{"sym":"HTE","index":false,"bars":[["2017-07-24",10582.75,10582.75,8246.3,8246.3,53000],["2017-07-25",10239.15,10239.15,7696.54,8246.3,4140],["2017-07-26",8589.89,8589.89,8589.89,8589.89,100],["2017-07-27",7352.95,7352.95,7352.95,7352.95,200],["2017-07-28",6253.44,7902.7,6253.44,7902.7,1500],["2017-07-31",6184.72,6184.72,5634.97,5634.97,2900],["2017-08-01",5153.94,6322.16,4947.78,6322.16,4800],["2017-08-02",5978.56,5978.56,5978.56,5978.56,2000],["2017-08-03",6184.72,6184.72,5841.13,5841.13,6400],["2017-08-04",5841.13,6184.72,5841.13,6184.72,1510],["2017-08-07",5222.65,6116.0,5153.94,6116.0,3000],["2017-08-08",5222.65,5360.09,5222.65,5360.09,200],["2017-08-09",6047.28,6047.28,6047.28,6047.28,700],["2017-08-10",5222.65,5222.65,5222.65,5222.65,1800],["2017-08-11",5497.53,5497.53,5497.53,5497.53,100],["2017-08-14",5497.53,5497.53,5497.53,5497.53,950],["2017-08-15",5497.53,5497.53,5497.53,5497.53,0],["2017-08-16",5497.53,5497.53,5497.53,5497.53,100],["2017-08-17",5978.56,5978.56,5841.13,5841.13,300],["2017-08-18",5153.94,5153.94,5153.94,5153.94,600],["2017-08-21",4810.34,4810.34,4810.34,4810.34,1810],["2017-08-22",4810.34,5428.81,4810.34,5428.81,6100],["2017-08-23",4810.34,5360.09,4810.34,5360.09,600],["2017-08-24",4466.74,4535.46,4466.74,4466.74,3700],["2017-08-25",4466.74,4466.74,4191.87,4191.87,3500],["2017-08-28",4947.78,4947.78,4947.78,4947.78,3800],["2017-08-29",4947.78,4947.78,4947.78,4947.78,0],["2017-08-30",4947.78,4947.78,4947.78,4947.78,100],["2017-08-31",4329.31,4329.31,4329.31,4329.31,1400],["2017-09-01",4123.15,4123.15,4123.15,4123.15,2800],["2017-09-05",4123.15,4123.15,4123.15,4123.15,0],["2017-09-06",4191.87,4191.87,4191.87,4191.87,900],["2017-09-07",4191.87,4191.87,4191.87,4191.87,0],["2017-09-08",4535.46,4535.46,4535.46,4535.46,100],["2017-09-11",4054.43,4329.31,4054.43,4123.15,2400],["2017-09-12",4535.46,4535.46,4535.46,4535.46,1000],["2017-09-13",4191.87,4191.87,4123.15,4123.15,5300],["2017-09-14",4191.87,4191.87,4191.87,4191.87,1200],["2017-09-15",4191.87,4191.87,4191.87,4191.87,1300],["2017-09-18",4260.59,4535.46,4260.59,4398.02,300],["2017-09-19",4398.02,4398.02,4260.59,4260.59,3600],["2017-09-20",4260.59,4260.59,4260.59,4260.59,200],["2017-09-21",4329.31,4466.74,4260.59,4260.59,2300],["2017-09-22",4329.31,4329.31,4123.15,4260.59,5700],["2017-09-25",4191.87,4191.87,4191.87,4191.87,900],["2017-09-26",3642.11,4329.31,3642.11,4329.31,5900],["2017-09-27",4191.87,4398.02,4191.87,4398.02,2100],["2017-09-28",4191.87,4191.87,4123.15,4123.15,36300],["2017-09-29",4191.87,4191.87,4191.87,4191.87,0],["2017-10-02",4123.15,4398.02,4123.15,4191.87,1200],["2017-10-03",4191.87,4398.02,4191.87,4398.02,2500],["2017-10-04",4329.31,4535.46,4329.31,4535.46,1100],["2017-10-05",4535.46,4535.46,4535.46,4535.46,500],["2017-10-06",4535.46,4672.9,4535.46,4535.46,7400],["2017-10-09",4535.46,4535.46,4535.46,4535.46,4500],["2017-10-10",4260.59,4535.46,4260.59,4260.59,2500],["2017-10-11",4466.74,4466.74,4191.87,4191.87,1490],["2017-10-12",4260.59,4260.59,4191.87,4260.59,1400],["2017-10-13",4191.87,4191.87,4191.87,4191.87,780],["2017-10-16",4191.87,4191.87,4191.87,4191.87,3700],["2017-10-17",4191.87,4191.87,4191.87,4191.87,0],["2017-10-18",4191.87,4191.87,4191.87,4191.87,0],["2017-10-19",4260.59,4260.59,4260.59,4260.59,4600],["2017-10-20",4260.59,4260.59,4260.59,4260.59,3090],["2017-10-23",4260.59,4260.59,4191.87,4260.59,1880],["2017-10-24",4260.59,4260.59,4260.59,4260.59,200],["2017-10-25",4672.9,4672.9,4260.59,4260.59,1100],["2017-10-26",4191.87,4191.87,4191.87,4191.87,2280],["2017-10-27",4191.87,4191.87,4191.87,4191.87,3600],["2017-10-30",4123.15,4191.87,4123.15,4191.87,3117],["2017-10-31",4123.15,4123.15,3779.55,3779.55,3302],["2017-11-01",3985.71,4191.87,3985.71,4123.15,9300],["2017-11-02",3985.71,3985.71,3848.27,3985.71,9700],["2017-11-03",3916.99,3916.99,3916.99,3916.99,0],["2017-11-06",3710.83,3710.83,3710.83,3710.83,200],["2017-11-07",3848.27,4123.15,3848.27,4123.15,200],["2017-11-08",3985.71,3985.71,3985.71,3985.71,4249],["2017-11-09",3985.71,3985.71,3779.55,3779.55,500],["2017-11-10",3848.27,4123.15,3504.68,4123.15,1751],["2017-11-13",4123.15,4123.15,4123.15,4123.15,100],["2017-11-14",4741.62,4741.62,4672.9,4672.9,200],["2017-11-15",5291.37,5291.37,5291.37,5291.37,100],["2017-11-16",4535.46,5841.13,4535.46,4535.46,900],["2017-11-17",4191.87,4191.87,4191.87,4191.87,2400],["2017-11-20",4466.74,4466.74,4466.74,4466.74,900],["2017-11-21",5016.5,5016.5,4123.15,4123.15,950],["2017-11-22",4260.59,4260.59,4260.59,4260.59,2000],["2017-11-23",3916.99,3916.99,3916.99,3916.99,100],["2017-11-24",3779.55,4329.31,3779.55,4329.31,1400],["2017-11-27",4191.87,4398.02,4191.87,4398.02,1900],["2017-11-28",3848.27,3848.27,3848.27,3848.27,141],["2017-11-29",4329.31,4398.02,4054.43,4054.43,4685],["2017-11-30",4054.43,4054.43,4054.43,4054.43,1805],["2017-12-01",4466.74,4604.18,4466.74,4466.74,1200],["2017-12-04",4466.74,4466.74,4466.74,4466.74,0],["2017-12-05",4466.74,4466.74,4466.74,4466.74,2590],["2017-12-06",4466.74,4466.74,4466.74,4466.74,80],["2017-12-07",4329.31,4329.31,4260.59,4260.59,910],["2017-12-08",4260.59,4329.31,3916.99,3916.99,1300],["2017-12-11",4123.15,4466.74,4123.15,4466.74,1200],["2017-12-12",4260.59,4260.59,4260.59,4260.59,0],["2017-12-13",4260.59,4260.59,4260.59,4260.59,0],["2017-12-14",4260.59,4260.59,4123.15,4191.87,1300],["2017-12-15",4191.87,4191.87,4191.87,4191.87,3100],["2017-12-18",4191.87,4260.59,4191.87,4191.87,7580],["2017-12-19",4191.87,4191.87,4191.87,4191.87,0],["2017-12-20",4191.87,4191.87,4191.87,4191.87,0],["2017-12-21",4329.31,4329.31,4329.31,4329.31,100],["2017-12-22",4329.31,4329.31,4329.31,4329.31,0],["2017-12-25",4123.15,4123.15,4123.15,4123.15,300],["2017-12-26",4123.15,4123.15,4123.15,4123.15,2300],["2017-12-27",3985.71,4123.15,3985.71,4123.15,200],["2017-12-28",3779.55,3779.55,3779.55,3779.55,300],["2017-12-29",3779.55,3779.55,3779.55,3779.55,50],["2018-01-02",4191.87,4260.59,4191.87,4191.87,800],["2018-01-03",4260.59,4260.59,4260.59,4260.59,300],["2018-01-04",4879.06,4879.06,4879.06,4879.06,100],["2018-01-05",4466.74,4466.74,4466.74,4466.74,100],["2018-01-08",4466.74,4466.74,4466.74,4466.74,0],["2018-01-09",4191.87,4191.87,4191.87,4191.87,100],["2018-01-10",4191.87,4191.87,4191.87,4191.87,40],["2018-01-11",4191.87,4191.87,4191.87,4191.87,11100],["2018-01-12",4466.74,4466.74,4466.74,4466.74,1029],["2018-01-15",4466.74,4466.74,4466.74,4466.74,21],["2018-01-16",4191.87,4191.87,4191.87,4191.87,500],["2018-01-17",4123.15,4123.15,4123.15,4123.15,100],["2018-01-18",4123.15,4123.15,4123.15,4123.15,0],["2018-01-19",3779.55,3779.55,3779.55,3779.55,1200],["2018-01-22",3985.71,3985.71,3985.71,3985.71,5000],["2018-01-23",4123.15,4123.15,4123.15,4123.15,800],["2018-01-24",4123.15,4191.87,4123.15,4191.87,2000],["2018-01-25",4260.59,4260.59,4260.59,4260.59,521],["2018-01-26",4260.59,4260.59,4260.59,4260.59,200],["2018-01-29",4260.59,4260.59,4260.59,4260.59,0],["2018-01-30",4260.59,4260.59,4260.59,4260.59,900],["2018-01-31",4260.59,4466.74,4260.59,4466.74,6400],["2018-02-01",4398.02,4398.02,4398.02,4398.02,1100],["2018-02-02",4123.15,4123.15,4123.15,4123.15,2000],["2018-02-05",4741.62,4741.62,4191.87,4191.87,3690],["2018-02-06",4123.15,4123.15,4123.15,4123.15,900],["2018-02-07",4466.74,4466.74,4466.74,4466.74,5000],["2018-02-08",4466.74,4466.74,4466.74,4466.74,71],["2018-02-09",4329.31,4329.31,4329.31,4329.31,1000],["2018-02-12",4260.59,4260.59,4260.59,4260.59,1200],["2018-02-13",4741.62,4741.62,4260.59,4260.59,5800],["2018-02-21",4466.74,4879.06,4466.74,4879.06,2300],["2018-02-22",5291.37,5291.37,5291.37,5291.37,500],["2018-02-23",5291.37,5291.37,5291.37,5291.37,0],["2018-02-26",4810.34,4810.34,4672.9,4672.9,11600],["2018-02-27",4672.9,4672.9,4329.31,4329.31,2370],["2018-02-28",4672.9,4672.9,4398.02,4398.02,2200],["2018-03-01",4535.46,4535.46,4466.74,4466.74,3200],["2018-03-02",4535.46,4535.46,4466.74,4466.74,6461],["2018-03-05",4672.9,4672.9,4672.9,4672.9,100],["2018-03-06",4672.9,4672.9,4466.74,4466.74,5290],["2018-03-07",4672.9,4672.9,4672.9,4672.9,7200],["2018-03-08",4672.9,4672.9,4672.9,4672.9,0],["2018-03-09",5291.37,5291.37,4810.34,4810.34,8570],["2018-03-12",5428.81,5497.53,4191.87,5360.09,6910],["2018-03-13",4810.34,4810.34,4810.34,4810.34,800],["2018-03-14",5428.81,5428.81,4329.31,5428.81,5680],["2018-03-15",5360.09,5360.09,5291.37,5291.37,2709],["2018-03-16",5703.69,5703.69,5703.69,5703.69,1100],["2018-03-19",4879.06,5428.81,4879.06,4879.06,1260],["2018-03-20",5153.94,5222.65,4810.34,5222.65,3000],["2018-03-21",5153.94,5153.94,5153.94,5153.94,101],["2018-03-22",5153.94,5153.94,5153.94,5153.94,100],["2018-03-23",5153.94,5153.94,5153.94,5153.94,0],["2018-03-26",4879.06,4879.06,4810.34,4810.34,1200],["2018-03-27",4466.74,4466.74,4191.87,4191.87,900],["2018-03-28",4741.62,4741.62,4741.62,4741.62,500],["2018-03-29",4879.06,4879.06,4810.34,4810.34,1870],["2018-03-30",4741.62,4810.34,4741.62,4810.34,2980],["2018-04-02",4810.34,4810.34,4329.31,4398.02,5000],["2018-04-03",4260.59,4810.34,4191.87,4810.34,2000],["2018-04-04",4879.06,4879.06,4810.34,4810.34,800],["2018-04-05",4191.87,4741.62,4191.87,4741.62,1800],["2018-04-06",4466.74,4535.46,4466.74,4466.74,3500],["2018-04-09",4398.02,4466.74,4398.02,4466.74,900],["2018-04-10",4398.02,4398.02,4329.31,4329.31,2700],["2018-04-11",4329.31,4329.31,4260.59,4329.31,7000],["2018-04-12",4329.31,4329.31,4191.87,4329.31,1800],["2018-04-13",4466.74,4466.74,4466.74,4466.74,1000],["2018-04-16",4329.31,4329.31,4329.31,4329.31,100],["2018-04-17",4398.02,4466.74,4398.02,4466.74,10200],["2018-04-18",4398.02,4398.02,4398.02,4398.02,0],["2018-04-19",4398.02,4398.02,4398.02,4398.02,0],["2018-04-20",4329.31,4329.31,4123.15,4123.15,15000],["2018-04-23",4466.74,4810.34,4466.74,4810.34,14500],["2018-04-24",4741.62,5428.81,4672.9,5428.81,54900],["2018-04-26",4947.78,5841.13,4947.78,5841.13,43100],["2018-04-27",5841.13,5841.13,5153.94,5153.94,2200],["2018-05-02",4672.9,4672.9,4672.9,4672.9,1000],["2018-05-03",5291.37,5291.37,5291.37,5291.37,700],["2018-05-04",6047.28,6047.28,4810.34,4810.34,14700],["2018-05-07",5016.5,5016.5,4672.9,4672.9,12900],["2018-05-08",5360.09,5360.09,5360.09,5360.09,100],["2018-05-09",5291.37,5291.37,5291.37,5291.37,1200],["2018-05-10",5291.37,5291.37,5291.37,5291.37,0],["2018-05-11",5291.37,5291.37,5291.37,5291.37,0],["2018-05-14",5222.65,5497.53,5153.94,5153.94,1500],["2018-05-15",5153.94,5153.94,5016.5,5016.5,1700],["2018-05-16",5085.22,5085.22,5085.22,5085.22,1000],["2018-05-17",4329.31,5085.22,4329.31,5085.22,500],["2018-05-18",5634.97,5634.97,5085.22,5085.22,400],["2018-05-21",4604.18,4604.18,4535.46,4535.46,1200],["2018-05-22",5085.22,5085.22,4741.62,4741.62,7000],["2018-05-23",5222.65,5222.65,4741.62,4741.62,17800],["2018-05-24",5222.65,5222.65,5016.5,5016.5,4100],["2018-05-25",5016.5,5841.13,5016.5,5841.13,5600],["2018-05-28",5772.41,5772.41,5222.65,5222.65,8000],["2018-05-29",5772.41,5841.13,5497.53,5841.13,10200],["2018-05-30",5497.53,5841.13,5497.53,5497.53,7300],["2018-05-31",5795.0,5871.25,5185.0,5185.0,11500],["2018-06-01",5795.0,5795.0,5795.0,5795.0,400],["2018-06-04",5795.0,5795.0,5795.0,5795.0,0],["2018-06-05",5795.0,5795.0,5795.0,5795.0,0],["2018-06-06",5795.0,5795.0,5795.0,5795.0,0],["2018-06-07",5795.0,6633.75,5795.0,6633.75,3700],["2018-06-08",6023.75,6710.0,6023.75,6710.0,4000],["2018-06-11",7015.0,7015.0,6557.5,7015.0,900],["2018-06-12",7015.0,7015.0,6100.0,7015.0,7200],["2018-06-13",6938.75,6938.75,6938.75,6938.75,100],["2018-06-14",7243.75,7243.75,7243.75,7243.75,600],["2018-06-15",7243.75,7243.75,7243.75,7243.75,0],["2018-06-18",6481.25,6481.25,6176.25,6176.25,25000],["2018-06-19",6862.5,6862.5,5337.5,5337.5,30600],["2018-06-20",6100.0,6100.0,5718.75,6023.75,10700],["2018-06-21",6557.5,6557.5,6557.5,6557.5,500],["2018-06-22",7472.5,7472.5,7472.5,7472.5,653],["2018-06-25",7472.5,7472.5,7472.5,7472.5,0],["2018-06-26",6405.0,6405.0,6405.0,6405.0,200],["2018-06-27",7320.0,7320.0,6328.75,6328.75,1300],["2018-06-28",6100.0,6176.25,6100.0,6100.0,11000],["2018-06-29",6938.75,6938.75,6938.75,6938.75,500],["2018-07-02",5947.5,5947.5,5947.5,5947.5,1300],["2018-07-03",6633.75,6633.75,5337.5,5337.5,14500],["2018-07-04",5490.0,5490.0,5185.0,5185.0,2800],["2018-07-05",6100.0,6100.0,5185.0,5185.0,9500],["2018-07-06",5947.5,5947.5,5261.25,5261.25,3200],["2018-07-09",5337.5,5337.5,5337.5,5337.5,3000],["2018-07-10",5947.5,5947.5,5337.5,5337.5,1000],["2018-07-11",5261.25,5261.25,4880.0,4880.0,2000],["2018-07-12",5261.25,5261.25,5185.0,5185.0,700],["2018-07-13",5795.0,5795.0,5337.5,5337.5,700],["2018-07-16",5337.5,5337.5,5261.25,5261.25,1100],["2018-07-17",5261.25,5261.25,5261.25,5261.25,1200],["2018-07-18",5261.25,5261.25,5261.25,5261.25,3100],["2018-07-19",5261.25,5261.25,5261.25,5261.25,2200],["2018-07-20",5261.25,5261.25,5261.25,5261.25,0],["2018-07-23",5261.25,5261.25,5261.25,5261.25,0],["2018-07-24",5032.5,5032.5,5032.5,5032.5,2200],["2018-07-25",4956.25,4956.25,4803.75,4803.75,2100],["2018-07-26",5490.0,5490.0,5490.0,5490.0,500],["2018-07-27",4956.25,5185.0,4956.25,5185.0,600],["2018-07-30",5108.75,5108.75,5108.75,5108.75,0],["2018-07-31",4956.25,4956.25,4727.5,4727.5,1500],["2018-08-01",5108.75,5108.75,4880.0,4880.0,2900],["2018-08-02",5642.5,5642.5,4880.0,4880.0,1300],["2018-08-03",4880.0,4880.0,4880.0,4880.0,200],["2018-08-06",5337.5,5337.5,5337.5,5337.5,2900],["2018-08-07",5337.5,5337.5,5337.5,5337.5,800],["2018-08-08",5337.5,5337.5,5337.5,5337.5,0],["2018-08-09",4727.5,4727.5,4727.5,4727.5,300],["2018-08-10",5261.25,5337.5,5261.25,5261.25,1000],["2018-08-13",4803.75,5261.25,4803.75,5261.25,1000],["2018-08-14",5032.5,5032.5,5032.5,5032.5,200],["2018-08-15",5032.5,5032.5,4956.25,4956.25,1500],["2018-08-16",5032.5,5032.5,5032.5,5032.5,1000],["2018-08-17",5032.5,5185.0,5032.5,5185.0,2400],["2018-08-20",5108.75,5108.75,5108.75,5108.75,600],["2018-08-21",5032.5,5185.0,5032.5,5185.0,12600],["2018-08-22",5185.0,5261.25,5185.0,5185.0,16500],["2018-08-23",5947.5,5947.5,5185.0,5185.0,27400],["2018-08-24",5871.25,5871.25,5871.25,5871.25,1000],["2018-08-27",5185.0,5185.0,5108.75,5108.75,2000],["2018-08-28",4803.75,5185.0,4803.75,5032.5,3000],["2018-08-29",5718.75,5718.75,5032.5,5032.5,1600],["2018-08-30",5642.5,5642.5,5642.5,5642.5,600],["2018-08-31",5795.0,5795.0,5795.0,5795.0,500],["2018-09-04",5185.0,5185.0,5108.75,5108.75,16800],["2018-09-05",5185.0,5185.0,5185.0,5185.0,0],["2018-09-06",5185.0,5185.0,5185.0,5185.0,0],["2018-09-07",5185.0,5185.0,5185.0,5185.0,0],["2018-09-10",5566.25,5566.25,5566.25,5566.25,1600],["2018-09-11",4880.0,4880.0,4803.75,4880.0,7400],["2018-09-12",5185.0,5185.0,4880.0,4880.0,2700],["2018-09-13",5185.0,5185.0,4880.0,4880.0,7700],["2018-09-14",4880.0,4956.25,4880.0,4880.0,3300],["2018-09-17",4880.0,4956.25,4880.0,4880.0,15000],["2018-09-18",5185.0,5185.0,4880.0,4880.0,4200],["2018-09-19",5413.75,5413.75,5413.75,5413.75,1500],["2018-09-20",5185.0,5185.0,5185.0,5185.0,2900],["2018-09-21",5185.0,5185.0,5185.0,5185.0,0],["2018-09-24",5642.5,5642.5,5032.5,5032.5,1100],["2018-09-25",6023.75,6023.75,6023.75,6023.75,1000],["2018-09-26",5185.0,5261.25,5185.0,5185.0,22100],["2018-09-27",5947.5,5947.5,5185.0,5185.0,1700],["2018-09-28",5032.5,5032.5,4880.0,5032.5,12800],["2018-10-01",5566.25,5566.25,4880.0,4956.25,7500],["2018-10-02",5032.5,5032.5,5032.5,5032.5,0],["2018-10-03",5032.5,5108.75,5032.5,5108.75,2900],["2018-10-04",5032.5,5032.5,5032.5,5032.5,1200],["2018-10-05",4956.25,4956.25,4956.25,4956.25,11800],["2018-10-08",5337.5,5337.5,4880.0,4880.0,1900],["2018-10-09",4803.75,4803.75,4727.5,4727.5,1400],["2018-10-10",5261.25,5261.25,5261.25,5261.25,700],["2018-10-11",4803.75,4803.75,4803.75,4803.75,1000],["2018-10-12",5108.75,5108.75,5108.75,5108.75,700],["2018-10-15",5261.25,5261.25,5261.25,5261.25,800],["2018-10-16",4956.25,4956.25,4956.25,4956.25,500],["2018-10-17",4956.25,4956.25,4956.25,4956.25,0],["2018-10-18",5185.0,5185.0,4956.25,4956.25,5500],["2018-10-19",5032.5,5032.5,5032.5,5032.5,0],["2018-10-22",5032.5,5032.5,4575.0,4575.0,1300],["2018-10-23",4956.25,4956.25,4956.25,4956.25,0],["2018-10-24",4956.25,4956.25,4956.25,4956.25,0],["2018-10-25",4956.25,4956.25,4956.25,4956.25,0],["2018-10-26",4956.25,4956.25,4956.25,4956.25,0],["2018-10-29",4956.25,4956.25,4956.25,4956.25,100],["2018-10-30",4575.0,4575.0,4575.0,4575.0,100],["2018-10-31",4575.0,4575.0,4575.0,4575.0,0],["2018-11-01",4651.25,4651.25,4651.25,4651.25,800],["2018-11-02",4727.5,4803.75,4727.5,4727.5,6500],["2018-11-05",5261.25,5261.25,5261.25,5261.25,500],["2018-11-06",5261.25,5261.25,5261.25,5261.25,0],["2018-11-07",5261.25,5261.25,5261.25,5261.25,0],["2018-11-08",4575.0,4575.0,4575.0,4575.0,1200],["2018-11-09",5108.75,5108.75,5108.75,5108.75,400],["2018-11-12",4575.0,4575.0,4575.0,4575.0,14500],["2018-11-13",4956.25,4956.25,4956.25,4956.25,2400],["2018-11-14",4727.5,4727.5,4727.5,4727.5,7000],["2018-11-15",4727.5,4727.5,4575.0,4575.0,2900],["2018-11-16",4498.75,4727.5,4498.75,4575.0,2000],["2018-11-19",4651.25,4651.25,4651.25,4651.25,500],["2018-11-20",4651.25,4651.25,4651.25,4651.25,900],["2018-11-21",4651.25,4651.25,4651.25,4651.25,200],["2018-11-22",4651.25,4651.25,4651.25,4651.25,1300],["2018-11-23",4651.25,4651.25,4651.25,4651.25,0],["2018-11-26",4651.25,4651.25,4651.25,4651.25,1700],["2018-11-27",4575.0,4575.0,4117.5,4422.5,6000],["2018-11-28",4270.0,4727.5,4270.0,4727.5,2500],["2018-11-29",4651.25,4651.25,4498.75,4498.75,8500],["2018-11-30",4575.0,4575.0,4575.0,4575.0,3200],["2018-12-03",4651.25,4651.25,4651.25,4651.25,4400],["2018-12-04",4880.0,4880.0,4651.25,4651.25,8100],["2018-12-05",4575.0,4575.0,4422.5,4422.5,1500],["2018-12-06",4651.25,4651.25,4651.25,4651.25,500],["2018-12-07",4880.0,4880.0,4651.25,4651.25,18900],["2018-12-10",4880.0,4880.0,4651.25,4651.25,12900],["2018-12-11",4727.5,4727.5,4727.5,4727.5,0],["2018-12-12",4803.75,4803.75,4651.25,4651.25,5100],["2018-12-13",4651.25,4651.25,4651.25,4651.25,3000],["2018-12-14",4575.0,4651.25,4575.0,4651.25,2100],["2018-12-17",4727.5,5337.5,4727.5,4803.75,33300],["2018-12-18",5871.25,5871.25,4727.5,4727.5,10200],["2018-12-19",5871.25,5871.25,5871.25,5871.25,0],["2018-12-20",6100.0,6710.0,6100.0,6710.0,10000],["2018-12-21",5642.5,7243.75,5642.5,5642.5,98480],["2018-12-24",6862.5,6862.5,5795.0,5795.0,145500],["2018-12-25",5566.25,5566.25,5566.25,5566.25,300],["2018-12-26",5490.0,6328.75,5490.0,6100.0,8000],["2018-12-27",5261.25,5337.5,5261.25,5261.25,3100],["2018-12-28",5261.25,5261.25,5261.25,5261.25,0],["2019-01-02",5261.25,5261.25,5261.25,5261.25,0],["2019-01-03",4956.25,4956.25,4956.25,4956.25,300],["2019-01-04",4956.25,4956.25,4956.25,4956.25,0],["2019-01-07",5032.5,5032.5,4956.25,4956.25,900],["2019-01-08",4956.25,4956.25,4956.25,4956.25,2900],["2019-01-09",4727.5,4880.0,4727.5,4880.0,5200],["2019-01-10",4880.0,4880.0,4880.0,4880.0,800],["2019-01-11",4880.0,4880.0,4880.0,4880.0,0],["2019-01-14",5185.0,5185.0,5185.0,5185.0,9100],["2019-01-15",5032.5,5032.5,5032.5,5032.5,1000],["2019-01-16",5032.5,5032.5,4956.25,4956.25,15050],["2019-01-17",5032.5,5032.5,5032.5,5032.5,100],["2019-01-18",4880.0,4880.0,4803.75,4803.75,8350],["2019-01-21",4880.0,4880.0,4880.0,4880.0,0],["2019-01-22",5490.0,5490.0,4803.75,4803.75,7300],["2019-01-23",4803.75,4803.75,4803.75,4803.75,0],["2019-01-24",4803.75,4803.75,4803.75,4803.75,900],["2019-01-25",4803.75,4803.75,4803.75,4803.75,0],["2019-01-28",4956.25,4956.25,4956.25,4956.25,2000],["2019-01-29",4880.0,4956.25,4880.0,4956.25,4100],["2019-01-30",4803.75,4880.0,4803.75,4803.75,2400],["2019-01-31",4880.0,4880.0,4880.0,4880.0,0],["2019-02-01",4880.0,4880.0,4880.0,4880.0,100],["2019-02-11",5032.5,5032.5,4956.25,4956.25,3100],["2019-02-12",4956.25,5032.5,4956.25,5032.5,9400],["2019-02-13",5108.75,5108.75,5108.75,5108.75,6300],["2019-02-14",5108.75,5108.75,4956.25,4956.25,4100],["2019-02-15",4880.0,4880.0,4880.0,4880.0,5900],["2019-02-18",4880.0,4880.0,4880.0,4880.0,0],["2019-02-19",4880.0,4880.0,4880.0,4880.0,500],["2019-02-20",4956.25,4956.25,4956.25,4956.25,1200],["2019-02-21",4956.25,4956.25,4956.25,4956.25,2500],["2019-02-22",5032.5,5032.5,5032.5,5032.5,3000],["2019-02-25",4956.25,5032.5,4956.25,5032.5,16300],["2019-02-26",5032.5,5032.5,4956.25,4956.25,6000],["2019-02-27",4956.25,4956.25,4956.25,4956.25,5700],["2019-02-28",4956.25,4956.25,4956.25,4956.25,2500],["2019-03-01",4956.25,4956.25,4956.25,4956.25,0],["2019-03-04",5032.5,5032.5,5032.5,5032.5,12000],["2019-03-05",5032.5,5261.25,5032.5,5032.5,12800],["2019-03-06",5490.0,5490.0,5108.75,5108.75,6200],["2019-03-07",5108.75,5108.75,5108.75,5108.75,14600],["2019-03-08",5108.75,5108.75,5108.75,5108.75,400],["2019-03-11",5337.5,5337.5,5108.75,5108.75,300],["2019-03-12",5185.0,5185.0,5185.0,5185.0,0],["2019-03-13",5108.75,5108.75,5108.75,5108.75,900],["2019-03-14",5108.75,5108.75,5108.75,5108.75,10200],["2019-03-15",5108.75,5108.75,5108.75,5108.75,0],["2019-03-18",5032.5,5108.75,5032.5,5108.75,11300],["2019-03-19",5032.5,5032.5,5032.5,5032.5,0],["2019-03-20",5032.5,5032.5,5032.5,5032.5,0],["2019-03-21",4956.25,4956.25,4956.25,4956.25,2400],["2019-03-22",4956.25,4956.25,4956.25,4956.25,0],["2019-03-25",5185.0,5185.0,5185.0,5185.0,500],["2019-03-26",5185.0,5185.0,5185.0,5185.0,0],["2019-03-27",5108.75,5108.75,5108.75,5108.75,2000],["2019-03-28",4651.25,4651.25,4651.25,4651.25,400],["2019-03-29",4803.75,4803.75,4803.75,4803.75,300],["2019-04-01",4803.75,4803.75,4803.75,4803.75,0],["2019-04-02",5032.5,5032.5,5032.5,5032.5,2000],["2019-04-03",5032.5,5108.75,5032.5,5108.75,3100],["2019-04-04",4956.25,4956.25,4956.25,4956.25,900],["2019-04-05",4956.25,4956.25,4956.25,4956.25,0],["2019-04-08",5032.5,5032.5,5032.5,5032.5,1000],["2019-04-09",4956.25,5261.25,4956.25,5261.25,10700],["2019-04-10",5185.0,5261.25,5185.0,5261.25,7200],["2019-04-11",5185.0,5185.0,5185.0,5185.0,5900],["2019-04-12",5261.25,5261.25,5185.0,5185.0,2100],["2019-04-16",5261.25,5261.25,5261.25,5261.25,5100],["2019-04-17",5337.5,5337.5,5337.5,5337.5,400],["2019-04-18",5261.25,5261.25,5261.25,5261.25,5000],["2019-04-19",5185.0,5185.0,5185.0,5185.0,8000],["2019-04-22",5261.25,5261.25,5261.25,5261.25,1000],["2019-04-23",5261.25,5261.25,5261.25,5261.25,0],["2019-04-24",5261.25,5261.25,5261.25,5261.25,1000],["2019-04-25",6023.75,6023.75,5490.0,5490.0,800],["2019-04-26",5337.5,5413.75,5337.5,5337.5,11000],["2019-05-02",5337.5,5337.5,5261.25,5261.25,2200],["2019-05-03",5337.5,5337.5,5337.5,5337.5,500],["2019-05-06",5261.25,5261.25,5261.25,5261.25,6300],["2019-05-07",5261.25,5261.25,5261.25,5261.25,2000],["2019-05-08",5261.25,5261.25,5261.25,5261.25,8000],["2019-05-09",5261.25,5261.25,5261.25,5261.25,1000],["2019-05-10",4651.25,4651.25,4575.0,4575.0,3000],["2019-05-13",5261.25,5261.25,5185.0,5185.0,1100],["2019-05-14",5185.0,5185.0,5185.0,5185.0,1100],["2019-05-15",4956.25,5108.75,4956.25,5032.5,600],["2019-05-16",5032.5,5261.25,5032.5,5261.25,2900],["2019-05-17",5185.0,5185.0,5185.0,5185.0,0],["2019-05-20",5185.0,5185.0,5185.0,5185.0,1600],["2019-05-21",5337.5,5490.0,5108.75,5185.0,14700],["2019-05-22",5261.25,5261.25,5261.25,5261.25,8600],["2019-05-23",5413.75,5413.75,5413.75,5413.75,3300],["2019-05-24",5413.75,5413.75,5337.5,5413.75,4300],["2019-05-27",5413.75,5413.75,5261.25,5413.75,5200],["2019-05-28",5337.5,5337.5,5337.5,5337.5,2900],["2019-05-29",5413.75,5413.75,5337.5,5337.5,3800],["2019-05-30",5413.75,5413.75,5337.5,5337.5,13100],["2019-05-31",5512.5,5512.5,5425.0,5425.0,1400],["2019-06-03",5250.0,5337.5,5250.0,5250.0,2900],["2019-06-04",5162.5,5162.5,5162.5,5162.5,2000],["2019-06-05",5250.0,5250.0,5250.0,5250.0,900],["2019-06-06",5250.0,5250.0,5250.0,5250.0,0],["2019-06-07",5162.5,5162.5,5162.5,5162.5,1300],["2019-06-10",5075.0,5162.5,4812.5,4812.5,4800],["2019-06-11",5162.5,5162.5,5075.0,5075.0,40361],["2019-06-12",5162.5,5162.5,5162.5,5162.5,95609],["2019-06-13",5162.5,5250.0,5162.5,5250.0,1300],["2019-06-14",5075.0,5075.0,5075.0,5075.0,700],["2019-06-17",5162.5,5162.5,5162.5,5162.5,500],["2019-06-18",5162.5,5162.5,5162.5,5162.5,500],["2019-06-19",5162.5,5162.5,5162.5,5162.5,100],["2019-06-20",5162.5,5162.5,4900.0,4900.0,1500],["2019-06-21",5075.0,5075.0,5075.0,5075.0,0],["2019-06-24",5075.0,5075.0,5075.0,5075.0,0],["2019-06-25",5075.0,5250.0,5075.0,5250.0,700],["2019-06-26",5075.0,5075.0,5075.0,5075.0,1800],["2019-06-27",5075.0,5250.0,5075.0,5250.0,3600],["2019-06-28",5162.5,5162.5,5162.5,5162.5,2200],["2019-07-01",5250.0,5250.0,5162.5,5162.5,2200],["2019-07-02",5250.0,5250.0,5250.0,5250.0,10400],["2019-07-03",5250.0,5250.0,5250.0,5250.0,0],["2019-07-04",5250.0,5250.0,5162.5,5250.0,3500],["2019-07-05",5250.0,5250.0,5250.0,5250.0,0],["2019-07-08",5250.0,5250.0,5250.0,5250.0,3100],["2019-07-09",5162.5,5250.0,5162.5,5250.0,11300],["2019-07-10",5162.5,5162.5,4987.5,4987.5,5000],["2019-07-11",5075.0,5075.0,5075.0,5075.0,1400],["2019-07-12",5075.0,5075.0,5075.0,5075.0,0],["2019-07-15",5075.0,5075.0,5075.0,5075.0,5900],["2019-07-16",5075.0,5075.0,5075.0,5075.0,400],["2019-07-17",5075.0,5075.0,5075.0,5075.0,5100],["2019-07-18",5075.0,5075.0,5075.0,5075.0,0],["2019-07-19",5075.0,5075.0,4987.5,4987.5,3400],["2019-07-22",4900.0,4987.5,4812.5,4812.5,8400],["2019-07-23",4987.5,4987.5,4900.0,4900.0,4600],["2019-07-24",4900.0,4987.5,4900.0,4987.5,1400],["2019-07-25",4987.5,4987.5,4725.0,4900.0,7680],["2019-07-26",4987.5,4987.5,4900.0,4900.0,1200],["2019-07-29",4900.0,4987.5,4725.0,4987.5,1600],["2019-07-30",4900.0,4900.0,4812.5,4812.5,2100],["2019-07-31",4900.0,4900.0,4900.0,4900.0,0],["2019-08-01",4900.0,4900.0,4900.0,4900.0,0],["2019-08-02",4900.0,4900.0,4900.0,4900.0,0],["2019-08-05",4812.5,4812.5,4725.0,4725.0,1000],["2019-08-06",4725.0,4725.0,4725.0,4725.0,0],["2019-08-07",4725.0,4725.0,4725.0,4725.0,0],["2019-08-08",4725.0,4725.0,4637.5,4637.5,1600],["2019-08-09",4550.0,4725.0,4375.0,4375.0,2900],["2019-08-12",4462.5,4462.5,4462.5,4462.5,0],["2019-08-13",4375.0,4462.5,4375.0,4462.5,1000],["2019-08-14",4375.0,4375.0,4375.0,4375.0,2900],["2019-08-15",4375.0,4375.0,4375.0,4375.0,5000],["2019-08-16",4375.0,4375.0,4375.0,4375.0,10000],["2019-08-19",4375.0,4375.0,4375.0,4375.0,1400],["2019-08-20",4550.0,4550.0,4200.0,4375.0,9200],["2019-08-21",4287.5,4287.5,4287.5,4287.5,4400],["2019-08-22",4462.5,4462.5,4287.5,4287.5,1900],["2019-08-23",4375.0,4462.5,4287.5,4462.5,3500],["2019-08-26",4462.5,4462.5,4375.0,4375.0,3700],["2019-08-27",4375.0,4375.0,4375.0,4375.0,4800],["2019-08-28",4375.0,4375.0,4287.5,4287.5,3800],["2019-08-29",4550.0,4725.0,4375.0,4375.0,6600],["2019-08-30",4287.5,4375.0,4287.5,4375.0,4100],["2019-09-03",4287.5,4375.0,4287.5,4375.0,1800],["2019-09-04",4287.5,4287.5,4287.5,4287.5,2700],["2019-09-05",4287.5,4375.0,4287.5,4375.0,800],["2019-09-06",4287.5,4287.5,4287.5,4287.5,900],["2019-09-09",4287.5,4287.5,4287.5,4287.5,3500],["2019-09-10",4287.5,4287.5,4287.5,4287.5,6100],["2019-09-11",4287.5,4287.5,4287.5,4287.5,3000],["2019-09-12",4287.5,4287.5,4287.5,4287.5,0],["2019-09-13",4287.5,4287.5,4200.0,4287.5,1200],["2019-09-16",4287.5,4287.5,4287.5,4287.5,1000],["2019-09-17",4287.5,4287.5,4287.5,4287.5,0],["2019-09-18",4287.5,4287.5,4200.0,4287.5,3100],["2019-09-19",4200.0,4200.0,4200.0,4200.0,100],["2019-09-20",4287.5,4287.5,4287.5,4287.5,1500],["2019-09-23",4375.0,4375.0,4375.0,4375.0,2300],["2019-09-24",4637.5,4637.5,4375.0,4375.0,1500],["2019-09-25",4375.0,4375.0,4375.0,4375.0,0],["2019-09-26",4375.0,4375.0,4375.0,4375.0,1400],["2019-09-27",4375.0,4375.0,4375.0,4375.0,700],["2019-09-30",4375.0,4375.0,4375.0,4375.0,2100],["2019-10-01",4375.0,4375.0,4375.0,4375.0,200],["2019-10-02",4375.0,4375.0,4375.0,4375.0,0],["2019-10-03",4462.5,4550.0,4462.5,4550.0,300],["2019-10-04",4637.5,4725.0,4550.0,4550.0,2700],["2019-10-07",4637.5,4637.5,4637.5,4637.5,2500],["2019-10-08",4637.5,4637.5,4550.0,4637.5,2300],["2019-10-09",4550.0,4550.0,4550.0,4550.0,500],["2019-10-10",4462.5,4462.5,4462.5,4462.5,700],["2019-10-11",4462.5,4462.5,4462.5,4462.5,900],["2019-10-14",4462.5,4462.5,4462.5,4462.5,0],["2019-10-15",4462.5,4462.5,4375.0,4462.5,2100],["2019-10-16",4550.0,4550.0,4550.0,4550.0,100],["2019-10-17",4462.5,4462.5,4462.5,4462.5,100],["2019-10-18",4462.5,4462.5,4462.5,4462.5,100],["2019-10-21",4462.5,4462.5,4375.0,4375.0,3100],["2019-10-22",4375.0,4375.0,4375.0,4375.0,500],["2019-10-23",4375.0,4375.0,4375.0,4375.0,0],["2019-10-24",4375.0,4375.0,4112.5,4112.5,900],["2019-10-25",4200.0,4200.0,4200.0,4200.0,700],["2019-10-28",4375.0,4375.0,4375.0,4375.0,200],["2019-10-29",4375.0,4375.0,4375.0,4375.0,500],["2019-10-30",4375.0,4375.0,4375.0,4375.0,21600],["2019-10-31",4462.5,4462.5,4462.5,4462.5,200],["2019-11-01",4462.5,4462.5,4462.5,4462.5,200],["2019-11-04",4462.5,4462.5,4462.5,4462.5,100],["2019-11-05",4462.5,4462.5,4375.0,4375.0,600],["2019-11-06",4375.0,4375.0,4375.0,4375.0,200],["2019-11-07",4375.0,4375.0,4375.0,4375.0,2400],["2019-11-08",4375.0,4375.0,4025.0,4287.5,1500],["2019-11-11",4287.5,4287.5,4287.5,4287.5,1500],["2019-11-12",4287.5,4287.5,4287.5,4287.5,2200],["2019-11-13",4287.5,4287.5,4287.5,4287.5,3500],["2019-11-14",4287.5,4287.5,4287.5,4287.5,1100],["2019-11-15",4287.5,4287.5,4287.5,4287.5,300],["2019-11-18",4287.5,4287.5,4287.5,4287.5,400],["2019-11-19",4287.5,4287.5,4287.5,4287.5,400],["2019-11-20",4287.5,4287.5,4287.5,4287.5,100],["2019-11-21",4287.5,4287.5,4287.5,4287.5,0],["2019-11-22",4287.5,4287.5,4287.5,4287.5,800],["2019-11-25",4287.5,4287.5,4287.5,4287.5,2800],["2019-11-26",4375.0,4375.0,4375.0,4375.0,18800],["2019-11-27",4637.5,4637.5,4637.5,4637.5,1200],["2019-11-28",4287.5,4287.5,4287.5,4287.5,100],["2019-11-29",4287.5,4287.5,4287.5,4287.5,0],["2019-12-02",4287.5,4287.5,4287.5,4287.5,0],["2019-12-03",4287.5,4287.5,4287.5,4287.5,900],["2019-12-04",4287.5,4287.5,4287.5,4287.5,0],["2019-12-05",4287.5,4287.5,4287.5,4287.5,0],["2019-12-06",4287.5,4287.5,4287.5,4287.5,0],["2019-12-09",4287.5,4287.5,4287.5,4287.5,0],["2019-12-10",4287.5,4287.5,4287.5,4287.5,0],["2019-12-11",4287.5,4287.5,4287.5,4287.5,0],["2019-12-12",4287.5,4287.5,4287.5,4287.5,0],["2019-12-13",4287.5,4287.5,4287.5,4287.5,2200],["2019-12-16",4287.5,4287.5,4287.5,4287.5,0],["2019-12-17",4287.5,4287.5,4287.5,4287.5,0],["2019-12-18",3937.5,3937.5,3937.5,3937.5,3100],["2019-12-19",4287.5,4287.5,4287.5,4287.5,500],["2019-12-20",4287.5,4287.5,4287.5,4287.5,500],["2019-12-23",4287.5,4375.0,4287.5,4375.0,600],["2019-12-24",4287.5,4287.5,4287.5,4287.5,0],["2019-12-25",4287.5,4287.5,4287.5,4287.5,0],["2019-12-26",4287.5,4287.5,4287.5,4287.5,0],["2019-12-27",4287.5,4287.5,4287.5,4287.5,300],["2019-12-30",4287.5,4287.5,4200.0,4200.0,800],["2019-12-31",4200.0,4200.0,4200.0,4200.0,0],["2020-01-02",4200.0,4200.0,4200.0,4200.0,0],["2020-01-03",4200.0,4200.0,4200.0,4200.0,0],["2020-01-06",4287.5,4287.5,4287.5,4287.5,500],["2020-01-07",4287.5,4287.5,4287.5,4287.5,1000],["2020-01-08",4287.5,4287.5,4287.5,4287.5,3100],["2020-01-09",4287.5,4287.5,4287.5,4287.5,0],["2020-01-10",4287.5,4287.5,4287.5,4287.5,0],["2020-01-13",4287.5,4287.5,4287.5,4287.5,0],["2020-01-14",4287.5,4287.5,4287.5,4287.5,0],["2020-01-15",4287.5,4287.5,4287.5,4287.5,0],["2020-01-16",4287.5,4287.5,4287.5,4287.5,0],["2020-01-17",4287.5,4287.5,4287.5,4287.5,0],["2020-01-20",4287.5,4287.5,4287.5,4287.5,0],["2020-01-21",4287.5,4287.5,4287.5,4287.5,0],["2020-01-22",4725.0,4725.0,4725.0,4725.0,800],["2020-01-30",4725.0,4725.0,4725.0,4725.0,0],["2020-01-31",4725.0,4725.0,4725.0,4725.0,0],["2020-02-03",4375.0,4375.0,4375.0,4375.0,2000],["2020-02-04",4375.0,4375.0,4375.0,4375.0,0],["2020-02-05",4375.0,4375.0,4375.0,4375.0,0],["2020-02-06",4375.0,4375.0,4375.0,4375.0,100],["2020-02-07",4375.0,4375.0,4375.0,4375.0,0],["2020-02-10",4375.0,4375.0,4375.0,4375.0,0],["2020-02-11",4375.0,4375.0,4375.0,4375.0,1200],["2020-02-12",4375.0,4375.0,4375.0,4375.0,0],["2020-02-13",4375.0,4375.0,4375.0,4375.0,0],["2020-02-14",4375.0,4375.0,4375.0,4375.0,0],["2020-02-17",4462.5,4462.5,4462.5,4462.5,100],["2020-02-18",4462.5,4462.5,4462.5,4462.5,0],["2020-02-19",4462.5,4462.5,4462.5,4462.5,0],["2020-02-20",4462.5,4462.5,4462.5,4462.5,1400],["2020-02-21",4375.0,4375.0,4287.5,4287.5,1000],["2020-02-24",4287.5,4287.5,4287.5,4287.5,0],["2020-02-25",4287.5,4287.5,4287.5,4287.5,0],["2020-02-26",4375.0,4375.0,4375.0,4375.0,200],["2020-02-27",4200.0,4200.0,4200.0,4200.0,100],["2020-02-28",4375.0,4375.0,4375.0,4375.0,300],["2020-03-02",4462.5,4462.5,4462.5,4462.5,400],["2020-03-03",4462.5,4550.0,4462.5,4550.0,1300],["2020-03-04",4812.5,4812.5,4812.5,4812.5,1000],["2020-03-05",4812.5,5075.0,4812.5,5075.0,1100],["2020-03-06",5075.0,5075.0,4987.5,4987.5,200],["2020-03-09",4987.5,4987.5,4900.0,4900.0,1300],["2020-03-10",4987.5,4987.5,4900.0,4987.5,1100],["2020-03-11",4987.5,4987.5,4987.5,4987.5,0],["2020-03-12",4987.5,4987.5,4987.5,4987.5,0],["2020-03-13",4812.5,4812.5,4812.5,4812.5,1000],["2020-03-16",4812.5,4812.5,4812.5,4812.5,0],["2020-03-17",4812.5,4812.5,4812.5,4812.5,0],["2020-03-18",4812.5,4812.5,4812.5,4812.5,0],["2020-03-19",4637.5,4812.5,4637.5,4812.5,2100],["2020-03-20",4812.5,4812.5,4812.5,4812.5,0],["2020-03-23",4812.5,4812.5,4812.5,4812.5,0],["2020-03-24",4812.5,4812.5,4812.5,4812.5,0],["2020-03-25",4637.5,4725.0,4637.5,4725.0,2000],["2020-03-26",4725.0,4725.0,4725.0,4725.0,0],["2020-03-27",4637.5,4637.5,4550.0,4637.5,2000],["2020-03-30",4637.5,4637.5,4637.5,4637.5,200],["2020-03-31",4550.0,4550.0,4462.5,4550.0,2000],["2020-04-01",4550.0,4550.0,4550.0,4550.0,0],["2020-04-03",4550.0,4550.0,4550.0,4550.0,0],["2020-04-06",4550.0,4550.0,4550.0,4550.0,200],["2020-04-07",4462.5,4462.5,4462.5,4462.5,2100],["2020-04-08",4462.5,4462.5,4462.5,4462.5,0],["2020-04-09",4462.5,4462.5,4462.5,4462.5,0],["2020-04-10",4462.5,4462.5,4462.5,4462.5,6000],["2020-04-13",4462.5,4462.5,4462.5,4462.5,0],["2020-04-14",4462.5,4462.5,4462.5,4462.5,0],["2020-04-15",4637.5,4900.0,4637.5,4900.0,1600],["2020-04-16",4812.5,4812.5,4812.5,4812.5,100],["2020-04-17",4900.0,4900.0,4900.0,4900.0,600],["2020-04-20",4900.0,4900.0,4900.0,4900.0,0],["2020-04-21",4900.0,4900.0,4900.0,4900.0,0],["2020-04-22",4900.0,4900.0,4900.0,4900.0,200],["2020-04-23",4900.0,4900.0,4900.0,4900.0,0],["2020-04-24",4900.0,4900.0,4900.0,4900.0,0],["2020-04-27",4900.0,4900.0,4900.0,4900.0,0],["2020-04-28",4812.5,4812.5,4812.5,4812.5,300],["2020-04-29",4812.5,4812.5,4812.5,4812.5,0],["2020-05-04",4812.5,4812.5,4812.5,4812.5,0],["2020-05-05",4812.5,4812.5,4812.5,4812.5,0],["2020-05-06",4812.5,4812.5,4812.5,4812.5,0],["2020-05-07",4812.5,4812.5,4812.5,4812.5,0],["2020-05-08",4812.5,4812.5,4725.0,4725.0,3700],["2020-05-11",4812.5,4812.5,4812.5,4812.5,0],["2020-05-12",4987.5,4987.5,4987.5,4987.5,500],["2020-05-13",4987.5,4987.5,4987.5,4987.5,0],["2020-05-14",4987.5,4987.5,4987.5,4987.5,0],["2020-05-15",4987.5,4987.5,4987.5,4987.5,0],["2020-05-18",4987.5,4987.5,4987.5,4987.5,0],["2020-05-19",4637.5,4637.5,4637.5,4637.5,100],["2020-05-20",4637.5,4637.5,4637.5,4637.5,0],["2020-05-21",4375.0,4375.0,4375.0,4375.0,10000],["2020-05-22",4375.0,4375.0,4375.0,4375.0,0],["2020-05-25",4987.5,4987.5,4987.5,4987.5,100],["2020-05-26",4812.5,4812.5,4812.5,4812.5,800],["2020-05-27",4900.0,4900.0,4725.0,4725.0,200],["2020-05-28",4725.0,4725.0,4725.0,4725.0,100],["2020-05-29",4725.0,4725.0,4725.0,4725.0,0],["2020-06-01",5337.5,5337.5,4812.5,4812.5,200],["2020-06-02",4375.0,4375.0,4375.0,4375.0,8700],["2020-06-03",4375.0,4375.0,4375.0,4375.0,0],["2020-06-04",4112.5,4375.0,4112.5,4375.0,1100],["2020-06-05",4375.0,4375.0,4375.0,4375.0,1800],["2020-06-08",4375.0,4375.0,4375.0,4375.0,0],["2020-06-09",4375.0,4375.0,4375.0,4375.0,0],["2020-06-10",4375.0,4375.0,4375.0,4375.0,0],["2020-06-11",4375.0,4375.0,4375.0,4375.0,0],["2020-06-12",4375.0,4375.0,4375.0,4375.0,0],["2020-06-15",4812.5,4812.5,4375.0,4375.0,1300],["2020-06-16",4375.0,4375.0,4112.5,4112.5,6300],["2020-06-17",4200.0,4812.5,3937.5,4812.5,1300],["2020-06-18",4112.5,4112.5,4112.5,4112.5,0],["2020-06-19",4375.0,4375.0,4375.0,4375.0,200],["2020-06-22",4375.0,4375.0,4375.0,4375.0,0],["2020-06-23",4375.0,4637.5,4375.0,4637.5,3300],["2020-06-24",4375.0,4375.0,4375.0,4375.0,0],["2020-06-25",4637.5,4637.5,4200.0,4375.0,1400],["2020-06-26",4287.5,4287.5,4287.5,4287.5,0],["2020-06-29",4375.0,4375.0,4375.0,4375.0,100],["2020-06-30",4375.0,4375.0,4375.0,4375.0,0],["2020-07-01",4637.5,4637.5,4637.5,4637.5,100],["2020-07-02",4637.5,4637.5,4637.5,4637.5,0],["2020-07-03",4637.5,4637.5,4637.5,4637.5,0],["2020-07-06",4637.5,4812.5,4637.5,4812.5,4200],["2020-07-07",4725.0,4725.0,4375.0,4375.0,1600],["2020-07-08",4812.5,4812.5,4812.5,4812.5,100],["2020-07-09",4812.5,4812.5,4812.5,4812.5,0],["2020-07-10",5075.0,5075.0,5075.0,5075.0,100],["2020-07-13",5075.0,5337.5,5075.0,5337.5,26800],["2020-07-14",5337.5,5337.5,5250.0,5250.0,3600],["2020-07-15",5337.5,5337.5,5250.0,5337.5,5200],["2020-07-16",5250.0,5250.0,5250.0,5250.0,11900],["2020-07-17",5250.0,5250.0,5250.0,5250.0,500],["2020-07-20",5250.0,5250.0,4900.0,4900.0,4500],["2020-07-21",4987.5,4987.5,4987.5,4987.5,0],["2020-07-22",4987.5,4987.5,4987.5,4987.5,0],["2020-07-23",4550.0,5250.0,4550.0,5250.0,7100],["2020-07-24",4812.5,4812.5,4725.0,4725.0,6600],["2020-07-27",4725.0,4725.0,4725.0,4725.0,5000],["2020-07-28",5162.5,5162.5,5162.5,5162.5,100],["2020-07-29",5075.0,5075.0,4900.0,4900.0,3500],["2020-07-30",4900.0,4900.0,4900.0,4900.0,400],["2020-07-31",5000.0,5600.0,5000.0,5600.0,10900],["2020-08-03",5000.0,5000.0,5000.0,5000.0,2700],["2020-08-04",5000.0,5700.0,5000.0,5700.0,29000],["2020-08-05",5900.0,5900.0,5400.0,5600.0,5100],["2020-08-06",5700.0,5700.0,5700.0,5700.0,21300],["2020-08-07",5700.0,5700.0,5700.0,5700.0,2600],["2020-08-10",5700.0,6000.0,5700.0,6000.0,26700],["2020-08-11",6000.0,6000.0,6000.0,6000.0,14400],["2020-08-12",6200.0,6200.0,6200.0,6200.0,10100],["2020-08-13",6200.0,6200.0,6200.0,6200.0,5000],["2020-08-14",6200.0,6300.0,6200.0,6300.0,5700],["2020-08-17",6100.0,6200.0,6100.0,6200.0,3800],["2020-08-18",6300.0,6900.0,6300.0,6500.0,16600],["2020-08-19",6500.0,6600.0,6500.0,6600.0,3400],["2020-08-20",6500.0,6500.0,6500.0,6500.0,8100],["2020-08-21",7300.0,7400.0,7300.0,7400.0,65700],["2020-08-24",7800.0,7800.0,7800.0,7800.0,100],["2020-08-25",7800.0,7800.0,7800.0,7800.0,200],["2020-08-26",7500.0,7500.0,6900.0,7000.0,1700],["2020-08-27",7000.0,7000.0,7000.0,7000.0,100],["2020-08-28",7100.0,7100.0,7100.0,7100.0,100],["2020-08-31",7100.0,7200.0,7100.0,7100.0,19000],["2020-09-01",7100.0,7100.0,7100.0,7100.0,20200],["2020-09-03",7100.0,7100.0,7100.0,7100.0,0],["2020-09-04",6300.0,7800.0,6200.0,7700.0,700],["2020-09-07",7100.0,7100.0,7100.0,7100.0,0],["2020-09-08",6900.0,6900.0,6800.0,6900.0,300],["2020-09-09",6900.0,6900.0,6900.0,6900.0,0],["2020-09-10",6900.0,6900.0,6900.0,6900.0,0],["2020-09-11",6100.0,6100.0,6100.0,6100.0,1200],["2020-09-14",6500.0,6900.0,6500.0,6900.0,300],["2020-09-15",6600.0,6600.0,6600.0,6600.0,4600],["2020-09-16",6600.0,6600.0,6600.0,6600.0,0],["2020-09-17",6600.0,6600.0,6600.0,6600.0,3480],["2020-09-18",6500.0,6500.0,6500.0,6500.0,7100],["2020-09-21",6000.0,6000.0,6000.0,6000.0,900],["2020-09-22",6000.0,6000.0,6000.0,6000.0,0],["2020-09-23",6000.0,6000.0,6000.0,6000.0,0],["2020-09-24",6000.0,6000.0,6000.0,6000.0,0],["2020-09-25",6000.0,6000.0,6000.0,6000.0,0],["2020-09-28",6000.0,6000.0,6000.0,6000.0,0],["2020-09-29",6000.0,6000.0,6000.0,6000.0,0],["2020-09-30",6000.0,6000.0,6000.0,6000.0,0],["2020-10-01",6900.0,6900.0,5500.0,5500.0,18300],["2020-10-02",5500.0,5500.0,5500.0,5500.0,20500],["2020-10-05",5500.0,5500.0,5500.0,5500.0,2600],["2020-10-06",5500.0,5500.0,5500.0,5500.0,0],["2020-10-07",5500.0,5500.0,5500.0,5500.0,0],["2020-10-08",5000.0,5000.0,5000.0,5000.0,100],["2020-10-09",5200.0,5200.0,5200.0,5200.0,10000],["2020-10-12",5200.0,5200.0,5200.0,5200.0,3000],["2020-10-13",5200.0,5200.0,5200.0,5200.0,100],["2020-10-14",5200.0,5200.0,5200.0,5200.0,100],["2020-10-15",4800.0,4800.0,4800.0,4800.0,100],["2020-10-16",4800.0,4800.0,4800.0,4800.0,100],["2020-10-19",4900.0,5500.0,4900.0,5000.0,3900],["2020-10-20",5200.0,5200.0,5200.0,5200.0,0],["2020-10-21",5200.0,5200.0,5200.0,5200.0,0],["2020-10-22",5200.0,5200.0,5200.0,5200.0,0],["2020-10-23",5200.0,5200.0,5200.0,5200.0,0],["2020-10-26",5200.0,5200.0,5200.0,5200.0,1500],["2020-10-27",5200.0,5200.0,5200.0,5200.0,0],["2020-10-28",5200.0,5200.0,5200.0,5200.0,5000],["2020-10-29",4700.0,4700.0,4700.0,4700.0,100],["2020-10-30",5100.0,5100.0,5000.0,5000.0,1800],["2020-11-02",5000.0,5000.0,5000.0,5000.0,0],["2020-11-03",5000.0,5000.0,5000.0,5000.0,0],["2020-11-04",5100.0,5100.0,5100.0,5100.0,2000],["2020-11-05",5100.0,5100.0,5100.0,5100.0,1000],["2020-11-06",5100.0,5100.0,5100.0,5100.0,5000],["2020-11-09",5100.0,5100.0,5100.0,5100.0,0],["2020-11-10",5100.0,5100.0,5100.0,5100.0,900],["2020-11-11",5100.0,5100.0,5100.0,5100.0,0],["2020-11-12",5100.0,5100.0,5100.0,5100.0,0],["2020-11-13",5200.0,5200.0,5000.0,5000.0,1200],["2020-11-16",5400.0,5400.0,5100.0,5100.0,5400],["2020-11-17",5100.0,5100.0,5100.0,5100.0,0],["2020-11-18",5100.0,5100.0,5100.0,5100.0,0],["2020-11-19",5100.0,5100.0,5100.0,5100.0,0],["2020-11-20",5100.0,5100.0,5100.0,5100.0,35000],["2020-11-23",5100.0,5100.0,5100.0,5100.0,2800],["2020-11-24",5100.0,5100.0,5100.0,5100.0,0],["2020-11-25",5100.0,5100.0,5100.0,5100.0,2100],["2020-11-26",5000.0,5000.0,5000.0,5000.0,800],["2020-11-27",5000.0,5000.0,5000.0,5000.0,0],["2020-11-30",5000.0,5000.0,5000.0,5000.0,0],["2020-12-01",5000.0,5000.0,5000.0,5000.0,0],["2020-12-02",5500.0,5600.0,5500.0,5600.0,16300],["2020-12-03",5500.0,5700.0,5500.0,5700.0,17000],["2020-12-04",5500.0,5900.0,5500.0,5900.0,5700],["2020-12-07",6200.0,6500.0,6200.0,6500.0,900],["2020-12-08",6000.0,7300.0,6000.0,7300.0,52000],["2020-12-09",6800.0,7600.0,6800.0,7600.0,3900],["2020-12-10",7600.0,7600.0,6800.0,6800.0,41600],["2020-12-11",7400.0,7400.0,6700.0,6700.0,2200],["2020-12-14",6700.0,7000.0,6700.0,7000.0,25700],["2020-12-15",6600.0,6900.0,6600.0,6900.0,26600],["2020-12-16",6000.0,7000.0,6000.0,7000.0,11500],["2020-12-17",6500.0,6500.0,6500.0,6500.0,300],["2020-12-18",6500.0,6500.0,6500.0,6500.0,0],["2020-12-21",7000.0,7000.0,7000.0,7000.0,20700],["2020-12-22",7000.0,7000.0,7000.0,7000.0,4500],["2020-12-23",6900.0,6900.0,6900.0,6900.0,1700],["2020-12-24",7000.0,7000.0,7000.0,7000.0,48100],["2020-12-25",7000.0,7000.0,7000.0,7000.0,0],["2020-12-28",7000.0,7000.0,7000.0,7000.0,21500],["2020-12-29",6800.0,7000.0,6800.0,6800.0,3900],["2020-12-30",6600.0,7200.0,6600.0,7000.0,3100],["2020-12-31",6500.0,7100.0,6500.0,6900.0,11500],["2021-01-04",6500.0,7000.0,6500.0,7000.0,8300],["2021-01-05",7200.0,7300.0,7000.0,7300.0,23800],["2021-01-06",7000.0,7000.0,7000.0,7000.0,2900],["2021-01-07",7000.0,7000.0,7000.0,7000.0,8000],["2021-01-08",6400.0,7400.0,6400.0,7400.0,13800],["2021-01-11",7100.0,8100.0,7100.0,8100.0,56500],["2021-01-12",7100.0,7100.0,7100.0,7100.0,200],["2021-01-13",7100.0,8000.0,7100.0,8000.0,9400],["2021-01-14",7100.0,7100.0,7100.0,7100.0,7200],["2021-01-15",7100.0,7100.0,7000.0,7000.0,15200],["2021-01-18",7100.0,7100.0,7100.0,7100.0,400],["2021-01-19",7100.0,7100.0,7100.0,7100.0,4700],["2021-01-20",7100.0,7200.0,7100.0,7200.0,200],["2021-01-21",7200.0,8000.0,7200.0,8000.0,29800],["2021-01-22",7500.0,7500.0,7500.0,7500.0,30100],["2021-01-25",7500.0,7800.0,7500.0,7800.0,8000],["2021-01-26",7700.0,7700.0,7700.0,7700.0,300],["2021-01-27",7700.0,7700.0,7700.0,7700.0,1600],["2021-01-28",7500.0,7500.0,7500.0,7500.0,2800],["2021-01-29",7000.0,7000.0,7000.0,7000.0,1000],["2021-02-01",7500.0,7500.0,7500.0,7500.0,2900],["2021-02-02",7500.0,7500.0,7500.0,7500.0,0],["2021-02-03",7100.0,7500.0,7100.0,7500.0,700],["2021-02-04",7200.0,7200.0,7200.0,7200.0,1200],["2021-02-05",7200.0,7200.0,7200.0,7200.0,0],["2021-02-08",7500.0,7500.0,7500.0,7500.0,200],["2021-02-09",7500.0,7500.0,7500.0,7500.0,100],["2021-02-17",7500.0,7500.0,7500.0,7500.0,0],["2021-02-18",7700.0,7700.0,7700.0,7700.0,700],["2021-02-19",8700.0,8800.0,8700.0,8800.0,25800],["2021-02-22",7500.0,7500.0,7500.0,7500.0,3000],["2021-02-23",8300.0,8300.0,7200.0,7200.0,2100],["2021-02-24",7300.0,7300.0,7300.0,7300.0,2000],["2021-02-25",7300.0,7300.0,7300.0,7300.0,0],["2021-02-26",7300.0,7300.0,7300.0,7300.0,0],["2021-03-01",7300.0,7300.0,7300.0,7300.0,0],["2021-03-02",7300.0,7500.0,7300.0,7500.0,1200],["2021-03-03",7500.0,7600.0,7500.0,7600.0,200],["2021-03-04",7000.0,7200.0,7000.0,7200.0,2800],["2021-03-05",7500.0,7500.0,7500.0,7500.0,2300],["2021-03-08",7500.0,8000.0,7500.0,8000.0,4500],["2021-03-09",7500.0,7500.0,7500.0,7500.0,100],["2021-03-10",7600.0,7600.0,7600.0,7600.0,4000],["2021-03-11",7700.0,8000.0,7700.0,8000.0,3400],["2021-03-12",8000.0,8000.0,8000.0,8000.0,3900],["2021-03-15",8000.0,8000.0,8000.0,8000.0,5000],["2021-03-16",8000.0,8000.0,8000.0,8000.0,1700],["2021-03-17",8000.0,8000.0,8000.0,8000.0,1900],["2021-03-18",8000.0,8000.0,8000.0,8000.0,1200],["2021-03-19",8000.0,8000.0,8000.0,8000.0,490],["2021-03-22",8000.0,8100.0,8000.0,8000.0,4670],["2021-03-23",8100.0,8100.0,8100.0,8100.0,4400],["2021-03-24",8800.0,9200.0,8200.0,8200.0,1000],["2021-03-25",8400.0,8400.0,8400.0,8400.0,900],["2021-03-26",8400.0,8400.0,8400.0,8400.0,200],["2021-03-29",8500.0,8600.0,8500.0,8600.0,2800],["2021-03-30",9000.0,9000.0,8500.0,8500.0,1400],["2021-03-31",8600.0,9200.0,8600.0,9200.0,6100],["2021-04-01",8600.0,8600.0,8600.0,8600.0,200],["2021-04-02",8600.0,8600.0,8600.0,8600.0,400],["2021-04-05",8900.0,9000.0,8900.0,9000.0,3900],["2021-04-06",8700.0,8800.0,8700.0,8800.0,2100],["2021-04-07",9000.0,9000.0,9000.0,9000.0,6600],["2021-04-08",9000.0,9000.0,9000.0,9000.0,300],["2021-04-09",9000.0,9000.0,9000.0,9000.0,7100],["2021-04-12",8900.0,8900.0,8900.0,8900.0,1800],["2021-04-13",8900.0,9000.0,8900.0,9000.0,16400],["2021-04-14",9000.0,9100.0,9000.0,9000.0,6300],["2021-04-15",9000.0,9000.0,9000.0,9000.0,2300],["2021-04-16",9000.0,9000.0,9000.0,9000.0,5500],["2021-04-19",9000.0,9000.0,9000.0,9000.0,1100],["2021-04-20",8900.0,8900.0,7700.0,7700.0,10200],["2021-04-22",7600.0,7600.0,6800.0,6800.0,33300],["2021-04-23",6900.0,6900.0,6000.0,6000.0,4700],["2021-04-26",6000.0,6000.0,5400.0,5400.0,30200],["2021-04-27",5300.0,5500.0,4800.0,4800.0,59200],["2021-04-28",5000.0,5000.0,5000.0,5000.0,165000],["2021-04-29",5000.0,5000.0,5000.0,5000.0,67700],["2021-05-04",5000.0,5000.0,4900.0,5000.0,94200],["2021-05-05",5000.0,5700.0,5000.0,5700.0,388900],["2021-05-06",5900.0,5900.0,5900.0,5900.0,22900],["2021-05-07",6700.0,6700.0,5900.0,6700.0,168100],["2021-05-10",6400.0,6400.0,5700.0,5700.0,153600],["2021-05-11",5200.0,6000.0,5100.0,5700.0,44800],["2021-05-12",5500.0,6000.0,5000.0,5700.0,61900],["2021-05-13",5500.0,6100.0,5500.0,5800.0,65300],["2021-05-14",5600.0,5800.0,5500.0,5800.0,31400],["2021-05-17",5500.0,5800.0,5500.0,5500.0,18400],["2021-05-18",5600.0,5600.0,5200.0,5300.0,16400],["2021-05-19",5600.0,5600.0,5200.0,5300.0,24300],["2021-05-20",5200.0,5500.0,5100.0,5200.0,54600],["2021-05-21",5300.0,5300.0,5100.0,5300.0,12800],["2021-05-24",5300.0,5400.0,5200.0,5400.0,22400],["2021-05-25",5400.0,5600.0,5400.0,5500.0,46100],["2021-05-26",5500.0,5500.0,5200.0,5300.0,22800],["2021-05-27",5500.0,5500.0,5200.0,5200.0,22900],["2021-05-28",5200.0,5300.0,5000.0,5200.0,53200],["2021-05-31",5100.0,5300.0,5000.0,5300.0,49100],["2021-06-01",5300.0,5400.0,5100.0,5400.0,19300],["2021-06-02",5300.0,5600.0,5300.0,5600.0,57500],["2021-06-03",5500.0,5800.0,5500.0,5700.0,50300],["2021-06-04",5800.0,5800.0,5400.0,5600.0,22500],["2021-06-07",5600.0,5600.0,5200.0,5300.0,23000],["2021-06-08",5200.0,5500.0,5200.0,5200.0,17500],["2021-06-09",5100.0,5500.0,5100.0,5300.0,17000],["2021-06-10",5300.0,5400.0,5300.0,5400.0,1500],["2021-06-11",5500.0,5500.0,5200.0,5300.0,5500],["2021-06-14",5300.0,5400.0,5300.0,5400.0,11900],["2021-06-15",5400.0,5400.0,5200.0,5200.0,16900],["2021-06-16",5400.0,5400.0,5300.0,5300.0,2500],["2021-06-17",5200.0,5400.0,5200.0,5300.0,20600],["2021-06-18",5500.0,5500.0,5300.0,5400.0,16800],["2021-06-21",5600.0,5600.0,5400.0,5400.0,38300],["2021-06-22",5600.0,5600.0,5400.0,5500.0,11600],["2021-06-23",5500.0,5600.0,5500.0,5600.0,21000],["2021-06-24",5500.0,5500.0,5400.0,5500.0,33400],["2021-06-25",5400.0,5500.0,5400.0,5500.0,6600],["2021-06-28",5600.0,5600.0,5400.0,5500.0,5700],["2021-06-29",5500.0,5500.0,5300.0,5500.0,11000],["2021-06-30",5300.0,5400.0,5200.0,5400.0,32400],["2021-07-01",5300.0,5500.0,5300.0,5500.0,15200],["2021-07-02",5500.0,5500.0,5400.0,5500.0,9800],["2021-07-05",5300.0,5400.0,5100.0,5300.0,39300],["2021-07-06",5300.0,5300.0,5100.0,5100.0,25300],["2021-07-07",5100.0,5300.0,5000.0,5000.0,19100],["2021-07-08",5200.0,5200.0,5100.0,5200.0,14600],["2021-07-09",5200.0,5500.0,5100.0,5100.0,12600],["2021-07-12",5300.0,5300.0,4700.0,4900.0,31800],["2021-07-13",4900.0,5100.0,4900.0,5100.0,17100],["2021-07-14",5000.0,5100.0,5000.0,5100.0,3500],["2021-07-15",5000.0,5200.0,5000.0,5200.0,7600],["2021-07-16",5100.0,5100.0,5100.0,5100.0,100],["2021-07-19",5200.0,5200.0,4900.0,5000.0,16500],["2021-07-20",5000.0,5000.0,4900.0,5000.0,10500],["2021-07-21",5000.0,5000.0,4900.0,5000.0,32700],["2021-07-22",5000.0,5000.0,5000.0,5000.0,600],["2021-07-23",5000.0,5000.0,4900.0,4900.0,13600],["2021-07-26",4900.0,5000.0,4800.0,5000.0,35400],["2021-07-27",5000.0,5000.0,4900.0,4900.0,4400],["2021-07-28",4900.0,5100.0,4900.0,5100.0,18000],["2021-07-29",5000.0,5000.0,5000.0,5000.0,0],["2021-07-30",4900.0,5000.0,4900.0,4900.0,11300],["2021-08-02",5000.0,5000.0,4900.0,4900.0,4800],["2021-08-03",4900.0,5000.0,4900.0,4900.0,29800],["2021-08-04",5000.0,5300.0,5000.0,5200.0,51300],["2021-08-05",5100.0,5300.0,5000.0,5200.0,13200],["2021-08-06",5300.0,5300.0,5300.0,5300.0,22800],["2021-08-09",5200.0,5200.0,5100.0,5100.0,6400],["2021-08-10",5200.0,5200.0,5100.0,5200.0,5400],["2021-08-11",5200.0,5300.0,5200.0,5300.0,6100],["2021-08-12",5200.0,5200.0,5100.0,5200.0,6700],["2021-08-13",5100.0,5200.0,5100.0,5200.0,3300],["2021-08-16",5100.0,5200.0,5000.0,5100.0,33600],["2021-08-17",5200.0,5200.0,5100.0,5100.0,18400],["2021-08-18",5100.0,5200.0,5100.0,5200.0,15900],["2021-08-19",5200.0,5200.0,5200.0,5200.0,5400],["2021-08-20",5200.0,5200.0,5100.0,5200.0,15400],["2021-08-23",5300.0,5300.0,5200.0,5300.0,7600],["2021-08-24",5200.0,5200.0,5100.0,5100.0,21000],["2021-08-25",5100.0,5200.0,5100.0,5200.0,5300],["2021-08-26",5200.0,5200.0,5100.0,5200.0,7400],["2021-08-27",5100.0,5100.0,5100.0,5100.0,4100],["2021-08-30",5200.0,5300.0,5200.0,5200.0,21600],["2021-08-31",5200.0,5300.0,5200.0,5300.0,9700],["2021-09-01",5300.0,5300.0,5200.0,5300.0,10400],["2021-09-06",5300.0,5900.0,5200.0,5900.0,72800],["2021-09-07",5900.0,6000.0,5500.0,5500.0,37300],["2021-09-08",5500.0,5500.0,5300.0,5500.0,25800],["2021-09-09",5500.0,5700.0,5500.0,5600.0,28200],["2021-09-10",5500.0,5700.0,5500.0,5500.0,11400],["2021-09-13",5400.0,5600.0,5300.0,5500.0,4600],["2021-09-14",5500.0,5700.0,5400.0,5700.0,61900],["2021-09-15",5700.0,6100.0,5700.0,6100.0,71900],["2021-09-16",6100.0,6300.0,6000.0,6200.0,65300],["2021-09-17",6100.0,6100.0,5800.0,6100.0,44000],["2021-09-20",6100.0,6100.0,5800.0,6000.0,18300],["2021-09-21",5800.0,6100.0,5800.0,6100.0,68100],["2021-09-22",6100.0,6700.0,6100.0,6700.0,118600],["2021-09-23",7000.0,7500.0,7000.0,7100.0,204700],["2021-09-24",7000.0,7000.0,6300.0,6600.0,21000],["2021-09-27",5800.0,6300.0,5800.0,6000.0,35200],["2021-09-28",5800.0,6000.0,5100.0,6000.0,76900],["2021-09-29",6400.0,6400.0,6300.0,6400.0,10900],["2021-09-30",6500.0,6500.0,6200.0,6400.0,22400],["2021-10-01",6200.0,6200.0,5900.0,6100.0,29800],["2021-10-04",6000.0,6200.0,6000.0,6200.0,8600],["2021-10-05",6200.0,6300.0,5800.0,5900.0,27100],["2021-10-06",6000.0,6200.0,6000.0,6100.0,15900],["2021-10-07",5900.0,6400.0,5900.0,6300.0,10900],["2021-10-08",6300.0,6300.0,6000.0,6200.0,19500],["2021-10-11",6200.0,6200.0,5900.0,6000.0,14400],["2021-10-12",6000.0,6100.0,5800.0,6100.0,23400],["2021-10-13",6100.0,6100.0,5900.0,6000.0,16400],["2021-10-14",5900.0,6000.0,5900.0,6000.0,9100],["2021-10-15",6000.0,6100.0,5900.0,6100.0,14300],["2021-10-18",6100.0,6500.0,6100.0,6300.0,26300],["2021-10-19",6300.0,6300.0,6100.0,6200.0,28900],["2021-10-20",6300.0,6400.0,6200.0,6200.0,38800],["2021-10-21",6300.0,6500.0,6200.0,6200.0,22800],["2021-10-22",6300.0,6400.0,6000.0,6200.0,83400],["2021-10-25",6100.0,6100.0,6000.0,6100.0,14500],["2021-10-26",6300.0,6500.0,6300.0,6300.0,24200],["2021-10-27",6200.0,6600.0,6200.0,6500.0,66100],["2021-10-28",6500.0,7300.0,6500.0,7300.0,169400],["2021-10-29",8200.0,8200.0,8200.0,8200.0,100700],["2021-11-01",9400.0,9400.0,8200.0,9000.0,144300],["2021-11-02",8200.0,8900.0,7800.0,8400.0,126000],["2021-11-03",8700.0,8700.0,7300.0,7900.0,189700],["2021-11-04",7600.0,7800.0,7300.0,7700.0,41400],["2021-11-05",7500.0,7900.0,7500.0,7900.0,37700],["2021-11-08",7900.0,8100.0,7700.0,7800.0,59300],["2021-11-09",7900.0,8000.0,7600.0,7800.0,54600],["2021-11-10",7800.0,7900.0,7500.0,7700.0,64200],["2021-11-11",7700.0,8800.0,7600.0,8400.0,195900],["2021-11-12",8400.0,8400.0,8100.0,8300.0,72000],["2021-11-15",8300.0,8600.0,8100.0,8600.0,122500],["2021-11-16",8600.0,8900.0,8300.0,8700.0,169600],["2021-11-17",8500.0,8600.0,8400.0,8500.0,53400],["2021-11-18",8600.0,9700.0,8400.0,9700.0,317100],["2021-11-19",9700.0,10600.0,9500.0,9900.0,156500],["2021-11-22",10500.0,10500.0,8800.0,8900.0,85900],["2021-11-23",8100.0,8800.0,8100.0,8500.0,139300],["2021-11-24",9100.0,9100.0,8300.0,9000.0,25300],["2021-11-25",8900.0,9600.0,8900.0,9100.0,102200],["2021-11-26",9000.0,9100.0,8500.0,8600.0,71900],["2021-11-29",7900.0,8800.0,7900.0,8700.0,42600],["2021-11-30",8500.0,8700.0,8300.0,8500.0,77900],["2021-12-01",8600.0,8700.0,8300.0,8700.0,90000],["2021-12-02",8700.0,9200.0,8700.0,8900.0,71600],["2021-12-03",8900.0,9000.0,8600.0,8800.0,43700],["2021-12-06",8100.0,8700.0,8100.0,8300.0,39000],["2021-12-07",9000.0,9000.0,8100.0,8500.0,18800],["2021-12-08",8400.0,8900.0,8300.0,8300.0,18900],["2021-12-09",8300.0,8500.0,8300.0,8500.0,17200],["2021-12-10",8500.0,8500.0,8300.0,8400.0,13000],["2021-12-13",8400.0,8500.0,8200.0,8500.0,42200],["2021-12-14",8400.0,8500.0,8300.0,8300.0,37600],["2021-12-15",8300.0,8400.0,8000.0,8100.0,67200],["2021-12-16",8500.0,8500.0,8100.0,8200.0,32600],["2021-12-17",8200.0,8300.0,8100.0,8300.0,59900],["2021-12-20",8200.0,8500.0,8100.0,8300.0,37300],["2021-12-21",8100.0,8300.0,8100.0,8200.0,37400],["2021-12-22",8000.0,8200.0,7000.0,8200.0,33600],["2021-12-23",8100.0,8200.0,7900.0,8100.0,47800],["2021-12-24",8000.0,8100.0,8000.0,8000.0,25600],["2021-12-27",7900.0,8400.0,7900.0,8100.0,41100],["2021-12-28",8100.0,8200.0,8000.0,8100.0,49800],["2021-12-29",8100.0,9300.0,8000.0,9300.0,325500],["2021-12-30",9300.0,10200.0,9100.0,9200.0,121500],["2021-12-31",9200.0,9200.0,8600.0,8700.0,29000],["2022-01-04",8700.0,9000.0,8200.0,8800.0,82300],["2022-01-05",8600.0,8600.0,8400.0,8600.0,65690],["2022-01-06",8600.0,8900.0,8500.0,8800.0,57700],["2022-01-07",8800.0,8900.0,8600.0,8700.0,54100],["2022-01-10",8700.0,9300.0,8600.0,9000.0,125000],["2022-01-11",9000.0,9000.0,8600.0,8700.0,70800],["2022-01-12",8700.0,8800.0,8400.0,8800.0,34900],["2022-01-13",8600.0,8600.0,8200.0,8400.0,40000],["2022-01-14",8300.0,8300.0,7300.0,8300.0,51200],["2022-01-17",8300.0,8300.0,7900.0,8100.0,10900],["2022-01-18",7900.0,8000.0,7700.0,7700.0,20400],["2022-01-19",7700.0,7700.0,6900.0,7500.0,36600],["2022-01-20",6500.0,7600.0,6500.0,7600.0,7500],["2022-01-21",7100.0,7700.0,7100.0,7500.0,23400],["2022-01-24",7500.0,7500.0,7100.0,7300.0,8600],["2022-01-25",6900.0,7400.0,6900.0,7300.0,14100],["2022-01-26",7400.0,7400.0,7200.0,7200.0,7200],["2022-01-27",7200.0,7300.0,7000.0,7300.0,10100],["2022-01-28",7000.0,7400.0,7000.0,7200.0,11100],["2022-02-07",7700.0,7700.0,7400.0,7500.0,9200],["2022-02-08",7500.0,7700.0,7400.0,7600.0,27400],["2022-02-09",7500.0,7500.0,7400.0,7400.0,8200],["2022-02-10",7400.0,7500.0,7200.0,7500.0,23400],["2022-02-11",7400.0,7900.0,7400.0,7800.0,7400],["2022-02-14",7500.0,7700.0,7400.0,7400.0,14500],["2022-02-15",7200.0,7500.0,7200.0,7300.0,30100],["2022-02-16",7300.0,7500.0,7200.0,7500.0,8600],["2022-02-17",7400.0,7600.0,7400.0,7400.0,11200],["2022-02-18",7500.0,7500.0,7400.0,7500.0,27600],["2022-02-21",7500.0,7900.0,7500.0,7700.0,27800],["2022-02-22",7800.0,7900.0,7600.0,7800.0,28800],["2022-02-23",7700.0,7700.0,7600.0,7600.0,25000],["2022-02-24",7600.0,7700.0,7500.0,7600.0,26900],["2022-02-25",7500.0,7700.0,7500.0,7600.0,8500],["2022-02-28",7800.0,7800.0,7600.0,7700.0,9200],["2022-03-01",7500.0,7700.0,7500.0,7600.0,10700],["2022-03-02",7700.0,7700.0,7600.0,7600.0,6400],["2022-03-03",7600.0,7800.0,7600.0,7700.0,17400],["2022-03-04",7700.0,8000.0,7700.0,7800.0,14400],["2022-03-07",7800.0,8100.0,7700.0,8000.0,44400],["2022-03-08",8000.0,8500.0,7900.0,8000.0,67500],["2022-03-09",8300.0,8300.0,8000.0,8000.0,24100],["2022-03-10",7900.0,8300.0,7900.0,8200.0,22200],["2022-03-11",8100.0,8100.0,7900.0,7900.0,34600],["2022-03-14",7800.0,8000.0,7600.0,7700.0,23500],["2022-03-15",7700.0,8100.0,7500.0,7900.0,20500],["2022-03-16",7900.0,8100.0,7800.0,8100.0,7100],["2022-03-17",8000.0,8000.0,7900.0,8000.0,12700],["2022-03-18",7900.0,8100.0,7800.0,8100.0,21100],["2022-03-21",8100.0,8100.0,7900.0,7900.0,51200],["2022-03-22",7900.0,8100.0,7900.0,7900.0,30600],["2022-03-23",7900.0,8000.0,7900.0,8000.0,33600],["2022-03-24",8000.0,8000.0,7900.0,7900.0,20000],["2022-03-25",7800.0,7900.0,7800.0,7900.0,15400],["2022-03-28",7800.0,8000.0,7700.0,7900.0,8100],["2022-03-29",7700.0,8000.0,7700.0,8000.0,30800],["2022-03-30",7700.0,8000.0,7700.0,7800.0,15100],["2022-03-31",7700.0,7800.0,7600.0,7600.0,16700],["2022-04-01",7600.0,7800.0,7400.0,7800.0,39700],["2022-04-04",7500.0,8000.0,7500.0,7600.0,17000],["2022-04-05",7900.0,7900.0,7600.0,7600.0,14100],["2022-04-06",7700.0,7700.0,7600.0,7600.0,4400],["2022-04-07",7800.0,7800.0,7500.0,7700.0,4600],["2022-04-08",7600.0,7800.0,7200.0,7800.0,8200],["2022-04-12",7800.0,7800.0,7300.0,7300.0,19100],["2022-04-13",7200.0,7700.0,7200.0,7400.0,6700],["2022-04-14",7300.0,7400.0,6800.0,7400.0,5400],["2022-04-15",7400.0,7500.0,7100.0,7100.0,5800],["2022-04-18",6900.0,7200.0,6700.0,7200.0,15500],["2022-04-19",6900.0,7000.0,6600.0,6700.0,27400],["2022-04-20",6900.0,6900.0,6700.0,6700.0,34300],["2022-04-21",6700.0,6700.0,6100.0,6200.0,5800],["2022-04-22",6200.0,7000.0,6200.0,6800.0,5300],["2022-04-25",6200.0,6900.0,6100.0,6900.0,1600],["2022-04-26",6300.0,6500.0,6200.0,6400.0,5700],["2022-04-27",6200.0,6400.0,6100.0,6400.0,2100],["2022-04-28",5500.0,6900.0,5500.0,6600.0,15300],["2022-04-29",6500.0,6600.0,6200.0,6600.0,10000],["2022-05-04",6600.0,6800.0,6300.0,6600.0,3900],["2022-05-05",6600.0,6800.0,6500.0,6500.0,1800],["2022-05-06",6800.0,6800.0,6400.0,6500.0,5200],["2022-05-09",6600.0,6600.0,5900.0,6600.0,6100],["2022-05-10",6500.0,6500.0,6100.0,6300.0,6200],["2022-05-11",6300.0,6300.0,6100.0,6200.0,2400],["2022-05-12",6200.0,6200.0,6000.0,6000.0,3900],["2022-05-13",6300.0,6300.0,5500.0,5800.0,8400],["2022-05-16",5400.0,6400.0,5400.0,5900.0,2200],["2022-05-17",5600.0,6300.0,5600.0,6300.0,3000],["2022-05-18",6100.0,6400.0,5600.0,6000.0,6700],["2022-05-19",6000.0,6000.0,6000.0,6000.0,100],["2022-05-20",6000.0,6400.0,5100.0,6000.0,45400],["2022-05-23",5900.0,6500.0,5900.0,6000.0,8400],["2022-05-24",6100.0,6700.0,5700.0,6000.0,3200],["2022-05-25",6100.0,6100.0,5700.0,5800.0,6200],["2022-05-26",5900.0,6300.0,5900.0,6000.0,7000],["2022-05-27",5900.0,6000.0,5900.0,6000.0,8700],["2022-05-30",6100.0,6300.0,5900.0,5900.0,16500],["2022-05-31",6000.0,6200.0,6000.0,6200.0,8700],["2022-06-01",6000.0,6900.0,6000.0,6100.0,5900],["2022-06-02",6300.0,6300.0,6300.0,6300.0,0],["2022-06-03",6000.0,6500.0,5900.0,5900.0,12400],["2022-06-06",6100.0,6200.0,5900.0,6200.0,8200],["2022-06-07",6100.0,6100.0,6000.0,6000.0,28100],["2022-06-08",6000.0,6200.0,6000.0,6100.0,10400],["2022-06-09",5500.0,6100.0,5500.0,6000.0,24500],["2022-06-10",6300.0,6300.0,5700.0,5700.0,2700],["2022-06-13",6000.0,6000.0,5800.0,6000.0,9800],["2022-06-14",5900.0,6100.0,5700.0,6000.0,7500],["2022-06-15",6000.0,6000.0,5200.0,5800.0,7200],["2022-06-16",6100.0,6100.0,6000.0,6000.0,500],["2022-06-17",5200.0,6000.0,5100.0,5900.0,12300],["2022-06-20",5800.0,6000.0,5800.0,5800.0,9700],["2022-06-21",5200.0,5800.0,5200.0,5500.0,6900],["2022-06-22",5700.0,5800.0,5100.0,5100.0,1700],["2022-06-23",5300.0,5300.0,5200.0,5200.0,400],["2022-06-24",5800.0,5800.0,5200.0,5200.0,1100],["2022-06-27",5500.0,6200.0,5500.0,6200.0,200],["2022-06-28",6300.0,6300.0,5500.0,5900.0,450900],["2022-06-29",6000.0,6000.0,5500.0,5800.0,8700],["2022-06-30",5900.0,5900.0,5600.0,5600.0,2800],["2022-07-01",5600.0,5600.0,5500.0,5500.0,600],["2022-07-04",5400.0,5500.0,5300.0,5300.0,2700],["2022-07-05",5300.0,5400.0,5300.0,5300.0,900],["2022-07-06",6000.0,6000.0,5200.0,5200.0,2900],["2022-07-07",5900.0,5900.0,5700.0,5700.0,1600],["2022-07-08",6000.0,6000.0,5900.0,6000.0,6400],["2022-07-11",5900.0,5900.0,5900.0,5900.0,0],["2022-07-12",5600.0,5800.0,5600.0,5800.0,1500],["2022-07-13",5600.0,5700.0,5300.0,5700.0,5100],["2022-07-14",5800.0,5800.0,5200.0,5400.0,2800],["2022-07-15",5800.0,5800.0,5400.0,5600.0,3000],["2022-07-18",5700.0,5700.0,5400.0,5400.0,3400],["2022-07-19",5500.0,5500.0,5300.0,5400.0,2900],["2022-07-20",5400.0,5400.0,5400.0,5400.0,5600],["2022-07-21",5400.0,5600.0,5200.0,5200.0,7800],["2022-07-22",5600.0,5600.0,5300.0,5400.0,5400],["2022-07-25",5500.0,5600.0,5400.0,5600.0,1900],["2022-07-26",5500.0,5500.0,5500.0,5500.0,2600],["2022-07-27",5500.0,5500.0,5500.0,5500.0,100],["2022-07-28",5200.0,5500.0,5200.0,5300.0,11280],["2022-07-29",5300.0,5600.0,5300.0,5600.0,3400],["2022-08-01",5400.0,5500.0,5400.0,5500.0,5800],["2022-08-02",5300.0,5600.0,5300.0,5600.0,7300],["2022-08-03",5500.0,5600.0,5400.0,5600.0,5500],["2022-08-04",5600.0,5600.0,5300.0,5500.0,2600],["2022-08-05",5500.0,5600.0,5500.0,5600.0,3200],["2022-08-08",5600.0,5600.0,5400.0,5600.0,2900],["2022-08-09",5500.0,5600.0,5300.0,5600.0,15700],["2022-08-10",5500.0,5600.0,5500.0,5600.0,1800],["2022-08-11",5700.0,5700.0,5400.0,5600.0,7400],["2022-08-12",5600.0,5700.0,5300.0,5600.0,11100],["2022-08-15",5900.0,6000.0,5400.0,5700.0,6100],["2022-08-16",5900.0,5900.0,5500.0,5500.0,600],["2022-08-17",5700.0,5800.0,5500.0,5500.0,2400],["2022-08-18",5700.0,5700.0,5600.0,5600.0,1400],["2022-08-19",5500.0,5500.0,5200.0,5500.0,3300],["2022-08-22",5300.0,5400.0,5200.0,5400.0,1100],["2022-08-23",5500.0,5500.0,5300.0,5500.0,5400],["2022-08-24",5400.0,5700.0,5400.0,5600.0,9600],["2022-08-25",5700.0,5700.0,5300.0,5500.0,2900],["2022-08-26",5400.0,5500.0,5300.0,5500.0,3200],["2022-08-29",5000.0,5600.0,5000.0,5500.0,8700],["2022-08-30",5300.0,5300.0,5200.0,5300.0,4100],["2022-08-31",5500.0,5500.0,5200.0,5400.0,8000],["2022-09-05",5400.0,5400.0,5200.0,5300.0,3200],["2022-09-06",5500.0,5500.0,5400.0,5400.0,200],["2022-09-07",5400.0,5400.0,5400.0,5400.0,700],["2022-09-08",5300.0,5300.0,5100.0,5100.0,1200],["2022-09-09",5500.0,5500.0,5100.0,5100.0,6100],["2022-09-12",5400.0,5400.0,5100.0,5400.0,1500],["2022-09-13",5200.0,5400.0,5200.0,5300.0,1600],["2022-09-14",5100.0,5300.0,5000.0,5300.0,20300],["2022-09-15",5300.0,5300.0,4900.0,5100.0,4900],["2022-09-16",5100.0,5100.0,5000.0,5100.0,2500],["2022-09-19",5200.0,5200.0,5000.0,5000.0,2300],["2022-09-20",5000.0,5100.0,4600.0,4700.0,22400],["2022-09-21",4800.0,5000.0,4700.0,5000.0,11300],["2022-09-22",4800.0,4900.0,4800.0,4800.0,5200],["2022-09-23",4800.0,4900.0,4800.0,4900.0,5300],["2022-09-26",4900.0,5000.0,4800.0,4800.0,11600],["2022-09-27",4900.0,5000.0,4900.0,5000.0,4000],["2022-09-28",5000.0,5000.0,4800.0,4900.0,4100],["2022-09-29",4900.0,5000.0,4900.0,4900.0,11100],["2022-09-30",4800.0,5000.0,4800.0,4800.0,5900],["2022-10-03",5000.0,5000.0,4500.0,4900.0,3200],["2022-10-04",4900.0,4900.0,4800.0,4800.0,5700],["2022-10-05",5600.0,5600.0,4800.0,4900.0,8600],["2022-10-06",4900.0,5000.0,4900.0,4900.0,1600],["2022-10-07",4900.0,4900.0,4400.0,4900.0,22100],["2022-10-10",4900.0,4900.0,4800.0,4800.0,4300],["2022-10-11",4900.0,4900.0,4400.0,4700.0,14800],["2022-10-12",4800.0,4900.0,4800.0,4800.0,34100],["2022-10-13",4800.0,5000.0,4800.0,4800.0,3100],["2022-10-14",5100.0,5100.0,4500.0,5000.0,1400],["2022-10-17",5000.0,5000.0,4300.0,4300.0,1800],["2022-10-18",4300.0,5000.0,4200.0,4900.0,22900],["2022-10-19",4400.0,4900.0,4400.0,4800.0,2100],["2022-10-20",5200.0,5200.0,4700.0,4700.0,5300],["2022-10-21",4700.0,5000.0,4600.0,4900.0,5400],["2022-10-24",5000.0,5000.0,4300.0,5000.0,8700],["2022-10-25",4700.0,5000.0,4700.0,5000.0,4400],["2022-10-26",4600.0,5200.0,4500.0,5200.0,4100],["2022-10-27",5100.0,5100.0,5000.0,5100.0,4500],["2022-10-28",5000.0,5000.0,5000.0,5000.0,400],["2022-10-31",4800.0,5000.0,4600.0,4600.0,2500],["2022-11-01",5200.0,5200.0,4800.0,4800.0,300],["2022-11-02",4600.0,4600.0,4200.0,4300.0,20300],["2022-11-03",4700.0,4700.0,3800.0,3800.0,10200],["2022-11-04",4100.0,4300.0,3500.0,3500.0,1300],["2022-11-07",3700.0,4000.0,3300.0,4000.0,17900],["2022-11-08",3300.0,3600.0,3300.0,3600.0,1700],["2022-11-09",3400.0,3400.0,3200.0,3200.0,2500],["2022-11-10",3300.0,3300.0,3000.0,3000.0,3000],["2022-11-11",3400.0,3400.0,2900.0,2900.0,4400],["2022-11-14",2900.0,2900.0,2900.0,2900.0,0],["2022-11-15",3000.0,3000.0,2500.0,2500.0,2100],["2022-11-16",2600.0,2900.0,2500.0,2900.0,9400],["2022-11-17",2600.0,3300.0,2500.0,3200.0,2000],["2022-11-18",3000.0,3200.0,3000.0,3200.0,4800],["2022-11-21",3600.0,3600.0,3500.0,3600.0,5800],["2022-11-22",4000.0,4100.0,4000.0,4100.0,18500],["2022-11-23",4400.0,4500.0,4100.0,4500.0,7700],["2022-11-24",4600.0,4600.0,3900.0,3900.0,500],["2022-11-25",4300.0,4400.0,3800.0,3900.0,5700],["2022-11-28",4300.0,4300.0,3900.0,4100.0,4600],["2022-11-29",3600.0,4500.0,3600.0,4000.0,6600],["2022-11-30",4100.0,4100.0,4000.0,4000.0,900],["2022-12-01",4200.0,4200.0,3400.0,4100.0,13000],["2022-12-02",4100.0,4100.0,3400.0,4000.0,1600],["2022-12-05",3800.0,3800.0,3700.0,3700.0,2100],["2022-12-06",3800.0,4000.0,3700.0,3700.0,2800],["2022-12-07",3800.0,3800.0,3800.0,3800.0,4100],["2022-12-08",3800.0,3900.0,3800.0,3900.0,1500],["2022-12-09",3600.0,3800.0,3600.0,3800.0,1800],["2022-12-12",3500.0,4100.0,3400.0,4000.0,6000],["2022-12-13",4100.0,4200.0,4100.0,4200.0,2300],["2022-12-14",3800.0,4000.0,3800.0,4000.0,4100],["2022-12-15",3900.0,3900.0,3900.0,3900.0,600],["2022-12-16",3500.0,3900.0,3400.0,3800.0,3500],["2022-12-19",3600.0,4000.0,3600.0,4000.0,1100],["2022-12-20",3600.0,3600.0,3600.0,3600.0,800],["2022-12-21",3900.0,3900.0,3600.0,3600.0,1700],["2022-12-22",3700.0,3700.0,3200.0,3200.0,3800],["2022-12-23",3700.0,3700.0,3700.0,3700.0,8800],["2022-12-26",3900.0,3900.0,3800.0,3800.0,4200],["2022-12-27",3700.0,3700.0,3400.0,3500.0,1200],["2022-12-28",3800.0,3800.0,3800.0,3800.0,800],["2022-12-29",3400.0,3400.0,3400.0,3400.0,800],["2022-12-30",3400.0,3400.0,3400.0,3400.0,0],["2023-01-03",3700.0,3700.0,3400.0,3400.0,4700],["2023-01-04",3800.0,3800.0,3800.0,3800.0,500],["2023-01-05",3800.0,3800.0,3800.0,3800.0,0],["2023-01-06",3800.0,3800.0,3600.0,3600.0,5600],["2023-01-09",3700.0,3700.0,3400.0,3600.0,7900],["2023-01-10",3500.0,3500.0,3500.0,3500.0,0],["2023-01-11",3700.0,3700.0,3600.0,3600.0,700],["2023-01-12",3700.0,3700.0,3600.0,3700.0,5800],["2023-01-13",3700.0,3700.0,3700.0,3700.0,300],["2023-01-16",3700.0,3700.0,3700.0,3700.0,700],["2023-01-17",3800.0,3900.0,3800.0,3900.0,1400],["2023-01-18",3900.0,3900.0,3600.0,3600.0,4900],["2023-01-19",3400.0,3700.0,3400.0,3700.0,2300],["2023-01-27",3700.0,3700.0,3400.0,3400.0,5300],["2023-01-30",3700.0,3800.0,3700.0,3700.0,3200],["2023-01-31",3700.0,4200.0,3700.0,3800.0,16700],["2023-02-01",4300.0,4500.0,4000.0,4000.0,2500],["2023-02-02",4300.0,4600.0,4200.0,4600.0,2500],["2023-02-03",4400.0,4400.0,3800.0,4000.0,2000],["2023-02-06",3600.0,3700.0,3600.0,3700.0,600],["2023-02-07",3800.0,4200.0,3700.0,4200.0,7900],["2023-02-08",3900.0,3900.0,3900.0,3900.0,100],["2023-02-09",3800.0,3800.0,3800.0,3800.0,700],["2023-02-10",3800.0,3800.0,3800.0,3800.0,6200],["2023-02-13",3700.0,3700.0,3700.0,3700.0,2400],["2023-02-14",3800.0,3800.0,3600.0,3600.0,5900],["2023-02-15",3600.0,3600.0,3600.0,3600.0,0],["2023-02-16",3700.0,3800.0,3700.0,3700.0,5300],["2023-02-17",3800.0,4000.0,3700.0,3900.0,14700],["2023-02-20",3900.0,4000.0,3900.0,4000.0,5000],["2023-02-21",4000.0,4000.0,3900.0,3900.0,3600],["2023-02-22",3800.0,3900.0,3800.0,3800.0,1000],["2023-02-23",3900.0,4000.0,3800.0,3800.0,4400],["2023-02-24",3900.0,3900.0,3900.0,3900.0,100],["2023-02-27",3800.0,3800.0,3800.0,3800.0,600],["2023-02-28",4000.0,4100.0,3800.0,3800.0,6800],["2023-03-01",4000.0,4000.0,3900.0,3900.0,1500],["2023-03-02",3900.0,3900.0,3900.0,3900.0,2100],["2023-03-03",3900.0,3900.0,3900.0,3900.0,500],["2023-03-06",3900.0,3900.0,3900.0,3900.0,5100],["2023-03-07",3900.0,3900.0,3800.0,3800.0,300],["2023-03-08",3800.0,3800.0,3800.0,3800.0,0],["2023-03-09",3800.0,3800.0,3800.0,3800.0,0],["2023-03-10",3800.0,3800.0,3800.0,3800.0,1200],["2023-03-13",3800.0,3900.0,3800.0,3900.0,1700],["2023-03-14",3700.0,3800.0,3700.0,3700.0,2700],["2023-03-15",3700.0,3800.0,3700.0,3800.0,8300],["2023-03-16",3700.0,3700.0,3700.0,3700.0,900],["2023-03-17",3800.0,3800.0,3700.0,3800.0,1400],["2023-03-20",3800.0,3800.0,3700.0,3700.0,6300],["2023-03-21",3700.0,3800.0,3700.0,3700.0,16200],["2023-03-22",3800.0,3900.0,3700.0,3900.0,2300],["2023-03-23",3800.0,3900.0,3800.0,3800.0,7100],["2023-03-24",3800.0,3900.0,3800.0,3900.0,3900],["2023-03-27",3800.0,3800.0,3800.0,3800.0,1000],["2023-03-28",3900.0,4000.0,3900.0,4000.0,3100],["2023-03-29",3900.0,3900.0,3900.0,3900.0,0],["2023-03-30",3900.0,4000.0,3900.0,4000.0,7000],["2023-03-31",3900.0,3900.0,3800.0,3900.0,2100],["2023-04-03",3900.0,3900.0,3900.0,3900.0,0],["2023-04-04",3900.0,4000.0,3800.0,3900.0,5300],["2023-04-05",3900.0,3900.0,3800.0,3800.0,4200],["2023-04-06",4000.0,4000.0,4000.0,4000.0,6000],["2023-04-07",4600.0,4600.0,3900.0,3900.0,3300],["2023-04-10",4000.0,4000.0,3900.0,3900.0,3300],["2023-04-11",3900.0,3900.0,3800.0,3900.0,1500],["2023-04-12",3900.0,4000.0,3900.0,3900.0,27500],["2023-04-13",4000.0,4000.0,3900.0,3900.0,3000],["2023-04-14",3900.0,4000.0,3900.0,4000.0,2900],["2023-04-17",4100.0,4500.0,4000.0,4000.0,25600],["2023-04-18",4300.0,4600.0,4000.0,4000.0,33900],["2023-04-19",4000.0,4500.0,3900.0,4500.0,7100],["2023-04-20",4300.0,4300.0,3900.0,3900.0,9900],["2023-04-21",4200.0,4200.0,4000.0,4000.0,600],["2023-04-24",4000.0,4000.0,4000.0,4000.0,200],["2023-04-25",4100.0,4100.0,3800.0,3900.0,1100],["2023-04-26",3800.0,3800.0,3700.0,3700.0,200],["2023-04-27",3800.0,3800.0,3700.0,3700.0,3700],["2023-04-28",4000.0,4000.0,3800.0,3900.0,1100],["2023-05-04",3800.0,3800.0,3700.0,3700.0,3900],["2023-05-05",3800.0,3900.0,3800.0,3800.0,3600],["2023-05-08",3800.0,3800.0,3700.0,3800.0,6000],["2023-05-09",3800.0,3800.0,3800.0,3800.0,1900],["2023-05-10",3800.0,3800.0,3800.0,3800.0,4800],["2023-05-11",3900.0,4000.0,3800.0,3900.0,4700],["2023-05-12",3900.0,3900.0,3800.0,3800.0,3200],["2023-05-15",3900.0,4000.0,3800.0,4000.0,15200],["2023-05-16",4000.0,4100.0,4000.0,4000.0,2900],["2023-05-17",4000.0,4000.0,3800.0,3900.0,11700],["2023-05-18",4000.0,4000.0,3800.0,4000.0,7900],["2023-05-19",3900.0,4000.0,3900.0,3900.0,5100],["2023-05-22",3900.0,4000.0,3900.0,3900.0,5800],["2023-05-23",4000.0,4000.0,3900.0,3900.0,1300],["2023-05-24",3900.0,3900.0,3800.0,3900.0,4400],["2023-05-25",3900.0,4000.0,3900.0,4000.0,1000],["2023-05-26",3900.0,3900.0,3900.0,3900.0,500],["2023-05-29",4000.0,4000.0,3900.0,4000.0,22900],["2023-05-30",4100.0,4400.0,4000.0,4200.0,31600],["2023-05-31",4000.0,4700.0,4000.0,4700.0,88900],["2023-06-01",4700.0,4700.0,4500.0,4600.0,2100],["2023-06-02",4600.0,4700.0,4100.0,4400.0,30100],["2023-06-05",4600.0,4600.0,4200.0,4300.0,9300],["2023-06-06",4600.0,4600.0,4300.0,4400.0,4200],["2023-06-07",4400.0,4600.0,4400.0,4600.0,23100],["2023-06-08",4600.0,4800.0,4400.0,4500.0,8300],["2023-06-09",4700.0,4700.0,4300.0,4300.0,2900],["2023-06-12",4300.0,4600.0,4300.0,4600.0,14400],["2023-06-13",4800.0,4800.0,4400.0,4600.0,10100],["2023-06-14",4800.0,4800.0,4500.0,4500.0,25900],["2023-06-15",4700.0,4800.0,4500.0,4500.0,8500],["2023-06-16",4600.0,4700.0,4500.0,4600.0,5500],["2023-06-19",4500.0,4600.0,4100.0,4500.0,5800],["2023-06-20",4200.0,4500.0,4200.0,4400.0,900],["2023-06-21",4500.0,4600.0,4400.0,4400.0,1200],["2023-06-22",4400.0,4500.0,4400.0,4500.0,2700],["2023-06-23",4500.0,4500.0,4400.0,4400.0,8500],["2023-06-26",4500.0,4500.0,4100.0,4100.0,17700],["2023-06-27",4200.0,4500.0,4100.0,4100.0,5000],["2023-06-28",4400.0,4400.0,4100.0,4200.0,7200],["2023-06-29",4400.0,4400.0,4200.0,4200.0,3400],["2023-06-30",4400.0,4400.0,4200.0,4200.0,3400],["2023-07-03",4300.0,4300.0,4200.0,4300.0,3300],["2023-07-04",4400.0,4400.0,4100.0,4200.0,11300],["2023-07-05",4200.0,4300.0,4200.0,4200.0,5500],["2023-07-06",4300.0,4300.0,4200.0,4200.0,2000],["2023-07-07",4200.0,4300.0,4200.0,4200.0,4300],["2023-07-10",4300.0,4600.0,4300.0,4500.0,2400],["2023-07-11",4300.0,4400.0,4200.0,4300.0,10100],["2023-07-12",4300.0,4500.0,4200.0,4400.0,19100],["2023-07-13",4600.0,4900.0,4500.0,4900.0,53300],["2023-07-14",5400.0,5400.0,4500.0,4500.0,9700],["2023-07-17",4500.0,5300.0,4500.0,5100.0,39600],["2023-07-18",4800.0,5200.0,4800.0,5000.0,11800],["2023-07-19",5000.0,5100.0,4800.0,5000.0,12800],["2023-07-20",5000.0,5000.0,4600.0,4800.0,4300],["2023-07-21",4700.0,4800.0,4500.0,4800.0,14600],["2023-07-24",4600.0,5000.0,4300.0,4900.0,5100],["2023-07-25",4900.0,4900.0,4400.0,4500.0,18100],["2023-07-26",4600.0,4900.0,4600.0,4800.0,24300],["2023-07-27",4800.0,5000.0,4700.0,4800.0,9000],["2023-07-28",4700.0,4700.0,4600.0,4700.0,10700],["2023-07-31",4700.0,4800.0,4600.0,4700.0,18700],["2023-08-01",4800.0,4800.0,4600.0,4700.0,6300],["2023-08-02",4700.0,4700.0,4700.0,4700.0,24000],["2023-08-03",4900.0,4900.0,4500.0,4700.0,6800],["2023-08-04",4700.0,4800.0,4700.0,4700.0,16700],["2023-08-07",4600.0,5400.0,4600.0,4900.0,34700],["2023-08-08",4700.0,5000.0,4700.0,4800.0,21700],["2023-08-09",5000.0,5000.0,4800.0,4800.0,74700],["2023-08-10",4800.0,4900.0,4800.0,4800.0,32500],["2023-08-11",4800.0,4800.0,4600.0,4700.0,16700],["2023-08-14",4700.0,4700.0,4700.0,4700.0,24200],["2023-08-15",4700.0,4800.0,4700.0,4800.0,41000],["2023-08-16",4700.0,4700.0,4700.0,4700.0,14400],["2023-08-17",4800.0,4800.0,4700.0,4700.0,7100],["2023-08-18",4700.0,4700.0,4400.0,4500.0,13400],["2023-08-21",4500.0,4500.0,4300.0,4300.0,5300],["2023-08-22",4300.0,4400.0,4200.0,4300.0,14800],["2023-08-23",4500.0,4500.0,4300.0,4300.0,5700],["2023-08-24",4300.0,4500.0,4200.0,4400.0,7200],["2023-08-25",4400.0,4500.0,4400.0,4400.0,800],["2023-08-28",4400.0,4500.0,4300.0,4400.0,5200],["2023-08-29",4300.0,4400.0,4300.0,4400.0,6200],["2023-08-30",4300.0,4400.0,4300.0,4400.0,6900],["2023-08-31",4400.0,4500.0,4300.0,4400.0,4800],["2023-09-05",4500.0,4500.0,4400.0,4400.0,1500],["2023-09-06",4500.0,4500.0,4400.0,4500.0,3500],["2023-09-07",4500.0,4500.0,4400.0,4500.0,8600],["2023-09-08",4500.0,4600.0,4500.0,4600.0,13200],["2023-09-11",4600.0,4600.0,4400.0,4500.0,8000],["2023-09-12",4400.0,4500.0,4300.0,4500.0,5200],["2023-09-13",4400.0,4500.0,4400.0,4400.0,6400],["2023-09-14",4300.0,4500.0,4300.0,4500.0,5700],["2023-09-15",4300.0,4300.0,4200.0,4300.0,6500],["2023-09-18",4200.0,4200.0,4000.0,4200.0,13700],["2023-09-19",4100.0,4200.0,4100.0,4200.0,1800],["2023-09-20",4300.0,4300.0,4200.0,4300.0,8100],["2023-09-21",4200.0,4300.0,4200.0,4200.0,8900],["2023-09-22",4200.0,4200.0,4100.0,4100.0,7200],["2023-09-25",4100.0,4200.0,4000.0,4000.0,8400],["2023-09-26",4000.0,4100.0,3900.0,4000.0,20200],["2023-09-27",4300.0,4300.0,3700.0,3900.0,12200],["2023-09-28",4000.0,4000.0,3900.0,4000.0,1100],["2023-09-29",3800.0,4000.0,3800.0,4000.0,4100],["2023-10-02",4000.0,4000.0,4000.0,4000.0,3900],["2023-10-03",3900.0,4100.0,3900.0,3900.0,10600],["2023-10-04",3800.0,4000.0,3800.0,4000.0,4000],["2023-10-05",3900.0,4000.0,3900.0,3900.0,1700],["2023-10-06",4000.0,4100.0,3800.0,4000.0,12000],["2023-10-09",4000.0,4000.0,3900.0,3900.0,900],["2023-10-10",4000.0,4100.0,3900.0,3900.0,2500],["2023-10-11",3900.0,4000.0,3900.0,4000.0,2700],["2023-10-12",4100.0,4100.0,4100.0,4100.0,300],["2023-10-13",4000.0,4000.0,3900.0,4000.0,2500],["2023-10-16",3900.0,4000.0,3800.0,3800.0,5300],["2023-10-17",4000.0,4000.0,4000.0,4000.0,3000],["2023-10-18",4000.0,4000.0,3900.0,3900.0,1600],["2023-10-19",3700.0,3900.0,3700.0,3700.0,7600],["2023-10-20",3800.0,4000.0,3700.0,3900.0,6900],["2023-10-23",3700.0,3900.0,3700.0,3900.0,2200],["2023-10-24",3800.0,3900.0,3700.0,3900.0,3400],["2023-10-25",3800.0,3800.0,3800.0,3800.0,7000],["2023-10-26",3700.0,3800.0,3700.0,3800.0,3200],["2023-10-27",3600.0,3800.0,3600.0,3800.0,1100],["2023-10-30",3700.0,3800.0,3700.0,3800.0,5300],["2023-10-31",3800.0,3900.0,3700.0,3700.0,4000],["2023-11-01",3800.0,3800.0,3700.0,3800.0,2900],["2023-11-02",4000.0,4300.0,3800.0,4000.0,13300],["2023-11-03",4100.0,4100.0,3900.0,3900.0,2300],["2023-11-06",4000.0,4000.0,4000.0,4000.0,800],["2023-11-07",3900.0,3900.0,3800.0,3900.0,3100],["2023-11-08",3800.0,3900.0,3800.0,3900.0,8500],["2023-11-09",3900.0,4100.0,3900.0,4000.0,8200],["2023-11-10",4000.0,4000.0,3900.0,3900.0,8400],["2023-11-13",4000.0,4500.0,4000.0,4000.0,4500],["2023-11-14",4200.0,4200.0,4000.0,4200.0,12600],["2023-11-15",4200.0,4200.0,4100.0,4200.0,13600],["2023-11-16",4200.0,4300.0,4100.0,4200.0,9500],["2023-11-17",4300.0,4300.0,4100.0,4200.0,4400],["2023-11-20",3900.0,4100.0,3900.0,4100.0,3300],["2023-11-21",4200.0,4200.0,4100.0,4200.0,3400],["2023-11-22",4100.0,4200.0,4100.0,4100.0,7800],["2023-11-23",4200.0,4300.0,4100.0,4200.0,7100],["2023-11-24",4100.0,4100.0,4000.0,4100.0,12900],["2023-11-27",4000.0,4100.0,4000.0,4100.0,13400],["2023-11-28",4000.0,4100.0,3900.0,4100.0,2600],["2023-11-29",4000.0,4100.0,4000.0,4100.0,2900],["2023-11-30",4000.0,4100.0,4000.0,4100.0,6300],["2023-12-01",4000.0,4200.0,4000.0,4100.0,6800],["2023-12-04",4100.0,4200.0,4000.0,4200.0,7200],["2023-12-05",4000.0,4200.0,4000.0,4200.0,8200],["2023-12-06",4100.0,4200.0,4000.0,4200.0,2600],["2023-12-07",4100.0,4700.0,4100.0,4700.0,14400],["2023-12-08",4400.0,4500.0,4300.0,4300.0,18400],["2023-12-11",4600.0,4600.0,4300.0,4400.0,2800],["2023-12-12",4400.0,4400.0,4300.0,4400.0,3100],["2023-12-13",4300.0,4400.0,4200.0,4400.0,4500],["2023-12-14",4200.0,4300.0,4200.0,4300.0,1500],["2023-12-15",4000.0,4300.0,4000.0,4300.0,4300],["2023-12-18",4000.0,4300.0,4000.0,4300.0,3300],["2023-12-19",4100.0,4300.0,4100.0,4300.0,2300],["2023-12-20",4000.0,4100.0,4000.0,4100.0,8100],["2023-12-21",4100.0,4200.0,4100.0,4200.0,8400],["2023-12-22",4000.0,4200.0,4000.0,4100.0,1700],["2023-12-25",4100.0,4100.0,4000.0,4000.0,2200],["2023-12-26",4000.0,4200.0,3900.0,4000.0,2600],["2023-12-27",4000.0,4100.0,3900.0,4100.0,1600],["2023-12-28",4000.0,4200.0,3900.0,4200.0,2700],["2023-12-29",4100.0,4200.0,4100.0,4100.0,1200],["2024-01-02",4000.0,4200.0,4000.0,4100.0,6300],["2024-01-03",4100.0,4100.0,4100.0,4100.0,2400],["2024-01-04",4100.0,4200.0,4000.0,4000.0,24000],["2024-01-05",4100.0,4100.0,4000.0,4000.0,3100],["2024-01-08",4000.0,4000.0,4000.0,4000.0,6400],["2024-01-09",4000.0,4000.0,4000.0,4000.0,5300],["2024-01-10",4100.0,4100.0,3900.0,4100.0,2400],["2024-01-11",3900.0,4000.0,3900.0,4000.0,1800],["2024-01-12",4000.0,4100.0,4000.0,4100.0,2300],["2024-01-15",4000.0,4000.0,4000.0,4000.0,2900],["2024-01-16",4000.0,4100.0,3900.0,4000.0,5000],["2024-01-17",3400.0,3900.0,3400.0,3900.0,3100],["2024-01-18",3900.0,3900.0,3900.0,3900.0,1300],["2024-01-19",3900.0,3900.0,3900.0,3900.0,700],["2024-01-22",4000.0,4000.0,4000.0,4000.0,2000],["2024-01-23",4000.0,4000.0,4000.0,4000.0,5400],["2024-01-24",4000.0,4100.0,4000.0,4000.0,7800],["2024-01-25",4000.0,4100.0,4000.0,4100.0,200],["2024-01-26",4000.0,4000.0,3900.0,4000.0,3800],["2024-01-29",3900.0,4000.0,3900.0,4000.0,2400],["2024-01-30",3900.0,4000.0,3900.0,3900.0,16200],["2024-01-31",3900.0,3900.0,3800.0,3800.0,8200],["2024-02-01",3900.0,3900.0,3900.0,3900.0,0],["2024-02-02",4000.0,4000.0,3900.0,3900.0,200],["2024-02-05",4000.0,4000.0,3800.0,3800.0,3200],["2024-02-06",3900.0,3900.0,3900.0,3900.0,1000],["2024-02-07",3900.0,3900.0,3900.0,3900.0,1400],["2024-02-15",4000.0,4000.0,3900.0,4000.0,1600],["2024-02-16",3900.0,4000.0,3900.0,3900.0,2400],["2024-02-19",4000.0,4000.0,3900.0,4000.0,1200],["2024-02-20",3900.0,4100.0,3900.0,4000.0,19000],["2024-02-21",4000.0,4000.0,4000.0,4000.0,3900],["2024-02-22",4100.0,4400.0,4100.0,4100.0,8500],["2024-02-23",4400.0,4400.0,4000.0,4200.0,2500],["2024-02-26",4200.0,4200.0,4100.0,4200.0,1200],["2024-02-27",4200.0,4200.0,4200.0,4200.0,1200],["2024-02-28",4200.0,4200.0,4100.0,4100.0,900],["2024-02-29",4100.0,4100.0,3900.0,4000.0,2800],["2024-03-01",4000.0,4100.0,4000.0,4100.0,2200],["2024-03-04",4000.0,4000.0,4000.0,4000.0,800],["2024-03-05",3900.0,4100.0,3900.0,4100.0,8200],["2024-03-06",4100.0,4100.0,4000.0,4100.0,8300],["2024-03-07",4100.0,4100.0,3900.0,4000.0,24900],["2024-03-08",4000.0,4000.0,4000.0,4000.0,4600],["2024-03-11",4000.0,4000.0,3900.0,4000.0,7300],["2024-03-12",4100.0,4100.0,4100.0,4100.0,100],["2024-03-13",4000.0,4000.0,3900.0,4000.0,8300],["2024-03-14",4100.0,4100.0,4000.0,4000.0,1900],["2024-03-15",4000.0,4200.0,4000.0,4200.0,30300],["2024-03-18",4200.0,4300.0,4100.0,4200.0,44300],["2024-03-19",4200.0,4800.0,4200.0,4300.0,69800],["2024-03-20",4700.0,4700.0,4500.0,4600.0,5100],["2024-03-21",4900.0,4900.0,4600.0,4600.0,18800],["2024-03-22",4700.0,5400.0,4700.0,5400.0,487400],["2024-03-25",5300.0,6000.0,5300.0,6000.0,189400],["2024-03-26",6800.0,6800.0,6000.0,6000.0,163700],["2024-03-27",6200.0,6200.0,5500.0,6100.0,71100],["2024-03-28",5900.0,6500.0,5800.0,6500.0,46900],["2024-03-29",7000.0,7000.0,6400.0,6800.0,63000],["2024-04-01",6400.0,6700.0,6000.0,6400.0,82500],["2024-04-02",6100.0,6500.0,5700.0,6500.0,26700],["2024-04-03",6100.0,6100.0,5900.0,5900.0,9900],["2024-04-04",5700.0,6100.0,5400.0,6100.0,26600],["2024-04-05",5700.0,6000.0,5200.0,6000.0,13300],["2024-04-08",6100.0,6100.0,5300.0,5900.0,9400],["2024-04-09",5600.0,6000.0,5600.0,5600.0,5700],["2024-04-10",5200.0,5500.0,5100.0,5100.0,12600],["2024-04-11",5200.0,5700.0,5000.0,5400.0,20000],["2024-04-12",5400.0,5400.0,5000.0,5300.0,2500],["2024-04-15",5000.0,5200.0,4800.0,5000.0,19000],["2024-04-16",5700.0,5700.0,4300.0,5000.0,7900],["2024-04-17",5400.0,5400.0,4500.0,4800.0,13500],["2024-04-19",4400.0,5300.0,4400.0,5000.0,4400],["2024-04-22",4500.0,5000.0,4500.0,5000.0,2800],["2024-04-23",5200.0,5200.0,4500.0,5200.0,4500],["2024-04-24",5100.0,5100.0,4400.0,4800.0,6700],["2024-04-25",4900.0,4900.0,4600.0,4700.0,900],["2024-04-26",4900.0,4900.0,4600.0,4800.0,1200],["2024-05-02",4600.0,4600.0,4600.0,4600.0,1100],["2024-05-03",4500.0,4600.0,4500.0,4600.0,19800],["2024-05-06",4400.0,4600.0,4100.0,4500.0,1800],["2024-05-07",4600.0,5000.0,4600.0,5000.0,10500],["2024-05-08",5000.0,5200.0,5000.0,5000.0,10200],["2024-05-09",5100.0,5100.0,5000.0,5000.0,900],["2024-05-10",5000.0,5000.0,4700.0,4900.0,5200],["2024-05-13",5000.0,5000.0,4200.0,4300.0,13100],["2024-05-14",4300.0,4900.0,4300.0,4800.0,400],["2024-05-15",4700.0,4700.0,4400.0,4600.0,700],["2024-05-16",4400.0,4800.0,4400.0,4700.0,2100],["2024-05-17",4400.0,4700.0,4300.0,4500.0,30400],["2024-05-20",4400.0,4400.0,4300.0,4300.0,55700],["2024-05-21",4500.0,4500.0,4300.0,4400.0,6200],["2024-05-22",4300.0,4400.0,4200.0,4400.0,20800],["2024-05-23",4400.0,4400.0,4300.0,4300.0,27100],["2024-05-24",4300.0,4300.0,4300.0,4300.0,12200],["2024-05-27",4300.0,4800.0,4000.0,4700.0,72800],["2024-05-28",4800.0,4900.0,4600.0,4900.0,23300],["2024-05-29",4700.0,5400.0,4600.0,5200.0,485800],["2024-05-30",5100.0,5400.0,5000.0,5100.0,51300],["2024-05-31",5400.0,5400.0,4600.0,4600.0,109600],["2024-06-03",4800.0,4800.0,4500.0,4800.0,39600],["2024-06-04",4600.0,4800.0,4500.0,4600.0,13100],["2024-06-05",4600.0,4800.0,4600.0,4700.0,16900],["2024-06-06",4600.0,4600.0,4300.0,4500.0,71500],["2024-06-07",4500.0,4600.0,4300.0,4400.0,22000],["2024-06-10",4800.0,4800.0,4400.0,4400.0,29600],["2024-06-11",4600.0,4600.0,4500.0,4500.0,19300],["2024-06-12",4500.0,4600.0,4400.0,4600.0,21400],["2024-06-13",4600.0,4600.0,4400.0,4500.0,38500],["2024-06-14",4400.0,4500.0,4400.0,4400.0,26800],["2024-06-17",4500.0,4600.0,4300.0,4300.0,41300],["2024-06-18",4500.0,4500.0,4300.0,4300.0,69600],["2024-06-19",4300.0,4500.0,4200.0,4500.0,15500],["2024-06-20",4500.0,4600.0,4400.0,4500.0,20100],["2024-06-21",4600.0,4700.0,4400.0,4500.0,39500],["2024-06-24",4700.0,5200.0,4500.0,5000.0,257800],["2024-06-25",5000.0,5000.0,4600.0,4800.0,10900],["2024-06-26",4700.0,4700.0,4300.0,4700.0,121600],["2024-06-27",4700.0,4700.0,4400.0,4600.0,9700],["2024-06-28",4600.0,4700.0,4300.0,4400.0,86700],["2024-07-01",4400.0,4500.0,4400.0,4500.0,3500],["2024-07-02",4500.0,4500.0,4400.0,4500.0,18980],["2024-07-03",4300.0,4600.0,4300.0,4600.0,6300],["2024-07-04",4400.0,4500.0,4300.0,4500.0,3000],["2024-07-05",4500.0,4500.0,4400.0,4500.0,18100],["2024-07-08",4400.0,4500.0,4400.0,4500.0,32700],["2024-07-09",4700.0,4700.0,4400.0,4400.0,23000],["2024-07-10",4700.0,4800.0,4400.0,4800.0,26400],["2024-07-11",4800.0,4800.0,4500.0,4600.0,14800],["2024-07-12",4500.0,5000.0,4500.0,4800.0,134200],["2024-07-15",4800.0,4800.0,4700.0,4800.0,600],["2024-07-16",4800.0,4800.0,4500.0,4800.0,15200],["2024-07-17",4500.0,4600.0,4500.0,4600.0,12100],["2024-07-18",4500.0,4700.0,4400.0,4700.0,15300],["2024-07-19",4600.0,4600.0,4400.0,4600.0,2600],["2024-07-22",4700.0,4700.0,4700.0,4700.0,1000],["2024-07-23",4700.0,4700.0,4400.0,4500.0,3100],["2024-07-24",4400.0,4500.0,4300.0,4300.0,11600],["2024-07-25",4400.0,4500.0,4300.0,4400.0,6200],["2024-07-26",4400.0,4500.0,4300.0,4400.0,5000],["2024-07-29",4500.0,4500.0,4300.0,4400.0,2600],["2024-07-30",4400.0,4400.0,4300.0,4400.0,48400],["2024-07-31",4200.0,4500.0,4200.0,4500.0,18700],["2024-08-01",4300.0,4500.0,4300.0,4300.0,12200],["2024-08-02",4200.0,4400.0,4200.0,4300.0,9400],["2024-08-05",4200.0,4500.0,4000.0,4000.0,25100],["2024-08-06",4000.0,4400.0,4000.0,4400.0,5000],["2024-08-07",4400.0,4400.0,4000.0,4000.0,11100],["2024-08-08",4100.0,4300.0,4100.0,4300.0,200],["2024-08-09",4300.0,4300.0,4200.0,4300.0,3000],["2024-08-12",4400.0,4400.0,4200.0,4300.0,3800],["2024-08-13",4300.0,4400.0,4000.0,4200.0,29600],["2024-08-14",4200.0,4300.0,4100.0,4300.0,18700],["2024-08-15",4100.0,4100.0,4000.0,4000.0,900],["2024-08-16",4200.0,4200.0,4100.0,4200.0,10900],["2024-08-19",4300.0,4300.0,4100.0,4200.0,6400],["2024-08-20",4200.0,4200.0,4200.0,4200.0,10300],["2024-08-21",4200.0,4200.0,4200.0,4200.0,6800],["2024-08-22",4200.0,4200.0,4100.0,4200.0,8000],["2024-08-23",4200.0,4200.0,4200.0,4200.0,2900],["2024-08-26",4100.0,4200.0,4000.0,4200.0,11100],["2024-08-27",4200.0,4200.0,4100.0,4100.0,13600],["2024-08-28",4100.0,4100.0,4000.0,4000.0,7400],["2024-08-29",4000.0,4000.0,4000.0,4000.0,1000],["2024-08-30",4000.0,4100.0,4000.0,4000.0,1700],["2024-09-04",4100.0,4100.0,4000.0,4000.0,8900],["2024-09-05",4100.0,4100.0,4000.0,4100.0,2500],["2024-09-06",4100.0,4100.0,4100.0,4100.0,6700],["2024-09-09",4100.0,4200.0,4000.0,4200.0,8200],["2024-09-10",4200.0,4300.0,4000.0,4300.0,1700],["2024-09-11",4200.0,4200.0,4200.0,4200.0,1700],["2024-09-12",4300.0,4300.0,4100.0,4200.0,6600],["2024-09-13",4300.0,4300.0,4100.0,4200.0,3700],["2024-09-16",4200.0,4200.0,4000.0,4000.0,11500],["2024-09-17",4100.0,4400.0,4000.0,4400.0,2300],["2024-09-18",4300.0,4300.0,4300.0,4300.0,100],["2024-09-19",4000.0,4300.0,4000.0,4300.0,4100],["2024-09-20",4100.0,4100.0,4100.0,4100.0,200],["2024-09-23",4000.0,4100.0,4000.0,4100.0,14100],["2024-09-24",4000.0,4100.0,3900.0,4000.0,4300],["2024-09-25",4000.0,4100.0,3900.0,4100.0,9600],["2024-09-26",4000.0,4100.0,3900.0,4000.0,8800],["2024-09-27",4100.0,4100.0,4000.0,4100.0,1000],["2024-09-30",4100.0,4100.0,4000.0,4000.0,1000],["2024-10-01",4000.0,4500.0,4000.0,4200.0,8300],["2024-10-02",4000.0,4200.0,4000.0,4200.0,800],["2024-10-03",4000.0,4200.0,4000.0,4100.0,12800],["2024-10-04",3900.0,4000.0,3900.0,4000.0,12200],["2024-10-07",4200.0,4200.0,3900.0,4000.0,5200],["2024-10-08",4000.0,4000.0,3900.0,4000.0,7100],["2024-10-09",4000.0,4100.0,3900.0,4100.0,3200],["2024-10-10",4000.0,4000.0,3900.0,4000.0,4700],["2024-10-11",4000.0,4100.0,3900.0,4100.0,7000],["2024-10-14",3900.0,4000.0,3900.0,4000.0,1200],["2024-10-15",3900.0,4200.0,3800.0,4200.0,11700],["2024-10-16",3900.0,3900.0,3900.0,3900.0,2400],["2024-10-17",3900.0,3900.0,3800.0,3900.0,11700],["2024-10-18",3900.0,4000.0,3900.0,4000.0,18700],["2024-10-21",3900.0,4000.0,3800.0,4000.0,6980],["2024-10-22",3900.0,3900.0,3800.0,3900.0,2900],["2024-10-23",3800.0,4000.0,3800.0,3900.0,13800],["2024-10-24",3800.0,4000.0,3600.0,4000.0,4600],["2024-10-25",3700.0,3900.0,3700.0,3900.0,5600],["2024-10-28",3800.0,3900.0,3800.0,3900.0,1800],["2024-10-29",3800.0,3900.0,3800.0,3900.0,8090],["2024-10-30",3800.0,3900.0,3800.0,3900.0,7600],["2024-10-31",3800.0,4000.0,3800.0,4000.0,1800],["2024-11-01",3800.0,3900.0,3800.0,3800.0,5200],["2024-11-04",3800.0,4000.0,3800.0,4000.0,17200],["2024-11-05",4000.0,4000.0,3800.0,4000.0,3900],["2024-11-06",4000.0,4000.0,3800.0,3900.0,10100],["2024-11-07",3800.0,3800.0,3700.0,3800.0,7500],["2024-11-08",3800.0,3900.0,3800.0,3800.0,7000],["2024-11-11",3800.0,3900.0,3800.0,3900.0,8600],["2024-11-12",3800.0,3900.0,3700.0,3900.0,6000],["2024-11-13",3900.0,3900.0,3800.0,3900.0,10800],["2024-11-14",3900.0,4000.0,3900.0,3900.0,11400],["2024-11-15",3900.0,4000.0,3800.0,4000.0,3000],["2024-11-18",3900.0,4000.0,3800.0,4000.0,6600],["2024-11-19",4000.0,4000.0,3800.0,3800.0,8900],["2024-11-20",3800.0,3900.0,3800.0,3900.0,4600],["2024-11-21",3800.0,3900.0,3700.0,3900.0,5400],["2024-11-22",3700.0,4100.0,3700.0,4100.0,15700],["2024-11-25",3600.0,4200.0,3600.0,4200.0,3800],["2024-11-26",3900.0,3900.0,3700.0,3900.0,6100],["2024-11-27",3800.0,3900.0,3800.0,3900.0,11400],["2024-11-28",3800.0,4100.0,3800.0,4100.0,4300],["2024-11-29",4000.0,4100.0,3900.0,4100.0,25300],["2024-12-02",4000.0,4000.0,3800.0,3900.0,600],["2024-12-03",3800.0,3900.0,3800.0,3900.0,10100],["2024-12-04",3800.0,3900.0,3800.0,3900.0,9500],["2024-12-05",3800.0,3900.0,3800.0,3900.0,4100],["2024-12-06",3800.0,3900.0,3800.0,3900.0,2000],["2024-12-09",3800.0,3900.0,3800.0,3800.0,1600],["2024-12-10",3800.0,3900.0,3700.0,3800.0,2600],["2024-12-11",3800.0,3900.0,3800.0,3900.0,4400],["2024-12-12",3800.0,3900.0,3700.0,3900.0,32700],["2024-12-13",3800.0,3800.0,3800.0,3800.0,3700],["2024-12-16",3800.0,3800.0,3800.0,3800.0,1400],["2024-12-17",3900.0,3900.0,3800.0,3900.0,400],["2024-12-18",3900.0,4000.0,3800.0,4000.0,37000],["2024-12-19",3900.0,3900.0,3800.0,3900.0,2800],["2024-12-20",3800.0,3900.0,3800.0,3900.0,2100],["2024-12-23",3900.0,3900.0,3800.0,3900.0,39400],["2024-12-24",3800.0,3900.0,3800.0,3900.0,8700],["2024-12-25",3800.0,3800.0,3800.0,3800.0,5900],["2024-12-26",3800.0,3900.0,3800.0,3900.0,4600],["2024-12-27",3700.0,3900.0,3700.0,3900.0,24300],["2024-12-30",3900.0,4000.0,3900.0,4000.0,12900],["2024-12-31",3800.0,3800.0,3700.0,3800.0,15200],["2025-01-02",3800.0,3800.0,3800.0,3800.0,9700],["2025-01-03",3800.0,3900.0,3700.0,3900.0,4600],["2025-01-06",3600.0,3900.0,3600.0,3900.0,7700],["2025-01-07",3700.0,3800.0,3700.0,3800.0,5300],["2025-01-08",3700.0,3700.0,3700.0,3700.0,1600],["2025-01-09",3700.0,3900.0,3700.0,3900.0,23800],["2025-01-10",3800.0,3800.0,3800.0,3800.0,27400],["2025-01-13",3800.0,3800.0,3700.0,3800.0,5600],["2025-01-14",3700.0,3800.0,3700.0,3700.0,3800],["2025-01-15",3700.0,3800.0,3700.0,3700.0,8300],["2025-01-16",3700.0,3800.0,3700.0,3800.0,25600],["2025-01-17",3700.0,3700.0,3700.0,3700.0,11200],["2025-01-20",3700.0,3800.0,3700.0,3800.0,24400],["2025-01-21",3700.0,3700.0,3600.0,3700.0,11100],["2025-01-22",3800.0,3800.0,3700.0,3700.0,3100],["2025-01-23",3700.0,3800.0,3600.0,3800.0,18100],["2025-01-24",3800.0,3800.0,3600.0,3800.0,5200],["2025-02-03",3800.0,3800.0,3600.0,3700.0,31300],["2025-02-04",3700.0,3800.0,3700.0,3800.0,11500],["2025-02-05",3700.0,3800.0,3700.0,3800.0,7900],["2025-02-06",3800.0,3800.0,3700.0,3800.0,7300],["2025-02-07",3700.0,3900.0,3700.0,3900.0,13800],["2025-02-10",3800.0,3900.0,3700.0,3900.0,9000],["2025-02-11",3800.0,3900.0,3800.0,3900.0,47500],["2025-02-12",3800.0,3900.0,3800.0,3900.0,2600],["2025-02-13",3800.0,3900.0,3800.0,3900.0,13700],["2025-02-14",3800.0,3900.0,3800.0,3900.0,17500],["2025-02-17",3700.0,4200.0,3700.0,4200.0,87300],["2025-02-18",4000.0,4400.0,4000.0,4300.0,28700],["2025-02-19",4400.0,4400.0,4100.0,4200.0,16500],["2025-02-20",4000.0,4200.0,3900.0,4200.0,27000],["2025-02-21",4100.0,4200.0,4000.0,4100.0,4400],["2025-02-24",4200.0,4200.0,4000.0,4100.0,8500],["2025-02-25",4000.0,4100.0,4000.0,4100.0,26800],["2025-02-26",4100.0,4200.0,4100.0,4200.0,7000],["2025-02-27",4100.0,4200.0,4000.0,4200.0,5100],["2025-02-28",4100.0,4100.0,4000.0,4000.0,6800],["2025-03-03",4000.0,4100.0,3900.0,4000.0,14200],["2025-03-04",4000.0,4200.0,4000.0,4200.0,23200],["2025-03-05",4000.0,4200.0,4000.0,4000.0,9400],["2025-03-06",4000.0,4100.0,4000.0,4000.0,1600],["2025-03-07",4100.0,4200.0,4000.0,4000.0,11900],["2025-03-10",4000.0,4200.0,3900.0,4000.0,1500],["2025-03-11",4000.0,4000.0,3900.0,3900.0,3900],["2025-03-12",3900.0,4000.0,3800.0,4000.0,2200],["2025-03-13",3900.0,4000.0,3900.0,4000.0,700],["2025-03-14",3900.0,4000.0,3900.0,4000.0,5000],["2025-03-17",3900.0,4000.0,3900.0,4000.0,4100],["2025-03-18",3900.0,4000.0,3900.0,4000.0,1000],["2025-03-19",4000.0,4000.0,3900.0,4000.0,10500],["2025-03-20",3900.0,4000.0,3900.0,3900.0,8700],["2025-03-21",3900.0,4000.0,3800.0,3800.0,20500],["2025-03-24",4000.0,4000.0,3800.0,3900.0,11000],["2025-03-25",3800.0,3900.0,3800.0,3900.0,3400],["2025-03-26",3800.0,3900.0,3800.0,3900.0,1600],["2025-03-27",3800.0,3900.0,3800.0,3900.0,3400],["2025-03-28",3800.0,3900.0,3800.0,3900.0,4400],["2025-03-31",3800.0,3900.0,3800.0,3800.0,6100],["2025-04-01",3800.0,3900.0,3800.0,3900.0,2300],["2025-04-02",3900.0,4000.0,3800.0,3900.0,30400],["2025-04-03",3800.0,3800.0,3600.0,3800.0,35600],["2025-04-04",3600.0,3800.0,3600.0,3700.0,4300],["2025-04-08",3500.0,3600.0,3300.0,3500.0,19200],["2025-04-09",3300.0,3500.0,3300.0,3500.0,12200],["2025-04-10",3700.0,3700.0,3600.0,3700.0,18600],["2025-04-11",3900.0,3900.0,3500.0,3700.0,10000],["2025-04-14",3700.0,3800.0,3600.0,3800.0,13800],["2025-04-15",3800.0,3800.0,3700.0,3700.0,400],["2025-04-16",3700.0,3800.0,3600.0,3800.0,600],["2025-04-17",3700.0,3700.0,3700.0,3700.0,40200],["2025-04-18",3600.0,3700.0,3600.0,3700.0,6100],["2025-04-21",3600.0,3700.0,3600.0,3600.0,23900],["2025-04-22",3600.0,3600.0,3600.0,3600.0,4000],["2025-04-23",3700.0,3900.0,3600.0,3700.0,4500],["2025-04-24",3600.0,3800.0,3600.0,3800.0,2100],["2025-04-25",3800.0,3900.0,3700.0,3700.0,46900],["2025-04-28",3700.0,3800.0,3600.0,3800.0,25000],["2025-04-29",3800.0,3800.0,3600.0,3700.0,26000],["2025-05-05",3600.0,3700.0,3600.0,3700.0,2300],["2025-05-06",3600.0,3700.0,3600.0,3700.0,4300],["2025-05-07",3600.0,3600.0,3600.0,3600.0,4500],["2025-05-08",3500.0,3700.0,3500.0,3600.0,29200],["2025-05-09",3700.0,3700.0,3600.0,3700.0,13300],["2025-05-12",3500.0,3600.0,3500.0,3600.0,24300],["2025-05-13",3600.0,3600.0,3600.0,3600.0,12700],["2025-05-14",3600.0,3700.0,3600.0,3700.0,5700],["2025-05-15",3700.0,3900.0,3600.0,3900.0,108800],["2025-05-16",3700.0,4000.0,3700.0,3800.0,12100],["2025-05-19",3800.0,3800.0,3700.0,3800.0,11500],["2025-05-20",3800.0,3800.0,3800.0,3800.0,800],["2025-05-21",3900.0,3900.0,3700.0,3800.0,3000],["2025-05-22",3800.0,3800.0,3700.0,3700.0,1200],["2025-05-23",3700.0,3700.0,3600.0,3700.0,3100],["2025-05-26",3900.0,3900.0,3800.0,3800.0,3400],["2025-05-27",3800.0,3900.0,3700.0,3700.0,18000],["2025-05-28",3700.0,3900.0,3600.0,3900.0,17000],["2025-05-29",3900.0,4000.0,3700.0,3700.0,8900],["2025-05-30",3900.0,4000.0,3800.0,4000.0,40100],["2025-06-02",4000.0,4000.0,3800.0,4000.0,15000],["2025-06-03",4000.0,4000.0,3900.0,4000.0,5300],["2025-06-04",4100.0,4100.0,3800.0,4000.0,8500],["2025-06-05",4000.0,4100.0,4000.0,4000.0,9000],["2025-06-06",3900.0,3900.0,3800.0,3900.0,16800],["2025-06-09",3900.0,3900.0,3900.0,3900.0,1500],["2025-06-10",3800.0,3900.0,3800.0,3800.0,18700],["2025-06-11",3800.0,4400.0,3800.0,4000.0,9800],["2025-06-12",4500.0,4500.0,3900.0,3900.0,4500],["2025-06-13",3800.0,3900.0,3800.0,3900.0,2300],["2025-06-16",3900.0,3900.0,3900.0,3900.0,4000],["2025-06-17",3800.0,3900.0,3800.0,3800.0,1900],["2025-06-18",3800.0,3800.0,3800.0,3800.0,6400],["2025-06-19",3800.0,3800.0,3800.0,3800.0,1000],["2025-06-20",3900.0,3900.0,3900.0,3900.0,300],["2025-06-23",3700.0,3800.0,3700.0,3700.0,5300],["2025-06-24",3700.0,3900.0,3700.0,3800.0,3700],["2025-06-25",3800.0,4000.0,3800.0,4000.0,25200],["2025-06-26",3900.0,3900.0,3800.0,3800.0,3900],["2025-06-27",3800.0,3900.0,3800.0,3900.0,3700],["2025-06-30",3900.0,3900.0,3800.0,3800.0,7200],["2025-07-01",3900.0,3900.0,3900.0,3900.0,1100],["2025-07-02",3900.0,3900.0,3800.0,3900.0,2800],["2025-07-03",3800.0,3800.0,3800.0,3800.0,300],["2025-07-04",3900.0,3900.0,3800.0,3800.0,1600],["2025-07-07",3900.0,3900.0,3900.0,3900.0,200],["2025-07-08",3800.0,3900.0,3800.0,3800.0,5200],["2025-07-09",3900.0,3900.0,3900.0,3900.0,1400],["2025-07-10",3900.0,4000.0,3800.0,3900.0,16300],["2025-07-11",3800.0,4000.0,3800.0,3900.0,12400],["2025-07-14",4000.0,4000.0,3900.0,3900.0,52700],["2025-07-15",3800.0,4300.0,3800.0,3900.0,15000],["2025-07-16",4100.0,4100.0,3900.0,3900.0,2100],["2025-07-17",3900.0,3900.0,3800.0,3800.0,9400],["2025-07-18",4000.0,4000.0,3800.0,3900.0,3900],["2025-07-21",3900.0,3900.0,3900.0,3900.0,3200],["2025-07-22",3900.0,3900.0,3800.0,3900.0,19200],["2025-07-23",4000.0,4000.0,3800.0,3800.0,42400],["2025-07-24",3900.0,3900.0,3800.0,3900.0,18200],["2025-07-25",4000.0,4000.0,3800.0,3800.0,5500],["2025-07-28",3800.0,4000.0,3800.0,3900.0,70700],["2025-07-29",4000.0,4000.0,3900.0,3900.0,7300],["2025-07-30",3800.0,3900.0,3800.0,3900.0,3700],["2025-07-31",3900.0,3900.0,3800.0,3900.0,20300],["2025-08-01",3900.0,3900.0,3900.0,3900.0,12900],["2025-08-04",4000.0,4200.0,3900.0,4200.0,64000],["2025-08-05",4300.0,4300.0,4100.0,4100.0,17500],["2025-08-06",4200.0,4300.0,4100.0,4100.0,11800],["2025-08-07",4100.0,4100.0,4000.0,4100.0,21000],["2025-08-08",4200.0,4200.0,4000.0,4100.0,1900],["2025-08-11",4000.0,4000.0,4000.0,4000.0,11900],["2025-08-12",4000.0,4100.0,4000.0,4100.0,29400],["2025-08-13",4300.0,4300.0,4000.0,4000.0,3700],["2025-08-14",4200.0,4300.0,4100.0,4200.0,19200],["2025-08-15",4300.0,4300.0,4100.0,4100.0,10000],["2025-08-18",4300.0,4300.0,4100.0,4100.0,22000],["2025-08-19",4300.0,4400.0,4200.0,4200.0,8800],["2025-08-20",4500.0,4500.0,4100.0,4100.0,16900],["2025-08-21",4400.0,4400.0,4100.0,4100.0,6700],["2025-08-22",4100.0,4100.0,3900.0,4000.0,26500],["2025-08-25",4100.0,4200.0,4000.0,4000.0,1900],["2025-08-26",4000.0,4200.0,4000.0,4100.0,1400],["2025-08-27",4000.0,4100.0,4000.0,4000.0,13400],["2025-08-28",4100.0,4100.0,4100.0,4100.0,6400],["2025-08-29",4100.0,4100.0,4000.0,4100.0,4800],["2025-09-03",4100.0,4100.0,4000.0,4000.0,2000],["2025-09-04",4000.0,4100.0,4000.0,4000.0,12800],["2025-09-05",4000.0,4100.0,4000.0,4000.0,10500],["2025-09-08",4000.0,4000.0,4000.0,4000.0,7900],["2025-09-09",4000.0,4000.0,3900.0,4000.0,8400],["2025-09-10",3900.0,3900.0,3900.0,3900.0,1100],["2025-09-11",3900.0,4000.0,3900.0,3900.0,5000],["2025-09-12",4000.0,4000.0,4000.0,4000.0,1900],["2025-09-15",4000.0,4000.0,4000.0,4000.0,3400],["2025-09-16",4000.0,4000.0,4000.0,4000.0,3600],["2025-09-17",4000.0,4000.0,3900.0,3900.0,200],["2025-09-18",4000.0,4000.0,3900.0,3900.0,58300],["2025-09-19",4000.0,4000.0,3900.0,3900.0,3200],["2025-09-22",4000.0,4000.0,3900.0,3900.0,3500],["2025-09-23",3900.0,4000.0,3800.0,4000.0,14800],["2025-09-24",3900.0,3900.0,3800.0,3900.0,9300],["2025-09-25",3800.0,3900.0,3800.0,3900.0,3200],["2025-09-26",3800.0,3800.0,3800.0,3800.0,700],["2025-09-29",3800.0,3900.0,3800.0,3900.0,2600],["2025-09-30",3900.0,4000.0,3800.0,4000.0,3900],["2025-10-01",3800.0,4000.0,3800.0,4000.0,19900],["2025-10-02",3900.0,3900.0,3900.0,3900.0,800],["2025-10-03",3800.0,3800.0,3800.0,3800.0,5900],["2025-10-06",3800.0,3900.0,3800.0,3800.0,10500],["2025-10-07",3800.0,3900.0,3800.0,3800.0,4200],["2025-10-08",3800.0,3900.0,3800.0,3900.0,3400],["2025-10-09",3800.0,3800.0,3700.0,3800.0,4800],["2025-10-10",3800.0,3900.0,3700.0,3800.0,11400],["2025-10-13",3800.0,3800.0,3700.0,3700.0,3900],["2025-10-14",3800.0,3800.0,3800.0,3800.0,1000],["2025-10-15",3800.0,3800.0,3700.0,3700.0,15000],["2025-10-16",3700.0,3800.0,3700.0,3700.0,2700],["2025-10-17",3800.0,4000.0,3800.0,4000.0,14500],["2025-10-20",3800.0,3800.0,3800.0,3800.0,1700],["2025-10-21",3800.0,3800.0,3700.0,3800.0,29400],["2025-10-22",3700.0,3700.0,3700.0,3700.0,6200],["2025-10-23",3700.0,3700.0,3700.0,3700.0,3000],["2025-10-24",3700.0,3800.0,3600.0,3800.0,2900],["2025-10-27",3600.0,3700.0,3600.0,3700.0,1900],["2025-10-28",3700.0,3700.0,3600.0,3600.0,2700],["2025-10-29",3700.0,3700.0,3600.0,3600.0,1900],["2025-10-30",3700.0,3700.0,3700.0,3700.0,5200],["2025-10-31",3600.0,3700.0,3600.0,3700.0,1900],["2025-11-03",3600.0,3600.0,3600.0,3600.0,3400],["2025-11-04",3600.0,3600.0,3600.0,3600.0,6700],["2025-11-05",3700.0,3700.0,3700.0,3700.0,500],["2025-11-06",3700.0,3700.0,3600.0,3600.0,8000],["2025-11-07",3600.0,3700.0,3500.0,3500.0,6700],["2025-11-10",3700.0,3800.0,3500.0,3500.0,9500],["2025-11-11",3500.0,3500.0,3500.0,3500.0,2100],["2025-11-12",3500.0,3600.0,3500.0,3500.0,6100],["2025-11-13",3500.0,3500.0,3500.0,3500.0,6200],["2025-11-14",3500.0,3600.0,3500.0,3600.0,7900],["2025-11-17",3500.0,3600.0,3500.0,3600.0,2700],["2025-11-18",3500.0,3600.0,3500.0,3600.0,7700],["2025-11-19",3600.0,3600.0,3600.0,3600.0,0],["2025-11-20",3500.0,3700.0,3500.0,3700.0,6000],["2025-11-21",3500.0,3600.0,3500.0,3600.0,2800],["2025-11-24",3500.0,3500.0,3500.0,3500.0,2800],["2025-11-25",3500.0,3600.0,3500.0,3500.0,8200],["2025-11-26",3500.0,3500.0,3500.0,3500.0,5200],["2025-11-27",3500.0,3600.0,3400.0,3600.0,2300],["2025-11-28",3400.0,3500.0,3400.0,3400.0,2800],["2025-12-01",3400.0,3400.0,3400.0,3400.0,2800],["2025-12-02",3400.0,3400.0,3400.0,3400.0,2000],["2025-12-03",3400.0,3400.0,3000.0,3400.0,5000],["2025-12-04",3400.0,3500.0,3300.0,3300.0,1600],["2025-12-05",3400.0,3400.0,3300.0,3400.0,8200],["2025-12-08",3400.0,3400.0,3400.0,3400.0,0],["2025-12-09",3500.0,3500.0,3400.0,3400.0,300],["2025-12-10",3400.0,3400.0,3400.0,3400.0,1300],["2025-12-11",3400.0,3400.0,3400.0,3400.0,1200],["2025-12-12",3300.0,3400.0,3300.0,3300.0,15200],["2025-12-15",3300.0,3300.0,3200.0,3300.0,3400],["2025-12-16",3400.0,3500.0,3300.0,3500.0,12900],["2025-12-17",3400.0,3500.0,3400.0,3500.0,10700],["2025-12-18",3400.0,3400.0,3400.0,3400.0,1200],["2025-12-19",3400.0,3400.0,3300.0,3300.0,1000],["2025-12-22",3300.0,3500.0,3300.0,3500.0,2400],["2025-12-23",3300.0,3300.0,3300.0,3300.0,1900],["2025-12-24",3300.0,3300.0,3300.0,3300.0,1000],["2025-12-25",3300.0,3600.0,3300.0,3600.0,14700],["2025-12-26",3400.0,3500.0,3400.0,3500.0,200],["2025-12-29",3400.0,3500.0,3200.0,3400.0,1600],["2025-12-30",3400.0,3400.0,3400.0,3400.0,1000],["2025-12-31",3400.0,3400.0,3400.0,3400.0,1300],["2026-01-05",3400.0,3400.0,3400.0,3400.0,700],["2026-01-06",3400.0,3400.0,3300.0,3400.0,1100],["2026-01-07",3400.0,3400.0,3300.0,3300.0,6900],["2026-01-08",3300.0,3300.0,3300.0,3300.0,700],["2026-01-09",3300.0,3300.0,3300.0,3300.0,0],["2026-01-12",3400.0,3400.0,3300.0,3300.0,1800],["2026-01-13",3400.0,3400.0,3400.0,3400.0,2100],["2026-01-14",3400.0,3400.0,3300.0,3300.0,1000],["2026-01-15",3400.0,3400.0,3300.0,3300.0,1000],["2026-01-16",3400.0,3400.0,3400.0,3400.0,200],["2026-01-19",3400.0,3400.0,3300.0,3300.0,2900],["2026-01-20",3300.0,3300.0,3200.0,3300.0,22600],["2026-01-21",3300.0,3500.0,3200.0,3500.0,17500],["2026-01-22",3500.0,3500.0,3400.0,3400.0,3300],["2026-01-23",3500.0,3500.0,3400.0,3500.0,1500],["2026-01-26",3400.0,3500.0,3400.0,3500.0,2400],["2026-01-27",3500.0,3500.0,3500.0,3500.0,3000],["2026-01-28",3300.0,3400.0,3300.0,3300.0,8500],["2026-01-29",3300.0,3400.0,3300.0,3400.0,1500],["2026-01-30",3500.0,3500.0,3400.0,3400.0,1900],["2026-02-02",3300.0,3400.0,3300.0,3400.0,2200],["2026-02-03",3500.0,3500.0,3500.0,3500.0,1100],["2026-02-04",3400.0,3400.0,3400.0,3400.0,6400],["2026-02-05",3400.0,3500.0,3300.0,3300.0,7600],["2026-02-06",3400.0,3400.0,3300.0,3400.0,7900],["2026-02-09",3500.0,3500.0,3400.0,3500.0,7600],["2026-02-10",3400.0,3500.0,3400.0,3400.0,10600],["2026-02-11",3500.0,3500.0,3400.0,3400.0,2000],["2026-02-12",3500.0,3500.0,3400.0,3400.0,2800],["2026-02-13",3400.0,3400.0,3400.0,3400.0,1200],["2026-02-23",3600.0,3600.0,3400.0,3400.0,1100],["2026-02-24",3400.0,3400.0,3300.0,3400.0,3600],["2026-02-25",3400.0,3400.0,3400.0,3400.0,2500],["2026-02-26",3600.0,3600.0,3400.0,3400.0,200],["2026-02-27",3400.0,3400.0,3400.0,3400.0,100],["2026-03-02",3400.0,3400.0,3300.0,3300.0,7600],["2026-03-03",3400.0,3500.0,3400.0,3500.0,1000],["2026-03-04",3300.0,3500.0,3300.0,3500.0,8400],["2026-03-05",3400.0,3400.0,3400.0,3400.0,500],["2026-03-06",3300.0,3400.0,3300.0,3300.0,8400],["2026-03-09",3400.0,3400.0,3300.0,3300.0,6800],["2026-03-10",3400.0,3400.0,3400.0,3400.0,0],["2026-03-11",3400.0,3400.0,3400.0,3400.0,12500],["2026-03-12",3400.0,3400.0,3400.0,3400.0,3600],["2026-03-13",3500.0,3500.0,3300.0,3500.0,4800],["2026-03-16",3400.0,3400.0,3400.0,3400.0,0],["2026-03-17",3300.0,3400.0,3300.0,3400.0,1900],["2026-03-18",3400.0,3400.0,3400.0,3400.0,1700],["2026-03-19",3300.0,3400.0,3300.0,3400.0,1500],["2026-03-20",3300.0,3400.0,3300.0,3300.0,3100],["2026-03-23",3300.0,3300.0,3300.0,3300.0,1100],["2026-03-24",3300.0,3300.0,3300.0,3300.0,700],["2026-03-25",3200.0,3300.0,3200.0,3300.0,1800],["2026-03-26",3400.0,3400.0,3300.0,3300.0,4400],["2026-03-27",3300.0,3300.0,3300.0,3300.0,700],["2026-03-30",3300.0,3300.0,3300.0,3300.0,3500],["2026-03-31",3400.0,3400.0,3400.0,3400.0,1100],["2026-04-01",3400.0,3400.0,3400.0,3400.0,1600],["2026-04-02",3400.0,3400.0,3300.0,3300.0,3300],["2026-04-03",3300.0,3300.0,3200.0,3200.0,7900],["2026-04-06",3200.0,3300.0,3200.0,3300.0,11300],["2026-04-07",3300.0,3300.0,3300.0,3300.0,1500],["2026-04-08",3300.0,3300.0,3300.0,3300.0,4100],["2026-04-09",3400.0,3400.0,3300.0,3300.0,1900],["2026-04-10",3200.0,3300.0,3200.0,3300.0,4200],["2026-04-13",3300.0,3300.0,3300.0,3300.0,2600],["2026-04-14",3300.0,3400.0,3200.0,3200.0,500],["2026-04-15",3300.0,3300.0,3200.0,3200.0,800],["2026-04-16",3100.0,3300.0,3100.0,3300.0,1600],["2026-04-17",3300.0,3400.0,3200.0,3400.0,1400],["2026-04-20",3400.0,3400.0,3300.0,3300.0,2600],["2026-04-21",3300.0,3300.0,3200.0,3300.0,10500],["2026-04-22",3200.0,3300.0,3200.0,3300.0,1900],["2026-04-23",3400.0,3400.0,3200.0,3200.0,4300],["2026-04-24",3300.0,3300.0,3300.0,3300.0,2700],["2026-04-28",3300.0,3300.0,3300.0,3300.0,1400],["2026-04-29",3300.0,3300.0,3300.0,3300.0,20200],["2026-05-04",3300.0,3300.0,3200.0,3200.0,20800],["2026-05-05",3200.0,3300.0,3200.0,3300.0,1000],["2026-05-06",3300.0,3300.0,3300.0,3300.0,1000],["2026-05-07",3300.0,3300.0,3300.0,3300.0,1900],["2026-05-08",3300.0,3300.0,3200.0,3300.0,23100],["2026-05-11",3200.0,3200.0,3200.0,3200.0,1100],["2026-05-12",3300.0,3300.0,3200.0,3200.0,1700],["2026-05-13",3300.0,3300.0,3200.0,3200.0,700],["2026-05-14",3200.0,3300.0,3200.0,3300.0,3700],["2026-05-15",3200.0,3300.0,3200.0,3200.0,1300],["2026-05-18",3200.0,3200.0,3200.0,3200.0,4100],["2026-05-19",3200.0,3200.0,3200.0,3200.0,8200],["2026-05-20",3200.0,3200.0,3200.0,3200.0,1000],["2026-05-21",3200.0,3200.0,3000.0,3000.0,34700],["2026-05-22",3000.0,3200.0,2900.0,3000.0,16100],["2026-05-25",3100.0,3100.0,2900.0,3000.0,11700],["2026-05-26",3100.0,3100.0,2900.0,3100.0,6300],["2026-05-27",3100.0,3100.0,3000.0,3000.0,1400],["2026-05-28",2900.0,3000.0,2900.0,3000.0,3400],["2026-05-29",2900.0,3000.0,2900.0,3000.0,1300],["2026-06-01",2900.0,3000.0,2900.0,3000.0,4300],["2026-06-02",2900.0,2900.0,2900.0,2900.0,5200],["2026-06-03",3000.0,3000.0,2900.0,3000.0,5800],["2026-06-04",3000.0,3000.0,2900.0,3000.0,3400],["2026-06-05",2900.0,3000.0,2900.0,3000.0,13100],["2026-06-08",3000.0,3000.0,3000.0,3000.0,200],["2026-06-09",2800.0,2900.0,2800.0,2900.0,2900],["2026-06-10",3000.0,3000.0,2900.0,2900.0,1500],["2026-06-11",2900.0,2900.0,2900.0,2900.0,1700],["2026-06-12",2900.0,3000.0,2900.0,2900.0,4300],["2026-06-15",2900.0,2900.0,2800.0,2900.0,4200],["2026-06-16",2900.0,3000.0,2800.0,3000.0,1300],["2026-06-17",2900.0,2900.0,2900.0,2900.0,2000],["2026-06-18",2900.0,2900.0,2900.0,2900.0,2200],["2026-06-19",2900.0,2900.0,2900.0,2900.0,5500],["2026-06-22",2900.0,3000.0,2900.0,2900.0,9500],["2026-06-23",2900.0,2900.0,2800.0,2800.0,3400],["2026-06-24",2800.0,2900.0,2800.0,2900.0,8500],["2026-06-25",2900.0,2900.0,2900.0,2900.0,100],["2026-06-26",2800.0,2900.0,2800.0,2900.0,1300],["2026-06-29",2800.0,2800.0,2800.0,2800.0,6100],["2026-06-30",2800.0,2900.0,2800.0,2900.0,2700],["2026-07-01",2900.0,2900.0,2900.0,2900.0,100],["2026-07-02",2900.0,2900.0,2800.0,2900.0,2500],["2026-07-03",2800.0,2800.0,2800.0,2800.0,2900],["2026-07-06",2800.0,2800.0,2700.0,2800.0,10600],["2026-07-07",2800.0,2800.0,2700.0,2700.0,2600],["2026-07-08",2700.0,2800.0,2700.0,2800.0,6200],["2026-07-09",2800.0,2800.0,2700.0,2800.0,4000],["2026-07-10",2700.0,2800.0,2700.0,2800.0,2200],["2026-07-13",2800.0,2800.0,2800.0,2800.0,3300],["2026-07-14",2900.0,2900.0,2800.0,2800.0,8200],["2026-07-15",2800.0,2800.0,2800.0,2800.0,2000],["2026-07-16",2800.0,2800.0,2800.0,2800.0,500],["2026-07-17",2800.0,2800.0,2800.0,2800.0,1500],["2026-07-20",2700.0,2800.0,2700.0,2800.0,4000],["2026-07-21",2800.0,2800.0,2700.0,2700.0,2400],["2026-07-22",2800.0,2800.0,2800.0,2800.0,500],["2026-07-23",2800.0,2800.0,2600.0,2800.0,6700],["2026-07-24",2700.0,2700.0,2700.0,2700.0,1000],["2026-07-27",2800.0,2800.0,2600.0,2700.0,900],["2026-07-28",2600.0,2700.0,2600.0,2700.0,6300],["2026-07-29",2700.0,2700.0,2700.0,2700.0,2500],["2026-07-30",2700.0,2700.0,2600.0,2700.0,2000],["2026-07-31",2700.0,2700.0,2600.0,2600.0,2800],["2026-08-03",2600.0,2700.0,2600.0,2700.0,3100],["2026-08-04",2600.0,2700.0,2600.0,2700.0,2700],["2026-08-05",2700.0,2700.0,2600.0,2700.0,7100],["2026-08-06",2600.0,2700.0,2600.0,2700.0,6500],["2026-08-07",2800.0,2800.0,2700.0,2700.0,3700],["2026-08-10",2700.0,2700.0,2700.0,2700.0,10300],["2026-08-11",2600.0,2700.0,2600.0,2700.0,7300],["2026-08-12",2700.0,2700.0,2700.0,2700.0,1800],["2026-08-13",2800.0,2800.0,2700.0,2800.0,17500],["2026-08-14",2700.0,2700.0,2700.0,2700.0,900],["2026-08-17",2800.0,2800.0,2700.0,2700.0,3600],["2026-08-18",2800.0,2900.0,2800.0,2800.0,4100],["2026-08-19",2800.0,2800.0,2800.0,2800.0,0],["2026-08-20",2700.0,2700.0,2700.0,2700.0,4700],["2026-08-21",2600.0,2700.0,2600.0,2700.0,3500],["2026-08-24",2700.0,2800.0,2700.0,2700.0,1500],["2026-08-25",2600.0,2800.0,2600.0,2800.0,3200],["2026-08-26",2700.0,2700.0,2600.0,2600.0,1700],["2026-08-27",2600.0,2700.0,2600.0,2700.0,1100],["2026-08-28",2800.0,2800.0,2700.0,2700.0,6000],["2026-09-03",2600.0,2700.0,2600.0,2700.0,9500],["2026-09-04",2700.0,2700.0,2700.0,2700.0,2600],["2026-09-07",2600.0,2800.0,2600.0,2700.0,9100],["2026-09-08",2600.0,2700.0,2600.0,2700.0,3000],["2026-09-09",2900.0,2900.0,2700.0,2700.0,300],["2026-09-10",2700.0,2800.0,2700.0,2800.0,6200],["2026-09-11",2700.0,2700.0,2700.0,2700.0,200],["2026-09-14",2600.0,2700.0,2600.0,2700.0,1500],["2026-09-15",2700.0,2700.0,2700.0,2700.0,2300],["2026-09-16",2600.0,2700.0,2600.0,2700.0,3700],["2026-09-17",2600.0,2600.0,2600.0,2600.0,6300],["2026-09-18",2700.0,2800.0,2700.0,2800.0,5300],["2026-09-21",2600.0,2700.0,2600.0,2700.0,200],["2026-09-22",2700.0,2700.0,2700.0,2700.0,0],["2026-09-23",2700.0,2700.0,2700.0,2700.0,0],["2026-09-24",2600.0,2600.0,2600.0,2600.0,1900],["2026-09-25",2700.0,2700.0,2500.0,2500.0,18500],["2026-09-28",2600.0,2600.0,2600.0,2600.0,900],["2026-09-29",2600.0,2600.0,2600.0,2600.0,600],["2026-09-30",2600.0,2700.0,2600.0,2700.0,10500],["2026-10-01",2600.0,2600.0,2600.0,2600.0,1400],["2026-10-02",2600.0,2600.0,2600.0,2600.0,10000],["2026-10-05",2600.0,2600.0,2600.0,2600.0,400],["2026-10-06",2300.0,2700.0,2300.0,2600.0,2700],["2026-10-07",2600.0,2600.0,2600.0,2600.0,0],["2026-10-08",2600.0,2600.0,2600.0,2600.0,3500],["2026-10-09",2600.0,2600.0,2500.0,2600.0,11700],["2026-10-12",2700.0,2700.0,2700.0,2700.0,100]]}