],["2021-01-18",1700.0,1700.0,1600.0,1700.0,392400],["2021-01-19",1800.0,1800.0,1600.0,1800.0,1524900],["2021-01-20",1700.0,1800.0,1700.0,1800.0,594300],["2021-01-21",1800.0,1900.0,1700.0,1900.0,1860300],["2021-01-22",2000.0,2000.0,1900.0,2000.0,574500],["2021-01-25",2200.0,2200.0,2000.0,2200.0,1383600],["2021-01-26",2400.0,2400.0,2100.0,2200.0,1888500],["2021-01-27",2200.0,2300.0,2000.0,2000.0,598800],["2021-01-28",1800.0,1900.0,1800.0,1800.0,357900],["2021-01-29",1700.0,1800.0,1700.0,1700.0,1072000],["2021-02-01",1700.0,1800.0,1600.0,1600.0,545700],["2021-02-02",1600.0,1600.0,1500.0,1500.0,481100],["2021-02-03",1500.0,1600.0,1500.0,1600.0,132400],["2021-02-04",1700.0,1700.0,1700.0,1700.0,92117],["2021-02-05",1800.0,1800.0,1800.0,1800.0,512500],["2021-02-08",1900.0,1900.0,1700.0,1800.0,857700],["2021-02-09",1800.0,1900.0,1800.0,1900.0,256400],["2021-02-17",2000.0,2000.0,1800.0,2000.0,262800],["2021-02-18",2000.0,2000.0,1900.0,1900.0,322900],["2021-02-19",1900.0,1900.0,1800.0,1900.0,299300],["2021-02-22",1900.0,1900.0,1800.0,1900.0,212800],["2021-02-23",1800.0,2000.0,1800.0,1900.0,576000],["2021-02-24",1900.0,2000.0,1800.0,1800.0,208100],["2021-02-25",1800.0,1900.0,1800.0,1900.0,554400],["2021-02-26",1900.0,2000.0,1900.0,1900.0,300700],["2021-03-01",1900.0,2000.0,1900.0,2000.0,133800],["2021-03-02",2000.0,2100.0,2000.0,2000.0,286700],["2021-03-03",2000.0,2200.0,2000.0,2200.0,904400],["2021-03-04",2300.0,2400.0,2200.0,2400.0,1020700],["2021-03-05",2600.0,2600.0,2400.0,2600.0,1101100],["2021-03-08",2800.0,2800.0,2700.0,2800.0,354700],["2021-03-09",3000.0,3000.0,2600.0,3000.0,1509400],["2021-03-10",3300.0,3300.0,2700.0,2700.0,1462800],["2021-03-11",2500.0,2900.0,2500.0,2900.0,933100],["2021-03-12",2900.0,3000.0,2800.0,2900.0,299300],["2021-03-15",2900.0,2900.0,2700.0,2700.0,789700],["2021-03-16",2700.0,2800.0,2600.0,2800.0,365000],["2021-03-17",2800.0,3000.0,2700.0,2800.0,435800],["2021-03-18",2800.0,2800.0,2700.0,2700.0,252000],["2021-03-19",2700.0,2800.0,2600.0,2700.0,307100],["2021-03-22",2700.0,2800.0,2700.0,2700.0,214300],["2021-03-23",2800.0,2900.0,2700.0,2900.0,529200],["2021-03-24",2900.0,2900.0,2700.0,2800.0,286600],["2021-03-25",2900.0,3000.0,2800.0,3000.0,771500],["2021-03-26",3100.0,3300.0,3100.0,3300.0,1169300],["2021-03-29",3300.0,3600.0,3300.0,3600.0,292200],["2021-03-30",3900.0,3900.0,3700.0,3900.0,869400],["2021-03-31",4000.0,4000.0,3600.0,3600.0,1125100],["2021-04-01",3600.0,3900.0,3400.0,3900.0,395000],["2021-04-02",3900.0,4200.0,3700.0,4200.0,571400],["2021-04-05",4200.0,4600.0,4200.0,4600.0,383800],["2021-04-06",5000.0,5000.0,4700.0,5000.0,1418700],["2021-04-07",4800.0,5500.0,4500.0,5300.0,826400],["2021-04-08",5300.0,5300.0,4900.0,5000.0,649500],["2021-04-09",4900.0,5000.0,4700.0,4900.0,376600],["2021-04-12",4800.0,5300.0,4800.0,5300.0,634500],["2021-04-13",5400.0,5800.0,5300.0,5300.0,426400],["2021-04-14",5200.0,5400.0,4900.0,5400.0,392000],["2021-04-15",5300.0,5300.0,4900.0,4900.0,909200],["2021-04-16",5000.0,5000.0,4500.0,4900.0,602700],["2021-04-19",4800.0,4800.0,4500.0,4500.0,461500],["2021-04-20",4500.0,4600.0,4100.0,4600.0,624800],["2021-04-22",4600.0,4600.0,4200.0,4400.0,158200],["2021-04-23",4300.0,4500.0,4200.0,4500.0,127900],["2021-04-26",4500.0,4500.0,4100.0,4300.0,293700],["2021-04-27",4200.0,4300.0,4000.0,4200.0,155700],["2021-04-28",4000.0,4300.0,4000.0,4300.0,208100],["2021-04-29",4300.0,4300.0,4000.0,4200.0,217700],["2021-05-04",4000.0,4100.0,3900.0,4100.0,124500],["2021-05-05",3900.0,4500.0,3800.0,4300.0,353700],["2021-05-06",4300.0,4300.0,4000.0,4100.0,128600],["2021-05-07",4000.0,4100.0,3800.0,4000.0,150600],["2021-05-10",3900.0,4000.0,3800.0,3800.0,149900],["2021-05-11",3800.0,4100.0,3800.0,4100.0,189100],["2021-05-12",4100.0,4100.0,3900.0,4100.0,42900],["2021-05-13",4000.0,4100.0,3900.0,4000.0,164300],["2021-05-14",4000.0,4100.0,3700.0,4000.0,541600],["2021-05-17",4000.0,4000.0,3800.0,3900.0,298400],["2021-05-18",3800.0,4200.0,3800.0,4200.0,476600],["2021-05-19",4200.0,4200.0,4000.0,4000.0,189400],["2021-05-20",3900.0,4100.0,3900.0,3900.0,106300],["2021-05-21",3900.0,4100.0,3800.0,4000.0,205600],["2021-05-24",3900.0,4000.0,3900.0,4000.0,218500],["2021-05-25",4000.0,4000.0,3800.0,4000.0,286400],["2021-05-26",3900.0,4000.0,3800.0,3900.0,122800],["2021-05-27",3900.0,4000.0,3700.0,3800.0,235700],["2021-05-28",3800.0,3900.0,3700.0,3900.0,246600],["2021-05-31",3900.0,3900.0,3700.0,3800.0,152100],["2021-06-01",3800.0,3900.0,3600.0,3900.0,362700],["2021-06-02",3900.0,3900.0,3700.0,3800.0,247100],["2021-06-03",3800.0,4100.0,3800.0,4100.0,344700],["2021-06-04",4100.0,4200.0,3900.0,4000.0,239400],["2021-06-07",4000.0,4000.0,3700.0,3800.0,185500],["2021-06-08",3800.0,3900.0,3700.0,3700.0,225500],["2021-06-09",3700.0,3900.0,3700.0,3800.0,105303],["2021-06-10",3800.0,3800.0,3600.0,3700.0,340600],["2021-06-11",3700.0,3800.0,3500.0,3700.0,283300],["2021-06-14",3700.0,3700.0,3600.0,3700.0,128500],["2021-06-15",3700.0,3700.0,3600.0,3600.0,150900],["2021-06-16",3600.0,3700.0,3500.0,3700.0,130700],["2021-06-17",3700.0,3700.0,3500.0,3600.0,137500],["2021-06-18",3700.0,3700.0,3600.0,3700.0,244700],["2021-06-21",3600.0,3700.0,3600.0,3600.0,80900],["2021-06-22",3600.0,3700.0,3600.0,3600.0,56800],["2021-06-23",3600.0,3700.0,3500.0,3700.0,190000],["2021-06-24",3600.0,3700.0,3500.0,3600.0,196700],["2021-06-25",3600.0,3900.0,3600.0,3900.0,453400],["2021-06-28",3900.0,4100.0,3700.0,3800.0,357400],["2021-06-29",3800.0,3900.0,3600.0,3700.0,205100],["2021-06-30",3700.0,3800.0,3700.0,3700.0,97400],["2021-07-01",3600.0,3800.0,3600.0,3700.0,40500],["2021-07-02",3700.0,3700.0,3600.0,3700.0,100000],["2021-07-05",3600.0,3600.0,3500.0,3600.0,78000],["2021-07-06",3500.0,3600.0,3500.0,3600.0,30000],["2021-07-07",3500.0,3500.0,3400.0,3500.0,114400],["2021-07-08",3500.0,3700.0,3500.0,3500.0,92700],["2021-07-09",3500.0,3500.0,3400.0,3500.0,144800],["2021-07-12",3600.0,3600.0,3200.0,3200.0,116400],["2021-07-13",3200.0,3400.0,3200.0,3400.0,18800],["2021-07-14",3500.0,3500.0,3300.0,3400.0,29900],["2021-07-15",3400.0,3400.0,3200.0,3300.0,31100],["2021-07-16",3300.0,3300.0,3200.0,3300.0,61800],["2021-07-19",3100.0,3100.0,3000.0,3000.0,188600],["2021-07-20",3000.0,3000.0,2800.0,3000.0,18500],["2021-07-21",3000.0,3000.0,2900.0,2900.0,31000],["2021-07-22",2900.0,3100.0,2800.0,3100.0,131300],["2021-07-23",3000.0,3200.0,3000.0,3100.0,68800],["2021-07-26",3100.0,3100.0,3000.0,3000.0,19500],["2021-07-27",3100.0,3100.0,3000.0,3100.0,77500],["2021-07-28",3000.0,3100.0,3000.0,3100.0,31800],["2021-07-29",3100.0,3200.0,3000.0,3100.0,38600],["2021-07-30",3000.0,3200.0,3000.0,3200.0,96100],["2021-08-02",3200.0,3200.0,3000.0,3100.0,40600],["2021-08-03",3100.0,3100.0,2900.0,3100.0,87900],["2021-08-04",3100.0,3100.0,3000.0,3100.0,69200],["2021-08-05",3100.0,3400.0,2900.0,3400.0,261500],["2021-08-06",3500.0,3600.0,3400.0,3400.0,147100],["2021-08-09",3400.0,3600.0,3400.0,3500.0,39800],["2021-08-10",3400.0,3600.0,3400.0,3400.0,129500],["2021-08-11",3400.0,3400.0,3300.0,3400.0,59600],["2021-08-12",3400.0,3600.0,3300.0,3600.0,166200],["2021-08-13",3600.0,3600.0,3400.0,3600.0,104600],["2021-08-16",3500.0,3600.0,3400.0,3600.0,93600],["2021-08-17",3600.0,3600.0,3400.0,3400.0,226700],["2021-08-18",3400.0,3400.0,3200.0,3400.0,214600],["2021-08-19",3300.0,3400.0,3200.0,3400.0,92000],["2021-08-20",3400.0,3400.0,3200.0,3300.0,149600],["2021-08-23",3300.0,3300.0,3200.0,3300.0,96700],["2021-08-24",3400.0,3600.0,3400.0,3600.0,490000],["2021-08-25",3600.0,3800.0,3600.0,3800.0,556300],["2021-08-26",3800.0,4000.0,3700.0,3700.0,284900],["2021-08-27",3700.0,3700.0,3500.0,3600.0,180200],["2021-08-30",3500.0,3700.0,3300.0,3700.0,253700],["2021-08-31",3700.0,3700.0,3600.0,3700.0,179500],["2021-09-01",3600.0,4000.0,3600.0,4000.0,735700],["2021-09-06",4000.0,4400.0,4000.0,4400.0,426900],["2021-09-07",4400.0,4700.0,4000.0,4000.0,450800],["2021-09-08",4000.0,4000.0,3700.0,3900.0,473300],["2021-09-09",3800.0,4000.0,3700.0,4000.0,196200],["2021-09-10",4100.0,4400.0,4000.0,4400.0,432400],["2021-09-13",4600.0,4800.0,4500.0,4800.0,316103],["2021-09-14",5200.0,5200.0,4900.0,5200.0,899900],["2021-09-15",5300.0,5500.0,4800.0,5000.0,841200],["2021-09-16",5000.0,5500.0,4800.0,5500.0,1089900],["2021-09-17",5800.0,6000.0,5600.0,6000.0,943600],["2021-09-20",6000.0,6300.0,5400.0,5800.0,2131100],["2021-09-21",5800.0,6300.0,5400.0,6300.0,1521300],["2021-09-22",6900.0,6900.0,6900.0,6900.0,845600],["2021-09-23",7500.0,7500.0,6300.0,6300.0,1903500],["2021-09-24",6200.0,6200.0,5700.0,5700.0,1446000],["2021-09-27",5500.0,6100.0,5500.0,5500.0,932500],["2021-09-28",5000.0,6000.0,5000.0,5300.0,1351800],["2021-09-29",5400.0,5700.0,5200.0,5700.0,1800300],["2021-09-30",5700.0,5800.0,5400.0,5400.0,943800],["2021-10-01",5300.0,5400.0,5100.0,5200.0,842600],["2021-10-04",5200.0,5300.0,4900.0,4900.0,873600],["2021-10-05",4900.0,5300.0,4900.0,5100.0,579600],["2021-10-06",5400.0,5400.0,4900.0,5100.0,656600],["2021-10-07",5100.0,5600.0,5000.0,5600.0,930600],["2021-10-08",5800.0,6100.0,5800.0,5800.0,1356900],["2021-10-11",5800.0,6200.0,5800.0,5800.0,571900],["2021-10-12",5800.0,5800.0,5400.0,5700.0,803000],["2021-10-13",5700.0,5800.0,5400.0,5700.0,975100],["2021-10-14",5700.0,5800.0,5400.0,5600.0,947500],["2021-10-15",5500.0,5700.0,5400.0,5500.0,650500],["2021-10-18",5500.0,5500.0,5400.0,5400.0,629000],["2021-10-19",5400.0,5900.0,5400.0,5900.0,1143700],["2021-10-20",6000.0,6400.0,5600.0,6000.0,1414100],["2021-10-21",6000.0,6500.0,6000.0,6200.0,494400],["2021-10-22",6200.0,6300.0,5900.0,6100.0,760500],["2021-10-25",6100.0,6300.0,6000.0,6100.0,830400],["2021-10-26",6200.0,6700.0,6100.0,6700.0,1595400],["2021-10-27",6700.0,7200.0,6700.0,6900.0,1011000],["2021-10-28",7000.0,7100.0,6500.0,6600.0,1159600],["2021-10-29",7000.0,7000.0,6500.0,6700.0,1083700],["2021-11-01",6700.0,7000.0,6700.0,6800.0,899100],["2021-11-02",6800.0,7400.0,6700.0,7400.0,1513400],["2021-11-03",7900.0,8100.0,7000.0,7000.0,2117300],["2021-11-04",7000.0,7500.0,7000.0,7400.0,445100],["2021-11-05",7400.0,7500.0,7100.0,7400.0,799202],["2021-11-08",7400.0,8000.0,7400.0,7900.0,1005600],["2021-11-09",7900.0,8000.0,7700.0,8000.0,982300],["2021-11-10",8000.0,8500.0,8000.0,8100.0,1062800],["2021-11-11",8100.0,8300.0,7900.0,8100.0,999400],["2021-11-12",8100.0,8300.0,8100.0,8300.0,1377200],["2021-11-15",8300.0,9100.0,8300.0,9100.0,1427000],["2021-11-16",9200.0,9600.0,8300.0,8700.0,969300],["2021-11-17",8700.0,8800.0,8200.0,8600.0,954800],["2021-11-18",8500.0,9100.0,8400.0,8900.0,1206500],["2021-11-19",9000.0,9100.0,8100.0,8600.0,1778300],["2021-11-22",8500.0,8600.0,7800.0,7800.0,1351800],["2021-11-23",7800.0,7900.0,7200.0,7900.0,642400],["2021-11-24",7900.0,8300.0,7700.0,7800.0,452200],["2021-11-25",7900.0,7900.0,7500.0,7800.0,705300],["2021-11-26",7800.0,8500.0,7600.0,8200.0,1188600],["2021-11-29",8000.0,8600.0,7800.0,8400.0,731800],["2021-11-30",8400.0,8600.0,8100.0,8100.0,667000],["2021-12-01",8200.0,8900.0,8000.0,8900.0,1404100],["2021-12-02",8900.0,9500.0,8900.0,9200.0,1094200],["2021-12-03",9200.0,9400.0,8600.0,8600.0,952000],["2021-12-06",8500.0,8600.0,7800.0,7800.0,1120300],["2021-12-07",7900.0,8500.0,7600.0,8500.0,1007500],["2021-12-08",8600.0,8800.0,8200.0,8300.0,264300],["2021-12-09",8300.0,8800.0,8200.0,8700.0,536600],["2021-12-10",8800.0,8800.0,8400.0,8500.0,441800],["2021-12-13",8600.0,8800.0,8300.0,8600.0,748000],["2021-12-14",8600.0,8600.0,8200.0,8300.0,591700],["2021-12-15",8400.0,8400.0,8000.0,8100.0,497400],["2021-12-16",8200.0,8500.0,7900.0,8300.0,815000],["2021-12-17",8400.0,9000.0,8300.0,8700.0,943700],["2021-12-20",8700.0,8800.0,8400.0,8500.0,411400],["2021-12-21",8300.0,8700.0,8300.0,8500.0,560300],["2021-12-22",8600.0,9300.0,8600.0,9200.0,2104300],["2021-12-23",9400.0,9500.0,8800.0,9300.0,1120500],["2021-12-24",9300.0,10200.0,9300.0,10100.0,2809000],["2021-12-27",10200.0,10400.0,9500.0,10000.0,1023200],["2021-12-28",10000.0,10100.0,9600.0,10000.0,789300],["2021-12-29",10000.0,10000.0,9300.0,9300.0,1293000],["2021-12-30",9500.0,9800.0,9300.0,9300.0,902200],["2021-12-31",9300.0,9600.0,9200.0,9200.0,1002700],["2022-01-04",9400.0,9400.0,9000.0,9000.0,1025500],["2022-01-05",9000.0,9100.0,8800.0,9100.0,1182200],["2022-01-06",9100.0,9900.0,9100.0,9600.0,900300],["2022-01-07",9600.0,10200.0,9200.0,10100.0,1516500],["2022-01-10",10200.0,10800.0,10100.0,10200.0,2016800],["2022-01-11",10200.0,10300.0,9800.0,9900.0,780900],["2022-01-12",9800.0,9800.0,9000.0,9000.0,1114500],["2022-01-13",8100.0,9000.0,8100.0,8100.0,1198100],["2022-01-14",7700.0,8500.0,7300.0,8200.0,733500],["2022-01-17",8600.0,8600.0,7400.0,7400.0,815400],["2022-01-18",7300.0,7400.0,6700.0,6700.0,784300],["2022-01-19",6700.0,6700.0,6100.0,6200.0,904000],["2022-01-20",6100.0,6800.0,6000.0,6800.0,784900],["2022-01-21",7200.0,7400.0,7000.0,7400.0,1060200],["2022-01-24",7400.0,7400.0,6700.0,6700.0,672000],["2022-01-25",6700.0,6800.0,6100.0,6700.0,307000],["2022-01-26",6700.0,6900.0,6500.0,6500.0,187200],["2022-01-27",6500.0,6600.0,6200.0,6400.0,132800],["2022-01-28",6400.0,6400.0,5900.0,6300.0,256200],["2022-02-07",6500.0,6900.0,6500.0,6900.0,172500],["2022-02-08",7200.0,7200.0,6900.0,6900.0,186500],["2022-02-09",6900.0,7100.0,6800.0,7000.0,275100],["2022-02-10",7200.0,7200.0,7000.0,7000.0,212900],["2022-02-11",7000.0,7000.0,6800.0,6900.0,212400],["2022-02-14",6900.0,6900.0,6400.0,6900.0,285200],["2022-02-15",7000.0,7000.0,6700.0,6900.0,289100],["2022-02-16",7000.0,7100.0,6800.0,7100.0,362800],["2022-02-17",7100.0,7600.0,7000.0,7300.0,810300],["2022-02-18",7300.0,7400.0,7200.0,7400.0,312500],["2022-02-21",7400.0,7500.0,7200.0,7400.0,399400],["2022-02-22",7400.0,7400.0,7000.0,7200.0,509700],["2022-02-23",7000.0,7300.0,7000.0,7100.0,411900],["2022-02-24",7200.0,7200.0,6500.0,6800.0,749500],["2022-02-25",6800.0,7000.0,6800.0,6900.0,338100],["2022-02-28",6900.0,7000.0,6700.0,6900.0,290300],["2022-03-01",6900.0,7500.0,6800.0,7400.0,1301200],["2022-03-02",7400.0,7400.0,7100.0,7100.0,372600],["2022-03-03",7100.0,7400.0,7100.0,7300.0,471600],["2022-03-04",7300.0,7400.0,7100.0,7300.0,618600],["2022-03-07",7300.0,7900.0,7200.0,7800.0,1206100],["2022-03-08",7900.0,7900.0,7500.0,7500.0,461600],["2022-03-09",7500.0,7700.0,7200.0,7500.0,706200],["2022-03-10",7600.0,8000.0,7600.0,7800.0,1175000],["2022-03-11",7800.0,8500.0,7600.0,8100.0,1981300],["2022-03-14",8100.0,8100.0,7600.0,7900.0,577400],["2022-03-15",7500.0,7900.0,7500.0,7900.0,299600],["2022-03-16",7900.0,8000.0,7600.0,7800.0,529400],["2022-03-17",7900.0,8300.0,7800.0,8100.0,848900],["2022-03-18",8100.0,8200.0,8000.0,8000.0,494700],["2022-03-21",8000.0,8200.0,7900.0,8100.0,529200],["2022-03-22",8100.0,8500.0,8000.0,8200.0,878800],["2022-03-23",8300.0,8300.0,8000.0,8100.0,586600],["2022-03-24",8100.0,8100.0,7900.0,8100.0,484700],["2022-03-25",8100.0,8100.0,7900.0,8000.0,593700],["2022-03-28",8000.0,8000.0,7500.0,7900.0,1185200],["2022-03-29",7800.0,8100.0,7700.0,8000.0,609300],["2022-03-30",7900.0,8000.0,7500.0,7600.0,588500],["2022-03-31",7500.0,7800.0,7100.0,7200.0,449600],["2022-04-01",7200.0,7500.0,6900.0,7400.0,503600],["2022-04-04",7600.0,7600.0,7400.0,7600.0,127000],["2022-04-05",7600.0,7600.0,7400.0,7400.0,190500],["2022-04-06",7400.0,7500.0,7100.0,7200.0,260800],["2022-04-07",7200.0,7200.0,7000.0,7000.0,258500],["2022-04-08",7000.0,7200.0,6700.0,6700.0,479200],["2022-04-12",6700.0,6900.0,6200.0,6400.0,488000],["2022-04-13",6400.0,6600.0,6000.0,6600.0,252100],["2022-04-14",6700.0,6700.0,6400.0,6400.0,181600],["2022-04-15",6400.0,6400.0,6200.0,6300.0,270800],["2022-04-18",6300.0,6300.0,5700.0,5700.0,518800],["2022-04-19",5600.0,5800.0,5200.0,5200.0,316900],["2022-04-20",4700.0,4900.0,4700.0,4800.0,497400],["2022-04-21",4600.0,4600.0,4400.0,4400.0,374100],["2022-04-22",4200.0,4800.0,4000.0,4700.0,564200],["2022-04-25",4800.0,4900.0,4300.0,4300.0,232300],["2022-04-26",4300.0,4700.0,4000.0,4700.0,201200],["2022-04-27",4700.0,5000.0,4500.0,5000.0,275100],["2022-04-28",5000.0,5200.0,4900.0,5000.0,160300],["2022-04-29",5000.0,5200.0,4800.0,5100.0,168200],["2022-05-04",4900.0,5100.0,4900.0,4900.0,132200],["2022-05-05",5000.0,5100.0,4900.0,4900.0,227400],["2022-05-06",4900.0,5000.0,4600.0,4900.0,202800],["2022-05-09",4700.0,4700.0,4500.0,4500.0,218900],["2022-05-10",4400.0,4500.0,4100.0,4500.0,284800],["2022-05-11",4600.0,4900.0,4600.0,4900.0,184300],["2022-05-12",4900.0,5000.0,4500.0,4500.0,121900],["2022-05-13",4100.0,4500.0,4100.0,4100.0,275700],["2022-05-16",4100.0,4500.0,4100.0,4300.0,240900],["2022-05-17",4300.0,4600.0,4000.0,4600.0,139700],["2022-05-18",4700.0,4700.0,4400.0,4500.0,176200],["2022-05-19",4500.0,4500.0,4300.0,4400.0,59300],["2022-05-20",4400.0,4500.0,4300.0,4300.0,91800],["2022-05-23",4400.0,4400.0,4200.0,4300.0,118300],["2022-05-24",4200.0,4400.0,4100.0,4200.0,104600],["2022-05-25",4300.0,4300.0,4100.0,4300.0,123500],["2022-05-26",4300.0,4400.0,4200.0,4400.0,121800],["2022-05-27",4400.0,4400.0,4200.0,4300.0,98300],["2022-05-30",4200.0,4500.0,4200.0,4500.0,220500],["2022-05-31",4500.0,4500.0,4300.0,4300.0,203700],["2022-06-01",4300.0,4400.0,4200.0,4300.0,105300],["2022-06-02",4300.0,4400.0,4200.0,4400.0,245000],["2022-06-03",4300.0,4400.0,4200.0,4200.0,51600],["2022-06-06",4300.0,4300.0,4100.0,4100.0,209000],["2022-06-07",4100.0,4200.0,3900.0,4100.0,167200],["2022-06-08",4100.0,4300.0,4100.0,4100.0,167100],["2022-06-09",4200.0,4200.0,4100.0,4200.0,90700],["2022-06-10",4200.0,4200.0,4000.0,4000.0,140300],["2022-06-13",4000.0,4000.0,3700.0,3800.0,543500],["2022-06-14",3800.0,3800.0,3600.0,3600.0,133600],["2022-06-15",3600.0,3700.0,3300.0,3300.0,311500],["2022-06-16",3300.0,3400.0,3300.0,3400.0,78000],["2022-06-17",3200.0,3200.0,3100.0,3100.0,226900],["2022-06-20",3100.0,3100.0,2800.0,2800.0,187600],["2022-06-21",2600.0,2800.0,2600.0,2700.0,217600],["2022-06-22",2700.0,2900.0,2700.0,2900.0,290900],["2022-06-23",3000.0,3000.0,2900.0,3000.0,126700],["2022-06-24",3000.0,3100.0,2900.0,3100.0,173600],["2022-06-27",3100.0,3200.0,3000.0,3100.0,170300],["2022-06-28",3100.0,3300.0,3000.0,3300.0,295900],["2022-06-29",3300.0,3300.0,3100.0,3300.0,81700],["2022-06-30",3200.0,3300.0,3100.0,3200.0,86900],["2022-07-01",3000.0,3100.0,2900.0,3000.0,100900],["2022-07-04",3000.0,3200.0,3000.0,3200.0,91400],["2022-07-05",3200.0,3200.0,3000.0,3100.0,137300],["2022-07-06",3100.0,3200.0,3000.0,3000.0,49100],["2022-07-07",3000.0,3100.0,3000.0,3100.0,84400],["2022-07-08",3100.0,3200.0,3100.0,3100.0,80400],["2022-07-11",3100.0,3200.0,3000.0,3100.0,55700],["2022-07-12",3000.0,3200.0,3000.0,3200.0,268200],["2022-07-13",3200.0,3300.0,3100.0,3200.0,189500],["2022-07-14",3200.0,3300.0,3200.0,3300.0,121200],["2022-07-15",3300.0,3300.0,3100.0,3200.0,249900],["2022-07-18",3300.0,3300.0,3200.0,3300.0,91900],["2022-07-19",3300.0,3300.0,3200.0,3300.0,107100],["2022-07-20",3300.0,3400.0,3300.0,3400.0,135700],["2022-07-21",3400.0,3400.0,3200.0,3300.0,173600],["2022-07-22",3300.0,3400.0,3200.0,3300.0,183300],["2022-07-25",3300.0,3400.0,3200.0,3300.0,100100],["2022-07-26",3200.0,3300.0,3100.0,3300.0,83000],["2022-07-27",3300.0,3300.0,3100.0,3200.0,18800],["2022-07-28",3100.0,3400.0,3100.0,3300.0,156900],["2022-07-29",3300.0,3400.0,3300.0,3300.0,41800],["2022-08-01",3300.0,3400.0,3200.0,3400.0,59300],["2022-08-02",3400.0,3500.0,3200.0,3500.0,170100],["2022-08-03",3400.0,3500.0,3300.0,3400.0,194300],["2022-08-04",3400.0,3600.0,3400.0,3500.0,260700],["2022-08-05",3400.0,3700.0,3400.0,3600.0,451400],["2022-08-08",3600.0,3900.0,3600.0,3900.0,720000],["2022-08-09",4000.0,4200.0,4000.0,4100.0,427600],["2022-08-10",4000.0,4100.0,3900.0,4000.0,388600],["2022-08-11",4000.0,4100.0,3800.0,3900.0,466300],["2022-08-12",3800.0,3900.0,3700.0,3800.0,108000],["2022-08-15",3800.0,4000.0,3800.0,3900.0,159600],["2022-08-16",3900.0,3900.0,3800.0,3800.0,198300],["2022-08-17",3800.0,3900.0,3700.0,3800.0,93200],["2022-08-18",3800.0,3800.0,3700.0,3700.0,81000],["2022-08-19",3700.0,3800.0,3600.0,3600.0,110000],["2022-08-22",3600.0,3700.0,3500.0,3500.0,172500],["2022-08-23",3500.0,3700.0,3500.0,3700.0,213400],["2022-08-24",3700.0,3800.0,3600.0,3800.0,94500],["2022-08-25",3800.0,3800.0,3700.0,3800.0,252500],["2022-08-26",3800.0,3800.0,3600.0,3700.0,244500],["2022-08-29",3600.0,3600.0,3400.0,3500.0,294400],["2022-08-30",3400.0,3700.0,3400.0,3500.0,91400],["2022-08-31",3500.0,3600.0,3500.0,3500.0,89400],["2022-09-05",3600.0,3600.0,3500.0,3500.0,133000],["2022-09-06",3500.0,3600.0,3400.0,3600.0,103900],["2022-09-07",3500.0,3600.0,3300.0,3300.0,662500],["2022-09-08",3400.0,3400.0,3200.0,3400.0,79300],["2022-09-09",3400.0,3400.0,3200.0,3300.0,123100],["2022-09-12",3300.0,3400.0,3300.0,3300.0,73200],["2022-09-13",3300.0,3300.0,3200.0,3200.0,17800],["2022-09-14",3200.0,3200.0,3100.0,3200.0,184100],["2022-09-15",3200.0,3200.0,3100.0,3200.0,162400],["2022-09-16",3100.0,3200.0,3100.0,3200.0,169100],["2022-09-19",3100.0,3200.0,3100.0,3100.0,249100],["2022-09-20",3200.0,3300.0,3100.0,3200.0,176300],["2022-09-21",3200.0,3300.0,3100.0,3300.0,110500],["2022-09-22",3200.0,3300.0,3100.0,3300.0,87600],["2022-09-23",3300.0,3400.0,3300.0,3300.0,32600],["2022-09-26",3300.0,3300.0,3100.0,3200.0,203300],["2022-09-27",3200.0,3200.0,3000.0,3100.0,159300],["2022-09-28",3000.0,3200.0,3000.0,3100.0,114300],["2022-09-29",3000.0,3200.0,3000.0,3000.0,142900],["2022-09-30",3000.0,3000.0,2800.0,3000.0,150800],["2022-10-03",2900.0,3000.0,2800.0,2900.0,120000],["2022-10-04",2900.0,3000.0,2700.0,2700.0,205400],["2022-10-05",2700.0,2900.0,2700.0,2900.0,294600],["2022-10-06",2900.0,3000.0,2700.0,2700.0,84800],["2022-10-07",2700.0,2800.0,2500.0,2600.0,187100],["2022-10-10",2400.0,2700.0,2400.0,2700.0,74900],["2022-10-11",2600.0,2700.0,2500.0,2500.0,92100],["2022-10-12",2500.0,2500.0,2300.0,2300.0,397500],["2022-10-13",2200.0,2400.0,2200.0,2400.0,44000],["2022-10-14",2400.0,2500.0,2300.0,2300.0,147700],["2022-10-17",2300.0,2400.0,2300.0,2300.0,48000],["2022-10-18",2300.0,2500.0,2300.0,2500.0,340000],["2022-10-19",2500.0,2700.0,2500.0,2500.0,226900],["2022-10-20",2500.0,2500.0,2400.0,2400.0,67000],["2022-10-21",2300.0,2400.0,2200.0,2300.0,252500],["2022-10-24",2200.0,2300.0,2100.0,2200.0,195900],["2022-10-25",2000.0,2200.0,2000.0,2100.0,286200],["2022-10-26",2200.0,2200.0,2000.0,2100.0,78200],["2022-10-27",2000.0,2200.0,2000.0,2200.0,172500],["2022-10-28",2200.0,2300.0,2100.0,2200.0,186700],["2022-10-31",2200.0,2200.0,2000.0,2000.0,288100],["2022-11-01",2000.0,2100.0,2000.0,2000.0,70800],["2022-11-02",2000.0,2100.0,2000.0,2000.0,52800],["2022-11-03",2000.0,2000.0,1900.0,2000.0,18100],["2022-11-04",1900.0,1900.0,1800.0,1800.0,245900],["2022-11-07",1800.0,1800.0,1700.0,1700.0,127000],["2022-11-08",1600.0,1700.0,1600.0,1600.0,126800],["2022-11-09",1700.0,1700.0,1500.0,1600.0,228500],["2022-11-10",1700.0,1700.0,1500.0,1500.0,112200],["2022-11-11",1500.0,1600.0,1400.0,1400.0,183700],["2022-11-14",1400.0,1400.0,1300.0,1300.0,182400],["2022-11-15",1400.0,1400.0,1200.0,1200.0,118800],["2022-11-16",1200.0,1300.0,1100.0,1300.0,440200],["2022-11-17",1300.0,1400.0,1300.0,1400.0,300000],["2022-11-18",1400.0,1400.0,1300.0,1400.0,236900],["2022-11-21",1400.0,1500.0,1400.0,1500.0,413600],["2022-11-22",1600.0,1600.0,1500.0,1600.0,338400],["2022-11-23",1600.0,1600.0,1500.0,1500.0,166200],["2022-11-24",1400.0,1600.0,1400.0,1400.0,99400],["2022-11-25",1400.0,1500.0,1400.0,1500.0,132500],["2022-11-28",1600.0,1600.0,1600.0,1600.0,348100],["2022-11-29",1700.0,1700.0,1600.0,1700.0,357600],["2022-11-30",1700.0,1800.0,1700.0,1800.0,390500],["2022-12-01",1900.0,1900.0,1800.0,1900.0,539500],["2022-12-02",2000.0,2000.0,1900.0,2000.0,537900],["2022-12-05",2100.0,2200.0,2100.0,2200.0,166300],["2022-12-06",2300.0,2400.0,2000.0,2200.0,835000],["2022-12-07",2100.0,2200.0,2000.0,2000.0,406500],["2022-12-08",1800.0,2200.0,1800.0,2000.0,321800],["2022-12-09",2000.0,2100.0,1900.0,2000.0,242400],["2022-12-12",2000.0,2100.0,1900.0,1900.0,276200],["2022-12-13",1900.0,2000.0,1800.0,2000.0,255600],["2022-12-14",1900.0,2200.0,1900.0,2100.0,457100],["2022-12-15",2200.0,2200.0,2000.0,2100.0,108400],["2022-12-16",2000.0,2100.0,2000.0,2000.0,236400],["2022-12-19",2100.0,2100.0,1900.0,2000.0,175300],["2022-12-20",2000.0,2100.0,1800.0,1900.0,163400],["2022-12-21",2000.0,2000.0,1800.0,1900.0,138400],["2022-12-22",2000.0,2000.0,1800.0,1900.0,61200],["2022-12-23",1900.0,1900.0,1800.0,1800.0,283800],["2022-12-26",1900.0,1900.0,1700.0,1700.0,265000],["2022-12-27",1700.0,1800.0,1600.0,1800.0,186600],["2022-12-28",1800.0,1900.0,1700.0,1800.0,194000],["2022-12-29",1800.0,1800.0,1700.0,1700.0,296800],["2022-12-30",1700.0,1700.0,1600.0,1700.0,50400],["2023-01-03",1600.0,1800.0,1600.0,1800.0,346700],["2023-01-04",1900.0,1900.0,1700.0,1800.0,169800],["2023-01-05",1800.0,1800.0,1700.0,1800.0,362600],["2023-01-06",1900.0,1900.0,1700.0,1700.0,89800],["2023-01-09",1800.0,1800.0,1600.0,1700.0,106400],["2023-01-10",1800.0,1800.0,1600.0,1700.0,156300],["2023-01-11",1800.0,1800.0,1700.0,1800.0,44500],["2023-01-12",1800.0,1800.0,1700.0,1700.0,75100],["2023-01-13",1700.0,1800.0,1700.0,1800.0,720800],["2023-01-16",1900.0,1900.0,1700.0,1900.0,336600],["2023-01-17",1900.0,1900.0,1800.0,1800.0,101600],["2023-01-18",1800.0,1900.0,1700.0,1800.0,96400],["2023-01-19",1800.0,1800.0,1700.0,1800.0,92400],["2023-01-27",1900.0,1900.0,1800.0,1900.0,317400],["2023-01-30",2000.0,2000.0,1900.0,2000.0,156800],["2023-01-31",2200.0,2200.0,1900.0,2100.0,303800],["2023-02-01",2200.0,2200.0,1900.0,1900.0,499700],["2023-02-02",1900.0,1900.0,1800.0,1800.0,195300],["2023-02-03",1800.0,1900.0,1700.0,1800.0,630400],["2023-02-06",1700.0,1900.0,1700.0,1800.0,212200],["2023-02-07",1800.0,1900.0,1700.0,1800.0,204400],["2023-02-08",1800.0,1800.0,1700.0,1800.0,59300],["2023-02-09",1800.0,1800.0,1700.0,1800.0,53400],["2023-02-10",1700.0,1800.0,1700.0,1700.0,43200],["2023-02-13",1700.0,1800.0,1600.0,1700.0,456900],["2023-02-14",1700.0,1700.0,1600.0,1700.0,64000],["2023-02-15",1600.0,1700.0,1600.0,1600.0,148100],["2023-02-16",1600.0,1700.0,1600.0,1700.0,83900],["2023-02-17",1700.0,1700.0,1600.0,1600.0,70500],["2023-02-20",1600.0,1700.0,1600.0,1700.0,225500],["2023-02-21",1800.0,1800.0,1700.0,1800.0,429600],["2023-02-22",1800.0,1800.0,1700.0,1800.0,289600],["2023-02-23",1800.0,1800.0,1700.0,1700.0,965300],["2023-02-24",1800.0,1800.0,1700.0,1700.0,121500],["2023-02-27",1600.0,1700.0,1600.0,1600.0,54700],["2023-02-28",1600.0,1700.0,1600.0,1600.0,89600],["2023-03-01",1700.0,1700.0,1600.0,1600.0,107100],["2023-03-02",1600.0,1700.0,1600.0,1700.0,19700],["2023-03-03",1600.0,1700.0,1600.0,1600.0,34700],["2023-03-06",1700.0,1700.0,1600.0,1600.0,115800],["2023-03-07",1600.0,1700.0,1600.0,1600.0,61400],["2023-03-08",1700.0,1700.0,1600.0,1600.0,46100],["2023-03-09",1700.0,1700.0,1600.0,1700.0,152800],["2023-03-10",1700.0,1700.0,1600.0,1700.0,35400],["2023-03-13",1700.0,1700.0,1600.0,1600.0,41100],["2023-03-14",1700.0,1700.0,1600.0,1700.0,109600],["2023-03-15",1700.0,1700.0,1600.0,1600.0,47200],["2023-03-16",1600.0,1700.0,1600.0,1600.0,65400],["2023-03-17",1700.0,1700.0,1500.0,1600.0,257000],["2023-03-20",1600.0,1600.0,1500.0,1600.0,226300],["2023-03-21",1600.0,1600.0,1500.0,1600.0,219400],["2023-03-22",1500.0,1600.0,1500.0,1500.0,128600],["2023-03-23",1500.0,1600.0,1500.0,1500.0,81500],["2023-03-24",1500.0,1600.0,1500.0,1500.0,146400],["2023-03-27",1500.0,1600.0,1500.0,1500.0,153300],["2023-03-28",1500.0,1600.0,1500.0,1600.0,550300],["2023-03-29",1700.0,1700.0,1600.0,1600.0,169900],["2023-03-30",1600.0,1700.0,1500.0,1600.0,124300],["2023-03-31",1600.0,1600.0,1500.0,1600.0,129900],["2023-04-03",1600.0,1700.0,1500.0,1600.0,221100],["2023-04-04",1600.0,1700.0,1600.0,1600.0,66900],["2023-04-05",1700.0,1700.0,1600.0,1700.0,488900],["2023-04-06",1700.0,1800.0,1700.0,1700.0,636300],["2023-04-07",1800.0,1800.0,1600.0,1700.0,188900],["2023-04-10",1700.0,1700.0,1600.0,1600.0,363700],["2023-04-11",1700.0,1700.0,1500.0,1700.0,366900],["2023-04-12",1700.0,1700.0,1600.0,1600.0,231400],["2023-04-13",1700.0,1700.0,1600.0,1600.0,69100],["2023-04-14",1700.0,1700.0,1500.0,1600.0,173100],["2023-04-17",1600.0,1600.0,1500.0,1600.0,113800],["2023-04-18",1500.0,1600.0,1500.0,1500.0,124600],["2023-04-19",1500.0,1600.0,1500.0,1600.0,16100],["2023-04-20",1600.0,1600.0,1500.0,1600.0,31700],["2023-04-21",1500.0,1600.0,1500.0,1600.0,46000],["2023-04-24",1600.0,1600.0,1500.0,1500.0,341700],["2023-04-25",1500.0,1600.0,1500.0,1500.0,177800],["2023-04-26",1600.0,1600.0,1400.0,1500.0,324100],["2023-04-27",1500.0,1600.0,1500.0,1500.0,136700],["2023-04-28",1500.0,1600.0,1500.0,1500.0,32100],["2023-05-04",1500.0,1600.0,1400.0,1500.0,97800],["2023-05-05",1600.0,1600.0,1400.0,1500.0,94000],["2023-05-08",1500.0,1600.0,1400.0,1500.0,200800],["2023-05-09",1500.0,1600.0,1400.0,1500.0,218500],["2023-05-10",1600.0,1600.0,1500.0,1600.0,677500],["2023-05-11",1700.0,1700.0,1600.0,1700.0,1113200],["2023-05-12",1800.0,1800.0,1600.0,1700.0,393200],["2023-05-15",1700.0,1800.0,1600.0,1700.0,711700],["2023-05-16",1800.0,1800.0,1600.0,1700.0,367000],["2023-05-17",1700.0,1800.0,1600.0,1800.0,1274600],["2023-05-18",1800.0,1900.0,1800.0,1900.0,327200],["2023-05-19",1900.0,1900.0,1800.0,1800.0,585200],["2023-05-22",1800.0,1800.0,1700.0,1800.0,1205000],["2023-05-23",1700.0,1800.0,1700.0,1700.0,233600],["2023-05-24",1800.0,1800.0,1700.0,1800.0,147300],["2023-05-25",1700.0,1800.0,1700.0,1700.0,256100],["2023-05-26",1700.0,1800.0,1700.0,1800.0,176400],["2023-05-29",1800.0,1900.0,1700.0,1900.0,1449700],["2023-05-30",2000.0,2000.0,2000.0,2000.0,671900],["2023-05-31",2200.0,2200.0,2100.0,2200.0,1440300],["2023-06-01",2300.0,2400.0,2300.0,2400.0,1084800],["2023-06-02",2500.0,2600.0,2300.0,2400.0,2597800],["2023-06-05",2400.0,2600.0,2300.0,2600.0,1095700],["2023-06-06",2700.0,2800.0,2700.0,2800.0,417500],["2023-06-07",3000.0,3000.0,2900.0,3000.0,1273400],["2023-06-08",3200.0,3300.0,3100.0,3300.0,464600],["2023-06-09",3400.0,3600.0,3000.0,3400.0,2944500],["2023-06-12",3200.0,3400.0,3100.0,3400.0,1693600],["2023-06-13",3400.0,3700.0,3400.0,3700.0,1513300],["2023-06-14",3800.0,4000.0,3500.0,3500.0,1696900],["2023-06-15",3400.0,3600.0,3200.0,3400.0,802100],["2023-06-16",3400.0,3600.0,3200.0,3300.0,603600],["2023-06-19",3200.0,3200.0,3000.0,3000.0,1658200],["2023-06-20",3000.0,3200.0,2800.0,3200.0,399600],["2023-06-21",3300.0,3400.0,3200.0,3300.0,365300],["2023-06-22",3300.0,3300.0,3100.0,3200.0,344500],["2023-06-23",3100.0,3200.0,3000.0,3200.0,568400],["2023-06-26",3100.0,3100.0,2900.0,3000.0,1035500],["2023-06-27",3000.0,3100.0,2900.0,3100.0,140300],["2023-06-28",3100.0,3100.0,2900.0,2900.0,186800],["2023-06-29",2900.0,3000.0,2800.0,2800.0,242100],["2023-06-30",2800.0,2900.0,2700.0,2900.0,206800],["2023-07-03",2800.0,3000.0,2700.0,2800.0,198300],["2023-07-04",2800.0,2800.0,2600.0,2800.0,633800],["2023-07-05",2800.0,3000.0,2700.0,3000.0,353500],["2023-07-06",3100.0,3300.0,3100.0,3200.0,1108300],["2023-07-07",3100.0,3100.0,3000.0,3100.0,323000],["2023-07-10",3000.0,3200.0,3000.0,3100.0,347700],["2023-07-11",3100.0,3200.0,3000.0,3100.0,423000],["2023-07-12",3100.0,3200.0,3000.0,3100.0,256300],["2023-07-13",3100.0,3100.0,3000.0,3000.0,284900],["2023-07-14",3100.0,3200.0,3000.0,3100.0,345600],["2023-07-17",3100.0,3400.0,3000.0,3200.0,696600],["2023-07-18",3000.0,3300.0,2900.0,3100.0,399000],["2023-07-19",3100.0,3200.0,3000.0,3100.0,170800],["2023-07-20",3000.0,3300.0,3000.0,3200.0,802600],["2023-07-21",3200.0,3300.0,3100.0,3100.0,359000],["2023-07-24",3100.0,3200.0,3000.0,3200.0,633600],["2023-07-25",3200.0,3300.0,3200.0,3300.0,440800],["2023-07-26",3300.0,3300.0,3100.0,3100.0,346400],["2023-07-27",3100.0,3200.0,3000.0,3100.0,318500],["2023-07-28",3100.0,3200.0,3000.0,3100.0,348900],["2023-07-31",3100.0,3300.0,3100.0,3300.0,966000],["2023-08-01",3300.0,3400.0,3200.0,3200.0,913500],["2023-08-02",3200.0,3200.0,3100.0,3200.0,413200],["2023-08-03",3100.0,3200.0,3100.0,3200.0,385000],["2023-08-04",3200.0,3200.0,3100.0,3100.0,532700],["2023-08-07",3100.0,3200.0,3000.0,3200.0,392600],["2023-08-08",3200.0,3400.0,3200.0,3400.0,1895500],["2023-08-09",3400.0,3500.0,3300.0,3500.0,1237100],["2023-08-10",3500.0,3600.0,3200.0,3300.0,1129200],["2023-08-11",3300.0,3400.0,3100.0,3300.0,821000],["2023-08-14",3300.0,3300.0,3200.0,3300.0,427600],["2023-08-15",3300.0,3300.0,3200.0,3200.0,406700],["2023-08-16",3200.0,3300.0,3100.0,3200.0,740100],["2023-08-17",3200.0,3300.0,3100.0,3100.0,232100],["2023-08-18",3100.0,3200.0,2800.0,2800.0,1432000],["2023-08-21",2800.0,2800.0,2600.0,2800.0,656400],["2023-08-22",2800.0,2900.0,2600.0,2900.0,432000],["2023-08-23",2900.0,3000.0,2800.0,2800.0,313400],["2023-08-24",2900.0,2900.0,2700.0,2700.0,516400],["2023-08-25",2800.0,2900.0,2800.0,2900.0,644200],["2023-08-28",2900.0,3000.0,2800.0,2800.0,329300],["2023-08-29",2900.0,3000.0,2800.0,2900.0,216800],["2023-08-30",2800.0,3000.0,2800.0,2900.0,146300],["2023-08-31",2900.0,3000.0,2800.0,2900.0,353100],["2023-09-05",2900.0,3000.0,2900.0,2900.0,382700],["2023-09-06",2900.0,3000.0,2900.0,2900.0,314200],["2023-09-07",2900.0,3000.0,2900.0,3000.0,400300],["2023-09-08",2900.0,3000.0,2900.0,2900.0,352100],["2023-09-11",2900.0,3000.0,2800.0,2800.0,580300],["2023-09-12",2800.0,3000.0,2800.0,3000.0,458300],["2023-09-13",3000.0,3000.0,2900.0,3000.0,269200],["2023-09-14",2900.0,2900.0,2800.0,2900.0,92200],["2023-09-15",2900.0,2900.0,2800.0,2900.0,223800],["2023-09-18",2900.0,2900.0,2800.0,2800.0,61800],["2023-09-19",2800.0,2900.0,2700.0,2800.0,187400],["2023-09-20",2800.0,2900.0,2700.0,2800.0,176700],["2023-09-21",2800.0,2900.0,2700.0,2800.0,205800],["2023-09-22",2800.0,2800.0,2600.0,2800.0,467500],["2023-09-25",2700.0,2800.0,2600.0,2600.0,223400],["2023-09-26",2600.0,2600.0,2400.0,2500.0,269300],["2023-09-27",2500.0,2500.0,2300.0,2400.0,217400],["2023-09-28",2500.0,2500.0,2300.0,2400.0,66900],["2023-09-29",2400.0,2500.0,2300.0,2400.0,173900],["2023-10-02",2500.0,2500.0,2400.0,2500.0,101800],["2023-10-03",2500.0,2500.0,2300.0,2400.0,234100],["2023-10-04",2300.0,2400.0,2200.0,2300.0,367700],["2023-10-05",2300.0,2300.0,2200.0,2200.0,136400],["2023-10-06",2300.0,2300.0,2200.0,2200.0,104800],["2023-10-09",2300.0,2400.0,2200.0,2400.0,490900],["2023-10-10",2500.0,2600.0,2500.0,2600.0,281200],["2023-10-11",2700.0,2800.0,2400.0,2600.0,868200],["2023-10-12",2700.0,2800.0,2700.0,2700.0,615700],["2023-10-13",2700.0,2800.0,2600.0,2600.0,156200],["2023-10-16",2600.0,2700.0,2500.0,2600.0,257600],["2023-10-17",2600.0,2700.0,2500.0,2500.0,221800],["2023-10-18",2600.0,2600.0,2400.0,2500.0,164300],["2023-10-19",2500.0,2600.0,2300.0,2500.0,390600],["2023-10-20",2500.0,2500.0,2300.0,2400.0,513000],["2023-10-23",2400.0,2500.0,2300.0,2400.0,69400],["2023-10-24",2500.0,2500.0,2300.0,2500.0,115300],["2023-10-25",2500.0,2600.0,2400.0,2400.0,294700],["2023-10-26",2500.0,2500.0,2200.0,2300.0,344800],["2023-10-27",2300.0,2300.0,2200.0,2300.0,136600],["2023-10-30",2300.0,2300.0,2200.0,2200.0,55500],["2023-10-31",2200.0,2300.0,2100.0,2100.0,119300],["2023-11-01",2100.0,2200.0,2000.0,2100.0,54900],["2023-11-02",2200.0,2300.0,2200.0,2300.0,281700],["2023-11-03",2300.0,2500.0,2200.0,2400.0,147600],["2023-11-06",2400.0,2400.0,2300.0,2400.0,16900],["2023-11-07",2400.0,2400.0,2300.0,2300.0,56100],["2023-11-08",2300.0,2500.0,2200.0,2400.0,229400],["2023-11-09",2400.0,2500.0,2400.0,2500.0,198400],["2023-11-10",2500.0,2500.0,2300.0,2400.0,133200],["2023-11-13",2400.0,2500.0,2300.0,2300.0,94300],["2023-11-14",2300.0,2400.0,2300.0,2300.0,153800],["2023-11-15",2400.0,2500.0,2300.0,2400.0,171800],["2023-11-16",2400.0,2400.0,2300.0,2300.0,74000],["2023-11-17",2400.0,2500.0,2300.0,2400.0,256300],["2023-11-20",2400.0,2400.0,2300.0,2400.0,29300],["2023-11-21",2400.0,2500.0,2300.0,2400.0,182700],["2023-11-22",2400.0,2500.0,2300.0,2500.0,163500],["2023-11-23",2500.0,2500.0,2300.0,2300.0,177000],["2023-11-24",2300.0,2400.0,2200.0,2300.0,217400],["2023-11-27",2400.0,2400.0,2300.0,2400.0,32000],["2023-11-28",2400.0,2400.0,2200.0,2400.0,106200],["2023-11-29",2300.0,2400.0,2300.0,2300.0,98800],["2023-11-30",2400.0,2400.0,2300.0,2300.0,49800],["2023-12-01",2300.0,2400.0,2200.0,2400.0,132200],["2023-12-04",2300.0,2400.0,2200.0,2300.0,153700],["2023-12-05",2200.0,2400.0,2200.0,2300.0,75400],["2023-12-06",2300.0,2400.0,2200.0,2300.0,102300],["2023-12-07",2300.0,2400.0,2200.0,2300.0,278200],["2023-12-08",2400.0,2400.0,2200.0,2300.0,86500],["2023-12-11",2300.0,2300.0,2200.0,2300.0,212800],["2023-12-12",2300.0,2300.0,2200.0,2300.0,94300],["2023-12-13",2200.0,2400.0,2200.0,2300.0,267100],["2023-12-14",2200.0,2300.0,2200.0,2300.0,132700],["2023-12-15",2200.0,2300.0,2200.0,2300.0,46100],["2023-12-18",2300.0,2400.0,2200.0,2300.0,160600],["2023-12-19",2200.0,2300.0,2200.0,2300.0,33100],["2023-12-20",2200.0,2300.0,2200.0,2300.0,79200],["2023-12-21",2200.0,2300.0,2200.0,2200.0,56200],["2023-12-22",2300.0,2300.0,2100.0,2200.0,247400],["2023-12-25",2200.0,2300.0,2200.0,2300.0,77700],["2023-12-26",2300.0,2300.0,2200.0,2200.0,142800],["2023-12-27",2200.0,2300.0,2200.0,2300.0,61300],["2023-12-28",2200.0,2300.0,2200.0,2200.0,168700],["2023-12-29",2300.0,2300.0,2200.0,2200.0,8800],["2024-01-02",2200.0,2300.0,2200.0,2200.0,83200],["2024-01-03",2200.0,2300.0,2200.0,2300.0,133300],["2024-01-04",2300.0,2300.0,2200.0,2200.0,55700],["2024-01-05",2300.0,2300.0,2200.0,2200.0,86100],["2024-01-08",2200.0,2300.0,2200.0,2200.0,115900],["2024-01-09",2200.0,2300.0,2100.0,2200.0,96300],["2024-01-10",2300.0,2300.0,2200.0,2200.0,54300],["2024-01-11",2300.0,2300.0,2200.0,2300.0,94900],["2024-01-12",2300.0,2300.0,2100.0,2200.0,199100],["2024-01-15",2300.0,2300.0,2100.0,2200.0,86700],["2024-01-16",2100.0,2200.0,2100.0,2200.0,21800],["2024-01-17",2200.0,2200.0,2100.0,2100.0,41200],["2024-01-18",2100.0,2300.0,2100.0,2200.0,127700],["2024-01-19",2200.0,2300.0,2100.0,2200.0,154000],["2024-01-22",2300.0,2300.0,2100.0,2200.0,141800],["2024-01-23",2200.0,2300.0,2200.0,2200.0,69800],["2024-01-24",2300.0,2400.0,2200.0,2400.0,1076700],["2024-01-25",2400.0,2600.0,2300.0,2300.0,528400],["2024-01-26",2300.0,2400.0,2200.0,2300.0,387400],["2024-01-29",2300.0,2400.0,2200.0,2400.0,139900],["2024-01-30",2300.0,2400.0,2200.0,2300.0,223200],["2024-01-31",2200.0,2300.0,2200.0,2300.0,125200],["2024-02-01",2300.0,2300.0,2200.0,2300.0,47100],["2024-02-02",2200.0,2300.0,2200.0,2200.0,203400],["2024-02-05",2300.0,2300.0,2200.0,2200.0,119800],["2024-02-06",2200.0,2300.0,2200.0,2200.0,69000],["2024-02-07",2300.0,2300.0,2200.0,2300.0,97700],["2024-02-15",2200.0,2300.0,2200.0,2300.0,51900],["2024-02-16",2300.0,2400.0,2200.0,2300.0,162900],["2024-02-19",2300.0,2400.0,2300.0,2300.0,143100],["2024-02-20",2400.0,2400.0,2300.0,2300.0,178400],["2024-02-21",2400.0,2500.0,2300.0,2500.0,868300],["2024-02-22",2600.0,2700.0,2500.0,2600.0,1179200],["2024-02-23",2700.0,2800.0,2600.0,2700.0,1249600],["2024-02-26",2700.0,2900.0,2700.0,2900.0,996300],["2024-02-27",3100.0,3100.0,3000.0,3100.0,1132500],["2024-02-28",3100.0,3200.0,2800.0,3100.0,782100],["2024-02-29",3100.0,3200.0,2800.0,3000.0,656900],["2024-03-01",3000.0,3000.0,2700.0,2900.0,730900],["2024-03-04",2900.0,3000.0,2800.0,2900.0,553200],["2024-03-05",2800.0,3000.0,2700.0,2800.0,644100],["2024-03-06",2800.0,2900.0,2600.0,2700.0,582600],["2024-03-07",2700.0,2700.0,2500.0,2600.0,785000],["2024-03-08",2600.0,2700.0,2500.0,2600.0,352900],["2024-03-11",2600.0,2700.0,2500.0,2500.0,307300],["2024-03-12",2500.0,2700.0,2500.0,2700.0,1201300],["2024-03-13",2900.0,2900.0,2900.0,2900.0,276200],["2024-03-14",3100.0,3100.0,2700.0,2800.0,994700],["2024-03-15",2800.0,2900.0,2600.0,2800.0,912100],["2024-03-18",2800.0,2900.0,2600.0,2800.0,512700],["2024-03-19",2800.0,2800.0,2600.0,2700.0,195400],["2024-03-20",2700.0,2800.0,2600.0,2700.0,195400],["2024-03-21",2700.0,2800.0,2600.0,2700.0,222700],["2024-03-22",2700.0,2800.0,2600.0,2700.0,385500],["2024-03-25",2800.0,2800.0,2600.0,2800.0,235600],["2024-03-26",2800.0,2800.0,2600.0,2600.0,227400],["2024-03-27",2600.0,2800.0,2600.0,2700.0,315800],["2024-03-28",2700.0,2800.0,2700.0,2700.0,410100],["2024-03-29",2800.0,2800.0,2600.0,2700.0,113500],["2024-04-01",2600.0,2700.0,2600.0,2600.0,116500],["2024-04-02",2700.0,2700.0,2500.0,2600.0,409300],["2024-04-03",2600.0,2700.0,2600.0,2700.0,224700],["2024-04-04",2700.0,2700.0,2500.0,2600.0,283500],["2024-04-05",2600.0,2600.0,2500.0,2500.0,265500],["2024-04-08",2500.0,2600.0,2400.0,2400.0,414400],["2024-04-09",2400.0,2500.0,2300.0,2400.0,145900],["2024-04-10",2500.0,2500.0,2400.0,2400.0,44800],["2024-04-11",2400.0,2500.0,2300.0,2500.0,195400],["2024-04-12",2500.0,2500.0,2300.0,2400.0,211900],["2024-04-15",2400.0,2400.0,2300.0,2300.0,447800],["2024-04-16",2300.0,2300.0,2100.0,2200.0,385500],["2024-04-17",2300.0,2300.0,2200.0,2200.0,45200],["2024-04-19",2300.0,2300.0,2100.0,2100.0,170300],["2024-04-22",2200.0,2300.0,2200.0,2200.0,260700],["2024-04-23",2200.0,2300.0,2100.0,2100.0,736300],["2024-04-24",2100.0,2300.0,2100.0,2300.0,284900],["2024-04-25",2200.0,2300.0,2100.0,2200.0,253000],["2024-04-26",2200.0,2300.0,2100.0,2200.0,176800],["2024-05-02",2100.0,2300.0,2100.0,2200.0,122600],["2024-05-03",2100.0,2300.0,2100.0,2200.0,180900],["2024-05-06",2200.0,2300.0,2200.0,2300.0,305000],["2024-05-07",2300.0,2500.0,2300.0,2400.0,460100],["2024-05-08",2400.0,2400.0,2200.0,2300.0,275400],["2024-05-09",2300.0,2500.0,2200.0,2400.0,339800],["2024-05-10",2400.0,2400.0,2200.0,2300.0,211700],["2024-05-13",2400.0,2400.0,2300.0,2400.0,114100],["2024-05-14",2300.0,2500.0,2300.0,2400.0,218200],["2024-05-15",2400.0,2400.0,2300.0,2300.0,149900],["2024-05-16",2300.0,2400.0,2300.0,2400.0,98000],["2024-05-17",2400.0,2400.0,2300.0,2400.0,67400],["2024-05-20",2400.0,2400.0,2300.0,2300.0,196700],["2024-05-21",2300.0,2400.0,2200.0,2200.0,1211800],["2024-05-22",2200.0,2200.0,2200.0,2200.0,0],["2024-05-23",2200.0,2200.0,2200.0,2200.0,0],["2024-05-24",2000.0,2000.0,2000.0,2000.0,228100],["2024-05-27",2000.0,2000.0,2000.0,2000.0,0],["2024-05-28",2000.0,2000.0,2000.0,2000.0,0],["2024-05-29",2000.0,2000.0,2000.0,2000.0,0],["2024-05-30",2000.0,2000.0,2000.0,2000.0,0],["2024-05-31",1800.0,1800.0,1800.0,1800.0,764600],["2024-06-03",1800.0,1800.0,1800.0,1800.0,0],["2024-06-04",1800.0,1800.0,1800.0,1800.0,0],["2024-06-05",1800.0,1800.0,1800.0,1800.0,0],["2024-06-06",1800.0,1800.0,1800.0,1800.0,0],["2024-06-07",1700.0,1800.0,1700.0,1700.0,2208700],["2024-06-10",1700.0,1700.0,1700.0,1700.0,0],["2024-06-11",1700.0,1700.0,1700.0,1700.0,0],["2024-06-12",1700.0,1700.0,1700.0,1700.0,0],["2024-06-13",1700.0,1700.0,1700.0,1700.0,0],["2024-06-14",1600.0,1700.0,1600.0,1700.0,517600],["2024-06-17",1700.0,1700.0,1700.0,1700.0,0],["2024-06-18",1700.0,1700.0,1700.0,1700.0,0],["2024-06-19",1700.0,1700.0,1700.0,1700.0,0],["2024-06-20",1700.0,1700.0,1700.0,1700.0,0],["2024-06-21",1700.0,1700.0,1600.0,1600.0,962900],["2024-06-24",1600.0,1600.0,1600.0,1600.0,0],["2024-06-25",1600.0,1600.0,1600.0,1600.0,0],["2024-06-26",1600.0,1600.0,1600.0,1600.0,0],["2024-06-27",1600.0,1600.0,1600.0,1600.0,0],["2024-06-28",1500.0,1700.0,1500.0,1700.0,1922200],["2024-07-01",1700.0,1700.0,1700.0,1700.0,0],["2024-07-02",1700.0,1700.0,1700.0,1700.0,0],["2024-07-03",1700.0,1700.0,1700.0,1700.0,0],["2024-07-04",1700.0,1700.0,1700.0,1700.0,0],["2024-07-05",1700.0,1800.0,1700.0,1800.0,2074900],["2024-07-08",1800.0,1800.0,1800.0,1800.0,0],["2024-07-09",1800.0,1800.0,1800.0,1800.0,0],["2024-07-10",1800.0,1800.0,1800.0,1800.0,0],["2024-07-11",1800.0,1800.0,1800.0,1800.0,0],["2024-07-12",1700.0,1800.0,1700.0,1700.0,263600],["2024-07-15",1700.0,1700.0,1700.0,1700.0,0],["2024-07-16",1700.0,1700.0,1700.0,1700.0,0],["2024-07-17",1700.0,1700.0,1700.0,1700.0,0],["2024-07-18",1700.0,1700.0,1700.0,1700.0,0],["2024-07-19",1600.0,1600.0,1600.0,1600.0,145400],["2024-07-22",1600.0,1600.0,1600.0,1600.0,0],["2024-07-23",1600.0,1600.0,1600.0,1600.0,0],["2024-07-24",1600.0,1600.0,1600.0,1600.0,0],["2024-07-25",1600.0,1600.0,1600.0,1600.0,0],["2024-07-26",1500.0,1500.0,1500.0,1500.0,269700],["2024-07-29",1500.0,1500.0,1500.0,1500.0,0],["2024-07-30",1500.0,1500.0,1500.0,1500.0,0],["2024-07-31",1500.0,1500.0,1500.0,1500.0,0],["2024-08-01",1500.0,1500.0,1500.0,1500.0,0],["2024-08-02",1400.0,1400.0,1400.0,1400.0,251300],["2024-08-05",1400.0,1400.0,1400.0,1400.0,0],["2024-08-06",1400.0,1400.0,1400.0,1400.0,0],["2024-08-07",1400.0,1400.0,1400.0,1400.0,0],["2024-08-08",1400.0,1400.0,1400.0,1400.0,0],["2024-08-09",1300.0,1400.0,1300.0,1300.0,1033700],["2024-08-12",1300.0,1300.0,1300.0,1300.0,0],["2024-08-13",1300.0,1300.0,1300.0,1300.0,0],["2024-08-14",1300.0,1300.0,1300.0,1300.0,0],["2024-08-15",1300.0,1300.0,1300.0,1300.0,0],["2024-08-16",1300.0,1400.0,1200.0,1300.0,508000],["2024-08-19",1300.0,1300.0,1300.0,1300.0,0],["2024-08-20",1300.0,1300.0,1300.0,1300.0,0],["2024-08-21",1300.0,1300.0,1300.0,1300.0,0],["2024-08-22",1300.0,1300.0,1300.0,1300.0,0],["2024-08-23",1300.0,1400.0,1200.0,1400.0,694900],["2024-08-26",1400.0,1400.0,1400.0,1400.0,0],["2024-08-27",1400.0,1400.0,1400.0,1400.0,0],["2024-08-28",1400.0,1400.0,1400.0,1400.0,0],["2024-08-29",1400.0,1400.0,1400.0,1400.0,0],["2024-08-30",1300.0,1400.0,1300.0,1300.0,696800],["2024-09-04",1300.0,1300.0,1300.0,1300.0,0],["2024-09-05",1300.0,1300.0,1300.0,1300.0,0],["2024-09-06",1200.0,1300.0,1200.0,1300.0,769400],["2024-09-09",1300.0,1300.0,1300.0,1300.0,0],["2024-09-10",1300.0,1300.0,1300.0,1300.0,0],["2024-09-11",1300.0,1300.0,1300.0,1300.0,0],["2024-09-12",1300.0,1300.0,1300.0,1300.0,0],["2024-09-13",1200.0,1300.0,1200.0,1300.0,531500],["2024-09-16",1300.0,1300.0,1300.0,1300.0,0],["2024-09-17",1300.0,1300.0,1300.0,1300.0,0],["2024-09-18",1300.0,1300.0,1300.0,1300.0,0],["2024-09-19",1300.0,1300.0,1300.0,1300.0,0],["2024-09-20",1300.0,1300.0,1200.0,1200.0,504000],["2024-09-23",1200.0,1200.0,1200.0,1200.0,0],["2024-09-24",1200.0,1200.0,1200.0,1200.0,0],["2024-09-25",1200.0,1200.0,1200.0,1200.0,0],["2024-09-26",1200.0,1200.0,1200.0,1200.0,0],["2024-09-27",1200.0,1300.0,1200.0,1300.0,469200],["2024-09-30",1300.0,1300.0,1300.0,1300.0,0],["2024-10-01",1300.0,1300.0,1300.0,1300.0,0],["2024-10-02",1300.0,1300.0,1300.0,1300.0,0],["2024-10-03",1300.0,1300.0,1300.0,1300.0,0],["2024-10-04",1300.0,1300.0,1200.0,1200.0,495800],["2024-10-07",1200.0,1200.0,1200.0,1200.0,0],["2024-10-08",1200.0,1200.0,1200.0,1200.0,0],["2024-10-09",1200.0,1200.0,1200.0,1200.0,0],["2024-10-10",1200.0,1200.0,1200.0,1200.0,0],["2024-10-11",1300.0,1300.0,1200.0,1200.0,188300],["2024-10-14",1200.0,1200.0,1200.0,1200.0,0],["2024-10-15",1200.0,1200.0,1200.0,1200.0,0],["2024-10-16",1200.0,1200.0,1200.0,1200.0,0],["2024-10-17",1200.0,1200.0,1200.0,1200.0,0],["2024-10-18",1200.0,1300.0,1200.0,1300.0,224700],["2024-10-21",1300.0,1300.0,1300.0,1300.0,0],["2024-10-22",1300.0,1300.0,1300.0,1300.0,0],["2024-10-23",1300.0,1300.0,1300.0,1300.0,0],["2024-10-24",1300.0,1300.0,1300.0,1300.0,0],["2024-10-25",1300.0,1300.0,1200.0,1200.0,301800],["2024-10-28",1200.0,1200.0,1200.0,1200.0,0],["2024-10-29",1200.0,1200.0,1200.0,1200.0,0],["2024-10-30",1200.0,1200.0,1200.0,1200.0,0],["2024-10-31",1200.0,1200.0,1200.0,1200.0,0],["2024-11-01",1200.0,1300.0,1200.0,1200.0,268300],["2024-11-04",1200.0,1200.0,1200.0,1200.0,0],["2024-11-05",1200.0,1200.0,1200.0,1200.0,0],["2024-11-06",1200.0,1200.0,1200.0,1200.0,0],["2024-11-07",1200.0,1200.0,1200.0,1200.0,0],["2024-11-08",1200.0,1300.0,1200.0,1300.0,349100],["2024-11-11",1300.0,1300.0,1300.0,1300.0,0],["2024-11-12",1300.0,1300.0,1300.0,1300.0,0],["2024-11-13",1300.0,1300.0,1300.0,1300.0,0],["2024-11-14",1300.0,1300.0,1300.0,1300.0,0],["2024-11-15",1300.0,1400.0,1200.0,1300.0,658500],["2024-11-18",1300.0,1300.0,1300.0,1300.0,0],["2024-11-19",1300.0,1300.0,1300.0,1300.0,0],["2024-11-20",1300.0,1300.0,1300.0,1300.0,0],["2024-11-21",1300.0,1300.0,1300.0,1300.0,0],["2024-11-22",1300.0,1400.0,1300.0,1300.0,321400],["2024-11-25",1300.0,1300.0,1300.0,1300.0,0],["2024-11-26",1300.0,1300.0,1300.0,1300.0,0],["2024-11-27",1300.0,1300.0,1300.0,1300.0,0],["2024-11-28",1300.0,1300.0,1300.0,1300.0,0],["2024-11-29",1300.0,1300.0,1200.0,1300.0,331200],["2024-12-02",1300.0,1300.0,1300.0,1300.0,0],["2024-12-03",1300.0,1300.0,1300.0,1300.0,0],["2024-12-04",1300.0,1300.0,1300.0,1300.0,0],["2024-12-05",1300.0,1300.0,1300.0,1300.0,0],["2024-12-06",1300.0,1400.0,1200.0,1200.0,525300],["2024-12-09",1200.0,1200.0,1200.0,1200.0,0],["2024-12-10",1200.0,1200.0,1200.0,1200.0,0],["2024-12-11",1200.0,1200.0,1200.0,1200.0,0],["2024-12-12",1200.0,1200.0,1200.0,1200.0,0],["2024-12-13",1300.0,1300.0,1200.0,1300.0,621100],["2024-12-16",1300.0,1300.0,1300.0,1300.0,0],["2024-12-17",1300.0,1300.0,1300.0,1300.0,0],["2024-12-18",1300.0,1300.0,1300.0,1300.0,0],["2024-12-19",1300.0,1300.0,1300.0,1300.0,0],["2024-12-20",1300.0,1400.0,1300.0,1400.0,542100],["2024-12-23",1400.0,1400.0,1400.0,1400.0,0],["2024-12-24",1400.0,1400.0,1400.0,1400.0,0],["2024-12-25",1400.0,1400.0,1400.0,1400.0,0],["2024-12-26",1400.0,1400.0,1400.0,1400.0,0],["2024-12-27",1300.0,1500.0,1300.0,1500.0,169500],["2024-12-30",1500.0,1500.0,1500.0,1500.0,0],["2024-12-31",1500.0,1500.0,1500.0,1500.0,0],["2025-01-02",1500.0,1500.0,1500.0,1500.0,0],["2025-01-03",1500.0,1500.0,1400.0,1500.0,287600],["2025-01-06",1500.0,1500.0,1500.0,1500.0,0],["2025-01-07",1500.0,1500.0,1500.0,1500.0,0],["2025-01-08",1500.0,1500.0,1500.0,1500.0,0],["2025-01-09",1500.0,1500.0,1500.0,1500.0,0],["2025-01-10",1400.0,1400.0,1400.0,1400.0,27700],["2025-01-13",1400.0,1400.0,1400.0,1400.0,0],["2025-01-14",1400.0,1400.0,1400.0,1400.0,0],["2025-01-15",1400.0,1400.0,1400.0,1400.0,0],["2025-01-16",1400.0,1400.0,1400.0,1400.0,0],["2025-01-17",1300.0,1400.0,1300.0,1300.0,343200],["2025-01-20",1300.0,1300.0,1300.0,1300.0,0],["2025-01-21",1300.0,1300.0,1300.0,1300.0,0],["2025-01-22",1300.0,1300.0,1300.0,1300.0,0],["2025-01-23",1300.0,1300.0,1300.0,1300.0,0],["2025-01-24",1300.0,1400.0,1300.0,1400.0,170500],["2025-02-03",1400.0,1400.0,1400.0,1400.0,0],["2025-02-04",1400.0,1400.0,1400.0,1400.0,0],["2025-02-05",1400.0,1400.0,1400.0,1400.0,0],["2025-02-06",1400.0,1400.0,1400.0,1400.0,0],["2025-02-07",1500.0,1500.0,1500.0,1500.0,516900],["2025-02-10",1500.0,1500.0,1500.0,1500.0,0],["2025-02-11",1500.0,1500.0,1500.0,1500.0,0],["2025-02-12",1500.0,1500.0,1500.0,1500.0,0],["2025-02-13",1500.0,1500.0,1500.0,1500.0,0],["2025-02-14",1600.0,1600.0,1600.0,1600.0,860800],["2025-02-17",1600.0,1600.0,1600.0,1600.0,0],["2025-02-18",1600.0,1600.0,1600.0,1600.0,0],["2025-02-19",1600.0,1600.0,1600.0,1600.0,0],["2025-02-20",1600.0,1600.0,1600.0,1600.0,0],["2025-02-21",1700.0,1700.0,1600.0,1700.0,1158500],["2025-02-24",1700.0,1700.0,1700.0,1700.0,0],["2025-02-25",1700.0,1700.0,1700.0,1700.0,0],["2025-02-26",1700.0,1700.0,1700.0,1700.0,0],["2025-02-27",1700.0,1700.0,1700.0,1700.0,0],["2025-02-28",1800.0,1800.0,1600.0,1600.0,464700],["2025-03-03",1600.0,1600.0,1600.0,1600.0,0],["2025-03-04",1600.0,1600.0,1600.0,1600.0,0],["2025-03-05",1600.0,1600.0,1600.0,1600.0,0],["2025-03-06",1600.0,1600.0,1600.0,1600.0,0],["2025-03-07",1600.0,1700.0,1500.0,1500.0,645100],["2025-03-10",1500.0,1500.0,1500.0,1500.0,0],["2025-03-11",1500.0,1500.0,1500.0,1500.0,0],["2025-03-12",1500.0,1500.0,1500.0,1500.0,0],["2025-03-13",1500.0,1500.0,1500.0,1500.0,0],["2025-03-14",1400.0,1500.0,1400.0,1400.0,486700],["2025-03-17",1400.0,1400.0,1400.0,1400.0,0],["2025-03-18",1400.0,1400.0,1400.0,1400.0,0],["2025-03-19",1400.0,1400.0,1400.0,1400.0,0],["2025-03-20",1400.0,1400.0,1400.0,1400.0,0],["2025-03-21",1300.0,1500.0,1300.0,1400.0,712900],["2025-03-24",1400.0,1400.0,1400.0,1400.0,0],["2025-03-25",1400.0,1400.0,1400.0,1400.0,0],["2025-03-26",1400.0,1400.0,1400.0,1400.0,0],["2025-03-27",1400.0,1400.0,1400.0,1400.0,0],["2025-03-28",1400.0,1400.0,1300.0,1300.0,1670900],["2025-03-31",1300.0,1300.0,1300.0,1300.0,0],["2025-04-01",1300.0,1300.0,1300.0,1300.0,0],["2025-04-02",1300.0,1300.0,1300.0,1300.0,0],["2025-04-03",1300.0,1300.0,1300.0,1300.0,0],["2025-04-04",1400.0,1400.0,1300.0,1400.0,2084200],["2025-04-08",1400.0,1400.0,1400.0,1400.0,0],["2025-04-09",1400.0,1400.0,1400.0,1400.0,0],["2025-04-10",1400.0,1400.0,1400.0,1400.0,0],["2025-04-11",1500.0,1500.0,1300.0,1400.0,511300],["2025-04-14",1400.0,1400.0,1400.0,1400.0,0],["2025-04-15",1400.0,1400.0,1400.0,1400.0,0],["2025-04-16",1400.0,1400.0,1400.0,1400.0,0],["2025-04-17",1400.0,1400.0,1400.0,1400.0,0],["2025-04-18",1300.0,1500.0,1300.0,1500.0,685000],["2025-04-21",1500.0,1500.0,1500.0,1500.0,0],["2025-04-22",1500.0,1500.0,1500.0,1500.0,0],["2025-04-23",1500.0,1500.0,1500.0,1500.0,0],["2025-04-24",1500.0,1500.0,1500.0,1500.0,0],["2025-04-25",1500.0,1500.0,1400.0,1400.0,630200],["2025-04-28",1400.0,1400.0,1400.0,1400.0,0],["2025-04-29",1400.0,1400.0,1400.0,1400.0,0],["2025-05-05",1400.0,1400.0,1400.0,1400.0,0],["2025-05-06",1400.0,1400.0,1400.0,1400.0,0],["2025-05-07",1400.0,1400.0,1400.0,1400.0,0],["2025-05-08",1400.0,1400.0,1400.0,1400.0,0],["2025-05-09",1300.0,1500.0,1300.0,1500.0,1615800],["2025-05-12",1500.0,1500.0,1500.0,1500.0,0],["2025-05-13",1500.0,1500.0,1500.0,1500.0,0],["2025-05-14",1500.0,1500.0,1500.0,1500.0,0],["2025-05-15",1500.0,1500.0,1500.0,1500.0,0],["2025-05-16",1500.0,1600.0,1400.0,1600.0,2062200],["2025-05-19",1600.0,1600.0,1600.0,1600.0,0],["2025-05-20",1600.0,1600.0,1600.0,1600.0,0],["2025-05-21",1600.0,1600.0,1600.0,1600.0,0],["2025-05-22",1600.0,1600.0,1600.0,1600.0,0],["2025-05-23",1500.0,1600.0,1500.0,1500.0,389800],["2025-05-26",1500.0,1500.0,1500.0,1500.0,0],["2025-05-27",1500.0,1500.0,1500.0,1500.0,0],["2025-05-28",1500.0,1500.0,1500.0,1500.0,0],["2025-05-29",1500.0,1500.0,1500.0,1500.0,0],["2025-05-30",1500.0,1600.0,1400.0,1600.0,1661100],["2025-06-02",1600.0,1600.0,1600.0,1600.0,0],["2025-06-03",1600.0,1600.0,1600.0,1600.0,0],["2025-06-04",1600.0,1600.0,1600.0,1600.0,0],["2025-06-05",1600.0,1600.0,1600.0,1600.0,0],["2025-06-06",1600.0,1700.0,1500.0,1700.0,833400],["2025-06-09",1700.0,1700.0,1700.0,1700.0,0],["2025-06-10",1700.0,1700.0,1700.0,1700.0,0],["2025-06-11",1700.0,1700.0,1700.0,1700.0,0],["2025-06-12",1700.0,1700.0,1700.0,1700.0,0],["2025-06-13",1700.0,1800.0,1700.0,1800.0,526100],["2025-06-16",1800.0,1800.0,1800.0,1800.0,0],["2025-06-17",1800.0,1800.0,1800.0,1800.0,0],["2025-06-18",1800.0,1800.0,1800.0,1800.0,0],["2025-06-19",1800.0,1800.0,1800.0,1800.0,0],["2025-06-20",1900.0,1900.0,1800.0,1900.0,376200],["2025-06-23",1900.0,1900.0,1900.0,1900.0,0],["2025-06-24",1900.0,1900.0,1900.0,1900.0,0],["2025-06-25",1900.0,1900.0,1900.0,1900.0,0],["2025-06-26",1900.0,1900.0,1900.0,1900.0,0],["2025-06-27",2000.0,2000.0,1800.0,2000.0,1142100],["2025-06-30",2000.0,2000.0,2000.0,2000.0,0],["2025-07-01",2000.0,2000.0,2000.0,2000.0,0],["2025-07-02",2000.0,2000.0,2000.0,2000.0,0],["2025-07-03",2000.0,2000.0,2000.0,2000.0,0],["2025-07-04",2000.0,2200.0,1800.0,2200.0,3452400],["2025-07-07",2200.0,2200.0,2200.0,2200.0,0],["2025-07-08",2200.0,2200.0,2200.0,2200.0,0],["2025-07-09",2200.0,2200.0,2200.0,2200.0,0],["2025-07-10",2200.0,2200.0,2200.0,2200.0,0],["2025-07-11",2200.0,2400.0,2000.0,2300.0,1637100],["2025-07-14",2300.0,2300.0,2300.0,2300.0,0],["2025-07-15",2300.0,2300.0,2300.0,2300.0,0],["2025-07-16",2300.0,2300.0,2300.0,2300.0,0],["2025-07-17",2300.0,2300.0,2300.0,2300.0,0],["2025-07-18",2300.0,2400.0,2100.0,2100.0,511600],["2025-07-21",2100.0,2100.0,2100.0,2100.0,0],["2025-07-22",2100.0,2100.0,2100.0,2100.0,0],["2025-07-23",2100.0,2100.0,2100.0,2100.0,0],["2025-07-24",2100.0,2100.0,2100.0,2100.0,0],["2025-07-25",2100.0,2200.0,1900.0,1900.0,710600],["2025-07-28",1900.0,1900.0,1900.0,1900.0,0],["2025-07-29",1900.0,1900.0,1900.0,1900.0,0],["2025-07-30",1900.0,1900.0,1900.0,1900.0,0],["2025-07-31",1900.0,1900.0,1900.0,1900.0,0],["2025-08-01",1900.0,2000.0,1800.0,1800.0,1911900],["2025-08-04",1800.0,1800.0,1800.0,1800.0,0],["2025-08-05",1800.0,1800.0,1800.0,1800.0,0],["2025-08-06",1800.0,1800.0,1800.0,1800.0,0],["2025-08-07",1800.0,1800.0,1800.0,1800.0,0],["2025-08-08",1800.0,1900.0,1700.0,1800.0,530400],["2025-08-11",1800.0,1800.0,1800.0,1800.0,0],["2025-08-12",1800.0,1800.0,1800.0,1800.0,0],["2025-08-13",1800.0,1800.0,1800.0,1800.0,0],["2025-08-14",1800.0,1800.0,1800.0,1800.0,0],["2025-08-15",1800.0,1900.0,1800.0,1800.0,1459800],["2025-08-18",1800.0,1800.0,1800.0,1800.0,0],["2025-08-19",1800.0,1800.0,1800.0,1800.0,0],["2025-08-20",1800.0,1800.0,1800.0,1800.0,0],["2025-08-21",1800.0,1800.0,1800.0,1800.0,0],["2025-08-22",1800.0,1900.0,1700.0,1900.0,458300],["2025-08-25",1900.0,1900.0,1900.0,1900.0,0],["2025-08-26",1900.0,1900.0,1900.0,1900.0,0],["2025-08-27",1900.0,1900.0,1900.0,1900.0,0],["2025-08-28",1900.0,1900.0,1900.0,1900.0,0],["2025-08-29",1900.0,2000.0,1800.0,1900.0,525800],["2025-09-03",1900.0,1900.0,1900.0,1900.0,0],["2025-09-04",1900.0,1900.0,1900.0,1900.0,0],["2025-09-05",1900.0,2000.0,1800.0,1800.0,336600],["2025-09-08",1800.0,1800.0,1800.0,1800.0,0],["2025-09-09",1800.0,1800.0,1800.0,1800.0,0],["2025-09-10",1800.0,1800.0,1800.0,1800.0,0],["2025-09-11",1800.0,1800.0,1800.0,1800.0,0],["2025-09-12",1800.0,1800.0,1700.0,1700.0,726900],["2025-09-15",1700.0,1700.0,1700.0,1700.0,0],["2025-09-16",1700.0,1700.0,1700.0,1700.0,0],["2025-09-17",1700.0,1700.0,1700.0,1700.0,0],["2025-09-18",1700.0,1700.0,1700.0,1700.0,0],["2025-09-19",1600.0,1700.0,1600.0,1600.0,376700],["2025-09-22",1600.0,1600.0,1600.0,1600.0,0],["2025-09-23",1600.0,1600.0,1600.0,1600.0,0],["2025-09-24",1600.0,1600.0,1600.0,1600.0,0],["2025-09-25",1600.0,1600.0,1600.0,1600.0,0],["2025-09-26",1700.0,1700.0,1500.0,1600.0,112800],["2025-09-29",1600.0,1600.0,1600.0,1600.0,0],["2025-09-30",1600.0,1600.0,1600.0,1600.0,0],["2025-10-01",1600.0,1600.0,1600.0,1600.0,0],["2025-10-02",1600.0,1600.0,1600.0,1600.0,0],["2025-10-03",1600.0,1600.0,1500.0,1600.0,183200],["2025-10-06",1600.0,1600.0,1600.0,1600.0,0],["2025-10-07",1600.0,1600.0,1600.0,1600.0,0],["2025-10-08",1600.0,1600.0,1600.0,1600.0,0],["2025-10-09",1600.0,1600.0,1600.0,1600.0,0],["2025-10-10",1500.0,1700.0,1500.0,1700.0,444100],["2025-10-13",1700.0,1700.0,1700.0,1700.0,0],["2025-10-14",1700.0,1700.0,1700.0,1700.0,0],["2025-10-15",1700.0,1700.0,1700.0,1700.0,0],["2025-10-16",1700.0,1700.0,1700.0,1700.0,0],["2025-10-17",1700.0,1800.0,1600.0,1700.0,217900],["2025-10-20",1700.0,1700.0,1700.0,1700.0,0],["2025-10-21",1700.0,1700.0,1700.0,1700.0,0],["2025-10-22",1700.0,1700.0,1700.0,1700.0,0],["2025-10-23",1700.0,1700.0,1700.0,1700.0,0],["2025-10-24",1600.0,1700.0,1600.0,1600.0,224300],["2025-10-27",1600.0,1600.0,1600.0,1600.0,0],["2025-10-28",1600.0,1600.0,1600.0,1600.0,0],["2025-10-29",1600.0,1600.0,1600.0,1600.0,0],["2025-10-30",1600.0,1600.0,1600.0,1600.0,0],["2025-10-31",1600.0,1700.0,1500.0,1600.0,232300],["2025-11-03",1600.0,1600.0,1600.0,1600.0,0],["2025-11-04",1600.0,1600.0,1600.0,1600.0,0],["2025-11-05",1600.0,1600.0,1600.0,1600.0,0],["2025-11-06",1600.0,1600.0,1600.0,1600.0,0],["2025-11-07",1500.0,1700.0,1500.0,1500.0,223400],["2025-11-10",1500.0,1500.0,1500.0,1500.0,0],["2025-11-11",1500.0,1500.0,1500.0,1500.0,0],["2025-11-12",1500.0,1500.0,1500.0,1500.0,0],["2025-11-13",1500.0,1500.0,1500.0,1500.0,0],["2025-11-14",1600.0,1600.0,1500.0,1500.0,70200],["2025-11-17",1500.0,1500.0,1500.0,1500.0,0],["2025-11-18",1500.0,1500.0,1500.0,1500.0,0],["2025-11-19",1500.0,1500.0,1500.0,1500.0,0],["2025-11-20",1500.0,1500.0,1500.0,1500.0,0],["2025-11-21",1500.0,1600.0,1500.0,1500.0,118400],["2025-11-24",1500.0,1500.0,1500.0,1500.0,0],["2025-11-25",1500.0,1500.0,1500.0,1500.0,0],["2025-11-26",1500.0,1500.0,1500.0,1500.0,0],["2025-11-27",1500.0,1500.0,1500.0,1500.0,0],["2025-11-28",1500.0,1600.0,1400.0,1500.0,211400],["2025-12-01",1500.0,1500.0,1500.0,1500.0,0],["2025-12-02",1500.0,1500.0,1500.0,1500.0,0],["2025-12-03",1500.0,1500.0,1500.0,1500.0,0],["2025-12-04",1500.0,1500.0,1500.0,1500.0,0],["2025-12-05",1500.0,1600.0,1400.0,1500.0,75700],["2025-12-08",1500.0,1500.0,1500.0,1500.0,0],["2025-12-09",1500.0,1500.0,1500.0,1500.0,0],["2025-12-10",1500.0,1500.0,1500.0,1500.0,0],["2025-12-11",1500.0,1500.0,1500.0,1500.0,0],["2025-12-12",1600.0,1600.0,1600.0,1600.0,228800],["2025-12-15",1700.0,1700.0,1700.0,1700.0,8600],["2025-12-16",1800.0,1800.0,1800.0,1800.0,800],["2025-12-17",1900.0,1900.0,1900.0,1900.0,172900],["2025-12-18",2000.0,2000.0,2000.0,2000.0,228800],["2025-12-19",2200.0,2200.0,2100.0,2200.0,1329700],["2025-12-22",2200.0,2400.0,2000.0,2000.0,266400],["2025-12-23",2100.0,2200.0,2100.0,2200.0,766200],["2025-12-24",2300.0,2400.0,2100.0,2100.0,787000],["2025-12-25",2100.0,2200.0,1900.0,2000.0,821800],["2025-12-26",1900.0,2000.0,1800.0,1900.0,270500],["2025-12-29",1900.0,2000.0,1900.0,2000.0,244100],["2025-12-30",2000.0,2000.0,1800.0,1900.0,165200],["2025-12-31",1900.0,2000.0,1800.0,1800.0,160400],["2026-01-05",1800.0,1900.0,1700.0,1800.0,261700],["2026-01-06",1700.0,1800.0,1700.0,1800.0,239500],["2026-01-07",1700.0,1900.0,1700.0,1800.0,143000],["2026-01-08",1700.0,1900.0,1700.0,1800.0,136900],["2026-01-09",1700.0,1900.0,1700.0,1800.0,111300],["2026-01-12",1700.0,1900.0,1700.0,1800.0,101900],["2026-01-13",1700.0,1900.0,1700.0,1800.0,27500],["2026-01-14",1800.0,1900.0,1700.0,1800.0,280500],["2026-01-15",1700.0,1800.0,1700.0,1700.0,136900],["2026-01-16",1800.0,1800.0,1700.0,1700.0,123400],["2026-01-19",1700.0,1800.0,1700.0,1700.0,16900],["2026-01-20",1700.0,1800.0,1700.0,1800.0,89700],["2026-01-21",1800.0,1800.0,1700.0,1700.0,78700],["2026-01-22",1700.0,1800.0,1700.0,1800.0,22500],["2026-01-23",1700.0,1800.0,1700.0,1700.0,73900],["2026-01-26",1800.0,1800.0,1700.0,1700.0,245700],["2026-01-27",1800.0,1800.0,1600.0,1700.0,61400],["2026-01-28",1700.0,1700.0,1600.0,1700.0,64900],["2026-01-29",1700.0,1800.0,1600.0,1700.0,43800],["2026-01-30",1800.0,1800.0,1700.0,1700.0,33200],["2026-02-02",1700.0,1800.0,1600.0,1700.0,113800],["2026-02-03",1600.0,1700.0,1600.0,1700.0,34500],["2026-02-04",1700.0,1700.0,1600.0,1700.0,112200],["2026-02-05",1700.0,1800.0,1700.0,1700.0,13200],["2026-02-06",1700.0,1700.0,1600.0,1700.0,88700],["2026-02-09",1600.0,1700.0,1600.0,1700.0,4000],["2026-02-10",1600.0,1700.0,1600.0,1700.0,55100],["2026-02-11",1600.0,1700.0,1600.0,1700.0,17400],["2026-02-12",1600.0,1700.0,1600.0,1700.0,70800],["2026-02-13",1700.0,1700.0,1600.0,1700.0,60600],["2026-02-23",1600.0,1800.0,1600.0,1800.0,321200],["2026-02-24",1900.0,1900.0,1700.0,1700.0,120200],["2026-02-25",1700.0,1800.0,1700.0,1700.0,43600],["2026-02-26",1700.0,1800.0,1700.0,1700.0,18100],["2026-02-27",1700.0,1800.0,1600.0,1700.0,63700],["2026-03-02",1700.0,1700.0,1600.0,1700.0,98700],["2026-03-03",1700.0,1800.0,1600.0,1700.0,99400],["2026-03-04",1600.0,1700.0,1600.0,1700.0,20700],["2026-03-05",1700.0,1700.0,1600.0,1700.0,110100],["2026-03-06",1600.0,1700.0,1600.0,1600.0,114900],["2026-03-09",1600.0,1600.0,1500.0,1500.0,287100],["2026-03-10",1400.0,1500.0,1400.0,1500.0,258900],["2026-03-11",1500.0,1500.0,1400.0,1500.0,124900],["2026-03-12",1500.0,1500.0,1400.0,1400.0,341000],["2026-03-13",1500.0,1500.0,1500.0,1500.0,400000],["2026-03-16",1600.0,1600.0,1500.0,1600.0,159000],["2026-03-17",1700.0,1700.0,1700.0,1700.0,250200],["2026-03-18",1800.0,1800.0,1700.0,1800.0,543100],["2026-03-19",1800.0,1900.0,1700.0,1900.0,719800],["2026-03-20",1900.0,2000.0,1900.0,2000.0,927700],["2026-03-23",2100.0,2200.0,2100.0,2200.0,1228300],["2026-03-24",2200.0,2400.0,2000.0,2000.0,369400],["2026-03-25",2000.0,2100.0,1800.0,1800.0,327100],["2026-03-26",1900.0,1900.0,1700.0,1900.0,52200],["2026-03-27",2000.0,2000.0,1800.0,2000.0,251100],["2026-03-30",1900.0,2200.0,1900.0,2200.0,405400],["2026-03-31",2400.0,2400.0,2200.0,2400.0,506600],["2026-04-01",2400.0,2600.0,2400.0,2500.0,382300],["2026-04-02",2500.0,2500.0,2300.0,2300.0,325900],["2026-04-03",2300.0,2300.0,2100.0,2100.0,170100],["2026-04-06",2100.0,2300.0,2100.0,2300.0,74100],["2026-04-07",2400.0,2500.0,2200.0,2300.0,264700],["2026-04-08",2200.0,2300.0,2100.0,2200.0,242800],["2026-04-09",2200.0,2300.0,2000.0,2000.0,321300],["2026-04-10",2000.0,2100.0,1800.0,2000.0,207200],["2026-04-13",2000.0,2200.0,2000.0,2100.0,40000],["2026-04-14",2200.0,2200.0,2000.0,2100.0,32600],["2026-04-15",2100.0,2100.0,2000.0,2000.0,123400],["2026-04-16",2000.0,2100.0,1900.0,2000.0,52800],["2026-04-17",2000.0,2000.0,1800.0,1900.0,141100],["2026-04-20",2000.0,2000.0,2000.0,2000.0,150000],["2026-04-21",2100.0,2100.0,1900.0,1900.0,9700],["2026-04-22",1900.0,2000.0,1900.0,2000.0,82700],["2026-04-23",2000.0,2000.0,1900.0,2000.0,142400],["2026-04-24",2000.0,2000.0,1900.0,2000.0,50400],["2026-04-28",2000.0,2000.0,1900.0,1900.0,45300],["2026-04-29",2000.0,2000.0,1800.0,2000.0,68300],["2026-05-04",1900.0,2000.0,1800.0,1900.0,60200],["2026-05-05",1900.0,1900.0,1800.0,1900.0,45200],["2026-05-06",1900.0,1900.0,1800.0,1900.0,21200],["2026-05-07",1800.0,2000.0,1800.0,1900.0,79400],["2026-05-08",1900.0,1900.0,1800.0,1900.0,36400],["2026-05-11",1900.0,1900.0,1800.0,1800.0,21600],["2026-05-12",1800.0,1900.0,1800.0,1800.0,67800],["2026-05-13",1900.0,1900.0,1800.0,1900.0,48300],["2026-05-14",1900.0,1900.0,1800.0,1800.0,74000],["2026-05-15",1900.0,1900.0,1800.0,1900.0,33400],["2026-05-18",1900.0,1900.0,1800.0,1800.0,107600],["2026-05-19",1700.0,1800.0,1700.0,1700.0,222600],["2026-05-20",1700.0,1700.0,1600.0,1600.0,103600],["2026-05-21",1700.0,1700.0,1600.0,1700.0,19400],["2026-05-22",1700.0,1700.0,1600.0,1700.0,50500],["2026-05-25",1700.0,1700.0,1600.0,1600.0,338800],["2026-05-26",1600.0,1600.0,1600.0,1600.0,0],["2026-05-27",1600.0,1600.0,1600.0,1600.0,0],["2026-05-28",1600.0,1600.0,1600.0,1600.0,0],["2026-05-29",1500.0,1500.0,1500.0,1500.0,155600],["2026-06-01",1500.0,1500.0,1500.0,1500.0,0],["2026-06-02",1500.0,1500.0,1500.0,1500.0,0],["2026-06-03",1500.0,1500.0,1500.0,1500.0,0],["2026-06-04",1500.0,1500.0,1500.0,1500.0,0],["2026-06-05",1400.0,1500.0,1400.0,1400.0,149600],["2026-06-08",1400.0,1400.0,1400.0,1400.0,0],["2026-06-09",1400.0,1400.0,1400.0,1400.0,0],["2026-06-10",1400.0,1400.0,1400.0,1400.0,0],["2026-06-11",1400.0,1400.0,1400.0,1400.0,0],["2026-06-12",1300.0,1500.0,1300.0,1400.0,147700],["2026-06-15",1400.0,1400.0,1400.0,1400.0,0],["2026-06-16",1400.0,1400.0,1400.0,1400.0,0],["2026-06-17",1400.0,1400.0,1400.0,1400.0,0],["2026-06-18",1400.0,1400.0,1400.0,1400.0,0],["2026-06-19",1500.0,1500.0,1300.0,1400.0,188800],["2026-06-22",1400.0,1400.0,1400.0,1400.0,0],["2026-06-23",1400.0,1400.0,1400.0,1400.0,0],["2026-06-24",1400.0,1400.0,1400.0,1400.0,0],["2026-06-25",1400.0,1400.0,1400.0,1400.0,0],["2026-06-26",1400.0,1500.0,1400.0,1400.0,336600],["2026-06-29",1400.0,1400.0,1400.0,1400.0,0],["2026-06-30",1400.0,1400.0,1400.0,1400.0,0],["2026-07-01",1400.0,1400.0,1400.0,1400.0,0],["2026-07-02",1400.0,1400.0,1400.0,1400.0,0],["2026-07-03",1400.0,1500.0,1400.0,1500.0,111300],["2026-07-06",1500.0,1500.0,1500.0,1500.0,0],["2026-07-07",1500.0,1500.0,1500.0,1500.0,0],["2026-07-08",1500.0,1500.0,1500.0,1500.0,0],["2026-07-09",1500.0,1500.0,1500.0,1500.0,0],["2026-07-10",1500.0,1500.0,1400.0,1500.0,246200],["2026-07-13",1500.0,1500.0,1500.0,1500.0,0],["2026-07-14",1500.0,1500.0,1500.0,1500.0,0],["2026-07-15",1500.0,1500.0,1500.0,1500.0,0],["2026-07-16",1500.0,1500.0,1500.0,1500.0,0],["2026-07-17",1400.0,1500.0,1400.0,1500.0,77200],["2026-07-20",1500.0,1500.0,1500.0,1500.0,0],["2026-07-21",1500.0,1500.0,1500.0,1500.0,0],["2026-07-22",1500.0,1500.0,1500.0,1500.0,0],["2026-07-23",1500.0,1500.0,1500.0,1500.0,0],["2026-07-24",1500.0,1600.0,1400.0,1500.0,125900],["2026-07-27",1500.0,1500.0,1500.0,1500.0,0],["2026-07-28",1500.0,1500.0,1500.0,1500.0,0],["2026-07-29",1500.0,1500.0,1500.0,1500.0,0],["2026-07-30",1500.0,1500.0,1500.0,1500.0,0],["2026-07-31",1500.0,1600.0,1400.0,1500.0,220100],["2026-08-03",1500.0,1500.0,1500.0,1500.0,0],["2026-08-04",1500.0,1500.0,1500.0,1500.0,0],["2026-08-05",1500.0,1500.0,1500.0,1500.0,0],["2026-08-06",1500.0,1500.0,1500.0,1500.0,0],["2026-08-07",1400.0,1500.0,1400.0,1400.0,57200],["2026-08-10",1400.0,1400.0,1400.0,1400.0,0],["2026-08-11",1400.0,1400.0,1400.0,1400.0,0],["2026-08-12",1400.0,1400.0,1400.0,1400.0,0],["2026-08-13",1400.0,1400.0,1400.0,1400.0,0],["2026-08-14",1400.0,1500.0,1400.0,1400.0,219300],["2026-08-17",1400.0,1400.0,1400.0,1400.0,0],["2026-08-18",1400.0,1400.0,1400.0,1400.0,0],["2026-08-19",1400.0,1400.0,1400.0,1400.0,0],["2026-08-20",1400.0,1400.0,1400.0,1400.0,0],["2026-08-21",1400.0,1500.0,1300.0,1400.0,408200],["2026-08-24",1400.0,1400.0,1400.0,1400.0,0],["2026-08-25",1400.0,1400.0,1400.0,1400.0,0],["2026-08-26",1400.0,1400.0,1400.0,1400.0,0],["2026-08-27",1400.0,1400.0,1400.0,1400.0,0],["2026-08-28",1400.0,1400.0,1300.0,1400.0,66700],["2026-09-03",1400.0,1400.0,1400.0,1400.0,0],["2026-09-04",1300.0,1400.0,1300.0,1400.0,10200],["2026-09-07",1400.0,1400.0,1400.0,1400.0,0],["2026-09-08",1400.0,1400.0,1400.0,1400.0,0],["2026-09-09",1400.0,1400.0,1400.0,1400.0,0],["2026-09-10",1400.0,1400.0,1400.0,1400.0,0],["2026-09-11",1400.0,1400.0,1300.0,1300.0,190700],["2026-09-14",1300.0,1300.0,1300.0,1300.0,0],["2026-09-15",1300.0,1300.0,1300.0,1300.0,0],["2026-09-16",1300.0,1300.0,1300.0,1300.0,0],["2026-09-17",1300.0,1300.0,1300.0,1300.0,0],["2026-09-18",1300.0,1300.0,1200.0,1200.0,370100],["2026-09-21",1200.0,1200.0,1200.0,1200.0,0],["2026-09-22",1200.0,1200.0,1200.0,1200.0,0],["2026-09-23",1200.0,1200.0,1200.0,1200.0,0],["2026-09-24",1200.0,1200.0,1200.0,1200.0,0],["2026-09-25",1100.0,1200.0,1100.0,1200.0,720000],["2026-09-28",1200.0,1200.0,1200.0,1200.0,0],["2026-09-29",1200.0,1200.0,1200.0,1200.0,0],["2026-09-30",1200.0,1200.0,1200.0,1200.0,0],["2026-10-01",1200.0,1200.0,1200.0,1200.0,0],["2026-10-02",1100.0,1200.0,1100.0,1100.0,475400],["2026-10-05",1100.0,1100.0,1100.0,1100.0,0],["2026-10-06",1100.0,1100.0,1100.0,1100.0,0],["2026-10-07",1100.0,1100.0,1100.0,1100.0,0],["2026-10-08",1100.0,1100.0,1100.0,1100.0,0],["2026-10-09",1100.0,1100.0,1100.0,1100.0,0],["2026-10-12",1100.0,1100.0,1100.0,1100.0,0]]}