{"sym":"HTM","index":false,"bars":[["2018-05-04",12656.6,12950.94,9811.32,10596.23,926700],["2018-05-07",10596.23,11577.36,10498.11,11577.36,591800],["2018-05-08",11086.79,12166.04,11086.79,12166.04,263600],["2018-05-09",11773.58,12362.26,11773.58,12166.04,84600],["2018-05-10",12166.04,12460.38,12166.04,12264.15,196400],["2018-05-11",12264.15,12460.38,11969.81,12264.15,179300],["2018-05-14",12264.15,12264.15,11577.36,11577.36,104200],["2018-05-15",11871.7,11871.7,11283.02,11773.58,74100],["2018-05-16",11479.25,11773.58,11479.25,11577.36,16700],["2018-05-17",11675.47,11675.47,11675.47,11675.47,3000],["2018-05-18",11675.47,11675.47,11184.91,11184.91,31955022],["2018-05-21",11283.02,11283.02,10988.68,10988.68,10800],["2018-05-22",11086.79,11086.79,10301.89,10301.89,97300],["2018-05-23",10105.66,10498.11,10105.66,10498.11,21052578],["2018-05-24",10400.0,10400.0,10203.77,10301.89,19300],["2018-05-25",10105.66,10105.66,9124.53,9124.53,74300],["2018-05-28",9615.09,9615.09,8732.08,9222.64,7995141],["2018-05-29",9124.53,9124.53,8830.19,8928.3,42600],["2018-05-30",8830.19,8830.19,8633.96,8830.19,34700],["2018-05-31",8830.19,8830.19,8732.08,8732.08,131100],["2018-06-01",8830.19,8830.19,8830.19,8830.19,366300],["2018-06-04",8732.08,9026.42,8339.62,9026.42,41500],["2018-06-05",8830.19,9516.98,8830.19,9516.98,63500],["2018-06-06",9418.87,9909.43,9418.87,9811.32,70400],["2018-06-07",9811.32,9811.32,9516.98,9713.21,100200],["2018-06-08",9516.98,9516.98,9320.75,9418.87,110200],["2018-06-11",9222.64,9222.64,9222.64,9222.64,8000],["2018-06-12",9222.64,9222.64,8928.3,8928.3,36100],["2018-06-13",8830.19,8928.3,8830.19,8928.3,17500],["2018-06-14",8830.19,8830.19,8830.19,8830.19,13000],["2018-06-15",9811.32,9811.32,8732.08,8732.08,21100],["2018-06-18",8830.19,8830.19,8732.08,8732.08,38000],["2018-06-19",8732.08,8830.19,8437.74,8535.85,120700],["2018-06-20",8633.96,8732.08,8633.96,8732.08,11900],["2018-06-21",8732.08,8830.19,8535.85,8830.19,25500],["2018-06-22",8928.3,8928.3,8830.19,8928.3,56600],["2018-06-25",9026.42,9026.42,9026.42,9026.42,101000],["2018-06-26",8830.19,8928.3,8633.96,8633.96,65100],["2018-06-27",8732.08,9320.75,8633.96,9222.64,57900],["2018-06-28",9320.75,9516.98,9124.53,9516.98,123900],["2018-06-29",9222.64,9811.32,9222.64,9713.21,141000],["2018-07-02",9124.53,9320.75,9124.53,9320.75,7600],["2018-07-03",9124.53,9222.64,9026.42,9026.42,3600],["2018-07-04",9320.75,9320.75,9026.42,9026.42,11000],["2018-07-05",9124.53,9124.53,8732.08,8830.19,25400],["2018-07-06",8830.19,9124.53,8633.96,9124.53,43500],["2018-07-09",8830.19,8830.19,8633.96,8633.96,121600],["2018-07-10",8732.08,8732.08,8339.62,8437.74,103100],["2018-07-11",8437.74,8732.08,8241.51,8732.08,158900],["2018-07-12",8535.85,8830.19,8535.85,8830.19,26000],["2018-07-13",8830.19,9026.42,8830.19,9026.42,67200],["2018-07-16",8928.3,9026.42,8339.62,9026.42,181400],["2018-07-17",8732.08,8928.3,8535.85,8830.19,242300],["2018-07-18",8830.19,9124.53,8437.74,9124.53,203400],["2018-07-19",8830.19,9222.64,8830.19,9222.64,180800],["2018-07-20",8928.3,9026.42,8928.3,8928.3,5800],["2018-07-23",9124.53,9124.53,9124.53,9124.53,100],["2018-07-24",9124.53,9222.64,8928.3,8928.3,18500],["2018-07-25",8830.19,8830.19,8732.08,8732.08,14100],["2018-07-26",8830.19,8928.3,8830.19,8928.3,10300],["2018-07-27",8928.3,8928.3,8830.19,8830.19,10900],["2018-07-30",8732.08,9026.42,8633.96,8633.96,70700],["2018-07-31",8633.96,8633.96,8241.51,8241.51,60100],["2018-08-01",8732.08,8732.08,8241.51,8732.08,170900],["2018-08-02",8241.51,8241.51,8045.28,8045.28,111100],["2018-08-03",7947.17,8633.96,7947.17,8633.96,47000],["2018-08-06",8339.62,8339.62,8241.51,8241.51,13000],["2018-08-07",8241.51,8339.62,8241.51,8241.51,2200],["2018-08-08",8045.28,8143.4,8045.28,8045.28,7800],["2018-08-09",8339.62,8437.74,8339.62,8437.74,35200],["2018-08-10",8535.85,8633.96,8241.51,8535.85,6300],["2018-08-13",8535.85,8633.96,8339.62,8437.74,113500],["2018-08-14",8535.85,8535.85,7947.17,7947.17,124300],["2018-08-15",8045.28,8045.28,8045.28,8045.28,2100],["2018-08-16",8045.28,8241.51,7947.17,8241.51,29800],["2018-08-17",8339.62,8339.62,8143.4,8339.62,25000],["2018-08-20",8045.28,8045.28,8045.28,8045.28,6000],["2018-08-21",8045.28,8045.28,7947.17,8045.28,22900],["2018-08-22",7947.17,8143.4,7947.17,8045.28,20000],["2018-08-23",7947.17,8045.28,7947.17,8045.28,1100],["2018-08-24",8143.4,8143.4,7947.17,7947.17,12500],["2018-08-27",8045.28,8143.4,7947.17,8045.28,9500],["2018-08-28",7947.17,8045.28,7947.17,8045.28,3000],["2018-08-29",8143.4,8143.4,7849.06,7947.17,16400],["2018-08-30",7947.17,7947.17,7849.06,7849.06,800],["2018-08-31",7849.06,7849.06,7849.06,7849.06,1800],["2018-09-04",7849.06,7849.06,7849.06,7849.06,8400],["2018-09-05",7849.06,7849.06,7849.06,7849.06,0],["2018-09-06",7849.06,7947.17,7849.06,7849.06,11700],["2018-09-07",7849.06,7947.17,7849.06,7947.17,2500],["2018-09-10",7849.06,7849.06,7750.94,7750.94,6300],["2018-09-11",7849.06,8045.28,7849.06,8045.28,10300],["2018-09-12",7849.06,7849.06,7849.06,7849.06,16100],["2018-09-13",7947.17,7947.17,7849.06,7849.06,10300],["2018-09-14",7849.06,7849.06,7849.06,7849.06,8500],["2018-09-17",7750.94,8045.28,7750.94,8045.28,32700],["2018-09-18",8045.28,8045.28,8045.28,8045.28,10000],["2018-09-19",8045.28,8045.28,7652.83,7750.94,56500],["2018-09-20",7947.17,7947.17,7849.06,7849.06,3900],["2018-09-21",7750.94,7849.06,7750.94,7849.06,4800],["2018-09-24",7849.06,7947.17,7750.94,7750.94,11700],["2018-09-25",8045.28,8045.28,7849.06,7849.06,5300],["2018-09-26",7849.06,7849.06,7652.83,7750.94,29500],["2018-09-27",7652.83,8535.85,7652.83,8241.51,96100],["2018-09-28",8633.96,8633.96,8241.51,8633.96,81600],["2018-10-01",8339.62,8339.62,8045.28,8143.4,36700],["2018-10-02",8143.4,8143.4,8045.28,8045.28,7400],["2018-10-03",8045.28,8143.4,7947.17,8143.4,4100],["2018-10-04",8143.4,8143.4,8045.28,8045.28,8400],["2018-10-05",8143.4,8143.4,8045.28,8045.28,5400],["2018-10-08",8045.28,8045.28,8045.28,8045.28,5900],["2018-10-09",8045.28,8045.28,8045.28,8045.28,4100],["2018-10-10",8339.62,8339.62,8045.28,8045.28,5000],["2018-10-11",7849.06,7849.06,7849.06,7849.06,203000],["2018-10-12",8045.28,8339.62,8045.28,8143.4,7700],["2018-10-15",8045.28,8045.28,8045.28,8045.28,300],["2018-10-16",8045.28,8045.28,7947.17,7947.17,10800],["2018-10-17",8143.4,8143.4,8143.4,8143.4,300],["2018-10-18",7947.17,8045.28,7849.06,7947.17,14800],["2018-10-19",7849.06,7849.06,7849.06,7849.06,8400],["2018-10-22",8045.28,8045.28,7849.06,7947.17,21300],["2018-10-23",8633.96,8633.96,7947.17,7947.17,53500],["2018-10-24",7947.17,8045.28,7947.17,7947.17,39800],["2018-10-25",8241.51,8241.51,7849.06,7947.17,42300],["2018-10-26",7947.17,7947.17,7947.17,7947.17,9000],["2018-10-29",7947.17,7947.17,7947.17,7947.17,7200],["2018-10-30",7947.17,8143.4,7947.17,8045.28,3780],["2018-10-31",7947.17,8339.62,7947.17,8045.28,23100],["2018-11-01",8045.28,8045.28,8045.28,8045.28,1700],["2018-11-02",8045.28,8241.51,8045.28,8143.4,71000],["2018-11-05",8143.4,8143.4,8143.4,8143.4,1100],["2018-11-06",8143.4,8143.4,8045.28,8045.28,34700],["2018-11-07",8045.28,8241.51,8045.28,8045.28,80500],["2018-11-08",8143.4,8241.51,8045.28,8143.4,13400],["2018-11-09",8143.4,8143.4,8143.4,8143.4,10500],["2018-11-12",8143.4,8143.4,8143.4,8143.4,36600],["2018-11-13",8143.4,8143.4,8143.4,8143.4,23000],["2018-11-14",8143.4,8143.4,8045.28,8045.28,23300],["2018-11-15",8143.4,8143.4,8143.4,8143.4,2400],["2018-11-16",8143.4,8143.4,8143.4,8143.4,24100],["2018-11-19",8143.4,8241.51,8143.4,8241.51,5200],["2018-11-20",8143.4,8143.4,8045.28,8143.4,10200],["2018-11-21",8143.4,8143.4,8143.4,8143.4,1600],["2018-11-22",8143.4,8241.51,7849.06,8143.4,59500],["2018-11-23",8143.4,8143.4,8143.4,8143.4,5000],["2018-11-26",7947.17,8143.4,7947.17,8143.4,13000],["2018-11-27",7947.17,7947.17,7947.17,7947.17,1000],["2018-11-28",7947.17,8241.51,7947.17,8045.28,27000],["2018-11-29",8241.51,8830.19,8143.4,8339.62,48500],["2018-11-30",8339.62,8339.62,8241.51,8241.51,2200],["2018-12-03",8437.74,8437.74,8339.62,8437.74,6800],["2018-12-04",8633.96,8830.19,8633.96,8830.19,31300],["2018-12-05",8928.3,10007.55,8732.08,9909.43,62300],["2018-12-06",9811.32,9811.32,9516.98,9516.98,13500],["2018-12-07",9026.42,9713.21,8928.3,9516.98,24200],["2018-12-10",8830.19,9811.32,8732.08,9713.21,23200],["2018-12-11",9320.75,9615.09,9026.42,9615.09,8300],["2018-12-12",9124.53,9516.98,9124.53,9124.53,5000],["2018-12-13",9615.09,9615.09,9124.53,9124.53,2100],["2018-12-14",9026.42,9124.53,8928.3,9124.53,3600],["2018-12-17",9418.87,9418.87,9222.64,9320.75,57400],["2018-12-18",8633.96,8830.19,8535.85,8535.85,23000],["2018-12-19",8535.85,9124.53,8535.85,9124.53,11000],["2018-12-20",8830.19,9124.53,8535.85,9026.42,5600],["2018-12-21",8339.62,8928.3,8241.51,8732.08,6000],["2018-12-24",8928.3,9516.98,8928.3,9124.53,500],["2018-12-25",7947.17,9026.42,7947.17,9026.42,300],["2018-12-26",8928.3,9026.42,8732.08,8732.08,500],["2018-12-27",8339.62,8633.96,8339.62,8633.96,5200],["2018-12-28",8928.3,8928.3,8830.19,8830.19,9000],["2019-01-02",8535.85,8732.08,8241.51,8732.08,8300],["2019-01-03",8143.4,8830.19,7947.17,8339.62,6100],["2019-01-04",8732.08,8732.08,8633.96,8633.96,2400],["2019-01-07",8437.74,8437.74,8437.74,8437.74,3100],["2019-01-08",8339.62,8535.85,8339.62,8535.85,15800],["2019-01-09",8732.08,8732.08,8437.74,8437.74,3000],["2019-01-10",8437.74,8535.85,8437.74,8535.85,5800],["2019-01-11",8339.62,8437.74,8339.62,8339.62,4300],["2019-01-14",9320.75,9320.75,8437.74,8535.85,5200],["2019-01-15",8437.74,8437.74,8437.74,8437.74,100],["2019-01-16",8339.62,8535.85,8339.62,8535.85,5200],["2019-01-17",8535.85,8535.85,8535.85,8535.85,1000],["2019-01-18",8241.51,8437.74,8241.51,8437.74,3100],["2019-01-21",8241.51,8241.51,8143.4,8143.4,1100],["2019-01-22",8437.74,8928.3,8339.62,8928.3,15100],["2019-01-23",8732.08,8732.08,8633.96,8633.96,700],["2019-01-24",8732.08,8732.08,8732.08,8732.08,0],["2019-01-25",8437.74,8830.19,8045.28,8045.28,40700],["2019-01-28",8633.96,8633.96,8045.28,8633.96,300],["2019-01-29",8045.28,8830.19,8045.28,8830.19,5500],["2019-01-30",8143.4,8143.4,8143.4,8143.4,10800],["2019-01-31",8535.85,8535.85,8535.85,8535.85,1000],["2019-02-01",8241.51,8339.62,8241.51,8339.62,3900],["2019-02-11",8241.51,8241.51,8241.51,8241.51,100],["2019-02-12",8633.96,8633.96,8143.4,8143.4,2200],["2019-02-13",8339.62,8339.62,8241.51,8241.51,5000],["2019-02-14",8241.51,8241.51,8241.51,8241.51,100],["2019-02-15",8241.51,8241.51,8241.51,8241.51,0],["2019-02-18",8143.4,8437.74,8045.28,8339.62,4900],["2019-02-19",8830.19,8830.19,8830.19,8830.19,100],["2019-02-20",8143.4,8143.4,8143.4,8143.4,400],["2019-02-21",8437.74,8437.74,8143.4,8143.4,10100],["2019-02-22",8535.85,8535.85,8535.85,8535.85,100],["2019-02-25",8339.62,8339.62,8241.51,8241.51,5500],["2019-02-26",8339.62,8339.62,8143.4,8143.4,2600],["2019-02-27",8143.4,8339.62,8143.4,8339.62,2000],["2019-02-28",8339.62,8339.62,8045.28,8143.4,9900],["2019-03-01",8143.4,8143.4,8143.4,8143.4,2100],["2019-03-04",8535.85,8535.85,8535.85,8535.85,100],["2019-03-05",8143.4,8143.4,8143.4,8143.4,100],["2019-03-06",8339.62,8830.19,8339.62,8830.19,55100],["2019-03-07",8535.85,8830.19,8535.85,8830.19,4100],["2019-03-08",8339.62,8830.19,8339.62,8830.19,12200],["2019-03-11",8732.08,8732.08,8732.08,8732.08,3200],["2019-03-12",8732.08,8732.08,8732.08,8732.08,114100],["2019-03-13",8339.62,8633.96,8339.62,8633.96,10900],["2019-03-14",8633.96,8633.96,8633.96,8633.96,0],["2019-03-15",8437.74,8437.74,8437.74,8437.74,1000],["2019-03-18",8732.08,8732.08,8535.85,8535.85,8200],["2019-03-19",8535.85,8535.85,8535.85,8535.85,1000],["2019-03-20",8535.85,8535.85,8535.85,8535.85,9800],["2019-03-21",8535.85,8535.85,8535.85,8535.85,0],["2019-03-22",8241.51,8535.85,8241.51,8535.85,3900],["2019-03-25",8339.62,8339.62,8339.62,8339.62,13200],["2019-03-26",8339.62,8339.62,8339.62,8339.62,0],["2019-03-27",8339.62,8339.62,8339.62,8339.62,0],["2019-03-28",8339.62,8339.62,8241.51,8339.62,2900],["2019-03-29",8143.4,8339.62,7750.94,8241.51,47900],["2019-04-01",8241.51,8339.62,8241.51,8241.51,1500],["2019-04-02",8339.62,8339.62,8241.51,8339.62,1200],["2019-04-03",8241.51,8339.62,8241.51,8241.51,6800],["2019-04-04",8241.51,8339.62,8045.28,8339.62,14100],["2019-04-05",8339.62,8830.19,8339.62,8535.85,16400],["2019-04-08",8535.85,8535.85,8437.74,8437.74,16300],["2019-04-09",8437.74,8437.74,8437.74,8437.74,16100],["2019-04-10",8437.74,8437.74,8241.51,8437.74,6500],["2019-04-11",8339.62,8339.62,8241.51,8241.51,13000],["2019-04-12",8437.74,8437.74,8241.51,8241.51,6300],["2019-04-16",8143.4,8241.51,8143.4,8143.4,25100],["2019-04-17",8241.51,8241.51,8241.51,8241.51,0],["2019-04-18",8045.28,8045.28,8045.28,8045.28,3000],["2019-04-19",8045.28,8045.28,8045.28,8045.28,0],["2019-04-22",8045.28,8045.28,8045.28,8045.28,1000],["2019-04-23",8045.28,8045.28,8045.28,8045.28,0],["2019-04-24",8045.28,8045.28,7947.17,7947.17,11000],["2019-04-25",7947.17,8241.51,7947.17,8143.4,6500],["2019-04-26",8045.28,8241.51,8045.28,8241.51,500],["2019-05-02",8045.28,8045.28,8045.28,8045.28,1400],["2019-05-03",8045.28,8143.4,7947.17,7947.17,83800],["2019-05-06",8143.4,8143.4,8143.4,8143.4,200],["2019-05-07",8928.3,8928.3,8928.3,8928.3,100],["2019-05-08",8928.3,8928.3,8928.3,8928.3,0],["2019-05-09",7849.06,7849.06,7849.06,7849.06,11900],["2019-05-10",7849.06,7849.06,7849.06,7849.06,400],["2019-05-13",7849.06,8143.4,7750.94,7750.94,4100],["2019-05-14",7750.94,7947.17,7554.72,7947.17,4600],["2019-05-15",7947.17,8045.28,7947.17,8045.28,400],["2019-05-16",7849.06,7849.06,7849.06,7849.06,100],["2019-05-17",7750.94,7849.06,7750.94,7849.06,8200],["2019-05-20",7652.83,7652.83,7652.83,7652.83,6000],["2019-05-21",7750.94,7750.94,7456.6,7554.72,20600],["2019-05-22",7064.15,7554.72,7064.15,7260.38,36400],["2019-05-23",7849.06,7849.06,7849.06,7849.06,3000],["2019-05-24",7554.72,7554.72,7554.72,7554.72,2800],["2019-05-27",7652.83,7652.83,7652.83,7652.83,300],["2019-05-28",7554.72,7750.94,7358.49,7750.94,700],["2019-05-29",7456.6,7456.6,7162.26,7162.26,3500],["2019-05-30",7358.49,7456.6,7358.49,7358.49,4700],["2019-05-31",7750.94,7849.06,7750.94,7849.06,3800],["2019-06-03",7750.94,7750.94,7750.94,7750.94,0],["2019-06-04",7456.6,7456.6,7358.49,7358.49,2000],["2019-06-05",7358.49,7750.94,7358.49,7358.49,2600],["2019-06-06",7064.15,7064.15,7064.15,7064.15,6400],["2019-06-07",7554.72,7652.83,7554.72,7652.83,4000],["2019-06-10",7260.38,7554.72,7162.26,7554.72,12100],["2019-06-11",7456.6,7456.6,7358.49,7456.6,5100],["2019-06-12",7456.6,7456.6,7456.6,7456.6,0],["2019-06-13",7162.26,7456.6,7162.26,7162.26,8400],["2019-06-14",7358.49,7358.49,7358.49,7358.49,800],["2019-06-17",7554.72,7554.72,7456.6,7456.6,8600],["2019-06-18",7162.26,7456.6,6966.04,7358.49,5300],["2019-06-19",7554.72,7554.72,7358.49,7456.6,2000],["2019-06-20",7456.6,7456.6,7456.6,7456.6,400],["2019-06-21",7456.6,7554.72,7456.6,7456.6,5200],["2019-06-24",7358.49,7554.72,7358.49,7554.72,200],["2019-06-25",7456.6,7456.6,7456.6,7456.6,0],["2019-06-26",7064.15,7750.94,7064.15,7750.94,4100],["2019-06-27",7358.49,7358.49,7064.15,7064.15,7000],["2019-06-28",7849.06,7849.06,6181.13,7456.6,22900],["2019-07-01",7456.6,7456.6,7162.26,7260.38,5100],["2019-07-02",7260.38,7456.6,7260.38,7358.49,18200],["2019-07-03",7358.49,7358.49,7064.15,7064.15,10100],["2019-07-04",7260.38,7652.83,7260.38,7358.49,28000],["2019-07-05",7554.72,7554.72,7554.72,7554.72,100],["2019-07-08",7554.72,7554.72,7554.72,7554.72,0],["2019-07-09",7358.49,8633.96,7358.49,8437.74,118000],["2019-07-10",8437.74,9222.64,8339.62,8928.3,142900],["2019-07-11",9026.42,9222.64,8241.51,8830.19,30200],["2019-07-12",8830.19,9909.43,8830.19,9516.98,337200],["2019-07-15",9811.32,10105.66,9516.98,9811.32,429200],["2019-07-16",9516.98,10203.77,9320.75,10203.77,144200],["2019-07-17",9909.43,11086.79,9909.43,11086.79,222200],["2019-07-18",11283.02,11871.7,11086.79,11479.25,452700],["2019-07-19",11675.47,11675.47,10988.68,11086.79,387000],["2019-07-22",11283.02,12067.92,10694.34,11479.25,365900],["2019-07-23",11479.25,11969.81,11086.79,11381.13,251400],["2019-07-24",11184.91,11381.13,10890.57,10890.57,112200],["2019-07-25",11086.79,11184.91,10105.66,10400.0,217800],["2019-07-26",10596.23,10596.23,9909.43,10203.77,274500],["2019-07-29",10203.77,11184.91,9909.43,11086.79,154200],["2019-07-30",10792.45,11086.79,10596.23,10694.34,118800],["2019-07-31",10792.45,11086.79,10400.0,10694.34,142700],["2019-08-01",10400.0,10890.57,10203.77,10792.45,149300],["2019-08-02",10596.23,11969.81,10400.0,11675.47,231000],["2019-08-05",11773.58,12754.72,11773.58,12558.49,480000],["2019-08-06",12558.49,14030.19,12264.15,13735.85,690300],["2019-08-07",13441.51,14226.42,13147.17,13539.62,314000],["2019-08-08",13441.51,13932.08,13147.17,13833.96,279700],["2019-08-09",13637.74,14815.09,13539.62,14324.53,377800],["2019-08-12",14226.42,14520.75,13637.74,14128.3,306100],["2019-08-13",14128.3,14128.3,13735.85,14128.3,170300],["2019-08-14",14128.3,14815.09,14128.3,14422.64,260700],["2019-08-15",14520.75,14618.87,13833.96,14226.42,271200],["2019-08-16",14422.64,14422.64,13932.08,14226.42,205900],["2019-08-19",14226.42,16188.68,14226.42,15992.45,582900],["2019-08-20",16188.68,16973.58,15992.45,16188.68,318400],["2019-08-21",16581.13,16581.13,15992.45,15992.45,285500],["2019-08-22",15992.45,16679.25,15600.0,16384.91,377600],["2019-08-23",16384.91,17464.15,16384.91,17464.15,504200],["2019-08-26",16973.58,19033.96,16777.36,19033.96,505000],["2019-08-27",19132.08,20015.09,19033.96,19916.98,615300],["2019-08-28",19916.98,22075.47,19622.64,21094.34,669500],["2019-08-29",21388.68,21584.91,19426.42,19818.87,809900],["2019-08-30",19622.64,19622.64,17267.92,17660.38,1068500],["2019-09-03",17464.15,19033.96,15894.34,17464.15,444900],["2019-09-04",16679.25,17464.15,15992.45,16679.25,462600],["2019-09-05",16679.25,17071.7,15992.45,16188.68,208000],["2019-09-06",16188.68,16286.79,14324.53,15501.89,663700],["2019-09-09",15403.77,17169.81,15403.77,16875.47,506400],["2019-09-10",17169.81,17758.49,16090.57,16384.91,327800],["2019-09-11",16188.68,16973.58,15403.77,16777.36,245900],["2019-09-12",16679.25,17366.04,16679.25,17267.92,244600],["2019-09-13",17267.92,17758.49,16679.25,16875.47,257600],["2019-09-16",16973.58,16973.58,15894.34,16188.68,326300],["2019-09-17",15992.45,16679.25,15698.11,16483.02,128600],["2019-09-18",15992.45,16679.25,15600.0,16090.57,268500],["2019-09-19",16188.68,16286.79,15600.0,15992.45,175900],["2019-09-20",16188.68,16188.68,15796.23,16188.68,107700],["2019-09-23",15992.45,16286.79,15894.34,16188.68,131400],["2019-09-24",16090.57,16090.57,15894.34,16090.57,109300],["2019-09-25",15992.45,16286.79,15894.34,16188.68,164900],["2019-09-26",16188.68,16188.68,15894.34,16090.57,95000],["2019-09-27",15992.45,16090.57,15698.11,15698.11,204600],["2019-09-30",15698.11,15894.34,13735.85,14716.98,443900],["2019-10-01",14716.98,14716.98,12852.83,13735.85,940500],["2019-10-02",13735.85,14913.21,13245.28,14913.21,394900],["2019-10-03",14618.87,15109.43,13932.08,15109.43,418200],["2019-10-04",14815.09,15992.45,14716.98,15698.11,1265200],["2019-10-07",15992.45,16090.57,15403.77,15698.11,509400],["2019-10-08",15600.0,16973.58,15600.0,16483.02,784700],["2019-10-09",16286.79,17660.38,15698.11,16875.47,817700],["2019-10-10",17169.81,17267.92,16286.79,16384.91,174100],["2019-10-11",16581.13,16581.13,15796.23,15992.45,244700],["2019-10-14",16188.68,16384.91,15600.0,15698.11,147300],["2019-10-15",15698.11,15796.23,15207.55,15501.89,105800],["2019-10-16",15403.77,16188.68,15109.43,15796.23,166400],["2019-10-17",15796.23,16483.02,15698.11,16188.68,121100],["2019-10-18",16090.57,16286.79,15698.11,15796.23,153000],["2019-10-21",15501.89,15894.34,15403.77,15698.11,81300],["2019-10-22",15501.89,15600.0,14815.09,15207.55,178100],["2019-10-23",15403.77,15403.77,14913.21,15305.66,31600],["2019-10-24",15501.89,15501.89,14716.98,15109.43,116400],["2019-10-25",14913.21,15305.66,14520.75,14716.98,105000],["2019-10-28",15011.32,15698.11,14520.75,15305.66,99700],["2019-10-29",15207.55,15698.11,15109.43,15109.43,47900],["2019-10-30",15109.43,15207.55,14913.21,14913.21,48000],["2019-10-31",14913.21,15109.43,14520.75,14913.21,100600],["2019-11-01",14913.21,14913.21,14422.64,14815.09,71800],["2019-11-04",14618.87,15011.32,14520.75,14815.09,76500],["2019-11-05",14618.87,15109.43,14422.64,14913.21,156000],["2019-11-06",14815.09,15109.43,14128.3,14422.64,173800],["2019-11-07",14422.64,14422.64,13833.96,14128.3,163000],["2019-11-08",14226.42,14520.75,13735.85,13833.96,161000],["2019-11-11",14128.3,14128.3,13735.85,13932.08,77700],["2019-11-12",13833.96,14716.98,13735.85,14618.87,325000],["2019-11-13",14618.87,15305.66,14618.87,15305.66,278500],["2019-11-14",15109.43,15207.55,14226.42,14422.64,173300],["2019-11-15",14422.64,14815.09,14226.42,14618.87,87400],["2019-11-18",14324.53,14520.75,14226.42,14520.75,91400],["2019-11-19",14226.42,15011.32,14128.3,15011.32,210300],["2019-11-20",14716.98,15796.23,14520.75,15698.11,383000],["2019-11-21",15305.66,15698.11,15109.43,15698.11,306300],["2019-11-22",15600.0,16286.79,15305.66,15796.23,346600],["2019-11-25",15698.11,15796.23,15501.89,15796.23,127400],["2019-11-26",15600.0,15796.23,15501.89,15796.23,78100],["2019-11-27",15698.11,15894.34,15305.66,15894.34,141300],["2019-11-28",15698.11,16286.79,15600.0,15992.45,366600],["2019-11-29",16188.68,16188.68,13637.74,14618.87,290200],["2019-12-02",14226.42,15403.77,14226.42,15403.77,473500],["2019-12-03",15011.32,16188.68,14815.09,16090.57,407500],["2019-12-04",15501.89,16188.68,15403.77,15698.11,47500],["2019-12-05",15600.0,17464.15,15600.0,17071.7,1342400],["2019-12-06",16777.36,17071.7,16679.25,16777.36,113100],["2019-12-09",16875.47,16875.47,16581.13,16777.36,35200],["2019-12-10",16777.36,16973.58,15894.34,15894.34,100900],["2019-12-11",16188.68,16188.68,15207.55,15403.77,110600],["2019-12-12",15600.0,15894.34,15403.77,15796.23,39200],["2019-12-13",16090.57,16090.57,15501.89,15894.34,89300],["2019-12-16",15698.11,15992.45,15207.55,15992.45,90600],["2019-12-17",15600.0,16188.68,15501.89,16188.68,62100],["2019-12-18",16090.57,16581.13,15796.23,16581.13,161700],["2019-12-19",16188.68,16581.13,16188.68,16384.91,112700],["2019-12-20",16483.02,16483.02,15698.11,15992.45,10300],["2019-12-23",15992.45,16090.57,15698.11,15992.45,115500],["2019-12-24",15698.11,15698.11,15403.77,15698.11,41800],["2019-12-25",15501.89,16679.25,15403.77,16679.25,414000],["2019-12-26",16483.02,17856.6,16483.02,17856.6,1361600],["2019-12-27",17856.6,18641.51,17366.04,17464.15,167700],["2019-12-30",17464.15,17464.15,16875.47,17464.15,50900],["2019-12-31",17169.81,17169.81,16384.91,16581.13,132200],["2020-01-02",16777.36,17169.81,16384.91,17071.7,109000],["2020-01-03",16581.13,18052.83,16581.13,17660.38,201100],["2020-01-06",17758.49,17856.6,17366.04,17758.49,128300],["2020-01-07",17562.26,18445.28,17562.26,18249.06,461100],["2020-01-08",17954.72,18837.74,17660.38,18837.74,265100],["2020-01-09",19033.96,21094.34,18641.51,21094.34,1458500],["2020-01-10",20800.0,20996.23,17856.6,19622.64,146600],["2020-01-13",19426.42,21584.91,19426.42,20701.89,513800],["2020-01-14",21388.68,21388.68,20015.09,20407.55,48800],["2020-01-15",20211.32,20407.55,18641.51,19328.3,92700],["2020-01-16",19230.19,19230.19,18543.4,19033.96,42800],["2020-01-17",18445.28,19132.08,17856.6,19033.96,31900],["2020-01-20",18249.06,18543.4,17856.6,18543.4,31700],["2020-01-21",18150.94,18150.94,16973.58,18052.83,41700],["2020-01-22",17169.81,19426.42,17169.81,18739.62,23600],["2020-01-30",18543.4,18935.85,17562.26,18150.94,27300],["2020-01-31",17464.15,17464.15,16875.47,16973.58,98800],["2020-02-03",15698.11,16679.25,15207.55,15894.34,113400],["2020-02-04",16581.13,17169.81,16483.02,16973.58,47500],["2020-02-05",16875.47,18052.83,16875.47,17758.49,63000],["2020-02-06",17660.38,19818.87,17660.38,19230.19,309800],["2020-02-07",20603.77,20603.77,17758.49,18052.83,38000],["2020-02-10",17758.49,18641.51,17562.26,18641.51,21200],["2020-02-11",18641.51,18641.51,16875.47,16875.47,195400],["2020-02-12",16875.47,17366.04,16875.47,16973.58,67300],["2020-02-13",17267.92,17562.26,16973.58,16973.58,27800],["2020-02-14",16875.47,17169.81,16875.47,17169.81,7100],["2020-02-17",17169.81,17169.81,16090.57,16090.57,37000],["2020-02-18",16090.57,16384.91,16090.57,16384.91,11500],["2020-02-19",16188.68,17169.81,15698.11,16483.02,32100],["2020-02-20",16777.36,17464.15,16581.13,16973.58,15700],["2020-02-21",16483.02,17071.7,16090.57,16679.25,29800],["2020-02-24",16483.02,16483.02,15207.55,15992.45,60500],["2020-02-25",15698.11,16286.79,15600.0,16286.79,34000],["2020-02-26",15698.11,16188.68,15698.11,15992.45,20200],["2020-02-27",15600.0,16188.68,15403.77,15796.23,15600],["2020-02-28",15796.23,15796.23,15305.66,15501.89,36600],["2020-03-02",15501.89,15992.45,15305.66,15403.77,18400],["2020-03-03",15305.66,15992.45,15305.66,15403.77,24400],["2020-03-04",15403.77,15600.0,14815.09,15207.55,34800],["2020-03-05",15207.55,15600.0,15011.32,15600.0,27700],["2020-03-06",15207.55,15207.55,14618.87,15207.55,33200],["2020-03-09",13735.85,14618.87,12754.72,12852.83,77600],["2020-03-10",13049.06,13735.85,12264.15,13049.06,37400],["2020-03-11",13245.28,13441.51,11773.58,12460.38,34800],["2020-03-12",10988.68,10988.68,10596.23,10792.45,125800],["2020-03-13",9418.87,10301.89,9026.42,10301.89,49700],["2020-03-16",9811.32,10890.57,9811.32,10890.57,42200],["2020-03-17",10301.89,12264.15,10301.89,12264.15,86300],["2020-03-18",12656.6,13735.85,11773.58,12754.72,40900],["2020-03-19",11773.58,11773.58,11283.02,11773.58,18800],["2020-03-20",12166.04,12166.04,11283.02,11969.81,10000],["2020-03-23",11086.79,11086.79,10007.55,10007.55,43600],["2020-03-24",9615.09,10890.57,9320.75,10890.57,18300],["2020-03-25",10400.0,11283.02,10400.0,11086.79,5800],["2020-03-26",10792.45,10792.45,10301.89,10792.45,18400],["2020-03-27",9811.32,10596.23,9811.32,10596.23,51400],["2020-03-30",10301.89,10301.89,9713.21,10007.55,12700],["2020-03-31",8928.3,11283.02,8928.3,10301.89,9300],["2020-04-01",10007.55,10792.45,10007.55,10792.45,3100],["2020-04-03",10988.68,10988.68,10301.89,10890.57,16400],["2020-04-06",11283.02,11675.47,10890.57,11577.36,23300],["2020-04-07",12264.15,12558.49,11086.79,12558.49,41300],["2020-04-08",11773.58,12950.94,11773.58,12950.94,34200],["2020-04-09",12558.49,12950.94,12558.49,12754.72,29000],["2020-04-10",12656.6,12656.6,11675.47,12558.49,15100],["2020-04-13",12264.15,12264.15,11773.58,11969.81,12600],["2020-04-14",11969.81,12067.92,11283.02,11283.02,44500],["2020-04-15",11773.58,12264.15,11381.13,11675.47,25511],["2020-04-16",11479.25,12166.04,11479.25,12166.04,11800],["2020-04-17",12166.04,12460.38,11969.81,12460.38,21700],["2020-04-20",12754.72,12754.72,11969.81,12460.38,20300],["2020-04-21",11969.81,11969.81,11283.02,11479.25,40600],["2020-04-22",10596.23,11773.58,10596.23,11675.47,20200],["2020-04-23",11479.25,12166.04,11479.25,11577.36,4500],["2020-04-24",11577.36,11675.47,11086.79,11479.25,11200],["2020-04-27",11577.36,11675.47,11086.79,11086.79,14100],["2020-04-28",11086.79,11184.91,10694.34,10694.34,52500],["2020-04-29",10988.68,11086.79,10988.68,10988.68,2900],["2020-05-04",10988.68,10988.68,10792.45,10792.45,8200],["2020-05-05",10694.34,11479.25,10596.23,11086.79,11000],["2020-05-06",10988.68,11381.13,10988.68,11283.02,14500],["2020-05-07",11086.79,11381.13,11086.79,11381.13,8600],["2020-05-08",11283.02,11871.7,11283.02,11675.47,16000],["2020-05-11",12067.92,12166.04,11773.58,11773.58,7700],["2020-05-12",12067.92,12067.92,11577.36,11773.58,27800],["2020-05-13",11675.47,11773.58,11381.13,11381.13,26900],["2020-05-14",11675.47,11675.47,11381.13,11479.25,12300],["2020-05-15",11479.25,12166.04,11479.25,11773.58,36200],["2020-05-18",11479.25,11969.81,11479.25,11773.58,9900],["2020-05-19",11969.81,11969.81,11773.58,11773.58,8600],["2020-05-20",11773.58,11871.7,11577.36,11773.58,25600],["2020-05-21",11773.58,11773.58,11479.25,11479.25,87900],["2020-05-22",11577.36,11577.36,11283.02,11479.25,32300],["2020-05-25",11283.02,11577.36,11086.79,11577.36,9500],["2020-05-26",11479.25,11479.25,11381.13,11479.25,6600],["2020-05-27",11479.25,11577.36,11283.02,11381.13,18700],["2020-05-28",11381.13,11381.13,11184.91,11381.13,5000],["2020-05-29",11283.02,11479.25,11184.91,11479.25,1700],["2020-06-01",11086.79,11675.47,10988.68,11381.13,14000],["2020-06-02",11184.91,11479.25,11184.91,11381.13,7600],["2020-06-03",11381.13,11577.36,11381.13,11381.13,7000],["2020-06-04",11381.13,11577.36,10988.68,11381.13,34600],["2020-06-05",10988.68,11283.02,10792.45,11086.79,22100],["2020-06-08",11283.02,12558.49,11283.02,12558.49,138900],["2020-06-09",13245.28,13637.74,12264.15,13343.4,87300],["2020-06-10",12460.38,13539.62,12460.38,13539.62,56300],["2020-06-11",13343.4,13343.4,11871.7,11871.7,62000],["2020-06-12",11773.58,11871.7,10988.68,11871.7,19800],["2020-06-15",12852.83,12852.83,11381.13,11479.25,30200],["2020-06-16",12264.15,12362.26,11577.36,12362.26,7000],["2020-06-17",12067.92,12460.38,12067.92,12166.04,31500],["2020-06-18",12362.26,12362.26,11969.81,11969.81,15100],["2020-06-19",11871.7,12362.26,11871.7,12067.92,9900],["2020-06-22",12264.15,12264.15,11773.58,11969.81,5000],["2020-06-23",12362.26,12362.26,11773.58,11969.81,19900],["2020-06-24",11773.58,11773.58,11479.25,11479.25,22300],["2020-06-25",11479.25,11871.7,11381.13,11773.58,6800],["2020-06-26",11577.36,11577.36,11086.79,11577.36,26900],["2020-06-29",11283.02,11283.02,10400.0,10498.11,50900],["2020-06-30",10792.45,11283.02,10792.45,11283.02,11900],["2020-07-01",11086.79,11283.02,10988.68,11283.02,1600],["2020-07-02",11086.79,11184.91,10792.45,11184.91,2100],["2020-07-03",11184.91,11479.25,11086.79,11086.79,6100],["2020-07-06",11283.02,11479.25,11086.79,11086.79,18100],["2020-07-07",11086.79,11283.02,10988.68,11086.79,10700],["2020-07-08",11381.13,11381.13,10890.57,10890.57,6000],["2020-07-09",11283.02,11577.36,11184.91,11283.02,15800],["2020-07-10",11773.58,11773.58,11283.02,11283.02,3800],["2020-07-13",11577.36,11577.36,11479.25,11479.25,23600],["2020-07-14",11577.36,11577.36,11283.02,11479.25,600],["2020-07-15",11577.36,11577.36,11184.91,11184.91,17300],["2020-07-16",10890.57,11773.58,10890.57,11283.02,10600],["2020-07-17",11184.91,11184.91,11086.79,11184.91,15100],["2020-07-20",11479.25,11479.25,11479.25,11479.25,100],["2020-07-21",11479.25,11479.25,11479.25,11479.25,0],["2020-07-22",11577.36,11577.36,11577.36,11577.36,100],["2020-07-23",11773.58,11773.58,11479.25,11773.58,2100],["2020-07-24",12264.15,12264.15,10792.45,10792.45,3800],["2020-07-27",10007.55,10007.55,10007.55,10007.55,2000],["2020-07-28",10007.55,10694.34,10007.55,10694.34,4100],["2020-07-29",9811.32,9909.43,9811.32,9909.43,2500],["2020-07-30",10694.34,10694.34,9811.32,10400.0,1900],["2020-07-31",10301.89,10792.45,10007.55,10301.89,1000],["2020-08-03",11184.91,11184.91,10203.77,10890.57,3000],["2020-08-04",10596.23,10596.23,10007.55,10400.0,6600],["2020-08-05",10890.57,10890.57,10301.89,10400.0,17300],["2020-08-06",10694.34,10694.34,10301.89,10301.89,1500],["2020-08-07",10792.45,10890.57,10105.66,10400.0,16300],["2020-08-10",10596.23,10596.23,10596.23,10596.23,100],["2020-08-11",10694.34,10694.34,10596.23,10596.23,4300],["2020-08-12",10596.23,10596.23,10301.89,10301.89,12700],["2020-08-13",10600.0,10700.0,10600.0,10700.0,10500],["2020-08-14",11500.0,11500.0,10800.0,11000.0,6700],["2020-08-17",10900.0,10900.0,10900.0,10900.0,1000],["2020-08-18",10900.0,11000.0,10900.0,10900.0,16900],["2020-08-19",10900.0,10900.0,10500.0,10700.0,15600],["2020-08-20",10900.0,10900.0,10900.0,10900.0,400],["2020-08-21",10700.0,10900.0,10500.0,10900.0,4000],["2020-08-24",10900.0,10900.0,10700.0,10700.0,4200],["2020-08-25",10700.0,11000.0,10700.0,11000.0,7000],["2020-08-26",11200.0,11200.0,10700.0,10900.0,2200],["2020-08-27",10700.0,11300.0,10700.0,10800.0,4400],["2020-08-28",10900.0,11200.0,10700.0,10700.0,17200],["2020-08-31",11000.0,11100.0,10900.0,10900.0,3000],["2020-09-01",11000.0,12400.0,11000.0,11500.0,60000],["2020-09-03",11700.0,12000.0,11700.0,12000.0,400],["2020-09-04",11800.0,11800.0,11800.0,11800.0,0],["2020-09-07",12400.0,12400.0,11400.0,11400.0,4500],["2020-09-08",11500.0,11500.0,11500.0,11500.0,0],["2020-09-09",11600.0,11600.0,11100.0,11300.0,7700],["2020-09-10",11300.0,11600.0,11200.0,11600.0,12000],["2020-09-11",12000.0,12000.0,12000.0,12000.0,100],["2020-09-14",11500.0,11700.0,11500.0,11700.0,2200],["2020-09-15",11700.0,11700.0,11700.0,11700.0,2800],["2020-09-16",11700.0,11700.0,11700.0,11700.0,0],["2020-09-17",11400.0,11700.0,11300.0,11300.0,27900],["2020-09-18",11000.0,11500.0,11000.0,11200.0,4600],["2020-09-21",11500.0,11500.0,11000.0,11300.0,10500],["2020-09-22",11500.0,11500.0,11500.0,11500.0,600],["2020-09-23",11200.0,11400.0,11000.0,11000.0,11400],["2020-09-24",11000.0,11500.0,10900.0,10900.0,3600],["2020-09-25",11900.0,11900.0,10900.0,11300.0,4500],["2020-09-28",11300.0,11300.0,11000.0,11000.0,2300],["2020-09-29",11000.0,11200.0,11000.0,11100.0,7700],["2020-09-30",11100.0,11100.0,10500.0,10900.0,2700],["2020-10-01",11100.0,11100.0,10700.0,11000.0,3800],["2020-10-02",11000.0,11000.0,10700.0,10900.0,6200],["2020-10-05",11000.0,11000.0,10700.0,10800.0,11600],["2020-10-06",11500.0,12300.0,11300.0,11300.0,1400],["2020-10-07",11000.0,11000.0,10800.0,10900.0,5300],["2020-10-08",11500.0,11500.0,10800.0,10800.0,1200],["2020-10-09",11000.0,11200.0,10800.0,10800.0,25800],["2020-10-12",11400.0,11400.0,10800.0,10800.0,4200],["2020-10-13",11000.0,11000.0,10600.0,10600.0,8500],["2020-10-14",10800.0,11100.0,10600.0,10900.0,11500],["2020-10-15",11000.0,11000.0,10600.0,10900.0,5000],["2020-10-16",10700.0,10700.0,10400.0,10700.0,11800],["2020-10-19",10700.0,10700.0,10400.0,10400.0,11100],["2020-10-20",10400.0,10800.0,10400.0,10500.0,3100],["2020-10-21",10600.0,10600.0,10500.0,10500.0,10000],["2020-10-22",10700.0,10700.0,10500.0,10600.0,2100],["2020-10-23",10700.0,10900.0,10700.0,10800.0,2700],["2020-10-26",10900.0,10900.0,10800.0,10800.0,1000],["2020-10-27",10800.0,10800.0,10500.0,10700.0,500],["2020-10-28",10700.0,10700.0,10200.0,10500.0,9800],["2020-10-29",10600.0,10600.0,10600.0,10600.0,100],["2020-10-30",10700.0,10700.0,10700.0,10700.0,100],["2020-11-02",10800.0,10800.0,10800.0,10800.0,100],["2020-11-03",10700.0,10800.0,10000.0,10200.0,16200],["2020-11-04",10800.0,10800.0,10400.0,10400.0,5100],["2020-11-05",10800.0,10800.0,10200.0,10400.0,13400],["2020-11-06",10500.0,10500.0,10000.0,10000.0,17400],["2020-11-09",10700.0,10700.0,10200.0,10200.0,6500],["2020-11-10",10600.0,10600.0,10000.0,10200.0,20200],["2020-11-11",10500.0,10500.0,10500.0,10500.0,100],["2020-11-12",10700.0,10700.0,10100.0,10300.0,10700],["2020-11-13",10500.0,10500.0,10100.0,10300.0,5800],["2020-11-16",10000.0,10600.0,10000.0,10200.0,11900],["2020-11-17",10300.0,10400.0,10100.0,10200.0,17700],["2020-11-18",10500.0,10500.0,10100.0,10300.0,1900],["2020-11-19",10300.0,10400.0,10200.0,10300.0,7300],["2020-11-20",10300.0,10400.0,10200.0,10400.0,21400],["2020-11-23",10400.0,10800.0,10400.0,10400.0,11500],["2020-11-24",10700.0,10900.0,10400.0,10700.0,17900],["2020-11-25",10800.0,10800.0,10600.0,10600.0,8200],["2020-11-26",11000.0,11000.0,10600.0,10700.0,16700],["2020-11-27",11000.0,11000.0,10600.0,10900.0,14800],["2020-11-30",11000.0,11000.0,11000.0,11000.0,5500],["2020-12-01",10900.0,10900.0,10900.0,10900.0,200],["2020-12-02",10600.0,10900.0,10600.0,10800.0,17100],["2020-12-03",10800.0,11500.0,10800.0,10800.0,6200],["2020-12-04",10800.0,10800.0,10700.0,10700.0,6700],["2020-12-07",10700.0,10800.0,10700.0,10700.0,16300],["2020-12-08",10700.0,10800.0,10600.0,10800.0,14800],["2020-12-09",10600.0,10700.0,10600.0,10700.0,13300],["2020-12-10",10600.0,11200.0,10600.0,11000.0,25800],["2020-12-11",10800.0,11000.0,10800.0,10900.0,11100],["2020-12-14",10900.0,11200.0,10900.0,11000.0,10400],["2020-12-15",11000.0,11100.0,10800.0,10900.0,26100],["2020-12-16",10800.0,11000.0,10800.0,10800.0,7300],["2020-12-17",11000.0,11000.0,10700.0,10700.0,6500],["2020-12-18",10800.0,11100.0,10800.0,10800.0,13500],["2020-12-21",10900.0,10900.0,10800.0,10800.0,12700],["2020-12-22",10800.0,11000.0,10700.0,10700.0,25900],["2020-12-23",10800.0,11600.0,10700.0,11200.0,47400],["2020-12-24",11500.0,12700.0,11500.0,12700.0,150200],["2020-12-25",12900.0,13800.0,12900.0,13500.0,44700],["2020-12-28",13400.0,13500.0,11600.0,12700.0,27000],["2020-12-29",12700.0,12700.0,11900.0,12400.0,58600],["2020-12-30",12300.0,12900.0,11800.0,12000.0,79100],["2020-12-31",12200.0,12600.0,12100.0,12500.0,64800],["2021-01-04",12500.0,13400.0,12000.0,13100.0,92400],["2021-01-05",12800.0,13000.0,12200.0,12500.0,34100],["2021-01-06",12700.0,13600.0,12700.0,13000.0,65900],["2021-01-07",13000.0,13500.0,13000.0,13200.0,38300],["2021-01-08",13100.0,13100.0,12700.0,13000.0,19400],["2021-01-11",12900.0,13200.0,12900.0,13100.0,16700],["2021-01-12",13000.0,15000.0,13000.0,15000.0,103900],["2021-01-13",14500.0,16200.0,14200.0,15000.0,162300],["2021-01-14",15500.0,15600.0,15100.0,15600.0,18400],["2021-01-15",15000.0,16200.0,15000.0,15900.0,67900],["2021-01-18",14200.0,15900.0,14200.0,15100.0,25400],["2021-01-19",14700.0,14800.0,12900.0,14400.0,85200],["2021-01-20",13500.0,13500.0,12000.0,13000.0,20900],["2021-01-21",13000.0,13900.0,12800.0,13900.0,20200],["2021-01-22",13300.0,14000.0,13100.0,13100.0,37200],["2021-01-25",13400.0,14500.0,13000.0,13500.0,35300],["2021-01-26",13200.0,13900.0,12100.0,13000.0,25600],["2021-01-27",13000.0,13600.0,12100.0,12100.0,51800],["2021-01-28",12300.0,12300.0,10500.0,10500.0,114600],["2021-01-29",10900.0,12000.0,10900.0,11900.0,25000],["2021-02-01",10800.0,11000.0,10600.0,10600.0,19300],["2021-02-02",11000.0,11300.0,10800.0,11300.0,13200],["2021-02-03",11000.0,11400.0,10800.0,11400.0,24100],["2021-02-04",11600.0,11800.0,11200.0,11500.0,5800],["2021-02-05",11700.0,11700.0,11500.0,11600.0,17400],["2021-02-08",11900.0,11900.0,11000.0,11000.0,19400],["2021-02-09",11600.0,11900.0,11200.0,11300.0,7100],["2021-02-17",11600.0,12000.0,11600.0,12000.0,4400],["2021-02-18",13300.0,13300.0,11900.0,12200.0,29000],["2021-02-19",12100.0,13000.0,12100.0,12100.0,39700],["2021-02-22",12900.0,12900.0,12300.0,12500.0,5800],["2021-02-23",12100.0,12600.0,12100.0,12400.0,6300],["2021-02-24",12400.0,12400.0,12000.0,12300.0,20300],["2021-02-25",12900.0,12900.0,12000.0,12000.0,18800],["2021-02-26",12800.0,12800.0,12000.0,12000.0,5300],["2021-03-01",12000.0,12400.0,12000.0,12000.0,4900],["2021-03-02",12100.0,12200.0,12000.0,12000.0,21100],["2021-03-03",12000.0,12100.0,11800.0,12100.0,17200],["2021-03-04",12000.0,12200.0,12000.0,12100.0,31500],["2021-03-05",11800.0,12200.0,11800.0,12200.0,18300],["2021-03-08",12000.0,13800.0,12000.0,13200.0,104000],["2021-03-09",13600.0,13900.0,13000.0,13300.0,32800],["2021-03-10",13100.0,13300.0,12800.0,13000.0,26300],["2021-03-11",12600.0,13100.0,12600.0,12700.0,32100],["2021-03-12",12800.0,13000.0,12800.0,12900.0,5400],["2021-03-15",13100.0,13100.0,12600.0,12600.0,22700],["2021-03-16",13000.0,13000.0,12500.0,12600.0,23800],["2021-03-17",12400.0,12700.0,12300.0,12700.0,49300],["2021-03-18",13000.0,13000.0,12500.0,12800.0,20722],["2021-03-19",12400.0,14400.0,12400.0,14400.0,238200],["2021-03-22",15900.0,15900.0,14500.0,15600.0,199500],["2021-03-23",15600.0,15900.0,14800.0,15000.0,115300],["2021-03-24",15000.0,15000.0,13900.0,14000.0,80900],["2021-03-25",13100.0,15000.0,13100.0,14200.0,90600],["2021-03-26",13900.0,14100.0,13400.0,14100.0,70700],["2021-03-29",14900.0,14900.0,14000.0,14300.0,42400],["2021-03-30",14400.0,14500.0,14000.0,14300.0,55400],["2021-03-31",14200.0,14400.0,13900.0,14200.0,45200],["2021-04-01",14200.0,14600.0,14000.0,14600.0,56100],["2021-04-02",14700.0,14700.0,14100.0,14600.0,17300],["2021-04-05",14100.0,14400.0,14100.0,14200.0,28600],["2021-04-06",14300.0,14300.0,13800.0,14200.0,29500],["2021-04-07",14100.0,14200.0,13900.0,14100.0,31900],["2021-04-08",14200.0,14400.0,14100.0,14300.0,34900],["2021-04-09",14200.0,15500.0,14100.0,14600.0,35400],["2021-04-12",14500.0,15000.0,14500.0,14700.0,27800],["2021-04-13",14500.0,14500.0,13500.0,13900.0,73900],["2021-04-14",13800.0,14300.0,13800.0,14200.0,17300],["2021-04-15",14100.0,14100.0,13700.0,13800.0,16500],["2021-04-16",13500.0,13900.0,13200.0,13900.0,19100],["2021-04-19",14500.0,14500.0,13400.0,13500.0,2400],["2021-04-20",14000.0,14000.0,13400.0,13500.0,13500],["2021-04-22",13400.0,13400.0,13000.0,13000.0,35200],["2021-04-23",13900.0,13900.0,13900.0,13900.0,100],["2021-04-26",13000.0,13800.0,12900.0,13000.0,14000],["2021-04-27",12000.0,13500.0,12000.0,13000.0,12200],["2021-04-28",13500.0,13500.0,12000.0,13000.0,21300],["2021-04-29",12900.0,13000.0,12800.0,13000.0,7300],["2021-05-04",13000.0,13300.0,13000.0,13000.0,15600],["2021-05-05",12900.0,13400.0,12500.0,12800.0,34900],["2021-05-06",12600.0,13000.0,12500.0,12600.0,15100],["2021-05-07",12500.0,12800.0,11800.0,12000.0,66200],["2021-05-10",11500.0,12100.0,11500.0,12000.0,61300],["2021-05-11",11600.0,12100.0,11600.0,12100.0,10100],["2021-05-12",11800.0,12100.0,11800.0,11800.0,1300],["2021-05-13",12000.0,12200.0,12000.0,12100.0,34200],["2021-05-14",12200.0,12200.0,11600.0,11900.0,16400],["2021-05-17",12100.0,12100.0,11800.0,12100.0,17800],["2021-05-18",12000.0,12300.0,11800.0,12200.0,50100],["2021-05-19",12500.0,12500.0,12400.0,12500.0,21300],["2021-05-20",12500.0,12500.0,12000.0,12000.0,16200],["2021-05-21",12000.0,12200.0,12000.0,12200.0,2000],["2021-05-24",13000.0,13000.0,12600.0,12600.0,3200],["2021-05-25",12900.0,12900.0,12200.0,12500.0,17800],["2021-05-26",12500.0,12700.0,12200.0,12200.0,18600],["2021-05-27",12700.0,13000.0,12000.0,12000.0,65200],["2021-05-28",12500.0,13000.0,12400.0,13000.0,45700],["2021-05-31",13000.0,14600.0,12700.0,14500.0,118000],["2021-06-01",14000.0,16100.0,14000.0,16100.0,134700],["2021-06-02",17000.0,17200.0,15800.0,17100.0,157700],["2021-06-03",17500.0,18500.0,16700.0,18400.0,140400],["2021-06-04",17500.0,18400.0,16600.0,18400.0,123800],["2021-06-07",17900.0,17900.0,16600.0,16900.0,131600],["2021-06-08",16600.0,17500.0,15500.0,16900.0,23300],["2021-06-09",15800.0,16700.0,15800.0,16200.0,38900],["2021-06-10",16200.0,18200.0,16200.0,18200.0,72100],["2021-06-11",17000.0,18400.0,17000.0,18400.0,61400],["2021-06-14",17600.0,18900.0,17200.0,18600.0,302000],["2021-06-15",18400.0,18400.0,17800.0,18000.0,166700],["2021-06-16",18000.0,18000.0,15300.0,18000.0,21000],["2021-06-17",18000.0,18000.0,16600.0,16600.0,12200],["2021-06-18",17000.0,17800.0,16500.0,17800.0,12000],["2021-06-21",16600.0,16600.0,16600.0,16600.0,7000],["2021-06-22",16800.0,16800.0,15200.0,15600.0,9100],["2021-06-23",15700.0,15700.0,15700.0,15700.0,3500],["2021-06-24",15700.0,15700.0,15300.0,15300.0,10000],["2021-06-25",15400.0,16400.0,15100.0,16400.0,14600],["2021-06-28",16400.0,16400.0,14000.0,15900.0,7700],["2021-06-29",15000.0,15600.0,15000.0,15400.0,1200],["2021-06-30",15000.0,15000.0,15000.0,15000.0,7900],["2021-07-01",14600.0,15000.0,14600.0,15000.0,16100],["2021-07-02",15000.0,15000.0,15000.0,15000.0,3100],["2021-07-05",15200.0,15400.0,15100.0,15200.0,31400],["2021-07-06",15200.0,16400.0,15200.0,16400.0,1300],["2021-07-07",15200.0,15200.0,15200.0,15200.0,5800],["2021-07-08",15100.0,15500.0,15100.0,15500.0,2100],["2021-07-09",15100.0,16400.0,14600.0,16400.0,27000],["2021-07-12",15500.0,15600.0,14500.0,15000.0,43300],["2021-07-13",15100.0,15100.0,15000.0,15000.0,4400],["2021-07-14",14900.0,15000.0,14900.0,14900.0,56300],["2021-07-15",16000.0,16000.0,15800.0,15900.0,5100],["2021-07-16",15900.0,15900.0,15200.0,15800.0,6300],["2021-07-19",15900.0,15900.0,14400.0,15000.0,35200],["2021-07-20",15000.0,15000.0,14800.0,15000.0,11300],["2021-07-21",16000.0,16500.0,15300.0,15300.0,5600],["2021-07-22",16300.0,16500.0,15900.0,16500.0,44100],["2021-07-23",17300.0,17300.0,15700.0,17000.0,17600],["2021-07-26",17000.0,17100.0,16800.0,17000.0,29000],["2021-07-27",16900.0,18900.0,16400.0,18700.0,249000],["2021-07-28",18700.0,19000.0,18400.0,18500.0,24400],["2021-07-29",18500.0,18700.0,17200.0,17200.0,5500],["2021-07-30",18600.0,18600.0,17400.0,18400.0,10576047],["2021-08-02",18000.0,18000.0,18000.0,18000.0,2500],["2021-08-03",18000.0,18000.0,18000.0,18000.0,31800],["2021-08-04",18000.0,18000.0,17100.0,18000.0,22200],["2021-08-05",19000.0,19000.0,17700.0,18900.0,35900],["2021-08-06",19000.0,19100.0,17300.0,19100.0,57900],["2021-08-09",19500.0,20900.0,18700.0,20900.0,121000],["2021-08-10",21000.0,21000.0,18500.0,19800.0,17600],["2021-08-11",20500.0,20500.0,20300.0,20500.0,11800],["2021-08-12",18100.0,20400.0,18100.0,20000.0,28300],["2021-08-13",19000.0,19500.0,19000.0,19500.0,12600],["2021-08-16",19400.0,19500.0,19400.0,19500.0,600],["2021-08-17",17400.0,20300.0,17400.0,20300.0,17200],["2021-08-18",18700.0,20800.0,18700.0,20800.0,111900],["2021-08-19",21000.0,21000.0,20000.0,20000.0,20600],["2021-08-20",20100.0,21500.0,20000.0,21500.0,63100],["2021-08-23",18500.0,21000.0,18500.0,21000.0,34200],["2021-08-24",19900.0,21500.0,19800.0,21500.0,20600],["2021-08-25",20000.0,24200.0,20000.0,24200.0,213000],["2021-08-26",23100.0,24000.0,21100.0,24000.0,41100],["2021-08-27",22000.0,23000.0,22000.0,22500.0,7300],["2021-08-30",19500.0,20600.0,19500.0,20500.0,22400],["2021-08-31",22200.0,22300.0,20700.0,20700.0,12100],["2021-09-01",22900.0,22900.0,22200.0,22200.0,800],["2021-09-06",22500.0,22500.0,22500.0,22500.0,500],["2021-09-07",23400.0,23400.0,23400.0,23400.0,100],["2021-09-08",23400.0,23400.0,23400.0,23400.0,0],["2021-09-09",21000.0,21000.0,21000.0,21000.0,15800],["2021-09-10",20200.0,22800.0,20200.0,22800.0,2000],["2021-09-13",20800.0,20800.0,20700.0,20700.0,6100],["2021-09-14",20800.0,20800.0,20700.0,20700.0,5700],["2021-09-15",20700.0,20700.0,20500.0,20500.0,3200],["2021-09-16",20700.0,20700.0,20500.0,20700.0,1100],["2021-09-17",20500.0,21700.0,20500.0,21700.0,1500],["2021-09-20",20900.0,20900.0,20700.0,20800.0,2900],["2021-09-21",20500.0,20500.0,20500.0,20500.0,1000],["2021-09-22",20500.0,20500.0,20500.0,20500.0,0],["2021-09-23",20500.0,20500.0,19100.0,19700.0,5200],["2021-09-24",19700.0,19700.0,19700.0,19700.0,700],["2021-09-27",20000.0,20000.0,19700.0,19700.0,1600],["2021-09-28",19700.0,20000.0,19700.0,19800.0,3700],["2021-09-29",19800.0,19800.0,19800.0,19800.0,0],["2021-09-30",19800.0,19800.0,19800.0,19800.0,400],["2021-10-01",19800.0,19800.0,19800.0,19800.0,0],["2021-10-04",19700.0,19800.0,19700.0,19800.0,2300],["2021-10-05",19800.0,19800.0,19000.0,19000.0,1100],["2021-10-06",19000.0,19000.0,18000.0,18200.0,7000],["2021-10-07",20500.0,20500.0,18000.0,19700.0,1100],["2021-10-08",20500.0,20500.0,20500.0,20500.0,100],["2021-10-11",17900.0,19500.0,17900.0,19500.0,2000],["2021-10-12",19300.0,19300.0,19300.0,19300.0,500],["2021-10-13",19200.0,19300.0,19200.0,19200.0,2000],["2021-10-14",19100.0,19300.0,19100.0,19300.0,10100],["2021-10-15",19300.0,19800.0,19300.0,19800.0,500],["2021-10-18",19500.0,19800.0,19500.0,19500.0,419100],["2021-10-19",22300.0,22300.0,20000.0,20000.0,6200],["2021-10-20",21900.0,21900.0,20100.0,20100.0,2300],["2021-10-21",20200.0,20200.0,20200.0,20200.0,1200],["2021-10-22",20200.0,20200.0,20200.0,20200.0,0],["2021-10-25",20200.0,20200.0,20200.0,20200.0,0],["2021-10-26",20200.0,20200.0,20200.0,20200.0,0],["2021-10-27",20200.0,20200.0,19000.0,20200.0,5800],["2021-10-28",20100.0,20100.0,20100.0,20100.0,100],["2021-10-29",19000.0,19500.0,19000.0,19500.0,4400],["2021-11-01",19800.0,20700.0,19800.0,20700.0,200],["2021-11-02",19700.0,19700.0,19600.0,19600.0,1200],["2021-11-03",19700.0,19700.0,19700.0,19700.0,0],["2021-11-04",19600.0,19600.0,19600.0,19600.0,2600],["2021-11-05",19000.0,19000.0,19000.0,19000.0,168],["2021-11-08",19000.0,19000.0,19000.0,19000.0,4500],["2021-11-09",18600.0,18700.0,18600.0,18700.0,1200],["2021-11-10",20000.0,20000.0,19000.0,19000.0,1900],["2021-11-11",19900.0,19900.0,19900.0,19900.0,2000],["2021-11-12",18900.0,22800.0,18900.0,21500.0,14600],["2021-11-15",19800.0,20500.0,19500.0,19500.0,3800],["2021-11-16",19300.0,19300.0,18800.0,18800.0,10000],["2021-11-17",18800.0,18800.0,18800.0,18800.0,2000],["2021-11-18",18700.0,19500.0,18700.0,19500.0,1300],["2021-11-19",18100.0,19300.0,18100.0,18500.0,4400],["2021-11-22",19900.0,21100.0,19300.0,19400.0,11200],["2021-11-23",20300.0,20300.0,20300.0,20300.0,0],["2021-11-24",20300.0,20300.0,20300.0,20300.0,0],["2021-11-25",18600.0,20200.0,18600.0,20000.0,2500],["2021-11-26",18600.0,18600.0,18600.0,18600.0,100],["2021-11-29",19900.0,20000.0,19900.0,20000.0,1900],["2021-11-30",17100.0,17100.0,17100.0,17100.0,1100],["2021-12-01",19600.0,19600.0,18700.0,19400.0,7700],["2021-12-02",20900.0,20900.0,19000.0,19900.0,2000],["2021-12-03",19600.0,19600.0,18600.0,18600.0,2600],["2021-12-06",18600.0,19500.0,18000.0,18000.0,8400],["2021-12-07",19000.0,19000.0,18100.0,19000.0,2200],["2021-12-08",17200.0,19500.0,17200.0,18400.0,22200],["2021-12-09",17200.0,19900.0,17200.0,19900.0,8700],["2021-12-10",18200.0,18400.0,17700.0,18300.0,3300],["2021-12-13",18500.0,18500.0,18500.0,18500.0,300],["2021-12-14",18400.0,19100.0,18400.0,19100.0,3500],["2021-12-15",19100.0,19700.0,19100.0,19200.0,15400],["2021-12-16",19800.0,19800.0,19800.0,19800.0,100],["2021-12-17",19900.0,20100.0,18800.0,20000.0,5600],["2021-12-20",18300.0,19800.0,18300.0,19100.0,6000],["2021-12-21",19500.0,19600.0,18800.0,19500.0,4700],["2021-12-22",18100.0,18800.0,18100.0,18700.0,4800],["2021-12-23",18200.0,18400.0,18200.0,18400.0,1100],["2021-12-24",18400.0,18400.0,18400.0,18400.0,2100],["2021-12-27",19700.0,19700.0,19700.0,19700.0,600],["2021-12-28",18400.0,19600.0,18400.0,19600.0,1000],["2021-12-29",18700.0,18700.0,18600.0,18600.0,1000],["2021-12-30",18700.0,18700.0,18700.0,18700.0,0],["2021-12-31",18700.0,18700.0,18700.0,18700.0,0],["2022-01-04",18500.0,19400.0,18500.0,19300.0,1200],["2022-01-05",19300.0,19400.0,19300.0,19400.0,7700],["2022-01-06",19400.0,19400.0,19000.0,19000.0,1800],["2022-01-07",17900.0,18700.0,17900.0,18100.0,2900],["2022-01-10",18300.0,19500.0,18300.0,18600.0,3300],["2022-01-11",18600.0,18600.0,18600.0,18600.0,0],["2022-01-12",18800.0,19200.0,18800.0,19200.0,16900],["2022-01-13",18900.0,18900.0,18900.0,18900.0,5600],["2022-01-14",17300.0,18900.0,17200.0,18900.0,4700],["2022-01-17",19000.0,19000.0,19000.0,19000.0,100],["2022-01-18",18000.0,18000.0,18000.0,18000.0,10100],["2022-01-19",17900.0,19000.0,17900.0,18000.0,16200],["2022-01-20",18000.0,18000.0,18000.0,18000.0,4000],["2022-01-21",18700.0,18700.0,18000.0,18000.0,2200],["2022-01-24",18100.0,18100.0,18100.0,18100.0,0],["2022-01-25",16400.0,16400.0,16300.0,16300.0,1300],["2022-01-26",18700.0,18700.0,18700.0,18700.0,100],["2022-01-27",17000.0,17000.0,17000.0,17000.0,3000],["2022-01-28",18500.0,18500.0,18500.0,18500.0,100],["2022-02-07",18300.0,18300.0,17400.0,17400.0,18300],["2022-02-08",19400.0,19400.0,19400.0,19400.0,100],["2022-02-09",19400.0,19400.0,19400.0,19400.0,0],["2022-02-10",18000.0,18000.0,18000.0,18000.0,4900],["2022-02-11",18500.0,18500.0,18500.0,18500.0,1000],["2022-02-14",18000.0,18500.0,17000.0,17000.0,9800],["2022-02-15",17800.0,17800.0,17600.0,17600.0,800],["2022-02-16",18500.0,18500.0,18500.0,18500.0,500],["2022-02-17",18400.0,18400.0,18400.0,18400.0,300],["2022-02-18",18300.0,18400.0,18300.0,18300.0,2600],["2022-02-21",18200.0,18200.0,16500.0,16500.0,700],["2022-02-22",18400.0,18500.0,17700.0,18400.0,800],["2022-02-23",18400.0,18400.0,18400.0,18400.0,100],["2022-02-24",18300.0,18500.0,17500.0,18500.0,11900],["2022-02-25",18800.0,18800.0,18000.0,18000.0,200],["2022-02-28",18000.0,18000.0,18000.0,18000.0,100],["2022-03-01",18400.0,18400.0,18400.0,18400.0,1000],["2022-03-02",17300.0,18300.0,17200.0,18300.0,7700],["2022-03-03",17300.0,18100.0,17300.0,17900.0,2400],["2022-03-04",17900.0,17900.0,17900.0,17900.0,2300],["2022-03-07",17900.0,17900.0,17900.0,17900.0,1000],["2022-03-08",17900.0,18000.0,17900.0,18000.0,1300],["2022-03-09",17900.0,17900.0,17900.0,17900.0,3300],["2022-03-10",17200.0,17900.0,17200.0,17900.0,500],["2022-03-11",17800.0,17800.0,17400.0,17400.0,3900],["2022-03-14",17700.0,17700.0,17700.0,17700.0,0],["2022-03-15",17700.0,17700.0,17700.0,17700.0,0],["2022-03-16",17700.0,17700.0,17700.0,17700.0,0],["2022-03-17",17200.0,17700.0,17200.0,17700.0,2200],["2022-03-18",17300.0,17300.0,17300.0,17300.0,200],["2022-03-21",17300.0,17300.0,17300.0,17300.0,0],["2022-03-22",17200.0,17300.0,17200.0,17300.0,1000],["2022-03-23",17300.0,18200.0,17300.0,17900.0,1200],["2022-03-24",17900.0,17900.0,17900.0,17900.0,1900],["2022-03-25",17900.0,17900.0,17300.0,17300.0,2900],["2022-03-28",17400.0,17800.0,17400.0,17800.0,2200],["2022-03-29",18200.0,20000.0,17600.0,19800.0,17600],["2022-03-30",22000.0,22000.0,20900.0,20900.0,800],["2022-03-31",21900.0,21900.0,21600.0,21700.0,1100],["2022-04-01",21800.0,21800.0,18700.0,18700.0,6100],["2022-04-04",17700.0,18100.0,17700.0,18100.0,900],["2022-04-05",18100.0,18100.0,18100.0,18100.0,100],["2022-04-06",19000.0,20000.0,19000.0,20000.0,5800],["2022-04-07",19900.0,19900.0,19900.0,19900.0,0],["2022-04-08",18200.0,18200.0,17600.0,18200.0,2900],["2022-04-12",17700.0,17700.0,17300.0,17400.0,1500],["2022-04-13",17400.0,17400.0,17400.0,17400.0,0],["2022-04-14",17500.0,17500.0,17500.0,17500.0,100],["2022-04-15",17400.0,17400.0,17300.0,17300.0,1100],["2022-04-18",16300.0,16300.0,16300.0,16300.0,2300],["2022-04-19",17400.0,17500.0,16500.0,16500.0,6100],["2022-04-20",17000.0,17300.0,17000.0,17200.0,5500],["2022-04-21",17200.0,17200.0,17200.0,17200.0,0],["2022-04-22",17000.0,17000.0,16900.0,17000.0,3900],["2022-04-25",17000.0,17000.0,17000.0,17000.0,0],["2022-04-26",17000.0,17000.0,17000.0,17000.0,1000],["2022-04-27",17000.0,17000.0,17000.0,17000.0,100],["2022-04-28",16900.0,16900.0,16900.0,16900.0,100],["2022-04-29",17000.0,17000.0,17000.0,17000.0,400],["2022-05-04",17000.0,17000.0,17000.0,17000.0,0],["2022-05-05",17000.0,17000.0,17000.0,17000.0,0],["2022-05-06",16900.0,16900.0,16900.0,16900.0,500],["2022-05-09",16900.0,16900.0,16900.0,16900.0,0],["2022-05-10",16900.0,16900.0,16900.0,16900.0,0],["2022-05-11",16900.0,16900.0,16900.0,16900.0,1000],["2022-05-12",16900.0,16900.0,16900.0,16900.0,0],["2022-05-13",16900.0,16900.0,15100.0,16400.0,2800],["2022-05-16",16300.0,16300.0,16300.0,16300.0,600],["2022-05-17",16300.0,16300.0,16300.0,16300.0,0],["2022-05-18",16300.0,16300.0,16300.0,16300.0,0],["2022-05-19",16100.0,16200.0,16100.0,16200.0,2300],["2022-05-20",16800.0,16800.0,16800.0,16800.0,100],["2022-05-23",16800.0,16800.0,16800.0,16800.0,0],["2022-05-24",16800.0,16800.0,16800.0,16800.0,0],["2022-05-25",16800.0,19300.0,16800.0,19200.0,1000],["2022-05-26",18700.0,18700.0,18400.0,18400.0,600],["2022-05-27",18300.0,18300.0,18300.0,18300.0,300],["2022-05-30",19400.0,19400.0,18000.0,18400.0,1100],["2022-05-31",18000.0,18000.0,18000.0,18000.0,500],["2022-06-01",18300.0,18300.0,17500.0,18000.0,2600],["2022-06-02",17500.0,17800.0,17000.0,17800.0,800],["2022-06-03",18600.0,18600.0,18000.0,18000.0,1000],["2022-06-06",17500.0,17500.0,17500.0,17500.0,500],["2022-06-07",17500.0,18000.0,17000.0,17500.0,1400],["2022-06-08",19600.0,19600.0,19600.0,19600.0,300],["2022-06-09",19600.0,19600.0,16800.0,19400.0,600],["2022-06-10",19900.0,19900.0,19800.0,19800.0,700],["2022-06-13",19800.0,19800.0,19800.0,19800.0,0],["2022-06-14",19800.0,19800.0,19800.0,19800.0,0],["2022-06-15",19800.0,19800.0,19800.0,19800.0,0],["2022-06-16",19800.0,19800.0,19800.0,19800.0,0],["2022-06-17",19800.0,19800.0,19800.0,19800.0,0],["2022-06-20",16900.0,16900.0,16900.0,16900.0,100],["2022-06-21",15000.0,15000.0,15000.0,15000.0,2322700],["2022-06-22",15000.0,15000.0,15000.0,15000.0,0],["2022-06-23",16800.0,16800.0,15400.0,15400.0,300],["2022-06-24",15000.0,16800.0,15000.0,16800.0,600],["2022-06-27",14100.0,15700.0,14100.0,15700.0,1000],["2022-06-28",16400.0,17100.0,16400.0,17100.0,9686900],["2022-06-29",19600.0,19600.0,16200.0,16700.0,9100],["2022-06-30",18500.0,21200.0,16400.0,21000.0,11600],["2022-07-01",18000.0,18000.0,16700.0,16700.0,1300],["2022-07-04",19900.0,19900.0,19900.0,19900.0,500],["2022-07-05",17500.0,19600.0,17500.0,19100.0,5200],["2022-07-06",19700.0,19700.0,19700.0,19700.0,200],["2022-07-07",19700.0,19700.0,19700.0,19700.0,0],["2022-07-08",17500.0,19300.0,17500.0,19300.0,4500],["2022-07-11",15900.0,19300.0,15900.0,19300.0,400],["2022-07-12",21000.0,21000.0,18000.0,18000.0,1000],["2022-07-13",18000.0,19400.0,17500.0,19400.0,4000],["2022-07-14",18500.0,18500.0,17100.0,18500.0,600],["2022-07-15",18500.0,18500.0,18500.0,18500.0,500],["2022-07-18",16100.0,18500.0,16100.0,18500.0,1000],["2022-07-19",18400.0,18400.0,18400.0,18400.0,100],["2022-07-20",18400.0,18400.0,18400.0,18400.0,0],["2022-07-21",18400.0,18400.0,18400.0,18400.0,0],["2022-07-22",18400.0,18400.0,18400.0,18400.0,0],["2022-07-25",18000.0,18400.0,18000.0,18400.0,2600],["2022-07-26",18500.0,18500.0,17500.0,17500.0,2200],["2022-07-27",18500.0,18500.0,17600.0,17600.0,300],["2022-07-28",18500.0,18500.0,18500.0,18500.0,200],["2022-07-29",18500.0,18500.0,18500.0,18500.0,0],["2022-08-01",18000.0,18700.0,18000.0,18700.0,1800],["2022-08-02",21000.0,21000.0,19300.0,19300.0,7600],["2022-08-03",17400.0,17400.0,17400.0,17400.0,5400],["2022-08-04",18900.0,18900.0,18900.0,18900.0,2000],["2022-08-05",19400.0,19400.0,18800.0,18800.0,1400],["2022-08-08",19300.0,19300.0,19300.0,19300.0,0],["2022-08-09",22000.0,22000.0,17900.0,18000.0,3200],["2022-08-10",17500.0,17500.0,17500.0,17500.0,300],["2022-08-11",18800.0,18800.0,18000.0,18000.0,12101100],["2022-08-12",18100.0,18100.0,18100.0,18100.0,0],["2022-08-15",19500.0,19500.0,18100.0,18100.0,900],["2022-08-16",18400.0,18400.0,18400.0,18400.0,0],["2022-08-17",18400.0,18400.0,18400.0,18400.0,0],["2022-08-18",18400.0,18400.0,18300.0,18400.0,6300],["2022-08-19",17900.0,18000.0,16500.0,17500.0,8200],["2022-08-22",17400.0,17400.0,17400.0,17400.0,0],["2022-08-23",18300.0,18300.0,18300.0,18300.0,3600],["2022-08-24",17300.0,17300.0,17300.0,17300.0,600],["2022-08-25",17900.0,17900.0,17900.0,17900.0,3000],["2022-08-26",17500.0,17500.0,17500.0,17500.0,20345269],["2022-08-29",16200.0,16500.0,16200.0,16500.0,6000],["2022-08-30",16600.0,16800.0,16600.0,16800.0,5500],["2022-08-31",16700.0,16800.0,16600.0,16800.0,3500],["2022-09-05",16700.0,16700.0,16700.0,16700.0,500],["2022-09-06",16100.0,16100.0,15000.0,16000.0,6200],["2022-09-07",15800.0,16700.0,15700.0,16600.0,5500],["2022-09-08",16300.0,16300.0,16000.0,16000.0,3100],["2022-09-09",16300.0,16300.0,16300.0,16300.0,100],["2022-09-12",16300.0,16300.0,16300.0,16300.0,0],["2022-09-13",16300.0,16300.0,16300.0,16300.0,0],["2022-09-14",15300.0,15300.0,15300.0,15300.0,100],["2022-09-15",14000.0,16200.0,14000.0,16200.0,2100],["2022-09-16",16100.0,16100.0,16100.0,16100.0,0],["2022-09-19",16100.0,16100.0,16100.0,16100.0,1100],["2022-09-20",16800.0,16800.0,16800.0,16800.0,200],["2022-09-21",16800.0,16800.0,16800.0,16800.0,0],["2022-09-22",17300.0,17300.0,16900.0,16900.0,8000],["2022-09-23",17200.0,17200.0,17200.0,17200.0,10000000],["2022-09-26",17200.0,17200.0,17200.0,17200.0,0],["2022-09-27",15200.0,15200.0,15200.0,15200.0,34758569],["2022-09-28",15200.0,15200.0,15200.0,15200.0,0],["2022-09-29",15200.0,15400.0,15200.0,15400.0,800],["2022-09-30",16700.0,16700.0,16700.0,16700.0,300],["2022-10-03",16600.0,16600.0,14900.0,16400.0,2300],["2022-10-04",15100.0,15100.0,15100.0,15100.0,0],["2022-10-05",15100.0,15100.0,15100.0,15100.0,0],["2022-10-06",16000.0,16000.0,16000.0,16000.0,100],["2022-10-07",16000.0,16000.0,16000.0,16000.0,0],["2022-10-10",16000.0,16000.0,16000.0,16000.0,0],["2022-10-11",16000.0,16000.0,16000.0,16000.0,0],["2022-10-12",16000.0,16000.0,16000.0,16000.0,0],["2022-10-13",15000.0,15900.0,15000.0,15900.0,4100],["2022-10-14",15200.0,15200.0,15200.0,15200.0,0],["2022-10-17",15200.0,15200.0,15200.0,15200.0,0],["2022-10-18",15000.0,15000.0,15000.0,15000.0,100],["2022-10-19",16000.0,16000.0,16000.0,16000.0,100],["2022-10-20",18400.0,18400.0,16100.0,16100.0,5100],["2022-10-21",15700.0,17000.0,15700.0,17000.0,400],["2022-10-24",17800.0,17800.0,14000.0,14000.0,2100],["2022-10-25",15000.0,15000.0,15000.0,15000.0,600],["2022-10-26",15400.0,15400.0,15400.0,15400.0,100],["2022-10-27",15400.0,15400.0,15400.0,15400.0,0],["2022-10-28",15400.0,15400.0,15400.0,15400.0,400],["2022-10-31",15400.0,15400.0,15400.0,15400.0,0],["2022-11-01",15400.0,15900.0,15400.0,15900.0,300],["2022-11-02",15600.0,15600.0,15600.0,15600.0,0],["2022-11-03",15600.0,15600.0,15600.0,15600.0,100],["2022-11-04",13400.0,13400.0,13400.0,13400.0,1300],["2022-11-07",11600.0,11600.0,11400.0,11400.0,13800],["2022-11-08",12500.0,12500.0,9800.0,12000.0,3200],["2022-11-09",11500.0,11500.0,11500.0,11500.0,100],["2022-11-10",12500.0,12500.0,9800.0,9800.0,13800],["2022-11-11",12000.0,12000.0,12000.0,12000.0,0],["2022-11-14",12000.0,12000.0,12000.0,12000.0,0],["2022-11-15",12000.0,12000.0,12000.0,12000.0,0],["2022-11-16",12000.0,12000.0,12000.0,12000.0,0],["2022-11-17",12000.0,12000.0,12000.0,12000.0,0],["2022-11-18",12000.0,12000.0,12000.0,12000.0,0],["2022-11-21",12000.0,12000.0,12000.0,12000.0,0],["2022-11-22",12800.0,12800.0,12800.0,12800.0,100],["2022-11-23",12800.0,12800.0,12800.0,12800.0,0],["2022-11-24",12800.0,12800.0,12800.0,12800.0,0],["2022-11-25",12800.0,12800.0,12800.0,12800.0,0],["2022-11-28",12800.0,12800.0,12800.0,12800.0,0],["2022-11-29",12800.0,13900.0,12800.0,13900.0,200],["2022-11-30",14400.0,14400.0,14400.0,14400.0,100],["2022-12-01",14400.0,14400.0,14400.0,14400.0,0],["2022-12-02",14400.0,14400.0,14400.0,14400.0,0],["2022-12-05",14400.0,14400.0,14400.0,14400.0,0],["2022-12-06",14200.0,16500.0,14200.0,16500.0,28800],["2022-12-07",17500.0,17500.0,15500.0,15500.0,18400],["2022-12-08",17700.0,18800.0,17700.0,18400.0,6500],["2022-12-09",20500.0,20500.0,15700.0,18000.0,11200],["2022-12-12",21000.0,21000.0,15600.0,15600.0,8100],["2022-12-13",18900.0,21800.0,16200.0,16200.0,9100],["2022-12-14",20000.0,20000.0,16100.0,16100.0,11700],["2022-12-15",19000.0,19000.0,14900.0,17300.0,37000],["2022-12-16",17400.0,17400.0,14200.0,17200.0,9400],["2022-12-19",16800.0,16800.0,14500.0,14500.0,12700],["2022-12-20",14700.0,14700.0,12700.0,12700.0,3400],["2022-12-21",13500.0,14400.0,13500.0,13500.0,5600],["2022-12-22",13500.0,13800.0,13500.0,13800.0,2700],["2022-12-23",14000.0,15000.0,14000.0,15000.0,600],["2022-12-26",14500.0,15500.0,14500.0,15500.0,3200],["2022-12-27",15200.0,16200.0,15200.0,16200.0,3000],["2022-12-28",17000.0,17000.0,17000.0,17000.0,500],["2022-12-29",14500.0,19000.0,14500.0,17100.0,37700],["2022-12-30",18500.0,18900.0,14800.0,17800.0,31400],["2023-01-03",15600.0,15700.0,15600.0,15700.0,3000],["2023-01-04",13800.0,13800.0,13800.0,13800.0,1700],["2023-01-05",15800.0,15800.0,13400.0,15000.0,10100],["2023-01-06",13700.0,13700.0,13700.0,13700.0,1000],["2023-01-09",13700.0,13700.0,13700.0,13700.0,0],["2023-01-10",13700.0,13700.0,13700.0,13700.0,0],["2023-01-11",13700.0,13700.0,13700.0,13700.0,0],["2023-01-12",13700.0,13700.0,13700.0,13700.0,0],["2023-01-13",12200.0,12300.0,12200.0,12300.0,7500],["2023-01-16",12200.0,12200.0,12200.0,12200.0,0],["2023-01-17",13000.0,13100.0,13000.0,13000.0,5600],["2023-01-18",11500.0,11500.0,11500.0,11500.0,5100],["2023-01-19",11500.0,11500.0,11500.0,11500.0,0],["2023-01-27",13200.0,13200.0,13200.0,13200.0,100],["2023-01-30",13100.0,13100.0,13100.0,13100.0,800],["2023-01-31",15000.0,15000.0,15000.0,15000.0,100],["2023-02-01",15000.0,15000.0,15000.0,15000.0,0],["2023-02-02",15000.0,15000.0,15000.0,15000.0,0],["2023-02-03",15000.0,15000.0,15000.0,15000.0,0],["2023-02-06",15000.0,15000.0,15000.0,15000.0,0],["2023-02-07",15000.0,15000.0,15000.0,15000.0,0],["2023-02-08",15000.0,15000.0,15000.0,15000.0,0],["2023-02-09",15000.0,15000.0,15000.0,15000.0,0],["2023-02-10",15000.0,15000.0,15000.0,15000.0,0],["2023-02-13",15000.0,15000.0,15000.0,15000.0,0],["2023-02-14",15000.0,15000.0,15000.0,15000.0,0],["2023-02-15",15000.0,15000.0,15000.0,15000.0,0],["2023-02-16",15000.0,15000.0,15000.0,15000.0,0],["2023-02-17",16800.0,16800.0,16800.0,16800.0,100],["2023-02-20",16800.0,16800.0,16800.0,16800.0,0],["2023-02-21",16800.0,16800.0,16800.0,16800.0,0],["2023-02-22",16800.0,16800.0,16800.0,16800.0,0],["2023-02-23",16800.0,16800.0,16800.0,16800.0,0],["2023-02-24",14300.0,14300.0,14300.0,14300.0,10200],["2023-02-27",14300.0,14300.0,14300.0,14300.0,0],["2023-02-28",14300.0,14300.0,14300.0,14300.0,0],["2023-03-01",14300.0,14300.0,14300.0,14300.0,0],["2023-03-02",14300.0,14300.0,14300.0,14300.0,0],["2023-03-03",14300.0,14300.0,14300.0,14300.0,0],["2023-03-06",14300.0,14300.0,14300.0,14300.0,0],["2023-03-07",14300.0,14300.0,14300.0,14300.0,0],["2023-03-08",14300.0,14300.0,14300.0,14300.0,0],["2023-03-09",16300.0,16300.0,16300.0,16300.0,500],["2023-03-10",16300.0,16300.0,16300.0,16300.0,0],["2023-03-13",18600.0,18600.0,18600.0,18600.0,200],["2023-03-14",18600.0,18600.0,18600.0,18600.0,0],["2023-03-15",15900.0,15900.0,15900.0,15900.0,900],["2023-03-16",17900.0,17900.0,17900.0,17900.0,100],["2023-03-17",18300.0,18300.0,18300.0,18300.0,100],["2023-03-20",18300.0,18300.0,18300.0,18300.0,0],["2023-03-21",18300.0,18300.0,18300.0,18300.0,0],["2023-03-22",18300.0,18300.0,18300.0,18300.0,0],["2023-03-23",18300.0,18300.0,18300.0,18300.0,0],["2023-03-24",18300.0,18300.0,18300.0,18300.0,0],["2023-03-27",18300.0,18300.0,18300.0,18300.0,0],["2023-03-28",18300.0,18300.0,18300.0,18300.0,0],["2023-03-29",18300.0,18300.0,18300.0,18300.0,0],["2023-03-30",15600.0,15600.0,15600.0,15600.0,100],["2023-03-31",17900.0,17900.0,13400.0,13400.0,8100],["2023-04-03",18300.0,18300.0,15200.0,15200.0,1800],["2023-04-04",17700.0,17700.0,13600.0,13800.0,2600],["2023-04-05",15700.0,15700.0,15700.0,15700.0,100],["2023-04-06",16400.0,16400.0,14000.0,16100.0,1200],["2023-04-07",14400.0,14400.0,14400.0,14400.0,0],["2023-04-10",15700.0,15700.0,14500.0,14500.0,1200],["2023-04-11",15700.0,15700.0,15700.0,15700.0,100],["2023-04-12",15700.0,15700.0,15700.0,15700.0,0],["2023-04-13",15700.0,15700.0,15700.0,15700.0,0],["2023-04-14",15700.0,15700.0,15700.0,15700.0,0],["2023-04-17",15700.0,15700.0,15700.0,15700.0,0],["2023-04-18",15700.0,15700.0,15700.0,15700.0,0],["2023-04-19",15700.0,15700.0,15700.0,15700.0,0],["2023-04-20",15700.0,15700.0,15700.0,15700.0,0],["2023-04-21",15700.0,15700.0,15700.0,15700.0,0],["2023-04-24",15700.0,15700.0,15700.0,15700.0,0],["2023-04-25",15700.0,15700.0,15700.0,15700.0,0],["2023-04-26",15700.0,15700.0,15700.0,15700.0,0],["2023-04-27",15700.0,15700.0,15700.0,15700.0,0],["2023-04-28",13400.0,15100.0,13400.0,15100.0,700],["2023-05-04",13700.0,13700.0,13700.0,13700.0,1900],["2023-05-05",13700.0,13700.0,13700.0,13700.0,0],["2023-05-08",13700.0,13700.0,13700.0,13700.0,0],["2023-05-09",11900.0,11900.0,11900.0,11900.0,200],["2023-05-10",13400.0,13400.0,13400.0,13400.0,1000],["2023-05-11",13200.0,13200.0,13200.0,13200.0,2000],["2023-05-12",13200.0,13200.0,13200.0,13200.0,0],["2023-05-15",13200.0,13200.0,13200.0,13200.0,0],["2023-05-16",12100.0,12100.0,11900.0,12000.0,10100],["2023-05-17",11700.0,11700.0,11700.0,11700.0,1600],["2023-05-18",13300.0,13300.0,13300.0,13300.0,600],["2023-05-19",13300.0,13300.0,13300.0,13300.0,0],["2023-05-22",13300.0,13300.0,13300.0,13300.0,0],["2023-05-23",14700.0,14700.0,14700.0,14700.0,100],["2023-05-24",14700.0,14700.0,14700.0,14700.0,0],["2023-05-25",12600.0,12600.0,12600.0,12600.0,1700],["2023-05-26",13800.0,13800.0,13800.0,13800.0,100],["2023-05-29",13800.0,13800.0,13800.0,13800.0,0],["2023-05-30",13800.0,14300.0,13600.0,14300.0,1100],["2023-05-31",13700.0,13700.0,13700.0,13700.0,0],["2023-06-01",13700.0,13700.0,13700.0,13700.0,0],["2023-06-02",13700.0,13700.0,13700.0,13700.0,0],["2023-06-05",14200.0,14200.0,14200.0,14200.0,200],["2023-06-06",12300.0,12300.0,12200.0,12200.0,5100],["2023-06-07",12200.0,12200.0,12200.0,12200.0,0],["2023-06-08",12200.0,12200.0,12200.0,12200.0,0],["2023-06-09",12200.0,12200.0,12200.0,12200.0,100],["2023-06-12",12200.0,12200.0,12200.0,12200.0,0],["2023-06-13",12300.0,12500.0,12300.0,12400.0,4700],["2023-06-14",11500.0,12000.0,11500.0,12000.0,2000],["2023-06-15",11500.0,11500.0,11500.0,11500.0,0],["2023-06-16",11500.0,11500.0,11500.0,11500.0,0],["2023-06-19",11500.0,11500.0,11200.0,11200.0,3000],["2023-06-20",11300.0,11300.0,11300.0,11300.0,0],["2023-06-21",12100.0,12900.0,12000.0,12900.0,19300],["2023-06-22",12600.0,13700.0,12600.0,13700.0,400],["2023-06-23",11800.0,14200.0,11800.0,14200.0,200],["2023-06-26",13000.0,13000.0,13000.0,13000.0,0],["2023-06-27",12100.0,12100.0,12100.0,12100.0,900],["2023-06-28",12500.0,12700.0,12500.0,12700.0,200],["2023-06-29",12600.0,12600.0,12600.0,12600.0,0],["2023-06-30",12600.0,12600.0,12600.0,12600.0,0],["2023-07-03",12600.0,12600.0,12600.0,12600.0,0],["2023-07-04",12600.0,12600.0,12600.0,12600.0,0],["2023-07-05",13100.0,13100.0,13100.0,13100.0,500],["2023-07-06",11700.0,11700.0,11500.0,11500.0,3200],["2023-07-07",12600.0,12600.0,12600.0,12600.0,1300],["2023-07-10",12600.0,12600.0,12600.0,12600.0,0],["2023-07-11",12600.0,12600.0,12600.0,12600.0,0],["2023-07-12",11600.0,11600.0,11600.0,11600.0,2400],["2023-07-13",11600.0,11600.0,11600.0,11600.0,0],["2023-07-14",11600.0,11600.0,11600.0,11600.0,0],["2023-07-17",11600.0,11600.0,11600.0,11600.0,0],["2023-07-18",11600.0,11600.0,11600.0,11600.0,0],["2023-07-19",11600.0,11700.0,11600.0,11700.0,1000],["2023-07-20",11600.0,11600.0,11600.0,11600.0,0],["2023-07-21",11600.0,11600.0,11600.0,11600.0,0],["2023-07-24",11100.0,12000.0,11100.0,12000.0,2200],["2023-07-25",12000.0,12000.0,12000.0,12000.0,0],["2023-07-26",12000.0,12000.0,12000.0,12000.0,0],["2023-07-27",11500.0,11500.0,11500.0,11500.0,100],["2023-07-28",11400.0,11400.0,11400.0,11400.0,400],["2023-07-31",11300.0,11300.0,11300.0,11300.0,1900],["2023-08-01",12400.0,12900.0,11700.0,11700.0,5900],["2023-08-02",11800.0,12800.0,11800.0,12800.0,300],["2023-08-03",12500.0,12500.0,12500.0,12500.0,0],["2023-08-04",12300.0,12300.0,11500.0,11600.0,10100],["2023-08-07",11600.0,11600.0,11600.0,11600.0,0],["2023-08-08",11600.0,11600.0,11600.0,11600.0,0],["2023-08-09",11600.0,11600.0,11600.0,11600.0,0],["2023-08-10",11600.0,11600.0,11600.0,11600.0,11500],["2023-08-11",11300.0,12300.0,11300.0,12300.0,5400],["2023-08-14",12000.0,12000.0,12000.0,12000.0,300],["2023-08-15",12000.0,12000.0,12000.0,12000.0,0],["2023-08-16",12000.0,12000.0,12000.0,12000.0,0],["2023-08-17",11200.0,12000.0,11200.0,11300.0,2600],["2023-08-18",12200.0,12200.0,12000.0,12000.0,2200],["2023-08-21",11100.0,12300.0,11100.0,12300.0,700],["2023-08-22",12200.0,12200.0,11800.0,11900.0,1000],["2023-08-23",11900.0,11900.0,11900.0,11900.0,0],["2023-08-24",11200.0,11300.0,11200.0,11300.0,200],["2023-08-25",11300.0,11300.0,11300.0,11300.0,0],["2023-08-28",11400.0,11400.0,11400.0,11400.0,2200],["2023-08-29",11200.0,12100.0,11200.0,12100.0,1200],["2023-08-30",11300.0,11300.0,11300.0,11300.0,100],["2023-08-31",11400.0,11400.0,11400.0,11400.0,1200],["2023-09-05",11400.0,11400.0,11400.0,11400.0,100],["2023-09-06",11400.0,11500.0,11400.0,11500.0,600],["2023-09-07",11200.0,11200.0,11200.0,11200.0,100],["2023-09-08",11100.0,11700.0,11100.0,11700.0,200],["2023-09-11",11400.0,11400.0,11400.0,11400.0,0],["2023-09-12",11400.0,11800.0,11400.0,11800.0,200],["2023-09-13",11600.0,11600.0,11600.0,11600.0,0],["2023-09-14",11400.0,11400.0,11000.0,11000.0,1700],["2023-09-15",11000.0,11000.0,11000.0,11000.0,0],["2023-09-18",11000.0,11000.0,11000.0,11000.0,0],["2023-09-19",11800.0,11900.0,11800.0,11800.0,1600],["2023-09-20",11900.0,11900.0,11900.0,11900.0,0],["2023-09-21",11900.0,11900.0,11900.0,11900.0,0],["2023-09-22",11900.0,11900.0,11900.0,11900.0,0],["2023-09-25",11900.0,11900.0,11900.0,11900.0,0],["2023-09-26",11900.0,11900.0,11900.0,11900.0,0],["2023-09-27",11900.0,11900.0,11900.0,11900.0,0],["2023-09-28",10400.0,10500.0,10400.0,10500.0,300],["2023-09-29",11000.0,12000.0,11000.0,12000.0,15000],["2023-10-02",12000.0,12200.0,12000.0,12200.0,400],["2023-10-03",12100.0,12100.0,12100.0,12100.0,0],["2023-10-04",12100.0,12100.0,12100.0,12100.0,0],["2023-10-05",12100.0,12100.0,12100.0,12100.0,0],["2023-10-06",10400.0,10600.0,10400.0,10600.0,3200],["2023-10-09",10300.0,10300.0,10300.0,10300.0,1300],["2023-10-10",10500.0,10600.0,10000.0,10000.0,3000],["2023-10-11",11600.0,11600.0,9800.0,11600.0,400],["2023-10-12",10700.0,10700.0,10700.0,10700.0,0],["2023-10-13",10000.0,11700.0,10000.0,11500.0,3500],["2023-10-16",9700.0,9700.0,9600.0,9600.0,500],["2023-10-17",11000.0,11100.0,11000.0,11100.0,4400],["2023-10-18",11100.0,11100.0,11100.0,11100.0,200],["2023-10-19",11700.0,11700.0,11700.0,11700.0,200],["2023-10-20",10300.0,10300.0,10300.0,10300.0,100],["2023-10-23",9800.0,11000.0,9800.0,11000.0,900],["2023-10-24",10900.0,10900.0,10900.0,10900.0,0],["2023-10-25",10000.0,10000.0,10000.0,10000.0,600],["2023-10-26",11100.0,11100.0,11100.0,11100.0,100],["2023-10-27",11100.0,11100.0,11100.0,11100.0,0],["2023-10-30",11600.0,11600.0,11600.0,11600.0,100],["2023-10-31",11800.0,11800.0,10700.0,10700.0,4900],["2023-11-01",11600.0,11600.0,11600.0,11600.0,0],["2023-11-02",10100.0,10100.0,10100.0,10100.0,100],["2023-11-03",9100.0,9100.0,9100.0,9100.0,200],["2023-11-06",10400.0,10400.0,10100.0,10400.0,700],["2023-11-07",10500.0,11100.0,10400.0,10400.0,800],["2023-11-08",10600.0,11000.0,10600.0,11000.0,200],["2023-11-09",11200.0,11200.0,11000.0,11000.0,2700],["2023-11-10",10900.0,10900.0,10900.0,10900.0,300],["2023-11-13",10900.0,10900.0,10900.0,10900.0,0],["2023-11-14",9900.0,9900.0,9900.0,9900.0,100],["2023-11-15",10300.0,10800.0,10300.0,10800.0,1300],["2023-11-16",11000.0,11000.0,11000.0,11000.0,3000],["2023-11-17",11000.0,11200.0,11000.0,11200.0,200],["2023-11-20",10800.0,10800.0,10800.0,10800.0,100],["2023-11-21",10800.0,10800.0,10800.0,10800.0,0],["2023-11-22",10800.0,10800.0,10800.0,10800.0,0],["2023-11-23",10100.0,10100.0,10100.0,10100.0,600],["2023-11-24",10100.0,10100.0,10100.0,10100.0,100],["2023-11-27",10100.0,10100.0,10100.0,10100.0,0],["2023-11-28",10100.0,10100.0,10100.0,10100.0,0],["2023-11-29",10200.0,10200.0,10200.0,10200.0,100],["2023-11-30",10100.0,10100.0,10000.0,10000.0,3000],["2023-12-01",10100.0,10100.0,10100.0,10100.0,100],["2023-12-04",10100.0,10100.0,10100.0,10100.0,0],["2023-12-05",9900.0,10800.0,9900.0,10800.0,1100],["2023-12-06",9600.0,11800.0,9600.0,11800.0,7300],["2023-12-07",11900.0,13300.0,11500.0,11800.0,15900],["2023-12-08",12900.0,13600.0,11700.0,11800.0,13400],["2023-12-11",13600.0,14000.0,11500.0,12600.0,13400],["2023-12-12",13900.0,14200.0,11400.0,11600.0,11200],["2023-12-13",14000.0,14200.0,12000.0,12600.0,15000],["2023-12-14",13900.0,14200.0,11700.0,12000.0,12900],["2023-12-15",14200.0,14200.0,11800.0,12500.0,13400],["2023-12-18",14200.0,14200.0,11700.0,12200.0,13500],["2023-12-19",14200.0,14200.0,14200.0,14200.0,10000],["2023-12-20",13900.0,14000.0,12200.0,12200.0,7700],["2023-12-21",14500.0,14500.0,12000.0,12300.0,16000],["2023-12-22",13000.0,13900.0,12200.0,12400.0,14600],["2023-12-25",13300.0,13300.0,13300.0,13300.0,0],["2023-12-26",13300.0,13300.0,13300.0,13300.0,0],["2023-12-27",15000.0,15000.0,11800.0,12200.0,12700],["2023-12-28",15000.0,15000.0,12300.0,12900.0,13200],["2023-12-29",12500.0,13000.0,12500.0,13000.0,13000],["2024-01-02",12500.0,13000.0,12500.0,13000.0,700],["2024-01-03",12800.0,12800.0,12800.0,12800.0,100],["2024-01-04",12800.0,12800.0,12800.0,12800.0,0],["2024-01-05",12700.0,12700.0,12700.0,12700.0,100],["2024-01-08",11300.0,11300.0,11300.0,11300.0,100],["2024-01-09",11300.0,12800.0,11300.0,12600.0,7100],["2024-01-10",12100.0,12400.0,12100.0,12400.0,1700],["2024-01-11",11300.0,12000.0,11300.0,12000.0,1000],["2024-01-12",11700.0,13400.0,11700.0,13400.0,6800],["2024-01-15",11400.0,13100.0,11400.0,13100.0,700],["2024-01-16",12300.0,12800.0,12300.0,12800.0,600],["2024-01-17",12200.0,12200.0,12200.0,12200.0,500],["2024-01-18",12900.0,12900.0,12900.0,12900.0,1200],["2024-01-19",12100.0,12100.0,12100.0,12100.0,100],["2024-01-22",12100.0,12100.0,12100.0,12100.0,0],["2024-01-23",12100.0,12100.0,12100.0,12100.0,0],["2024-01-24",10900.0,10900.0,10900.0,10900.0,100],["2024-01-25",11600.0,12500.0,11600.0,12500.0,1000],["2024-01-26",11900.0,11900.0,11900.0,11900.0,700],["2024-01-29",11700.0,12900.0,11700.0,12900.0,1100],["2024-01-30",13000.0,13000.0,13000.0,13000.0,100],["2024-01-31",13000.0,13000.0,13000.0,13000.0,0],["2024-02-01",11300.0,11300.0,11100.0,11100.0,5500],["2024-02-02",12600.0,12700.0,12600.0,12700.0,1700],["2024-02-05",12700.0,12700.0,12700.0,12700.0,0],["2024-02-06",11100.0,12000.0,11100.0,12000.0,6800],["2024-02-07",11600.0,11600.0,11600.0,11600.0,0],["2024-02-15",11600.0,11600.0,11600.0,11600.0,0],["2024-02-16",11300.0,11300.0,11300.0,11300.0,100],["2024-02-19",11300.0,11300.0,11300.0,11300.0,0],["2024-02-20",11300.0,11300.0,11300.0,11300.0,0],["2024-02-21",12200.0,12200.0,12200.0,12200.0,900],["2024-02-22",12200.0,12200.0,12200.0,12200.0,0],["2024-02-23",12200.0,12200.0,12200.0,12200.0,0],["2024-02-26",12000.0,12000.0,12000.0,12000.0,100],["2024-02-27",12000.0,12000.0,12000.0,12000.0,0],["2024-02-28",12000.0,12000.0,12000.0,12000.0,0],["2024-02-29",11000.0,11800.0,11000.0,11800.0,2800],["2024-03-01",11500.0,11500.0,11500.0,11500.0,0],["2024-03-04",11600.0,11600.0,11600.0,11600.0,100],["2024-03-05",11600.0,11600.0,11600.0,11600.0,0],["2024-03-06",11600.0,11600.0,11600.0,11600.0,0],["2024-03-07",10700.0,10700.0,10700.0,10700.0,100],["2024-03-08",11500.0,11500.0,11500.0,11500.0,200],["2024-03-11",10600.0,10600.0,10600.0,10600.0,900],["2024-03-12",11300.0,11300.0,11300.0,11300.0,200],["2024-03-13",11300.0,11300.0,11300.0,11300.0,0],["2024-03-14",11300.0,11300.0,11300.0,11300.0,0],["2024-03-15",11300.0,11300.0,11300.0,11300.0,0],["2024-03-18",11300.0,11300.0,11300.0,11300.0,0],["2024-03-19",11300.0,11300.0,11300.0,11300.0,0],["2024-03-20",11300.0,11300.0,11300.0,11300.0,0],["2024-03-21",10600.0,10600.0,10600.0,10600.0,1000],["2024-03-22",10600.0,10600.0,10600.0,10600.0,0],["2024-03-25",10600.0,10600.0,10600.0,10600.0,0],["2024-03-26",11600.0,11600.0,11600.0,11600.0,100],["2024-03-27",10100.0,10100.0,10100.0,10100.0,1000],["2024-03-28",11600.0,11600.0,11100.0,11100.0,20100],["2024-03-29",11600.0,13100.0,10600.0,10600.0,20400],["2024-04-01",12700.0,14100.0,11100.0,13000.0,1100],["2024-04-02",13300.0,13300.0,13300.0,13300.0,100],["2024-04-03",13300.0,13300.0,13300.0,13300.0,0],["2024-04-04",13300.0,13300.0,13300.0,13300.0,0],["2024-04-05",13300.0,13300.0,13300.0,13300.0,0],["2024-04-08",13300.0,13300.0,13300.0,13300.0,0],["2024-04-09",13300.0,13300.0,13300.0,13300.0,0],["2024-04-10",13300.0,13300.0,13300.0,13300.0,0],["2024-04-11",13300.0,13300.0,13300.0,13300.0,0],["2024-04-12",13300.0,13300.0,13300.0,13300.0,0],["2024-04-15",13000.0,13000.0,13000.0,13000.0,200],["2024-04-16",12800.0,12800.0,12800.0,12800.0,400],["2024-04-17",12800.0,12800.0,12800.0,12800.0,0],["2024-04-19",12200.0,12200.0,12200.0,12200.0,1000],["2024-04-22",12200.0,12200.0,12200.0,12200.0,0],["2024-04-23",12200.0,12200.0,12200.0,12200.0,0],["2024-04-24",12200.0,12200.0,12200.0,12200.0,0],["2024-04-25",11700.0,11700.0,11700.0,11700.0,2000],["2024-04-26",11300.0,11300.0,11300.0,11300.0,1000],["2024-05-02",11300.0,11300.0,11300.0,11300.0,0],["2024-05-03",11300.0,11300.0,11300.0,11300.0,0],["2024-05-06",11300.0,11300.0,11300.0,11300.0,0],["2024-05-07",11500.0,11500.0,11500.0,11500.0,1200],["2024-05-08",11500.0,11500.0,11500.0,11500.0,0],["2024-05-09",11500.0,11500.0,11500.0,11500.0,0],["2024-05-10",11500.0,11500.0,11500.0,11500.0,0],["2024-05-13",12900.0,12900.0,10200.0,12900.0,6900],["2024-05-14",11000.0,13200.0,11000.0,13200.0,2000],["2024-05-15",11100.0,11100.0,11100.0,11100.0,500],["2024-05-16",12700.0,12700.0,10300.0,12700.0,9700],["2024-05-17",11900.0,11900.0,11900.0,11900.0,200],["2024-05-20",10900.0,10900.0,10900.0,10900.0,200],["2024-05-21",12500.0,12500.0,11700.0,12500.0,15500],["2024-05-22",12500.0,12500.0,12500.0,12500.0,0],["2024-05-23",12500.0,12500.0,12500.0,12500.0,0],["2024-05-24",12500.0,12500.0,12500.0,12500.0,0],["2024-05-27",11700.0,11700.0,11700.0,11700.0,5700],["2024-05-28",11600.0,12200.0,11000.0,11000.0,14700],["2024-05-29",12900.0,13100.0,11800.0,11900.0,12900],["2024-05-30",12800.0,12800.0,12800.0,12800.0,0],["2024-05-31",12800.0,12800.0,12800.0,12800.0,0],["2024-06-03",11600.0,11600.0,11600.0,11600.0,1200],["2024-06-04",10600.0,11300.0,10600.0,11200.0,4100],["2024-06-05",11200.0,11200.0,11200.0,11200.0,0],["2024-06-06",11200.0,12300.0,9600.0,12300.0,10300],["2024-06-07",11300.0,12200.0,11300.0,12200.0,2000],["2024-06-10",12200.0,12200.0,12200.0,12200.0,100],["2024-06-11",12200.0,12200.0,12200.0,12200.0,0],["2024-06-12",11300.0,12100.0,11000.0,11000.0,1800],["2024-06-13",10600.0,10600.0,10600.0,10600.0,2800],["2024-06-14",11100.0,11400.0,11100.0,11400.0,1300],["2024-06-17",10800.0,10800.0,10800.0,10800.0,300],["2024-06-18",12100.0,12100.0,11400.0,11500.0,3400],["2024-06-19",11900.0,11900.0,11900.0,11900.0,0],["2024-06-20",11100.0,11100.0,11100.0,11100.0,2700],["2024-06-21",11100.0,11100.0,11100.0,11100.0,0],["2024-06-24",10600.0,11100.0,10600.0,11100.0,1800],["2024-06-25",11300.0,11300.0,11300.0,11300.0,2100],["2024-06-26",11300.0,11300.0,11300.0,11300.0,0],["2024-06-27",11300.0,11300.0,11300.0,11300.0,400],["2024-06-28",11300.0,11300.0,11300.0,11300.0,0],["2024-07-01",10900.0,10900.0,10900.0,10900.0,5000],["2024-07-02",10900.0,10900.0,10900.0,10900.0,2000],["2024-07-03",10300.0,10300.0,10300.0,10300.0,100],["2024-07-04",10600.0,10600.0,10600.0,10600.0,500],["2024-07-05",10200.0,11600.0,10200.0,11600.0,7500],["2024-07-08",10900.0,11000.0,10800.0,10800.0,6500],["2024-07-09",10900.0,12000.0,10900.0,12000.0,5800],["2024-07-10",11000.0,11900.0,11000.0,11400.0,13700],["2024-07-11",11800.0,11800.0,11800.0,11800.0,0],["2024-07-12",11200.0,11200.0,11200.0,11200.0,300],["2024-07-15",11200.0,11200.0,11200.0,11200.0,0],["2024-07-16",10600.0,10600.0,10600.0,10600.0,2500],["2024-07-17",10600.0,10600.0,10600.0,10600.0,3100],["2024-07-18",11500.0,11500.0,10500.0,11100.0,4100],["2024-07-19",10600.0,10600.0,10000.0,10200.0,21400],["2024-07-22",10000.0,10100.0,10000.0,10100.0,1400],["2024-07-23",11000.0,11000.0,11000.0,11000.0,200],["2024-07-24",10200.0,10800.0,10200.0,10800.0,1800],["2024-07-25",10100.0,10700.0,10100.0,10300.0,2300],["2024-07-26",10300.0,10300.0,10300.0,10300.0,0],["2024-07-29",10200.0,10300.0,10000.0,10300.0,6000],["2024-07-30",10900.0,10900.0,10800.0,10800.0,1000],["2024-07-31",10800.0,10800.0,10800.0,10800.0,0],["2024-08-01",10000.0,10000.0,10000.0,10000.0,1400],["2024-08-02",10000.0,10000.0,10000.0,10000.0,0],["2024-08-05",10000.0,10000.0,9600.0,9600.0,2300],["2024-08-06",9500.0,9500.0,9500.0,9500.0,100],["2024-08-07",10500.0,10900.0,10500.0,10900.0,11800],["2024-08-08",10800.0,10800.0,10800.0,10800.0,0],["2024-08-09",10800.0,10800.0,10800.0,10800.0,0],["2024-08-12",10000.0,10300.0,10000.0,10300.0,500],["2024-08-13",10200.0,10200.0,10200.0,10200.0,0],["2024-08-14",10200.0,10200.0,10200.0,10200.0,0],["2024-08-15",10000.0,10300.0,10000.0,10300.0,200],["2024-08-16",10600.0,10600.0,10500.0,10500.0,700],["2024-08-19",11000.0,11000.0,11000.0,11000.0,700],["2024-08-20",11000.0,11000.0,11000.0,11000.0,0],["2024-08-21",11000.0,11000.0,11000.0,11000.0,0],["2024-08-22",10200.0,10300.0,10200.0,10300.0,2100],["2024-08-23",10200.0,10200.0,10200.0,10200.0,200],["2024-08-26",10200.0,10200.0,10200.0,10200.0,0],["2024-08-27",10100.0,10100.0,10100.0,10100.0,1900],["2024-08-28",10000.0,10700.0,10000.0,10400.0,1400],["2024-08-29",10000.0,10800.0,10000.0,10300.0,1500],["2024-08-30",10000.0,10000.0,10000.0,10000.0,1000],["2024-09-04",9900.0,9900.0,9900.0,9900.0,400],["2024-09-05",9900.0,9900.0,9900.0,9900.0,0],["2024-09-06",10000.0,10600.0,10000.0,10000.0,1300],["2024-09-09",10100.0,10100.0,10100.0,10100.0,0],["2024-09-10",9800.0,9800.0,9800.0,9800.0,200],["2024-09-11",9800.0,9800.0,9700.0,9700.0,1000],["2024-09-12",10100.0,10100.0,10000.0,10000.0,700],["2024-09-13",10100.0,10100.0,10100.0,10100.0,0],["2024-09-16",9900.0,9900.0,9900.0,9900.0,100],["2024-09-17",9900.0,9900.0,9900.0,9900.0,0],["2024-09-18",10100.0,10300.0,10100.0,10300.0,3400],["2024-09-19",10300.0,10600.0,10300.0,10600.0,1000],["2024-09-20",10500.0,10500.0,10500.0,10500.0,0],["2024-09-23",10500.0,10500.0,10500.0,10500.0,0],["2024-09-24",10500.0,10500.0,10500.0,10500.0,0],["2024-09-25",10100.0,10400.0,10100.0,10400.0,2100],["2024-09-26",9800.0,9800.0,9800.0,9800.0,100],["2024-09-27",9900.0,9900.0,9900.0,9900.0,100],["2024-09-30",10000.0,10000.0,9900.0,9900.0,3100],["2024-10-01",10000.0,10000.0,10000.0,10000.0,0],["2024-10-02",9900.0,10000.0,9900.0,10000.0,300],["2024-10-03",9400.0,9400.0,9400.0,9400.0,300],["2024-10-04",9800.0,9900.0,9800.0,9900.0,400],["2024-10-07",9800.0,10100.0,9800.0,10100.0,200],["2024-10-08",9900.0,9900.0,9900.0,9900.0,500],["2024-10-09",9200.0,10100.0,9200.0,9900.0,1800],["2024-10-10",9500.0,9900.0,9500.0,9900.0,200],["2024-10-11",9700.0,10500.0,9700.0,10500.0,3400],["2024-10-14",9700.0,9700.0,9700.0,9700.0,100],["2024-10-15",9800.0,9800.0,9800.0,9800.0,100],["2024-10-16",10800.0,10800.0,9700.0,9900.0,1400],["2024-10-17",9700.0,9700.0,9700.0,9700.0,100],["2024-10-18",9800.0,9800.0,9800.0,9800.0,100],["2024-10-21",9800.0,10400.0,9700.0,9700.0,3800],["2024-10-22",9300.0,10600.0,9300.0,10500.0,27700],["2024-10-23",9800.0,10800.0,9800.0,9800.0,10500],["2024-10-24",9800.0,11500.0,9800.0,9900.0,4600],["2024-10-25",9800.0,10700.0,9800.0,10400.0,5600],["2024-10-28",9900.0,11200.0,9900.0,9900.0,2200],["2024-10-29",9900.0,9900.0,9900.0,9900.0,300],["2024-10-30",9900.0,9900.0,9900.0,9900.0,500],["2024-10-31",9900.0,10400.0,9800.0,10400.0,900],["2024-11-01",9900.0,10100.0,9900.0,10100.0,600],["2024-11-04",10000.0,10200.0,10000.0,10200.0,200],["2024-11-05",9800.0,9900.0,9800.0,9900.0,1100],["2024-11-06",9700.0,11300.0,9700.0,11300.0,8000],["2024-11-07",9800.0,12300.0,9800.0,12200.0,3000],["2024-11-08",10500.0,11900.0,10200.0,10300.0,2100],["2024-11-11",10300.0,12700.0,9900.0,9900.0,8400],["2024-11-12",10100.0,10700.0,9800.0,9800.0,2700],["2024-11-13",9900.0,10500.0,9900.0,10500.0,2600],["2024-11-14",9900.0,10700.0,9900.0,10700.0,1200],["2024-11-15",9800.0,10500.0,9800.0,10300.0,4200],["2024-11-18",9900.0,9900.0,9700.0,9900.0,2700],["2024-11-19",9800.0,10100.0,9800.0,10000.0,2400],["2024-11-20",10100.0,10100.0,10100.0,10100.0,800],["2024-11-21",9800.0,10000.0,9800.0,10000.0,500],["2024-11-22",10000.0,10000.0,10000.0,10000.0,0],["2024-11-25",9900.0,9900.0,9800.0,9800.0,200],["2024-11-26",9800.0,9900.0,9800.0,9900.0,300],["2024-11-27",9900.0,9900.0,9900.0,9900.0,0],["2024-11-28",9900.0,9900.0,9700.0,9700.0,4600],["2024-11-29",9800.0,10400.0,9700.0,10400.0,6500],["2024-12-02",9700.0,9800.0,9600.0,9600.0,2700],["2024-12-03",9600.0,9800.0,9600.0,9800.0,1600],["2024-12-04",9600.0,10600.0,9300.0,9500.0,6700],["2024-12-05",9500.0,9500.0,9400.0,9400.0,1400],["2024-12-06",9600.0,10500.0,9300.0,10500.0,2900],["2024-12-09",10300.0,10300.0,9400.0,9400.0,1000],["2024-12-10",10800.0,10800.0,9500.0,9500.0,1000],["2024-12-11",9500.0,9500.0,9300.0,9300.0,11100],["2024-12-12",9200.0,9900.0,8900.0,9000.0,5000],["2024-12-13",9300.0,9800.0,9000.0,9700.0,1400],["2024-12-16",10800.0,10900.0,9300.0,9500.0,13100],["2024-12-17",11500.0,11500.0,9600.0,10100.0,9400],["2024-12-18",11800.0,12200.0,9900.0,10400.0,12900],["2024-12-19",11600.0,12000.0,10200.0,10200.0,13600],["2024-12-20",11900.0,11900.0,10200.0,10400.0,24500],["2024-12-23",12000.0,12000.0,10000.0,10200.0,15100],["2024-12-24",11900.0,11900.0,10200.0,10300.0,24200],["2024-12-25",12000.0,12000.0,10500.0,10800.0,38000],["2024-12-26",12000.0,12000.0,10600.0,11100.0,13800],["2024-12-27",12600.0,12800.0,10400.0,10600.0,22700],["2024-12-30",12000.0,12000.0,10700.0,10800.0,20000],["2024-12-31",11900.0,11900.0,10300.0,11000.0,36700],["2025-01-02",11100.0,11100.0,11000.0,11000.0,12300],["2025-01-03",9900.0,9900.0,9900.0,9900.0,8000],["2025-01-06",10200.0,10200.0,10200.0,10200.0,100],["2025-01-07",10300.0,10300.0,10200.0,10200.0,2900],["2025-01-08",10300.0,10300.0,10100.0,10100.0,1400],["2025-01-09",10300.0,10300.0,10000.0,10000.0,8400],["2025-01-10",10000.0,10000.0,10000.0,10000.0,900],["2025-01-13",11300.0,11300.0,9900.0,9900.0,2500],["2025-01-14",10200.0,10200.0,10200.0,10200.0,0],["2025-01-15",10200.0,10200.0,10200.0,10200.0,0],["2025-01-16",9800.0,9800.0,9800.0,9800.0,100],["2025-01-17",9800.0,9800.0,9800.0,9800.0,3000],["2025-01-20",9800.0,9800.0,9800.0,9800.0,0],["2025-01-21",9800.0,9800.0,9800.0,9800.0,200],["2025-01-22",9800.0,9800.0,9700.0,9700.0,2700],["2025-01-23",9500.0,9700.0,9500.0,9700.0,2500],["2025-01-24",9600.0,9600.0,9600.0,9600.0,0],["2025-02-03",9600.0,9600.0,9600.0,9600.0,0],["2025-02-04",9600.0,9600.0,9600.0,9600.0,0],["2025-02-05",9600.0,9600.0,9600.0,9600.0,0],["2025-02-06",9600.0,9600.0,9600.0,9600.0,0],["2025-02-07",9600.0,9600.0,9600.0,9600.0,0],["2025-02-10",9600.0,9600.0,9600.0,9600.0,0],["2025-02-11",9600.0,9600.0,9600.0,9600.0,0],["2025-02-12",9600.0,9600.0,9600.0,9600.0,0],["2025-02-13",9900.0,9900.0,9900.0,9900.0,1500],["2025-02-14",9900.0,9900.0,9900.0,9900.0,0],["2025-02-17",9800.0,10500.0,9800.0,10500.0,600],["2025-02-18",9600.0,9600.0,9600.0,9600.0,100],["2025-02-19",9800.0,10700.0,9800.0,10700.0,2800],["2025-02-20",10200.0,10700.0,10200.0,10300.0,1500],["2025-02-21",10600.0,10600.0,10600.0,10600.0,0],["2025-02-24",10600.0,10600.0,10600.0,10600.0,0],["2025-02-25",10600.0,10600.0,10600.0,10600.0,0],["2025-02-26",9900.0,10400.0,9900.0,10400.0,800],["2025-02-27",9100.0,10500.0,9100.0,10000.0,1800],["2025-02-28",9200.0,10400.0,9200.0,10400.0,500],["2025-03-03",9700.0,10400.0,9700.0,10200.0,1600],["2025-03-04",10200.0,10200.0,9900.0,9900.0,9200],["2025-03-05",9600.0,9900.0,9600.0,9900.0,1100],["2025-03-06",9800.0,10100.0,9800.0,9900.0,3400],["2025-03-07",11000.0,11000.0,9700.0,9700.0,3800],["2025-03-10",9600.0,9600.0,9600.0,9600.0,900],["2025-03-11",9600.0,9600.0,9600.0,9600.0,0],["2025-03-12",10400.0,10400.0,10400.0,10400.0,200],["2025-03-13",11700.0,11700.0,11700.0,11700.0,100],["2025-03-14",12900.0,12900.0,10800.0,10800.0,200],["2025-03-17",10300.0,10300.0,10200.0,10200.0,21700],["2025-03-18",10300.0,10400.0,10000.0,10000.0,1200],["2025-03-19",10300.0,10300.0,10300.0,10300.0,0],["2025-03-20",10300.0,10300.0,10300.0,10300.0,1000],["2025-03-21",10300.0,10300.0,10300.0,10300.0,0],["2025-03-24",10300.0,10300.0,10300.0,10300.0,0],["2025-03-25",10300.0,10300.0,10300.0,10300.0,600],["2025-03-26",9500.0,9600.0,9500.0,9500.0,400],["2025-03-27",9700.0,9700.0,9700.0,9700.0,13100],["2025-03-28",10400.0,10400.0,10400.0,10400.0,100],["2025-03-31",11000.0,11700.0,10400.0,10400.0,11200],["2025-04-01",10000.0,10000.0,10000.0,10000.0,100],["2025-04-02",9800.0,9800.0,9800.0,9800.0,400],["2025-04-03",9100.0,9100.0,9100.0,9100.0,300],["2025-04-04",9200.0,9200.0,9200.0,9200.0,200],["2025-04-08",8300.0,8300.0,8300.0,8300.0,500],["2025-04-09",8300.0,8300.0,8300.0,8300.0,0],["2025-04-10",7100.0,9500.0,7100.0,9500.0,1300],["2025-04-11",8800.0,8800.0,8800.0,8800.0,1200],["2025-04-14",8800.0,9600.0,8800.0,9600.0,800],["2025-04-15",9600.0,9600.0,9600.0,9600.0,100],["2025-04-16",9600.0,9600.0,9600.0,9600.0,0],["2025-04-17",9600.0,9600.0,9600.0,9600.0,0],["2025-04-18",9500.0,9500.0,9500.0,9500.0,100],["2025-04-21",9500.0,9500.0,9200.0,9200.0,600],["2025-04-22",9300.0,9300.0,9300.0,9300.0,0],["2025-04-23",10100.0,10100.0,10000.0,10000.0,200],["2025-04-24",10100.0,10100.0,10100.0,10100.0,0],["2025-04-25",9500.0,9500.0,9500.0,9500.0,500],["2025-04-28",9300.0,9300.0,9300.0,9300.0,100],["2025-04-29",9300.0,9300.0,9100.0,9100.0,1700],["2025-05-05",8900.0,9700.0,8900.0,9700.0,1300],["2025-05-06",10600.0,10600.0,10600.0,10600.0,1000],["2025-05-07",9800.0,9800.0,9800.0,9800.0,600],["2025-05-08",9500.0,11000.0,9500.0,10000.0,8000],["2025-05-09",9900.0,10000.0,9800.0,9800.0,3000],["2025-05-12",10000.0,10000.0,10000.0,10000.0,200],["2025-05-13",9600.0,9600.0,9600.0,9600.0,100],["2025-05-14",10000.0,10000.0,10000.0,10000.0,500],["2025-05-15",9900.0,9900.0,9900.0,9900.0,800],["2025-05-16",9900.0,9900.0,9900.0,9900.0,0],["2025-05-19",10200.0,10200.0,9900.0,9900.0,400],["2025-05-20",10000.0,10000.0,10000.0,10000.0,200],["2025-05-21",9900.0,10100.0,9900.0,10100.0,3300],["2025-05-22",9600.0,9600.0,9600.0,9600.0,100],["2025-05-23",8700.0,9900.0,8700.0,9800.0,4800],["2025-05-26",9800.0,9800.0,9800.0,9800.0,200],["2025-05-27",9800.0,9800.0,9800.0,9800.0,1800],["2025-05-28",9700.0,9700.0,9700.0,9700.0,100],["2025-05-29",10300.0,10400.0,10300.0,10300.0,1600],["2025-05-30",9700.0,10000.0,9700.0,10000.0,600],["2025-06-02",9700.0,9700.0,9700.0,9700.0,100],["2025-06-03",9700.0,9700.0,9700.0,9700.0,0],["2025-06-04",9800.0,10400.0,9800.0,10100.0,2600],["2025-06-05",9900.0,10400.0,9900.0,9900.0,3000],["2025-06-06",9800.0,9800.0,9800.0,9800.0,100],["2025-06-09",9800.0,9800.0,9800.0,9800.0,0],["2025-06-10",9800.0,9800.0,9800.0,9800.0,800],["2025-06-11",9800.0,9800.0,9800.0,9800.0,0],["2025-06-12",9700.0,9700.0,9700.0,9700.0,100],["2025-06-13",9600.0,9700.0,9600.0,9700.0,600],["2025-06-16",9600.0,9600.0,9600.0,9600.0,100],["2025-06-17",9700.0,9700.0,9700.0,9700.0,3000],["2025-06-18",11000.0,11000.0,11000.0,11000.0,10000],["2025-06-19",11000.0,12100.0,10000.0,10000.0,10100],["2025-06-20",12000.0,12100.0,10000.0,10100.0,11800],["2025-06-23",12000.0,12200.0,10200.0,10500.0,11000],["2025-06-24",12000.0,12200.0,10300.0,11000.0,17000],["2025-06-25",12200.0,12300.0,10400.0,10900.0,12700],["2025-06-26",12000.0,12300.0,10900.0,10900.0,14300],["2025-06-27",12000.0,12300.0,10600.0,10700.0,21800],["2025-06-30",11800.0,12200.0,10700.0,11000.0,39500],["2025-07-01",10500.0,10500.0,10500.0,10500.0,1000],["2025-07-02",10200.0,10800.0,10200.0,10700.0,600],["2025-07-03",10500.0,10800.0,10400.0,10800.0,1400],["2025-07-04",10100.0,11100.0,10100.0,10200.0,700],["2025-07-07",10400.0,10700.0,10400.0,10700.0,700],["2025-07-08",10500.0,10500.0,10500.0,10500.0,0],["2025-07-09",10500.0,10600.0,10500.0,10600.0,600],["2025-07-10",10200.0,10200.0,10200.0,10200.0,100],["2025-07-11",10400.0,10400.0,10200.0,10300.0,1900],["2025-07-14",10400.0,10400.0,10400.0,10400.0,1200],["2025-07-15",9800.0,10400.0,9800.0,10100.0,4900],["2025-07-16",10400.0,10700.0,10400.0,10400.0,2700],["2025-07-17",10300.0,11100.0,10300.0,10400.0,1900],["2025-07-18",10300.0,10900.0,10200.0,10900.0,300],["2025-07-21",10100.0,10600.0,10100.0,10200.0,1600],["2025-07-22",10400.0,10400.0,10400.0,10400.0,200],["2025-07-23",10400.0,10600.0,10400.0,10600.0,800],["2025-07-24",10500.0,10500.0,10500.0,10500.0,0],["2025-07-25",10200.0,10600.0,10200.0,10600.0,300],["2025-07-28",10400.0,10400.0,10400.0,10400.0,800],["2025-07-29",10400.0,10400.0,10300.0,10400.0,4000],["2025-07-30",10400.0,10500.0,10400.0,10400.0,4600],["2025-07-31",11400.0,11400.0,10300.0,10300.0,4600],["2025-08-01",11800.0,11800.0,10400.0,10400.0,300],["2025-08-04",11900.0,11900.0,10400.0,10500.0,2800],["2025-08-05",11600.0,11600.0,10500.0,10500.0,600],["2025-08-06",11500.0,11500.0,11500.0,11500.0,500],["2025-08-07",11700.0,11700.0,10700.0,10700.0,2400],["2025-08-08",11000.0,11000.0,11000.0,11000.0,0],["2025-08-11",10400.0,10400.0,10400.0,10400.0,2000],["2025-08-12",10500.0,11600.0,10500.0,11600.0,600],["2025-08-13",10900.0,10900.0,10600.0,10700.0,4900],["2025-08-14",10800.0,10800.0,10500.0,10500.0,1100],["2025-08-15",10500.0,11000.0,10500.0,11000.0,800],["2025-08-18",11200.0,11200.0,10700.0,10700.0,1500],["2025-08-19",10900.0,10900.0,10900.0,10900.0,0],["2025-08-20",10300.0,10300.0,10300.0,10300.0,3100],["2025-08-21",10200.0,10200.0,10200.0,10200.0,100],["2025-08-22",10200.0,10200.0,10000.0,10000.0,2100],["2025-08-25",11500.0,11500.0,11500.0,11500.0,100],["2025-08-26",11500.0,11500.0,11500.0,11500.0,100],["2025-08-27",11500.0,11500.0,11500.0,11500.0,0],["2025-08-28",10200.0,10400.0,10200.0,10400.0,300],["2025-08-29",11400.0,11400.0,11400.0,11400.0,100],["2025-09-03",10000.0,10200.0,10000.0,10200.0,200],["2025-09-04",10200.0,10200.0,10200.0,10200.0,400],["2025-09-05",10100.0,10300.0,10100.0,10300.0,2100],["2025-09-08",10200.0,10200.0,10100.0,10100.0,3400],["2025-09-09",10300.0,10300.0,10300.0,10300.0,100],["2025-09-10",9300.0,9300.0,9300.0,9300.0,100],["2025-09-11",10400.0,10400.0,10400.0,10400.0,100],["2025-09-12",11800.0,11800.0,11800.0,11800.0,100],["2025-09-15",11800.0,11800.0,11800.0,11800.0,0],["2025-09-16",13400.0,13400.0,13400.0,13400.0,100],["2025-09-17",11400.0,11400.0,11400.0,11400.0,14400],["2025-09-18",11400.0,11400.0,11400.0,11400.0,0],["2025-09-19",10200.0,10200.0,10200.0,10200.0,100],["2025-09-22",11500.0,11500.0,10300.0,10300.0,600],["2025-09-23",11500.0,11500.0,11000.0,11000.0,400],["2025-09-24",10200.0,11200.0,10200.0,10200.0,1300],["2025-09-25",11100.0,11100.0,11100.0,11100.0,500],["2025-09-26",10400.0,10400.0,10300.0,10400.0,3100],["2025-09-29",10400.0,10400.0,10400.0,10400.0,1000],["2025-09-30",10400.0,10400.0,10400.0,10400.0,1400],["2025-10-01",10400.0,10400.0,10400.0,10400.0,1300],["2025-10-02",10400.0,10400.0,10400.0,10400.0,3400],["2025-10-03",10400.0,10400.0,10400.0,10400.0,1000],["2025-10-06",10100.0,10700.0,10100.0,10400.0,5500],["2025-10-07",10200.0,10500.0,10000.0,10000.0,15300],["2025-10-08",10100.0,10100.0,10000.0,10000.0,2300],["2025-10-09",10400.0,10400.0,9700.0,9700.0,1500],["2025-10-10",9800.0,11200.0,9800.0,11200.0,1300],["2025-10-13",9400.0,9900.0,9400.0,9900.0,600],["2025-10-14",9800.0,10400.0,9200.0,10400.0,2800],["2025-10-15",9600.0,9600.0,9400.0,9400.0,1000],["2025-10-16",9500.0,9500.0,9500.0,9500.0,0],["2025-10-17",9100.0,10400.0,9100.0,10400.0,2300],["2025-10-20",9200.0,10000.0,9200.0,9500.0,3400],["2025-10-21",9100.0,9100.0,9100.0,9100.0,300],["2025-10-22",9400.0,9500.0,9400.0,9400.0,2000],["2025-10-23",9400.0,9400.0,9400.0,9400.0,0],["2025-10-24",10200.0,10200.0,10200.0,10200.0,1000],["2025-10-27",9400.0,9400.0,9400.0,9400.0,600],["2025-10-28",9000.0,9000.0,9000.0,9000.0,600],["2025-10-29",10200.0,10200.0,10200.0,10200.0,100],["2025-10-30",10200.0,10200.0,10200.0,10200.0,0],["2025-10-31",10000.0,10000.0,10000.0,10000.0,400],["2025-11-03",9100.0,10600.0,9100.0,10600.0,200],["2025-11-04",9900.0,9900.0,9900.0,9900.0,7500],["2025-11-05",9900.0,9900.0,9900.0,9900.0,1100],["2025-11-06",9900.0,9900.0,9300.0,9300.0,1200],["2025-11-07",9900.0,9900.0,9900.0,9900.0,0],["2025-11-10",9900.0,9900.0,9900.0,9900.0,0],["2025-11-11",9200.0,9200.0,9200.0,9200.0,1000],["2025-11-12",9400.0,9400.0,9400.0,9400.0,200],["2025-11-13",9400.0,9400.0,9400.0,9400.0,800],["2025-11-14",9200.0,9200.0,9200.0,9200.0,400],["2025-11-17",9200.0,9200.0,9200.0,9200.0,0],["2025-11-18",9200.0,9200.0,9100.0,9100.0,2500],["2025-11-19",10100.0,10100.0,10100.0,10100.0,100],["2025-11-20",11100.0,11100.0,11100.0,11100.0,100],["2025-11-21",11400.0,11400.0,11400.0,11400.0,100],["2025-11-24",9700.0,11400.0,9700.0,11400.0,700],["2025-11-25",9200.0,10600.0,9000.0,9000.0,7700],["2025-11-26",10300.0,10300.0,10300.0,10300.0,100],["2025-11-27",11300.0,11300.0,11300.0,11300.0,300],["2025-11-28",9700.0,9700.0,9700.0,9700.0,6500],["2025-12-01",9100.0,9100.0,9100.0,9100.0,200],["2025-12-02",9100.0,9100.0,9100.0,9100.0,0],["2025-12-03",9100.0,9100.0,9100.0,9100.0,500],["2025-12-04",9800.0,9800.0,9800.0,9800.0,1100],["2025-12-05",9300.0,9300.0,9200.0,9200.0,3600],["2025-12-08",9600.0,9600.0,9600.0,9600.0,300],["2025-12-09",9600.0,9600.0,9600.0,9600.0,200],["2025-12-10",9100.0,9100.0,9100.0,9100.0,900],["2025-12-11",9100.0,9100.0,9100.0,9100.0,1600],["2025-12-12",9600.0,9700.0,9300.0,9300.0,3200],["2025-12-15",9600.0,9600.0,9600.0,9600.0,0],["2025-12-16",8700.0,8700.0,8700.0,8700.0,100],["2025-12-17",9100.0,9100.0,9100.0,9100.0,100],["2025-12-18",9400.0,9400.0,9400.0,9400.0,1100],["2025-12-19",10500.0,10700.0,9500.0,9500.0,13000],["2025-12-22",11500.0,11800.0,9500.0,9900.0,11200],["2025-12-23",11700.0,13200.0,10300.0,10500.0,18100],["2025-12-24",11100.0,12500.0,10300.0,10400.0,14900],["2025-12-25",13000.0,13200.0,10300.0,10500.0,15200],["2025-12-26",12400.0,13800.0,10700.0,11100.0,28800],["2025-12-29",12500.0,12800.0,10800.0,11100.0,20800],["2025-12-30",12000.0,13000.0,10800.0,10800.0,31700],["2025-12-31",12500.0,12700.0,10400.0,11000.0,65200],["2026-01-05",11900.0,11900.0,11900.0,11900.0,500],["2026-01-06",10500.0,10600.0,10200.0,10500.0,7600],["2026-01-07",10500.0,10500.0,10400.0,10400.0,600],["2026-01-08",9600.0,10400.0,9600.0,9600.0,13400],["2026-01-09",9500.0,9500.0,9500.0,9500.0,2300],["2026-01-12",9300.0,9300.0,9300.0,9300.0,200],["2026-01-13",9800.0,9800.0,9500.0,9500.0,900],["2026-01-14",10000.0,10000.0,9100.0,9500.0,3300],["2026-01-15",9200.0,10100.0,9200.0,10100.0,11000],["2026-01-16",9700.0,10100.0,9600.0,9600.0,1000],["2026-01-19",9500.0,9800.0,9500.0,9700.0,1700],["2026-01-20",9800.0,9800.0,9800.0,9800.0,2000],["2026-01-21",9600.0,10100.0,9600.0,9900.0,2700],["2026-01-22",9600.0,9800.0,9600.0,9800.0,400],["2026-01-23",9900.0,9900.0,9300.0,9300.0,2600],["2026-01-26",9800.0,9800.0,9800.0,9800.0,100],["2026-01-27",9800.0,9800.0,9600.0,9600.0,400],["2026-01-28",9900.0,9900.0,9900.0,9900.0,300],["2026-01-29",10000.0,10000.0,10000.0,10000.0,300],["2026-01-30",9300.0,9300.0,9200.0,9200.0,200],["2026-02-02",10400.0,10400.0,9200.0,9500.0,1100],["2026-02-03",9400.0,9600.0,9400.0,9500.0,1000],["2026-02-04",10100.0,10100.0,10100.0,10100.0,800],["2026-02-05",9500.0,9500.0,9500.0,9500.0,100],["2026-02-06",10400.0,10400.0,10400.0,10400.0,100],["2026-02-09",11900.0,11900.0,9200.0,9200.0,4300],["2026-02-10",9800.0,9800.0,9800.0,9800.0,0],["2026-02-11",9500.0,9900.0,9200.0,9300.0,2300],["2026-02-12",9800.0,9800.0,9100.0,9400.0,4100],["2026-02-13",10400.0,10400.0,10400.0,10400.0,300],["2026-02-23",11800.0,11800.0,11800.0,11800.0,100],["2026-02-24",10100.0,11400.0,10100.0,10100.0,11200],["2026-02-25",9500.0,9700.0,9500.0,9700.0,200],["2026-02-26",10400.0,10400.0,9900.0,9900.0,1300],["2026-02-27",9300.0,9300.0,9300.0,9300.0,100],["2026-03-02",9400.0,10200.0,9300.0,10200.0,1100],["2026-03-03",9800.0,9800.0,9800.0,9800.0,0],["2026-03-04",9700.0,9700.0,9700.0,9700.0,100],["2026-03-05",9400.0,10100.0,9400.0,10100.0,200],["2026-03-06",9100.0,10000.0,9100.0,10000.0,700],["2026-03-09",9500.0,9800.0,9000.0,9800.0,3400],["2026-03-10",10100.0,10100.0,9600.0,9600.0,200],["2026-03-11",9600.0,9900.0,9100.0,9900.0,800],["2026-03-12",8800.0,8800.0,8800.0,8800.0,100],["2026-03-13",9900.0,9900.0,9700.0,9700.0,1800],["2026-03-16",9700.0,10300.0,9500.0,9500.0,1700],["2026-03-17",9300.0,9400.0,9200.0,9400.0,1700],["2026-03-18",9900.0,9900.0,9300.0,9400.0,900],["2026-03-19",9400.0,9900.0,9400.0,9900.0,200],["2026-03-20",9700.0,9700.0,9500.0,9600.0,1200],["2026-03-23",9600.0,9600.0,9600.0,9600.0,0],["2026-03-24",9200.0,9300.0,9200.0,9300.0,300],["2026-03-25",9200.0,9800.0,9000.0,9800.0,5500],["2026-03-26",9100.0,9100.0,9100.0,9100.0,0],["2026-03-27",9100.0,9100.0,9100.0,9100.0,0],["2026-03-30",8200.0,8800.0,8200.0,8800.0,400],["2026-03-31",8900.0,9700.0,8900.0,9700.0,6200],["2026-04-01",10700.0,10700.0,10700.0,10700.0,900],["2026-04-02",10000.0,10000.0,9500.0,10000.0,500],["2026-04-03",9900.0,9900.0,9900.0,9900.0,0],["2026-04-06",10000.0,10000.0,9300.0,9300.0,3100],["2026-04-07",9500.0,9500.0,9500.0,9500.0,100],["2026-04-08",9100.0,10200.0,9100.0,9400.0,700],["2026-04-09",9200.0,9800.0,9200.0,9300.0,800],["2026-04-10",10000.0,10000.0,10000.0,10000.0,2400],["2026-04-13",9200.0,9200.0,9200.0,9200.0,100],["2026-04-14",9900.0,9900.0,9300.0,9400.0,600],["2026-04-15",9400.0,10000.0,9400.0,9400.0,800],["2026-04-16",9200.0,10800.0,9200.0,10800.0,3200],["2026-04-17",9300.0,11600.0,9300.0,11600.0,1900],["2026-04-20",11100.0,11100.0,11100.0,11100.0,100],["2026-04-21",12100.0,12100.0,10000.0,10000.0,4675700],["2026-04-22",11100.0,11100.0,11100.0,11100.0,0],["2026-04-23",11100.0,11100.0,11100.0,11100.0,0],["2026-04-24",11000.0,11000.0,9600.0,9600.0,1300],["2026-04-28",9500.0,9600.0,9500.0,9600.0,200],["2026-04-29",9300.0,9400.0,9300.0,9400.0,200],["2026-05-04",9400.0,10400.0,9400.0,9500.0,1000],["2026-05-05",9500.0,10000.0,9500.0,9500.0,1100],["2026-05-06",9900.0,9900.0,9900.0,9900.0,0],["2026-05-07",9500.0,9500.0,9500.0,9500.0,100],["2026-05-08",9500.0,9900.0,9500.0,9500.0,500],["2026-05-11",9600.0,9600.0,9300.0,9300.0,1500],["2026-05-12",9400.0,9400.0,9400.0,9400.0,100],["2026-05-13",9200.0,9300.0,9200.0,9300.0,300],["2026-05-14",9300.0,9300.0,9300.0,9300.0,300],["2026-05-15",9300.0,9300.0,9100.0,9300.0,2300],["2026-05-18",9200.0,9200.0,9200.0,9200.0,0],["2026-05-19",9200.0,9200.0,9200.0,9200.0,0],["2026-05-20",9200.0,9200.0,9200.0,9200.0,0],["2026-05-21",9500.0,9600.0,9500.0,9600.0,1600],["2026-05-22",9500.0,9500.0,9500.0,9500.0,0],["2026-05-25",9500.0,9500.0,9500.0,9500.0,0],["2026-05-26",9600.0,9600.0,9500.0,9500.0,2600],["2026-05-27",9500.0,10200.0,9400.0,10200.0,700],["2026-05-28",9600.0,10000.0,9500.0,9500.0,4800],["2026-05-29",9400.0,9400.0,9400.0,9400.0,100],["2026-06-01",9400.0,9400.0,9000.0,9000.0,6100],["2026-06-02",9200.0,9200.0,9200.0,9200.0,0],["2026-06-03",9200.0,9200.0,9200.0,9200.0,100],["2026-06-04",9200.0,9200.0,9200.0,9200.0,0],["2026-06-05",9200.0,9200.0,9200.0,9200.0,100],["2026-06-08",10200.0,10200.0,10200.0,10200.0,100],["2026-06-09",10200.0,10200.0,10200.0,10200.0,0],["2026-06-10",10200.0,10200.0,9100.0,9100.0,300],["2026-06-11",9000.0,9000.0,9000.0,9000.0,100],["2026-06-12",9000.0,9000.0,9000.0,9000.0,0],["2026-06-15",9200.0,9200.0,9200.0,9200.0,100],["2026-06-16",9100.0,9200.0,9100.0,9200.0,200],["2026-06-17",9200.0,9200.0,9200.0,9200.0,300],["2026-06-18",9000.0,9200.0,9000.0,9200.0,700],["2026-06-19",9400.0,9400.0,9400.0,9400.0,200],["2026-06-22",9100.0,9800.0,9100.0,9800.0,600],["2026-06-23",9500.0,9500.0,9500.0,9500.0,0],["2026-06-24",10800.0,10800.0,10500.0,10500.0,12200],["2026-06-25",12000.0,12000.0,11400.0,11400.0,30100],["2026-06-26",11900.0,11900.0,10200.0,10200.0,25000],["2026-06-29",10200.0,12000.0,10000.0,10000.0,34800],["2026-06-30",11900.0,12200.0,10000.0,10000.0,76400],["2026-07-01",10000.0,10000.0,10000.0,10000.0,5100],["2026-07-02",10000.0,10000.0,10000.0,10000.0,200],["2026-07-03",10000.0,10000.0,10000.0,10000.0,0],["2026-07-06",9500.0,9500.0,9400.0,9400.0,200],["2026-07-07",9500.0,10000.0,9500.0,9600.0,800],["2026-07-08",9900.0,9900.0,9300.0,9300.0,2200],["2026-07-09",9300.0,9300.0,9300.0,9300.0,0],["2026-07-10",9300.0,9300.0,9300.0,9300.0,0],["2026-07-13",9100.0,9200.0,9100.0,9200.0,200],["2026-07-14",10000.0,10000.0,9100.0,9600.0,600],["2026-07-15",9500.0,9500.0,9500.0,9500.0,0],["2026-07-16",9800.0,9800.0,9800.0,9800.0,900],["2026-07-17",8900.0,9600.0,8900.0,9600.0,200],["2026-07-20",9500.0,9500.0,9000.0,9000.0,1200],["2026-07-21",9500.0,9500.0,8900.0,8900.0,12600],["2026-07-22",8500.0,8900.0,8500.0,8900.0,200],["2026-07-23",8300.0,9300.0,8300.0,8600.0,2600],["2026-07-24",9000.0,9000.0,8600.0,8600.0,2300],["2026-07-27",8900.0,8900.0,8900.0,8900.0,100],["2026-07-28",8400.0,8900.0,8400.0,8900.0,200],["2026-07-29",8500.0,8900.0,8500.0,8900.0,1700],["2026-07-30",9000.0,9000.0,9000.0,9000.0,100],["2026-07-31",8900.0,8900.0,8500.0,8500.0,400],["2026-08-03",9800.0,9800.0,9400.0,9400.0,300],["2026-08-04",8700.0,8700.0,8600.0,8600.0,1800],["2026-08-05",8700.0,8700.0,8700.0,8700.0,0],["2026-08-06",8700.0,8700.0,8700.0,8700.0,0],["2026-08-07",8700.0,8700.0,8700.0,8700.0,0],["2026-08-10",9300.0,9300.0,8600.0,8600.0,1000],["2026-08-11",8700.0,8700.0,8700.0,8700.0,200],["2026-08-12",8400.0,9300.0,8400.0,8600.0,8300],["2026-08-13",8700.0,8700.0,8700.0,8700.0,400],["2026-08-14",8400.0,10000.0,8400.0,10000.0,8200],["2026-08-17",9100.0,9400.0,9100.0,9100.0,400],["2026-08-18",8600.0,9300.0,8600.0,9300.0,1900],["2026-08-19",10400.0,10400.0,10200.0,10200.0,55100],["2026-08-20",11700.0,11800.0,10300.0,11000.0,112400],["2026-08-21",12400.0,12400.0,11400.0,12000.0,97700],["2026-08-24",10800.0,11500.0,10800.0,10900.0,11588100],["2026-08-25",10600.0,10600.0,10100.0,10600.0,3300],["2026-08-26",9300.0,10600.0,9300.0,10600.0,700],["2026-08-27",9600.0,9900.0,9600.0,9900.0,3000],["2026-08-28",9400.0,10700.0,9400.0,10700.0,500],["2026-09-03",10600.0,10600.0,9900.0,9900.0,2200],["2026-09-04",10400.0,11500.0,10100.0,10100.0,7500],["2026-09-07",11100.0,11100.0,10500.0,10500.0,300],["2026-09-08",10700.0,10700.0,10700.0,10700.0,0],["2026-09-09",10700.0,11300.0,10700.0,10700.0,3000],["2026-09-10",11300.0,11300.0,10100.0,10300.0,2400],["2026-09-11",11300.0,12300.0,10400.0,10400.0,13600],["2026-09-14",13000.0,13000.0,10900.0,10900.0,5100],["2026-09-15",11200.0,11200.0,10800.0,10800.0,2100],["2026-09-16",10000.0,10900.0,10000.0,10900.0,500],["2026-09-17",10700.0,10900.0,10100.0,10600.0,1600],["2026-09-18",10000.0,10000.0,10000.0,10000.0,100],["2026-09-21",11300.0,11400.0,11300.0,11400.0,10000],["2026-09-22",12000.0,13000.0,10200.0,11000.0,11500],["2026-09-23",12800.0,13500.0,11100.0,11300.0,17800],["2026-09-24",11000.0,11500.0,11000.0,11500.0,11585600],["2026-09-25",11300.0,11300.0,11300.0,11300.0,1000],["2026-09-28",11300.0,11300.0,11300.0,11300.0,0],["2026-09-29",11300.0,11300.0,11300.0,11300.0,0],["2026-09-30",10800.0,10800.0,10500.0,10500.0,600],["2026-10-01",10300.0,10400.0,10300.0,10400.0,700],["2026-10-02",10300.0,10300.0,10300.0,10300.0,0],["2026-10-05",10300.0,10300.0,10300.0,10300.0,100],["2026-10-06",10300.0,10700.0,10300.0,10700.0,4700],["2026-10-07",9100.0,10800.0,9100.0,10000.0,400],["2026-10-08",9800.0,9800.0,9800.0,9800.0,100],["2026-10-09",9300.0,10500.0,9300.0,10500.0,200],["2026-10-12",8700.0,10100.0,8700.0,10000.0,900]]}