{"sym":"HVA","index":false,"bars":[["2015-07-30",7865.67,7865.67,7125.37,7125.37,190300],["2015-07-31",6477.61,6477.61,6477.61,6477.61,87200],["2015-08-03",5829.85,6014.93,5829.85,5829.85,92300],["2015-08-04",5274.63,6385.07,5274.63,6107.46,265700],["2015-08-05",6107.46,6662.69,5829.85,6662.69,255600],["2015-08-06",6570.15,6847.76,6385.07,6755.22,313100],["2015-08-07",6477.61,7402.99,6292.54,6847.76,395900],["2015-08-10",6477.61,6755.22,6200.0,6570.15,150700],["2015-08-11",6477.61,6570.15,6200.0,6385.07,65400],["2015-08-12",6292.54,6477.61,6107.46,6292.54,275400],["2015-08-13",6292.54,6385.07,6014.93,6107.46,222300],["2015-08-14",6107.46,6385.07,6014.93,6107.46,236900],["2015-08-17",6014.93,6477.61,6014.93,6200.0,204200],["2015-08-18",6014.93,6292.54,6014.93,6107.46,178200],["2015-08-19",6107.46,6107.46,5552.24,5552.24,268500],["2015-08-20",5459.7,5459.7,4997.01,4997.01,57600],["2015-08-21",4534.33,4534.33,4534.33,4534.33,306500],["2015-08-24",4164.18,4164.18,4164.18,4164.18,23800],["2015-08-25",3794.03,3979.1,3794.03,3886.57,362900],["2015-08-26",3516.42,4256.72,3516.42,4256.72,185200],["2015-08-27",4256.72,4534.33,4164.18,4441.79,188300],["2015-08-28",4349.25,4441.79,4071.64,4164.18,221500],["2015-08-31",4164.18,4164.18,3794.03,3794.03,176400],["2015-09-01",3794.03,4164.18,3794.03,4164.18,253400],["2015-09-03",4164.18,4534.33,3979.1,4534.33,287200],["2015-09-04",4441.79,4719.4,4349.25,4626.87,274200],["2015-09-07",4256.72,4719.4,4256.72,4534.33,231200],["2015-09-08",4534.33,4534.33,4256.72,4534.33,335600],["2015-09-09",4349.25,4811.94,4349.25,4811.94,419100],["2015-09-10",4811.94,4997.01,4626.87,4904.48,316000],["2015-09-11",4904.48,4997.01,4719.4,4997.01,329900],["2015-09-14",4904.48,5089.55,4811.94,4997.01,209100],["2015-09-15",4719.4,4997.01,4719.4,4719.4,279900],["2015-09-16",4349.25,4904.48,4349.25,4719.4,316700],["2015-09-17",4349.25,4811.94,4349.25,4626.87,328600],["2015-09-18",4534.33,5089.55,4534.33,5089.55,285600],["2015-09-21",4904.48,5182.09,4811.94,4997.01,323600],["2015-09-22",4719.4,5089.55,4719.4,5089.55,572400],["2015-09-23",4997.01,5367.16,4904.48,5274.63,402900],["2015-09-24",4904.48,5367.16,4904.48,5274.63,416500],["2015-09-25",4811.94,5182.09,4811.94,5089.55,346000],["2015-09-28",4997.01,5182.09,4997.01,4997.01,332600],["2015-09-29",4904.48,4997.01,4719.4,4997.01,296800],["2015-09-30",4997.01,5089.55,4904.48,4997.01,125000],["2015-10-01",4904.48,5459.7,4904.48,5182.09,425500],["2015-10-02",4997.01,5182.09,4904.48,5182.09,351900],["2015-10-05",4997.01,5182.09,4997.01,5089.55,236900],["2015-10-06",4997.01,5274.63,4997.01,5182.09,364200],["2015-10-07",5089.55,5182.09,4997.01,5089.55,276300],["2015-10-08",4997.01,5089.55,4811.94,4904.48,295500],["2015-10-09",4904.48,4997.01,4811.94,4904.48,242700],["2015-10-12",4719.4,5089.55,4719.4,5089.55,363200],["2015-10-13",4997.01,5089.55,4904.48,5089.55,297200],["2015-10-14",4904.48,5182.09,4904.48,5182.09,330900],["2015-10-15",4904.48,5182.09,4904.48,5089.55,249100],["2015-10-16",4904.48,5089.55,4811.94,5089.55,269300],["2015-10-19",4904.48,5182.09,4904.48,5089.55,296700],["2015-10-20",5089.55,5089.55,4997.01,4997.01,271900],["2015-10-21",4904.48,5089.55,4904.48,5089.55,325700],["2015-10-22",4904.48,5089.55,4904.48,5089.55,218400],["2015-10-23",4904.48,5089.55,4904.48,4997.01,284900],["2015-10-26",4811.94,4904.48,4719.4,4811.94,229600],["2015-10-27",4719.4,4904.48,4719.4,4904.48,276900],["2015-10-28",4719.4,4997.01,4626.87,4904.48,356300],["2015-10-29",4904.48,5367.16,4904.48,5367.16,398800],["2015-10-30",5552.24,5829.85,5552.24,5829.85,456700],["2015-11-02",6385.07,6385.07,5922.39,6385.07,625900],["2015-11-03",6477.61,6940.3,5922.39,6292.54,307700],["2015-11-04",6385.07,6570.15,5922.39,6014.93,116800],["2015-11-05",5829.85,6014.93,5737.31,5829.85,205100],["2015-11-06",5829.85,6200.0,5829.85,5829.85,74100],["2015-11-09",6014.93,6014.93,5644.78,5922.39,142300],["2015-11-10",5552.24,5922.39,5552.24,5922.39,229100],["2015-11-11",5829.85,6107.46,5829.85,6107.46,213000],["2015-11-12",6014.93,6292.54,6014.93,6292.54,266900],["2015-11-13",6292.54,6662.69,6292.54,6662.69,241500],["2015-11-16",6662.69,6755.22,6385.07,6570.15,247300],["2015-11-17",6477.61,6477.61,6292.54,6292.54,136300],["2015-11-18",6200.0,6477.61,6200.0,6477.61,249400],["2015-11-19",6477.61,6477.61,6200.0,6200.0,248700],["2015-11-20",6107.46,6200.0,5922.39,6107.46,269500],["2015-11-23",6107.46,6385.07,6107.46,6200.0,290900],["2015-11-24",6107.46,6385.07,6107.46,6292.54,279700],["2015-11-25",6292.54,6385.07,6107.46,6107.46,171800],["2015-11-26",6200.0,6200.0,6014.93,6014.93,142600],["2015-11-27",6107.46,6107.46,5829.85,5829.85,202900],["2015-11-30",5922.39,5922.39,5737.31,5829.85,131000],["2015-12-01",5829.85,6014.93,5737.31,5829.85,298000],["2015-12-02",5829.85,6014.93,5829.85,5922.39,250100],["2015-12-03",5922.39,6014.93,5829.85,5922.39,185700],["2015-12-04",5922.39,6200.0,5644.78,6200.0,189800],["2015-12-07",6100.0,6400.0,6100.0,6400.0,175000],["2015-12-08",6300.0,6400.0,6200.0,6200.0,234700],["2015-12-09",6100.0,6800.0,6100.0,6800.0,232700],["2015-12-10",6800.0,6800.0,6400.0,6700.0,138000],["2015-12-11",6400.0,6500.0,6300.0,6400.0,231100],["2015-12-14",6400.0,6400.0,6100.0,6100.0,163000],["2015-12-15",6100.0,6400.0,6100.0,6200.0,175300],["2015-12-16",6200.0,6300.0,5900.0,5900.0,236400],["2015-12-17",6000.0,6100.0,5900.0,5900.0,146800],["2015-12-18",5900.0,6300.0,5800.0,6200.0,195000],["2015-12-21",6200.0,6300.0,6000.0,6200.0,110500],["2015-12-22",6100.0,6200.0,6000.0,6100.0,95900],["2015-12-23",6000.0,6100.0,5900.0,6000.0,109600],["2015-12-24",5900.0,6000.0,5700.0,5800.0,171500],["2015-12-25",5900.0,5900.0,5600.0,5600.0,96200],["2015-12-28",5600.0,5700.0,5500.0,5700.0,124300],["2015-12-29",5600.0,6100.0,5400.0,6100.0,181500],["2015-12-30",5800.0,5800.0,5600.0,5800.0,100400],["2015-12-31",5700.0,5700.0,5500.0,5600.0,132200],["2016-01-04",5600.0,5700.0,5600.0,5600.0,144600],["2016-01-05",5500.0,5700.0,5500.0,5600.0,108100],["2016-01-06",5500.0,5600.0,5300.0,5500.0,118700],["2016-01-07",5300.0,5400.0,5100.0,5100.0,53200],["2016-01-08",5000.0,5200.0,5000.0,5100.0,165800],["2016-01-11",5000.0,5200.0,5000.0,5100.0,160700],["2016-01-12",5000.0,5200.0,5000.0,5200.0,152000],["2016-01-13",5000.0,5400.0,5000.0,5300.0,179100],["2016-01-14",5200.0,5300.0,5100.0,5100.0,155100],["2016-01-15",5000.0,5200.0,5000.0,5100.0,166400],["2016-01-18",5000.0,5100.0,4700.0,4700.0,127500],["2016-01-19",4600.0,4800.0,4600.0,4800.0,78800],["2016-01-20",4700.0,4900.0,4600.0,4900.0,186400],["2016-01-21",4700.0,4900.0,4700.0,4900.0,182400],["2016-01-22",4800.0,4900.0,4600.0,4800.0,65700],["2016-01-25",4700.0,4900.0,4700.0,4800.0,167800],["2016-01-26",4800.0,4800.0,4700.0,4700.0,157800],["2016-01-27",4800.0,4800.0,4700.0,4700.0,49400],["2016-01-28",4700.0,5100.0,4700.0,5100.0,163100],["2016-01-29",5200.0,5500.0,5200.0,5200.0,68600],["2016-02-01",5200.0,5200.0,5000.0,5000.0,108200],["2016-02-02",4900.0,5100.0,4900.0,5100.0,111400],["2016-02-03",4900.0,5000.0,4800.0,4900.0,56740],["2016-02-04",4900.0,5000.0,4900.0,5000.0,7408],["2016-02-05",5000.0,5000.0,5000.0,5000.0,26332],["2016-02-15",4800.0,4800.0,4800.0,4800.0,4000],["2016-02-16",5000.0,5100.0,4900.0,5100.0,96688],["2016-02-17",5000.0,5200.0,5000.0,5000.0,111332],["2016-02-18",5100.0,5500.0,5000.0,5300.0,234608],["2016-02-19",5100.0,5500.0,5100.0,5400.0,141516],["2016-02-22",5400.0,5500.0,5300.0,5300.0,128780],["2016-02-23",5300.0,5400.0,5200.0,5300.0,113948],["2016-02-24",5200.0,5300.0,5100.0,5200.0,135686],["2016-02-25",5200.0,5600.0,5200.0,5300.0,152270],["2016-02-26",5400.0,5500.0,5200.0,5400.0,156080],["2016-02-29",5400.0,5900.0,5300.0,5700.0,290704],["2016-03-01",5800.0,6000.0,5600.0,5900.0,214600],["2016-03-02",5900.0,6000.0,5800.0,5900.0,152952],["2016-03-03",5800.0,5800.0,5600.0,5700.0,172900],["2016-03-04",5700.0,5800.0,5700.0,5700.0,133140],["2016-03-07",5800.0,5900.0,5700.0,5900.0,145136],["2016-03-08",5800.0,5900.0,5700.0,5800.0,91000],["2016-03-09",5700.0,5900.0,5700.0,5700.0,102000],["2016-03-10",5700.0,5800.0,5600.0,5600.0,105024],["2016-03-11",5700.0,5900.0,5600.0,5700.0,217456],["2016-03-14",5700.0,5900.0,5700.0,5800.0,144300],["2016-03-15",5800.0,5800.0,5700.0,5700.0,150406],["2016-03-16",5600.0,6000.0,5600.0,5900.0,201700],["2016-03-17",5900.0,5900.0,5800.0,5800.0,129900],["2016-03-18",5800.0,5800.0,5700.0,5700.0,20000],["2016-03-21",5700.0,5800.0,5600.0,5700.0,126030],["2016-03-22",5700.0,5800.0,5500.0,5700.0,202260],["2016-03-23",5700.0,5700.0,5500.0,5600.0,182200],["2016-03-24",5500.0,5800.0,5500.0,5700.0,205304],["2016-03-25",5700.0,5800.0,5600.0,5800.0,216780],["2016-03-28",5900.0,6300.0,5900.0,6200.0,509806],["2016-03-29",6300.0,6800.0,6200.0,6600.0,268254],["2016-03-30",6400.0,6600.0,6200.0,6600.0,221700],["2016-03-31",6400.0,6400.0,6000.0,6100.0,302452],["2016-04-01",6000.0,6100.0,5800.0,6100.0,115480],["2016-04-04",6100.0,6200.0,5700.0,5900.0,149400],["2016-04-05",5700.0,6100.0,5700.0,6000.0,177620],["2016-04-06",6100.0,6400.0,5900.0,6300.0,199068],["2016-04-07",6300.0,6300.0,6100.0,6200.0,86400],["2016-04-08",6200.0,6400.0,6000.0,6100.0,187864],["2016-04-11",6100.0,6300.0,6000.0,6100.0,143446],["2016-04-12",6200.0,6200.0,6000.0,6100.0,72760],["2016-04-13",6100.0,6100.0,6000.0,6000.0,86302],["2016-04-14",6000.0,6200.0,6000.0,6200.0,133900],["2016-04-15",6200.0,6300.0,6100.0,6300.0,139940],["2016-04-19",6300.0,6300.0,6100.0,6100.0,55808],["2016-04-20",6000.0,6100.0,5900.0,5900.0,81800],["2016-04-21",5800.0,6000.0,5700.0,5700.0,313800],["2016-04-22",5800.0,5900.0,5600.0,5800.0,138900],["2016-04-25",5600.0,5800.0,5500.0,5800.0,59308],["2016-04-26",5700.0,5800.0,5600.0,5800.0,106700],["2016-04-27",5800.0,5800.0,5600.0,5700.0,49900],["2016-04-28",5700.0,5700.0,5600.0,5700.0,29000],["2016-04-29",5700.0,6000.0,5500.0,5700.0,228730],["2016-05-04",5800.0,5800.0,5500.0,5500.0,133700],["2016-05-05",5500.0,5600.0,5400.0,5500.0,165000],["2016-05-06",5500.0,5800.0,5300.0,5600.0,76500],["2016-05-09",5900.0,5900.0,5600.0,5700.0,37400],["2016-05-10",5700.0,5700.0,5500.0,5500.0,22800],["2016-05-11",5500.0,5600.0,5400.0,5600.0,25430],["2016-05-12",5400.0,5500.0,5400.0,5400.0,22400],["2016-05-13",5400.0,5800.0,5400.0,5600.0,68200],["2016-05-16",5700.0,5700.0,5400.0,5500.0,7300],["2016-05-17",5400.0,5500.0,5300.0,5500.0,18280],["2016-05-18",5400.0,5500.0,5400.0,5400.0,16700],["2016-05-19",5400.0,5400.0,5200.0,5200.0,51048],["2016-05-20",5200.0,5200.0,5100.0,5200.0,21500],["2016-05-23",5100.0,5200.0,5000.0,5000.0,25000],["2016-05-24",4900.0,5400.0,4900.0,5400.0,94430],["2016-05-25",5400.0,5400.0,5200.0,5200.0,25880],["2016-05-26",5200.0,5200.0,5100.0,5200.0,37200],["2016-05-27",5100.0,5200.0,5000.0,5200.0,85700],["2016-05-30",5100.0,5100.0,5000.0,5000.0,105100],["2016-05-31",5000.0,5200.0,5000.0,5200.0,75020],["2016-06-01",5100.0,5200.0,5000.0,5100.0,8240],["2016-06-02",5000.0,5100.0,5000.0,5100.0,42600],["2016-06-03",5000.0,5200.0,5000.0,5000.0,35800],["2016-06-06",5100.0,5100.0,5000.0,5000.0,8210],["2016-06-07",5100.0,5100.0,5000.0,5100.0,20768],["2016-06-08",5000.0,5100.0,5000.0,5000.0,23500],["2016-06-09",5000.0,5100.0,5000.0,5000.0,64200],["2016-06-10",5100.0,5100.0,5000.0,5100.0,26400],["2016-06-13",5100.0,5300.0,5100.0,5300.0,39600],["2016-06-14",5200.0,5200.0,5200.0,5200.0,12008],["2016-06-15",5100.0,5200.0,5100.0,5100.0,20292],["2016-06-16",5200.0,5500.0,5200.0,5400.0,156500],["2016-06-17",5300.0,5400.0,5300.0,5300.0,9600],["2016-06-20",5300.0,5300.0,5100.0,5100.0,31500],["2016-06-21",5200.0,5200.0,5000.0,5000.0,84700],["2016-06-22",5000.0,5200.0,5000.0,5200.0,28100],["2016-06-23",5100.0,5100.0,4900.0,4900.0,85700],["2016-06-24",4900.0,4900.0,4500.0,4700.0,106600],["2016-06-27",4900.0,4900.0,4600.0,4800.0,19600],["2016-06-28",4700.0,4800.0,4600.0,4700.0,215440],["2016-06-29",4800.0,4800.0,4600.0,4700.0,58700],["2016-06-30",4800.0,4800.0,4500.0,4500.0,90000],["2016-07-01",4500.0,4900.0,4400.0,4900.0,63680],["2016-07-04",4900.0,4900.0,4800.0,4800.0,6000],["2016-07-05",4800.0,4800.0,4600.0,4700.0,25200],["2016-07-06",4700.0,4700.0,4500.0,4500.0,33000],["2016-07-07",4500.0,4900.0,4500.0,4800.0,199824],["2016-07-08",4800.0,4900.0,4600.0,4700.0,63618],["2016-07-11",4600.0,4900.0,4500.0,4900.0,23800],["2016-07-12",4900.0,4900.0,4600.0,4700.0,8400],["2016-07-13",4900.0,4900.0,4600.0,4600.0,7612],["2016-07-14",4700.0,4700.0,4600.0,4700.0,12500],["2016-07-15",4700.0,4700.0,4500.0,4600.0,22100],["2016-07-18",4700.0,4700.0,4600.0,4600.0,2800],["2016-07-19",4700.0,4700.0,4600.0,4700.0,5600],["2016-07-20",4700.0,4700.0,4500.0,4500.0,6400],["2016-07-21",4400.0,4400.0,4100.0,4100.0,64300],["2016-07-22",3700.0,3900.0,3700.0,3800.0,130000],["2016-07-25",4100.0,4100.0,3500.0,3800.0,16100],["2016-07-26",3700.0,3900.0,3600.0,3900.0,17100],["2016-07-27",3900.0,3900.0,3600.0,3800.0,185200],["2016-07-28",3800.0,3800.0,3500.0,3800.0,34300],["2016-07-29",3600.0,3700.0,3500.0,3600.0,84900],["2016-08-01",3600.0,3800.0,3600.0,3800.0,13000],["2016-08-02",3700.0,3800.0,3500.0,3800.0,32500],["2016-08-03",3800.0,3800.0,3600.0,3600.0,20628],["2016-08-04",3700.0,3800.0,3500.0,3700.0,30100],["2016-08-05",3800.0,3800.0,3500.0,3600.0,25100],["2016-08-08",3700.0,3800.0,3600.0,3700.0,26800],["2016-08-09",3500.0,3600.0,3500.0,3600.0,9000],["2016-08-10",3500.0,3600.0,3500.0,3600.0,15928],["2016-08-11",3600.0,3700.0,3600.0,3600.0,14900],["2016-08-12",3600.0,3700.0,3400.0,3700.0,125100],["2016-08-15",3800.0,3800.0,3500.0,3800.0,27400],["2016-08-16",3800.0,3800.0,3600.0,3800.0,14700],["2016-08-17",3700.0,3800.0,3600.0,3800.0,18300],["2016-08-18",3700.0,3900.0,3700.0,3800.0,45300],["2016-08-19",3800.0,3800.0,3600.0,3800.0,24300],["2016-08-22",3800.0,4000.0,3800.0,3900.0,64200],["2016-08-23",3800.0,3900.0,3800.0,3900.0,14000],["2016-08-24",3800.0,3900.0,3700.0,3900.0,38700],["2016-08-25",3800.0,3900.0,3700.0,3700.0,49900],["2016-08-26",3700.0,3800.0,3600.0,3800.0,33500],["2016-08-29",3800.0,3800.0,3600.0,3800.0,158600],["2016-08-30",3700.0,3800.0,3600.0,3800.0,112900],["2016-08-31",3700.0,3800.0,3600.0,3800.0,172736],["2016-09-01",3800.0,3900.0,3600.0,3900.0,145800],["2016-09-05",3900.0,4000.0,3800.0,4000.0,140200],["2016-09-06",4000.0,4200.0,4000.0,4100.0,151580],["2016-09-07",3900.0,4100.0,3900.0,4000.0,112500],["2016-09-08",4000.0,4200.0,3600.0,4100.0,179550],["2016-09-09",4100.0,4500.0,4000.0,4400.0,261900],["2016-09-12",4200.0,4600.0,4200.0,4500.0,164000],["2016-09-13",4400.0,4500.0,4300.0,4400.0,205600],["2016-09-14",4400.0,4400.0,4200.0,4300.0,257800],["2016-09-15",4300.0,4500.0,4200.0,4400.0,170400],["2016-09-16",4400.0,4500.0,4300.0,4300.0,237450],["2016-09-19",4200.0,4300.0,4000.0,4200.0,230500],["2016-09-20",4200.0,4300.0,4000.0,4300.0,240000],["2016-09-21",4300.0,4300.0,4000.0,4300.0,206300],["2016-09-22",4300.0,4300.0,4000.0,4200.0,253300],["2016-09-23",4200.0,4300.0,4000.0,4300.0,344200],["2016-09-26",4300.0,4400.0,4100.0,4400.0,224600],["2016-09-27",4400.0,4400.0,4200.0,4300.0,186300],["2016-09-28",4300.0,4300.0,4000.0,4200.0,304200],["2016-09-29",4200.0,4300.0,4000.0,4200.0,331800],["2016-09-30",4200.0,4200.0,4000.0,4200.0,244500],["2016-10-03",4200.0,4200.0,4000.0,4100.0,186400],["2016-10-04",4100.0,4200.0,3900.0,4100.0,201650],["2016-10-05",4100.0,4100.0,3800.0,4000.0,209560],["2016-10-06",4000.0,4100.0,3700.0,4100.0,155800],["2016-10-07",4000.0,4100.0,3800.0,4000.0,141100],["2016-10-10",4000.0,4000.0,3700.0,3800.0,118620],["2016-10-11",3800.0,3900.0,3600.0,3900.0,140000],["2016-10-12",3900.0,3900.0,3700.0,3800.0,217440],["2016-10-13",3800.0,3800.0,3700.0,3800.0,161530],["2016-10-14",3800.0,3900.0,3700.0,3900.0,178520],["2016-10-17",3900.0,3900.0,3700.0,3800.0,162282],["2016-10-18",3800.0,3900.0,3600.0,3900.0,298800],["2016-10-19",3900.0,3900.0,3700.0,3800.0,160610],["2016-10-20",3800.0,3800.0,3700.0,3800.0,127200],["2016-10-21",3800.0,3800.0,3700.0,3800.0,190200],["2016-10-24",3800.0,3800.0,3500.0,3500.0,111210],["2016-10-25",3500.0,3500.0,3400.0,3500.0,162342],["2016-10-26",3500.0,3500.0,3400.0,3500.0,89500],["2016-10-27",3500.0,3500.0,3400.0,3500.0,121700],["2016-10-28",3400.0,3500.0,3400.0,3500.0,155700],["2016-10-31",3500.0,3500.0,3400.0,3400.0,28000],["2016-11-01",3400.0,3400.0,3300.0,3400.0,54500],["2016-11-02",3200.0,3600.0,3200.0,3400.0,92300],["2016-11-03",3400.0,3400.0,3300.0,3300.0,90000],["2016-11-04",3300.0,3500.0,3300.0,3500.0,93000],["2016-11-07",3500.0,3500.0,3400.0,3400.0,104270],["2016-11-08",3300.0,3400.0,3200.0,3400.0,50300],["2016-11-09",3100.0,3300.0,3100.0,3100.0,103318],["2016-11-10",2800.0,3300.0,2800.0,3300.0,41100],["2016-11-11",3300.0,3300.0,3100.0,3300.0,187600],["2016-11-14",3300.0,3300.0,3000.0,3200.0,104300],["2016-11-15",3200.0,3200.0,3000.0,3200.0,84500],["2016-11-16",3200.0,3200.0,3100.0,3200.0,141400],["2016-11-17",3200.0,3200.0,3100.0,3200.0,135200],["2016-11-18",3200.0,3300.0,3100.0,3300.0,160800],["2016-11-21",3500.0,3500.0,3200.0,3400.0,170500],["2016-11-22",3400.0,3500.0,3300.0,3500.0,163800],["2016-11-23",3500.0,3500.0,3400.0,3400.0,147100],["2016-11-24",3400.0,3500.0,3400.0,3500.0,221100],["2016-11-25",3500.0,3500.0,3400.0,3400.0,181600],["2016-11-28",3400.0,3500.0,3200.0,3500.0,180300],["2016-11-29",3500.0,3500.0,3300.0,3400.0,151000],["2016-11-30",3400.0,3400.0,3300.0,3400.0,164600],["2016-12-01",3400.0,3700.0,3400.0,3700.0,253310],["2016-12-02",3600.0,3900.0,3600.0,3900.0,200800],["2016-12-05",3900.0,4200.0,3800.0,4000.0,185038],["2016-12-06",3900.0,4100.0,3700.0,4000.0,176800],["2016-12-07",3900.0,4100.0,3800.0,4000.0,173100],["2016-12-08",3900.0,4100.0,3800.0,4100.0,173500],["2016-12-09",4100.0,4200.0,3900.0,4000.0,170000],["2016-12-12",4000.0,4000.0,3700.0,3800.0,144400],["2016-12-13",3800.0,4000.0,3700.0,3900.0,197800],["2016-12-14",3900.0,4000.0,3700.0,3900.0,167710],["2016-12-15",3900.0,3900.0,3600.0,3800.0,120100],["2016-12-16",3800.0,3900.0,3700.0,3800.0,180400],["2016-12-19",3800.0,3900.0,3700.0,3700.0,168100],["2016-12-20",3600.0,3900.0,3600.0,3800.0,137900],["2016-12-21",3700.0,3900.0,3700.0,3800.0,147800],["2016-12-22",3800.0,3900.0,3700.0,3800.0,158300],["2016-12-23",3800.0,3900.0,3800.0,3800.0,106700],["2016-12-26",3800.0,3900.0,3600.0,3800.0,123000],["2016-12-27",3700.0,3900.0,3700.0,3800.0,154900],["2016-12-28",3800.0,3900.0,3700.0,3800.0,128500],["2016-12-29",3700.0,3800.0,3500.0,3700.0,185100],["2016-12-30",3700.0,3700.0,3500.0,3600.0,62900],["2017-01-03",3500.0,3600.0,3500.0,3600.0,103900],["2017-01-04",3600.0,3600.0,3500.0,3600.0,107600],["2017-01-05",3600.0,3600.0,3300.0,3400.0,66100],["2017-01-06",3400.0,3400.0,3100.0,3100.0,116700],["2017-01-09",3200.0,3200.0,2900.0,3000.0,108300],["2017-01-10",3100.0,3100.0,2700.0,2700.0,140400],["2017-01-11",2500.0,2500.0,2500.0,2500.0,79272],["2017-01-12",2300.0,2300.0,2300.0,2300.0,104800],["2017-01-13",2100.0,2300.0,2100.0,2300.0,262288],["2017-01-16",2100.0,2300.0,2100.0,2200.0,1400],["2017-01-17",2200.0,2200.0,2000.0,2100.0,29900],["2017-01-18",2100.0,2100.0,2100.0,2100.0,41930],["2017-01-19",2200.0,2200.0,2100.0,2200.0,16968],["2017-01-20",2200.0,2200.0,2100.0,2200.0,118332],["2017-01-23",2200.0,2300.0,2200.0,2300.0,900],["2017-01-24",2200.0,2400.0,2200.0,2400.0,2780],["2017-01-25",2300.0,2300.0,2200.0,2200.0,12000],["2017-02-02",2200.0,2300.0,2100.0,2300.0,500],["2017-02-03",2300.0,2300.0,2200.0,2200.0,11600],["2017-02-06",2200.0,2200.0,2000.0,2200.0,83400],["2017-02-07",2100.0,2200.0,2100.0,2200.0,10100],["2017-02-08",2100.0,2300.0,2100.0,2300.0,66300],["2017-02-09",2200.0,2400.0,2200.0,2300.0,22600],["2017-02-10",2300.0,2400.0,2300.0,2300.0,18733],["2017-02-13",2300.0,2500.0,2300.0,2500.0,90600],["2017-02-14",2600.0,2700.0,2400.0,2500.0,44360],["2017-02-15",2500.0,2600.0,2400.0,2600.0,52010],["2017-02-16",2600.0,2600.0,2400.0,2500.0,48898],["2017-02-17",2400.0,2500.0,2300.0,2500.0,51800],["2017-02-20",2400.0,2700.0,2400.0,2700.0,125320],["2017-02-21",2600.0,2700.0,2600.0,2600.0,29250],["2017-02-22",2600.0,2600.0,2500.0,2600.0,59570],["2017-02-23",2500.0,2500.0,2400.0,2500.0,84000],["2017-02-24",2400.0,2500.0,2400.0,2500.0,13900],["2017-02-27",2500.0,2700.0,2400.0,2600.0,149800],["2017-02-28",2700.0,2800.0,2600.0,2800.0,171690],["2017-03-01",3000.0,3000.0,3000.0,3000.0,181754],["2017-03-02",3300.0,3300.0,3000.0,3100.0,125400],["2017-03-03",3000.0,3100.0,2800.0,2900.0,142800],["2017-03-06",2800.0,2900.0,2700.0,2900.0,74800],["2017-03-07",2700.0,2800.0,2700.0,2800.0,79920],["2017-03-08",2800.0,2800.0,2600.0,2600.0,16000],["2017-03-09",2600.0,2700.0,2600.0,2700.0,19800],["2017-03-10",2700.0,2700.0,2600.0,2600.0,21600],["2017-03-13",2500.0,2700.0,2500.0,2700.0,27300],["2017-03-14",2700.0,2700.0,2700.0,2700.0,4000],["2017-03-15",2500.0,2600.0,2500.0,2600.0,22300],["2017-03-16",2600.0,2600.0,2500.0,2600.0,47500],["2017-03-17",2500.0,2600.0,2500.0,2600.0,25200],["2017-03-20",2600.0,2700.0,2600.0,2700.0,8900],["2017-03-21",2700.0,2800.0,2600.0,2600.0,36148],["2017-03-22",2600.0,2800.0,2600.0,2700.0,80700],["2017-03-23",2800.0,2800.0,2700.0,2800.0,20600],["2017-03-24",2700.0,2800.0,2700.0,2800.0,7500],["2017-03-27",2700.0,2700.0,2600.0,2600.0,39100],["2017-03-28",2500.0,2700.0,2500.0,2600.0,7250],["2017-03-29",2700.0,2700.0,2600.0,2700.0,33100],["2017-03-30",2600.0,2800.0,2600.0,2800.0,38200],["2017-03-31",2700.0,2800.0,2700.0,2800.0,3100],["2017-04-03",2700.0,2700.0,2600.0,2600.0,8710],["2017-04-04",2700.0,2700.0,2600.0,2600.0,15348],["2017-04-05",2600.0,2700.0,2400.0,2400.0,49100],["2017-04-07",2500.0,2600.0,2300.0,2500.0,86700],["2017-04-10",2600.0,2600.0,2600.0,2600.0,10000],["2017-04-11",2500.0,2600.0,2500.0,2600.0,75100],["2017-04-12",2600.0,2600.0,2600.0,2600.0,938],["2017-04-13",2500.0,2600.0,2400.0,2500.0,75200],["2017-04-14",2600.0,2600.0,2400.0,2500.0,4114],["2017-04-17",2400.0,2600.0,2300.0,2400.0,21700],["2017-04-18",2400.0,2400.0,2300.0,2400.0,64672],["2017-04-19",2400.0,2500.0,2400.0,2400.0,51220],["2017-04-20",2400.0,2500.0,2400.0,2500.0,22292],["2017-04-21",2400.0,2400.0,2300.0,2400.0,8380],["2017-04-24",2400.0,2400.0,2300.0,2300.0,18100],["2017-04-25",2300.0,2400.0,2300.0,2400.0,200],["2017-04-26",2400.0,2400.0,2300.0,2400.0,4100],["2017-04-27",2300.0,2400.0,2300.0,2400.0,10100],["2017-04-28",2300.0,2300.0,2200.0,2300.0,32400],["2017-05-03",2300.0,2400.0,2300.0,2400.0,9600],["2017-05-04",2400.0,2400.0,2400.0,2400.0,280],["2017-05-05",2300.0,2400.0,2300.0,2400.0,7088],["2017-05-08",2300.0,2300.0,2200.0,2300.0,52700],["2017-05-09",2200.0,2300.0,2200.0,2300.0,14850],["2017-05-10",2300.0,2400.0,2200.0,2400.0,28130],["2017-05-11",2300.0,2300.0,2300.0,2300.0,14500],["2017-05-12",2300.0,2300.0,2300.0,2300.0,16010],["2017-05-15",2300.0,2400.0,2300.0,2400.0,37712],["2017-05-16",2500.0,2500.0,2500.0,2500.0,7430],["2017-05-17",2400.0,2400.0,2400.0,2400.0,9200],["2017-05-18",2300.0,2300.0,2300.0,2300.0,37700],["2017-05-19",2300.0,2300.0,2200.0,2300.0,47000],["2017-05-22",2300.0,2500.0,2300.0,2500.0,59512],["2017-05-23",2500.0,2500.0,2500.0,2500.0,17310],["2017-05-24",2400.0,2400.0,2400.0,2400.0,20900],["2017-05-25",2400.0,2600.0,2400.0,2400.0,55200],["2017-05-26",2500.0,2500.0,2500.0,2500.0,8600],["2017-05-29",2500.0,2700.0,2500.0,2700.0,132200],["2017-05-30",2600.0,2600.0,2500.0,2500.0,35100],["2017-05-31",2400.0,2600.0,2400.0,2500.0,22000],["2017-06-01",2500.0,2600.0,2400.0,2500.0,3330],["2017-06-02",2500.0,2600.0,2300.0,2600.0,55208],["2017-06-05",2600.0,2600.0,2500.0,2600.0,16500],["2017-06-06",2500.0,2600.0,2500.0,2500.0,65900],["2017-06-07",2600.0,2700.0,2500.0,2700.0,69036],["2017-06-08",2700.0,2800.0,2700.0,2800.0,90600],["2017-06-09",2700.0,2800.0,2700.0,2800.0,44420],["2017-06-12",2700.0,2700.0,2700.0,2700.0,64500],["2017-06-13",2700.0,2700.0,2600.0,2600.0,34000],["2017-06-14",2700.0,2700.0,2700.0,2700.0,10100],["2017-06-15",2800.0,2800.0,2700.0,2700.0,11300],["2017-06-16",2700.0,2800.0,2700.0,2800.0,4400],["2017-06-19",2700.0,2700.0,2600.0,2700.0,25800],["2017-06-20",2600.0,2700.0,2500.0,2700.0,44416],["2017-06-21",2600.0,2600.0,2500.0,2600.0,60900],["2017-06-22",2500.0,2500.0,2400.0,2400.0,77800],["2017-06-23",2600.0,2600.0,2500.0,2600.0,14916],["2017-06-26",2500.0,2600.0,2400.0,2600.0,66570],["2017-06-27",2400.0,2600.0,2400.0,2600.0,10000],["2017-06-28",2600.0,2600.0,2400.0,2500.0,30800],["2017-06-29",2500.0,2500.0,2400.0,2400.0,32170],["2017-06-30",2500.0,2600.0,2400.0,2500.0,39900],["2017-07-03",2600.0,2700.0,2600.0,2700.0,171900],["2017-07-04",2800.0,2900.0,2800.0,2900.0,179700],["2017-07-05",3100.0,3100.0,3100.0,3100.0,297200],["2017-07-06",3200.0,3400.0,3200.0,3400.0,220000],["2017-07-07",3700.0,3700.0,3300.0,3500.0,546084],["2017-07-10",3400.0,3700.0,3200.0,3500.0,237810],["2017-07-11",3500.0,3800.0,3400.0,3800.0,168900],["2017-07-12",3900.0,4000.0,3700.0,3900.0,263700],["2017-07-13",4100.0,4200.0,3800.0,4100.0,1175766],["2017-07-14",3900.0,4000.0,3900.0,4000.0,160800],["2017-07-17",3900.0,3900.0,3600.0,3600.0,37000],["2017-07-18",3300.0,3400.0,3300.0,3300.0,56518],["2017-07-19",3000.0,3300.0,3000.0,3200.0,326060],["2017-07-20",3100.0,3200.0,3000.0,3100.0,109240],["2017-07-21",3200.0,3400.0,3200.0,3300.0,253896],["2017-07-24",3400.0,3400.0,3000.0,3000.0,105580],["2017-07-25",3100.0,3300.0,3000.0,3200.0,105800],["2017-07-26",3200.0,3500.0,3200.0,3500.0,171560],["2017-07-27",3500.0,3500.0,3300.0,3300.0,89600],["2017-07-28",3000.0,3600.0,3000.0,3600.0,312100],["2017-07-31",3600.0,3800.0,3500.0,3600.0,265810],["2017-08-01",3500.0,3600.0,3400.0,3600.0,49110],["2017-08-02",3400.0,3900.0,3400.0,3700.0,128652],["2017-08-03",3700.0,3900.0,3500.0,3900.0,34810],["2017-08-04",3900.0,3900.0,3600.0,3600.0,85200],["2017-08-07",3700.0,3800.0,3500.0,3700.0,54960],["2017-08-08",3800.0,3800.0,3500.0,3700.0,67920],["2017-08-09",3700.0,3700.0,3400.0,3600.0,169180],["2017-08-10",3500.0,3600.0,3300.0,3600.0,42728],["2017-08-11",3400.0,3500.0,3300.0,3500.0,5300],["2017-08-14",3500.0,3500.0,3300.0,3500.0,136900],["2017-08-15",3500.0,3500.0,3300.0,3500.0,21400],["2017-08-16",3500.0,3500.0,3300.0,3400.0,9700],["2017-08-17",3400.0,3500.0,3400.0,3500.0,29800],["2017-08-18",3400.0,3500.0,3300.0,3500.0,78800],["2017-08-21",3400.0,3500.0,3300.0,3400.0,388400],["2017-08-22",3400.0,3500.0,3300.0,3400.0,34110],["2017-08-23",3400.0,3400.0,3300.0,3400.0,15150],["2017-08-24",3400.0,3500.0,3300.0,3300.0,21932],["2017-08-25",3300.0,3400.0,3200.0,3300.0,57300],["2017-08-28",3300.0,3300.0,3200.0,3300.0,35832],["2017-08-29",3300.0,3300.0,3200.0,3200.0,3332],["2017-08-30",3200.0,3300.0,3200.0,3300.0,285630],["2017-08-31",3300.0,3300.0,3200.0,3200.0,11500],["2017-09-01",3200.0,3200.0,3200.0,3200.0,1220],["2017-09-05",3200.0,3200.0,3000.0,3100.0,20000],["2017-09-06",3200.0,3400.0,3000.0,3400.0,24782],["2017-09-07",3400.0,3400.0,3100.0,3100.0,43900],["2017-09-08",3100.0,3100.0,3000.0,3100.0,700],["2017-09-11",3200.0,3200.0,3100.0,3100.0,1200],["2017-09-12",3100.0,3100.0,3100.0,3100.0,4600],["2017-09-13",3200.0,3400.0,3200.0,3300.0,26612],["2017-09-14",3100.0,3300.0,3100.0,3300.0,12500],["2017-09-15",3300.0,3300.0,3100.0,3100.0,29900],["2017-09-18",3000.0,3200.0,3000.0,3200.0,6300],["2017-09-19",3000.0,3200.0,3000.0,3100.0,77950],["2017-09-20",3200.0,3200.0,3100.0,3200.0,29600],["2017-09-21",3200.0,3200.0,3100.0,3100.0,12280],["2017-09-22",3100.0,3200.0,3100.0,3100.0,4500],["2017-09-25",3100.0,3200.0,3100.0,3200.0,18500],["2017-09-26",3200.0,3200.0,2900.0,2900.0,30516],["2017-09-27",3000.0,3100.0,3000.0,3100.0,44400],["2017-09-28",3400.0,3400.0,3100.0,3100.0,78200],["2017-09-29",3300.0,3400.0,3200.0,3400.0,48600],["2017-10-02",3400.0,3400.0,3200.0,3200.0,25000],["2017-10-03",3200.0,3200.0,3100.0,3200.0,27700],["2017-10-04",3200.0,3200.0,3200.0,3200.0,10300],["2017-10-05",3200.0,3300.0,3200.0,3200.0,28900],["2017-10-06",3200.0,3200.0,3200.0,3200.0,54200],["2017-10-09",2900.0,3200.0,2900.0,3200.0,23100],["2017-10-10",3200.0,3200.0,3200.0,3200.0,5000],["2017-10-11",3100.0,3300.0,3000.0,3300.0,42200],["2017-10-12",3300.0,3400.0,3100.0,3200.0,29100],["2017-10-13",3200.0,3200.0,3200.0,3200.0,29370],["2017-10-16",3100.0,3300.0,3100.0,3300.0,72920],["2017-10-17",3200.0,3600.0,3200.0,3600.0,210324],["2017-10-18",3900.0,3900.0,3700.0,3700.0,130300],["2017-10-19",3700.0,3700.0,3500.0,3600.0,29400],["2017-10-20",3500.0,3500.0,3300.0,3300.0,210220],["2017-10-23",3300.0,3400.0,3000.0,3300.0,82800],["2017-10-24",3000.0,3200.0,3000.0,3200.0,32100],["2017-10-25",3100.0,3300.0,3100.0,3200.0,40004],["2017-10-26",3200.0,3300.0,3100.0,3300.0,233900],["2017-10-27",3300.0,3400.0,3200.0,3200.0,49000],["2017-10-30",3200.0,3300.0,3200.0,3200.0,88600],["2017-10-31",3200.0,3300.0,3100.0,3200.0,37600],["2017-11-01",3200.0,3300.0,3200.0,3300.0,28300],["2017-11-02",3100.0,3300.0,3100.0,3200.0,27800],["2017-11-03",3100.0,3200.0,3000.0,3200.0,13800],["2017-11-06",2900.0,3000.0,2900.0,2900.0,89300],["2017-11-07",3100.0,3100.0,3100.0,3100.0,56400],["2017-11-08",3100.0,3300.0,3100.0,3300.0,32400],["2017-11-09",3100.0,3300.0,3100.0,3100.0,154400],["2017-11-10",3300.0,3300.0,2800.0,3000.0,69800],["2017-11-13",2900.0,3000.0,2900.0,2900.0,11400],["2017-11-14",3000.0,3000.0,2900.0,3000.0,85500],["2017-11-15",3000.0,3000.0,2900.0,3000.0,24900],["2017-11-16",3000.0,3100.0,2800.0,2900.0,72800],["2017-11-17",3000.0,3000.0,2800.0,2800.0,87000],["2017-11-20",2700.0,3000.0,2700.0,3000.0,88400],["2017-11-21",2900.0,3000.0,2800.0,3000.0,97740],["2017-11-22",2900.0,2900.0,2800.0,2800.0,65000],["2017-11-23",2800.0,2900.0,2700.0,2800.0,158600],["2017-11-24",2700.0,2800.0,2600.0,2700.0,143300],["2017-11-27",2800.0,2900.0,2800.0,2800.0,53710],["2017-11-28",2800.0,2900.0,2800.0,2900.0,77000],["2017-11-29",2800.0,2800.0,2700.0,2700.0,194064],["2017-11-30",2700.0,2700.0,2600.0,2600.0,96800],["2017-12-01",2600.0,2700.0,2500.0,2700.0,53560],["2017-12-04",2600.0,2700.0,2600.0,2600.0,55700],["2017-12-05",2600.0,2700.0,2500.0,2600.0,83600],["2017-12-06",2600.0,2700.0,2600.0,2700.0,259930],["2017-12-07",2600.0,2700.0,2600.0,2700.0,6600],["2017-12-08",2600.0,2700.0,2600.0,2600.0,52300],["2017-12-11",2700.0,2700.0,2400.0,2400.0,136820],["2017-12-12",2500.0,2600.0,2400.0,2500.0,66320],["2017-12-13",2600.0,2600.0,2400.0,2500.0,34030],["2017-12-14",2600.0,2700.0,2500.0,2700.0,72000],["2017-12-15",2700.0,2700.0,2500.0,2600.0,71004],["2017-12-18",2600.0,2800.0,2600.0,2700.0,85600],["2017-12-19",2700.0,2900.0,2700.0,2900.0,217430],["2017-12-20",3100.0,3100.0,3000.0,3100.0,146220],["2017-12-21",3400.0,3400.0,3300.0,3300.0,412200],["2017-12-22",3300.0,3500.0,3200.0,3300.0,359808],["2017-12-25",3300.0,3400.0,3000.0,3400.0,154721],["2017-12-26",3200.0,3400.0,3100.0,3300.0,236600],["2017-12-27",3600.0,3600.0,3600.0,3600.0,492227],["2017-12-28",3900.0,3900.0,3900.0,3900.0,7800],["2017-12-29",4200.0,4200.0,4200.0,4200.0,10900],["2018-01-02",4600.0,4600.0,4600.0,4600.0,558600],["2018-01-03",5000.0,5000.0,4900.0,5000.0,503790],["2018-01-04",5500.0,5500.0,5500.0,5500.0,886716],["2018-01-05",6000.0,6000.0,6000.0,6000.0,108637],["2018-01-08",6600.0,6600.0,6600.0,6600.0,36600],["2018-01-09",7200.0,7200.0,6000.0,7200.0,1394928],["2018-01-10",7900.0,7900.0,7200.0,7900.0,395982],["2018-01-11",8600.0,8600.0,8600.0,8600.0,132250],["2018-01-12",9400.0,9400.0,8200.0,8400.0,926808],["2018-01-15",7600.0,7700.0,7600.0,7600.0,489690],["2018-01-16",6900.0,6900.0,6900.0,6900.0,28655],["2018-01-17",6300.0,6300.0,6300.0,6300.0,182100],["2018-01-18",5700.0,5700.0,5700.0,5700.0,54809],["2018-01-19",5200.0,6200.0,5200.0,6100.0,1274639],["2018-01-22",6200.0,6500.0,5500.0,5500.0,122100],["2018-01-23",5100.0,5500.0,5000.0,5000.0,128356],["2018-01-24",4500.0,4600.0,4500.0,4500.0,88940],["2018-01-25",4100.0,4700.0,4100.0,4100.0,672354],["2018-01-26",4100.0,4500.0,4100.0,4500.0,66870],["2018-01-29",4900.0,4900.0,4900.0,4900.0,49103],["2018-01-30",5300.0,5300.0,4900.0,5300.0,432358],["2018-01-31",5800.0,5800.0,4800.0,5200.0,290065],["2018-02-01",5000.0,5100.0,4800.0,5100.0,47850],["2018-02-02",5100.0,5100.0,4600.0,4600.0,107470],["2018-02-05",4400.0,4400.0,4200.0,4200.0,96837],["2018-02-06",3800.0,3900.0,3800.0,3800.0,175720],["2018-02-07",3800.0,4100.0,3800.0,3900.0,139330],["2018-02-08",3900.0,3900.0,3700.0,3900.0,36710],["2018-02-09",3800.0,3800.0,3600.0,3800.0,81900],["2018-02-12",4000.0,4000.0,3600.0,3600.0,60335],["2018-02-13",3900.0,3900.0,3600.0,3800.0,47000],["2018-02-21",4100.0,4100.0,4100.0,4100.0,8400],["2018-02-22",4500.0,4500.0,4400.0,4500.0,116020],["2018-02-23",4600.0,4900.0,4600.0,4700.0,197854],["2018-02-26",4900.0,4900.0,4300.0,4700.0,196740],["2018-02-27",4600.0,4700.0,4300.0,4500.0,168620],["2018-02-28",4100.0,4300.0,4100.0,4100.0,109080],["2018-03-01",4300.0,4300.0,3800.0,4200.0,53000],["2018-03-02",4300.0,4300.0,3900.0,4100.0,74200],["2018-03-05",4500.0,4500.0,4000.0,4000.0,72260],["2018-03-06",4000.0,4200.0,3800.0,4000.0,61753],["2018-03-07",4000.0,4100.0,3900.0,4000.0,26960],["2018-03-08",4000.0,4000.0,3800.0,4000.0,65490],["2018-03-09",3900.0,3900.0,3700.0,3900.0,111600],["2018-03-12",3700.0,3900.0,3600.0,3700.0,65110],["2018-03-13",3800.0,3800.0,3600.0,3600.0,35700],["2018-03-14",3700.0,3900.0,3700.0,3900.0,41063],["2018-03-15",4200.0,4200.0,4000.0,4200.0,76260],["2018-03-16",4600.0,4600.0,4000.0,4100.0,105000],["2018-03-19",4200.0,4200.0,3800.0,4000.0,86140],["2018-03-20",4000.0,4100.0,3900.0,3900.0,104200],["2018-03-21",3800.0,3900.0,3700.0,3800.0,93900],["2018-03-22",3900.0,4000.0,3800.0,4000.0,51110],["2018-03-23",3800.0,3900.0,3800.0,3900.0,47100],["2018-03-26",3900.0,3900.0,3800.0,3900.0,21200],["2018-03-27",4000.0,4000.0,3700.0,3800.0,11020],["2018-03-28",3900.0,3900.0,3700.0,3900.0,42600],["2018-03-29",3900.0,3900.0,3700.0,3900.0,24000],["2018-03-30",3700.0,3800.0,3700.0,3800.0,32400],["2018-04-02",3900.0,3900.0,3600.0,3600.0,46400],["2018-04-03",3800.0,3800.0,3600.0,3700.0,8700],["2018-04-04",3700.0,3700.0,3500.0,3600.0,69200],["2018-04-05",3600.0,3700.0,3400.0,3500.0,35800],["2018-04-06",3500.0,3600.0,3500.0,3500.0,29500],["2018-04-09",3500.0,3600.0,3400.0,3500.0,28600],["2018-04-10",3500.0,3500.0,3300.0,3400.0,92100],["2018-04-11",3300.0,3300.0,3100.0,3300.0,76000],["2018-04-12",3100.0,3100.0,3000.0,3000.0,284400],["2018-04-13",3100.0,3300.0,3100.0,3300.0,183900],["2018-04-16",3600.0,3600.0,3600.0,3600.0,14900],["2018-04-17",3900.0,3900.0,3700.0,3900.0,410200],["2018-04-18",3900.0,4200.0,3600.0,4100.0,297900],["2018-04-19",4200.0,4500.0,4000.0,4300.0,175100],["2018-04-20",4200.0,4300.0,3900.0,4100.0,148700],["2018-04-23",4200.0,4200.0,3700.0,3700.0,182300],["2018-04-24",3700.0,3800.0,3400.0,3700.0,151700],["2018-04-26",3900.0,3900.0,3500.0,3800.0,65400],["2018-04-27",3800.0,3800.0,3600.0,3800.0,19200],["2018-05-02",3900.0,4100.0,3900.0,3900.0,78900],["2018-05-03",3900.0,4000.0,3800.0,3900.0,37500],["2018-05-04",3900.0,3900.0,3600.0,3800.0,45800],["2018-05-07",3800.0,3800.0,3500.0,3600.0,48500],["2018-05-08",3500.0,3500.0,3400.0,3500.0,73800],["2018-05-09",3600.0,3800.0,3600.0,3700.0,21900],["2018-05-10",3700.0,3700.0,3500.0,3600.0,77100],["2018-05-11",3700.0,3700.0,3400.0,3700.0,5600],["2018-05-14",3700.0,4000.0,3700.0,4000.0,174200],["2018-05-15",4300.0,4300.0,3800.0,4000.0,59300],["2018-05-16",3800.0,3900.0,3800.0,3800.0,47600],["2018-05-17",3900.0,4100.0,3900.0,4000.0,54546],["2018-05-18",4000.0,4100.0,3800.0,3900.0,18900],["2018-05-21",3900.0,3900.0,3800.0,3900.0,17500],["2018-05-22",3700.0,3700.0,3600.0,3600.0,170500],["2018-05-23",3600.0,3800.0,3500.0,3800.0,60500],["2018-05-24",3800.0,3900.0,3600.0,3600.0,3600],["2018-05-25",3600.0,3600.0,3500.0,3500.0,14400],["2018-05-28",3600.0,3600.0,3300.0,3500.0,38300],["2018-05-29",3500.0,3600.0,3400.0,3600.0,38700],["2018-05-30",3400.0,3500.0,3400.0,3400.0,26900],["2018-05-31",3400.0,3700.0,3300.0,3700.0,27100],["2018-06-01",3600.0,3600.0,3500.0,3500.0,27900],["2018-06-04",3500.0,3700.0,3500.0,3600.0,16800],["2018-06-05",3600.0,3600.0,3500.0,3500.0,17200],["2018-06-06",3500.0,3500.0,3400.0,3400.0,32800],["2018-06-07",3600.0,3700.0,3600.0,3600.0,33300],["2018-06-08",3500.0,3600.0,3500.0,3500.0,30600],["2018-06-11",3500.0,3700.0,3400.0,3700.0,22400],["2018-06-12",3600.0,3600.0,3500.0,3600.0,9200],["2018-06-13",3600.0,3600.0,3500.0,3600.0,23700],["2018-06-14",3500.0,3600.0,3500.0,3500.0,36600],["2018-06-15",3500.0,3600.0,3500.0,3600.0,31800],["2018-06-18",3500.0,3600.0,3500.0,3500.0,46300],["2018-06-19",3400.0,3400.0,3300.0,3400.0,23100],["2018-06-20",3300.0,3400.0,3300.0,3300.0,20600],["2018-06-21",3300.0,3400.0,3300.0,3400.0,13600],["2018-06-22",3300.0,3500.0,3300.0,3300.0,12300],["2018-06-25",3300.0,3400.0,3000.0,3000.0,81600],["2018-06-26",3100.0,3300.0,3000.0,3000.0,34000],["2018-06-27",3100.0,3200.0,3000.0,3100.0,14500],["2018-06-28",3000.0,3200.0,3000.0,3200.0,8800],["2018-06-29",3100.0,3200.0,3000.0,3000.0,41800],["2018-07-02",3000.0,3100.0,2900.0,3100.0,48900],["2018-07-03",3000.0,3100.0,2900.0,3100.0,21600],["2018-07-04",3000.0,3000.0,2800.0,2800.0,12200],["2018-07-05",2900.0,2900.0,2700.0,2700.0,17700],["2018-07-06",2700.0,2900.0,2600.0,2800.0,11700],["2018-07-09",2800.0,2900.0,2700.0,2900.0,16300],["2018-07-10",2800.0,2800.0,2800.0,2800.0,5800],["2018-07-11",2700.0,2700.0,2600.0,2600.0,39700],["2018-07-12",2700.0,2700.0,2500.0,2500.0,7800],["2018-07-13",2500.0,2700.0,2400.0,2400.0,102400],["2018-07-16",2500.0,2600.0,2500.0,2600.0,1700],["2018-07-17",2800.0,2800.0,2800.0,2800.0,3200],["2018-07-18",3000.0,3000.0,3000.0,3000.0,64200],["2018-07-19",3300.0,3300.0,3200.0,3300.0,296800],["2018-07-20",3500.0,3600.0,3400.0,3500.0,110100],["2018-07-23",3600.0,3600.0,3200.0,3400.0,184900],["2018-07-24",3500.0,3700.0,3300.0,3700.0,210400],["2018-07-25",3900.0,4000.0,3600.0,3900.0,166000],["2018-07-26",4000.0,4000.0,3600.0,3600.0,157300],["2018-07-27",3600.0,3900.0,3600.0,3900.0,240400],["2018-07-30",4000.0,4200.0,4000.0,4200.0,140200],["2018-07-31",4200.0,4600.0,4200.0,4600.0,133700],["2018-08-01",4900.0,5000.0,4600.0,5000.0,140100],["2018-08-02",5100.0,5500.0,5100.0,5200.0,166200],["2018-08-03",5100.0,5700.0,5000.0,5300.0,117200],["2018-08-06",5200.0,5200.0,4800.0,4800.0,78100],["2018-08-07",4400.0,4800.0,4400.0,4400.0,179600],["2018-08-08",4500.0,4800.0,4000.0,4800.0,125800],["2018-08-09",4900.0,5000.0,4700.0,4800.0,29500],["2018-08-10",4900.0,4900.0,4400.0,4500.0,102100],["2018-08-13",4700.0,4700.0,4100.0,4100.0,83100],["2018-08-14",4000.0,4500.0,3700.0,4300.0,77800],["2018-08-15",4600.0,4700.0,4200.0,4200.0,70300],["2018-08-16",4500.0,4600.0,4100.0,4600.0,137800],["2018-08-17",5000.0,5000.0,4800.0,5000.0,243500],["2018-08-20",5500.0,5500.0,5400.0,5500.0,83500],["2018-08-21",6000.0,6000.0,6000.0,6000.0,8700],["2018-08-22",6600.0,6600.0,6600.0,6600.0,24500],["2018-08-23",7200.0,7200.0,6600.0,7200.0,1085400],["2018-08-24",7800.0,7900.0,6500.0,7100.0,199700],["2018-08-27",7100.0,7100.0,6800.0,6900.0,67800],["2018-08-28",6800.0,7000.0,6300.0,6800.0,410200],["2018-08-29",6200.0,7400.0,6200.0,7300.0,502800],["2018-08-30",7500.0,7600.0,7200.0,7400.0,62300],["2018-08-31",7400.0,7400.0,6800.0,7300.0,95100],["2018-09-04",7300.0,7300.0,6600.0,7100.0,222800],["2018-09-05",7000.0,7300.0,6500.0,6900.0,231500],["2018-09-06",7000.0,7000.0,6300.0,6300.0,368700],["2018-09-07",6000.0,6500.0,5700.0,6000.0,337300],["2018-09-10",6100.0,6300.0,5700.0,5800.0,205400],["2018-09-11",5600.0,5700.0,5300.0,5300.0,217900],["2018-09-12",5200.0,5600.0,5000.0,5500.0,172600],["2018-09-13",5400.0,5700.0,5400.0,5600.0,22076],["2018-09-14",5400.0,5600.0,5400.0,5600.0,47700],["2018-09-17",5600.0,5600.0,5100.0,5100.0,216600],["2018-09-18",4900.0,4900.0,4600.0,4600.0,254000],["2018-09-19",4500.0,5000.0,4200.0,4200.0,477900],["2018-09-20",4200.0,4200.0,3900.0,4000.0,192900],["2018-09-21",3900.0,4400.0,3900.0,4300.0,170900],["2018-09-24",4300.0,4700.0,4100.0,4700.0,115100],["2018-09-25",4800.0,5100.0,4500.0,4900.0,218200],["2018-09-26",4900.0,5000.0,4600.0,4700.0,145100],["2018-09-27",4700.0,4900.0,4600.0,4800.0,57300],["2018-09-28",4700.0,4800.0,4500.0,4500.0,50000],["2018-10-01",4500.0,4600.0,4200.0,4200.0,97100],["2018-10-02",4200.0,4600.0,4200.0,4600.0,131100],["2018-10-03",4800.0,4800.0,4600.0,4700.0,25700],["2018-10-04",4600.0,4700.0,4400.0,4500.0,31100],["2018-10-05",4500.0,4600.0,4100.0,4500.0,200800],["2018-10-08",4200.0,4400.0,4100.0,4400.0,663800],["2018-10-09",4100.0,4300.0,4000.0,4300.0,269100],["2018-10-10",4100.0,4100.0,3900.0,3900.0,289000],["2018-10-11",3900.0,3900.0,3600.0,3600.0,171900],["2018-10-12",3500.0,3700.0,3400.0,3700.0,79900],["2018-10-15",3800.0,4000.0,3800.0,4000.0,153000],["2018-10-16",4300.0,4400.0,4100.0,4100.0,56100],["2018-10-17",4000.0,4000.0,3800.0,4000.0,62900],["2018-10-18",3800.0,3900.0,3700.0,3700.0,95000],["2018-10-19",3700.0,3800.0,3500.0,3700.0,80000],["2018-10-22",3800.0,4000.0,3800.0,3800.0,53500],["2018-10-23",3700.0,3900.0,3700.0,3800.0,51700],["2018-10-24",3800.0,4000.0,3700.0,3900.0,34500],["2018-10-25",3700.0,3900.0,3600.0,3900.0,32900],["2018-10-26",3800.0,3900.0,3700.0,3700.0,41000],["2018-10-29",3700.0,3800.0,3500.0,3800.0,2700],["2018-10-30",3600.0,3700.0,3500.0,3700.0,16300],["2018-10-31",3600.0,3700.0,3500.0,3700.0,27100],["2018-11-01",3600.0,3600.0,3500.0,3500.0,7400],["2018-11-02",3700.0,3700.0,3600.0,3700.0,14200],["2018-11-05",3600.0,3600.0,3400.0,3500.0,181700],["2018-11-06",3400.0,3500.0,3400.0,3500.0,25000],["2018-11-07",3400.0,3400.0,3300.0,3400.0,135100],["2018-11-08",3400.0,3400.0,3300.0,3400.0,63400],["2018-11-09",3400.0,3400.0,3200.0,3300.0,44300],["2018-11-12",3200.0,3200.0,3000.0,3100.0,66300],["2018-11-13",3000.0,3100.0,3000.0,3000.0,70000],["2018-11-14",3000.0,3000.0,2900.0,3000.0,22900],["2018-11-15",2900.0,2900.0,2800.0,2900.0,46500],["2018-11-16",2900.0,2900.0,2800.0,2900.0,17200],["2018-11-19",2900.0,3100.0,2900.0,3100.0,56000],["2018-11-20",3400.0,3400.0,3100.0,3400.0,92100],["2018-11-21",3400.0,3400.0,3100.0,3200.0,51600],["2018-11-22",3200.0,3200.0,3000.0,3000.0,33300],["2018-11-23",3000.0,3200.0,3000.0,3200.0,55200],["2018-11-26",3100.0,3200.0,3100.0,3100.0,12000],["2018-11-27",3100.0,3100.0,2900.0,2900.0,41400],["2018-11-28",3000.0,3100.0,3000.0,3100.0,29600],["2018-11-29",3000.0,3200.0,3000.0,3200.0,39900],["2018-11-30",3200.0,3200.0,3100.0,3100.0,21300],["2018-12-03",3100.0,3200.0,3100.0,3200.0,29300],["2018-12-04",3100.0,3400.0,3000.0,3400.0,106400],["2018-12-05",3400.0,3700.0,3400.0,3700.0,179400],["2018-12-06",4000.0,4000.0,4000.0,4000.0,19100],["2018-12-07",4400.0,4400.0,3700.0,3900.0,246100],["2018-12-10",3800.0,3800.0,3600.0,3700.0,135100],["2018-12-11",3600.0,3600.0,3500.0,3500.0,73200],["2018-12-12",3500.0,3800.0,3500.0,3800.0,165200],["2018-12-13",3800.0,3800.0,3600.0,3700.0,50500],["2018-12-14",3700.0,3800.0,3600.0,3700.0,78700],["2018-12-17",3600.0,3700.0,3500.0,3500.0,76800],["2018-12-18",3500.0,3800.0,3400.0,3600.0,136800],["2018-12-19",3700.0,3700.0,3500.0,3700.0,19700],["2018-12-20",3500.0,3600.0,3500.0,3500.0,57300],["2018-12-21",3400.0,3600.0,3300.0,3400.0,31700],["2018-12-24",3400.0,3600.0,3300.0,3600.0,13900],["2018-12-25",3500.0,3500.0,3300.0,3300.0,77100],["2018-12-26",3300.0,3500.0,3300.0,3400.0,24700],["2018-12-27",3300.0,3400.0,3100.0,3100.0,367200],["2018-12-28",3000.0,3000.0,2800.0,2800.0,217100],["2019-01-02",2800.0,2800.0,2800.0,2800.0,0],["2019-01-03",2800.0,2800.0,2800.0,2800.0,0],["2019-01-04",2600.0,2600.0,2600.0,2600.0,13700],["2019-01-07",2600.0,2600.0,2600.0,2600.0,0],["2019-01-08",2600.0,2600.0,2600.0,2600.0,0],["2019-01-09",2600.0,2600.0,2600.0,2600.0,0],["2019-01-10",2600.0,2600.0,2600.0,2600.0,0],["2019-01-11",2400.0,2600.0,2400.0,2400.0,213800],["2019-01-14",2400.0,2400.0,2400.0,2400.0,0],["2019-01-15",2400.0,2400.0,2400.0,2400.0,0],["2019-01-16",2400.0,2400.0,2400.0,2400.0,0],["2019-01-17",2400.0,2400.0,2400.0,2400.0,0],["2019-01-18",2200.0,2300.0,2200.0,2200.0,99400],["2019-01-21",2200.0,2200.0,2200.0,2200.0,0],["2019-01-22",2200.0,2200.0,2200.0,2200.0,0],["2019-01-23",2200.0,2200.0,2200.0,2200.0,0],["2019-01-24",2200.0,2200.0,2200.0,2200.0,0],["2019-01-25",2100.0,2200.0,2000.0,2200.0,125900],["2019-01-28",2200.0,2200.0,2200.0,2200.0,0],["2019-01-29",2200.0,2200.0,2200.0,2200.0,0],["2019-01-30",2200.0,2200.0,2200.0,2200.0,0],["2019-01-31",2200.0,2200.0,2200.0,2200.0,0],["2019-02-01",2100.0,2100.0,2000.0,2000.0,204100],["2019-02-11",2000.0,2000.0,2000.0,2000.0,0],["2019-02-12",2000.0,2000.0,2000.0,2000.0,0],["2019-02-13",2000.0,2000.0,2000.0,2000.0,0],["2019-02-14",2000.0,2000.0,2000.0,2000.0,0],["2019-02-15",2000.0,2000.0,1800.0,1800.0,133000],["2019-02-18",1800.0,1800.0,1800.0,1800.0,0],["2019-02-19",1800.0,1800.0,1800.0,1800.0,0],["2019-02-20",1800.0,1800.0,1800.0,1800.0,0],["2019-02-21",1800.0,1800.0,1800.0,1800.0,0],["2019-02-22",1900.0,1900.0,1800.0,1900.0,107400],["2019-02-25",1900.0,1900.0,1900.0,1900.0,0],["2019-02-26",1900.0,1900.0,1900.0,1900.0,0],["2019-02-27",1900.0,1900.0,1900.0,1900.0,0],["2019-02-28",1900.0,1900.0,1900.0,1900.0,0],["2019-03-01",2000.0,2000.0,1900.0,2000.0,174100],["2019-03-04",2000.0,2000.0,2000.0,2000.0,0],["2019-03-05",2000.0,2000.0,2000.0,2000.0,0],["2019-03-06",2000.0,2000.0,2000.0,2000.0,0],["2019-03-07",2000.0,2000.0,2000.0,2000.0,0],["2019-03-08",2200.0,2200.0,2200.0,2200.0,192700],["2019-03-11",2200.0,2200.0,2200.0,2200.0,0],["2019-03-12",2200.0,2200.0,2200.0,2200.0,0],["2019-03-13",2200.0,2200.0,2200.0,2200.0,0],["2019-03-14",2200.0,2200.0,2200.0,2200.0,0],["2019-03-15",2300.0,2400.0,2300.0,2400.0,312000],["2019-03-18",2400.0,2400.0,2400.0,2400.0,0],["2019-03-19",2400.0,2400.0,2400.0,2400.0,0],["2019-03-20",2400.0,2400.0,2400.0,2400.0,0],["2019-03-21",2400.0,2400.0,2400.0,2400.0,0],["2019-03-22",2200.0,2300.0,2200.0,2200.0,130400],["2019-03-25",2200.0,2200.0,2200.0,2200.0,0],["2019-03-26",2200.0,2200.0,2200.0,2200.0,0],["2019-03-27",2200.0,2200.0,2200.0,2200.0,0],["2019-03-28",2200.0,2200.0,2200.0,2200.0,0],["2019-03-29",2200.0,2200.0,2000.0,2000.0,284200],["2019-04-01",2000.0,2000.0,2000.0,2000.0,0],["2019-04-02",2000.0,2000.0,2000.0,2000.0,0],["2019-04-03",2000.0,2000.0,2000.0,2000.0,0],["2019-04-04",2000.0,2000.0,2000.0,2000.0,0],["2019-04-05",2000.0,2200.0,1900.0,2100.0,84400],["2019-04-08",2100.0,2100.0,2100.0,2100.0,0],["2019-04-09",2100.0,2100.0,2100.0,2100.0,0],["2019-04-10",2100.0,2100.0,2100.0,2100.0,0],["2019-04-11",2100.0,2100.0,2100.0,2100.0,0],["2019-04-12",1900.0,2000.0,1900.0,1900.0,105400],["2019-04-16",1900.0,1900.0,1900.0,1900.0,0],["2019-04-17",1900.0,1900.0,1900.0,1900.0,0],["2019-04-18",1900.0,1900.0,1900.0,1900.0,0],["2019-04-19",2000.0,2000.0,1800.0,2000.0,36600],["2019-04-22",2000.0,2000.0,2000.0,2000.0,0],["2019-04-23",2000.0,2000.0,2000.0,2000.0,0],["2019-04-24",2000.0,2000.0,2000.0,2000.0,0],["2019-04-25",2000.0,2000.0,2000.0,2000.0,0],["2019-04-26",2000.0,2000.0,1800.0,1800.0,70300],["2019-05-02",1800.0,1800.0,1800.0,1800.0,0],["2019-05-03",1800.0,1900.0,1800.0,1900.0,82600],["2019-05-06",1900.0,1900.0,1900.0,1900.0,0],["2019-05-07",1900.0,1900.0,1900.0,1900.0,0],["2019-05-08",1900.0,1900.0,1900.0,1900.0,0],["2019-05-09",1900.0,1900.0,1900.0,1900.0,0],["2019-05-10",2000.0,2000.0,1800.0,1800.0,124100],["2019-05-13",1800.0,1800.0,1800.0,1800.0,0],["2019-05-14",1800.0,1800.0,1800.0,1800.0,0],["2019-05-15",1800.0,1800.0,1800.0,1800.0,0],["2019-05-16",1800.0,1800.0,1800.0,1800.0,0],["2019-05-17",1900.0,1900.0,1700.0,1700.0,112700],["2019-05-20",1700.0,1700.0,1700.0,1700.0,0],["2019-05-21",1700.0,1700.0,1700.0,1700.0,0],["2019-05-22",1700.0,1700.0,1700.0,1700.0,0],["2019-05-23",1700.0,1700.0,1700.0,1700.0,0],["2019-05-24",1600.0,1600.0,1600.0,1600.0,36200],["2019-05-27",1600.0,1600.0,1600.0,1600.0,0],["2019-05-28",1600.0,1600.0,1600.0,1600.0,0],["2019-05-29",1600.0,1600.0,1600.0,1600.0,0],["2019-05-30",1600.0,1600.0,1600.0,1600.0,0],["2019-05-31",1500.0,1500.0,1500.0,1500.0,10200],["2019-06-03",1500.0,1500.0,1500.0,1500.0,0],["2019-06-04",1500.0,1500.0,1500.0,1500.0,0],["2019-06-05",1500.0,1500.0,1500.0,1500.0,0],["2019-06-06",1500.0,1500.0,1500.0,1500.0,0],["2019-06-07",1400.0,1400.0,1400.0,1400.0,5500],["2019-06-10",1400.0,1400.0,1400.0,1400.0,0],["2019-06-11",1400.0,1400.0,1400.0,1400.0,0],["2019-06-12",1400.0,1400.0,1400.0,1400.0,0],["2019-06-13",1400.0,1400.0,1400.0,1400.0,0],["2019-06-14",1300.0,1300.0,1300.0,1300.0,1200],["2019-06-17",1300.0,1300.0,1300.0,1300.0,0],["2019-06-18",1300.0,1300.0,1300.0,1300.0,0],["2019-06-19",1300.0,1300.0,1300.0,1300.0,0],["2019-06-20",1300.0,1300.0,1300.0,1300.0,0],["2019-06-21",1200.0,1400.0,1200.0,1400.0,215400],["2019-06-24",1400.0,1400.0,1400.0,1400.0,0],["2019-06-25",1400.0,1400.0,1400.0,1400.0,0],["2019-06-26",1400.0,1400.0,1400.0,1400.0,0],["2019-06-27",1400.0,1400.0,1400.0,1400.0,0],["2019-06-28",1400.0,1500.0,1300.0,1500.0,189400],["2019-07-01",1500.0,1500.0,1500.0,1500.0,0],["2019-07-02",1500.0,1500.0,1500.0,1500.0,0],["2019-07-03",1500.0,1500.0,1500.0,1500.0,0],["2019-07-04",1500.0,1500.0,1500.0,1500.0,0],["2019-07-05",1600.0,1600.0,1400.0,1600.0,78000],["2019-07-08",1600.0,1600.0,1600.0,1600.0,0],["2019-07-09",1600.0,1600.0,1600.0,1600.0,0],["2019-07-10",1600.0,1600.0,1600.0,1600.0,0],["2019-07-11",1600.0,1600.0,1600.0,1600.0,0],["2019-07-12",1600.0,1600.0,1500.0,1500.0,48200],["2019-07-15",1500.0,1500.0,1500.0,1500.0,0],["2019-07-16",1500.0,1500.0,1500.0,1500.0,0],["2019-07-17",1500.0,1500.0,1500.0,1500.0,0],["2019-07-18",1500.0,1500.0,1500.0,1500.0,0],["2019-07-19",1400.0,1500.0,1400.0,1500.0,77200],["2019-07-22",1500.0,1500.0,1500.0,1500.0,0],["2019-07-23",1500.0,1500.0,1500.0,1500.0,0],["2019-07-24",1500.0,1500.0,1500.0,1500.0,0],["2019-07-25",1500.0,1500.0,1500.0,1500.0,0],["2019-07-26",1400.0,1400.0,1400.0,1400.0,14600],["2019-07-29",1400.0,1400.0,1400.0,1400.0,0],["2019-07-30",1400.0,1400.0,1400.0,1400.0,0],["2019-07-31",1400.0,1400.0,1400.0,1400.0,0],["2019-08-01",1400.0,1400.0,1400.0,1400.0,0],["2019-08-02",1300.0,1300.0,1300.0,1300.0,29500],["2019-08-05",1300.0,1300.0,1300.0,1300.0,0],["2019-08-06",1300.0,1300.0,1300.0,1300.0,0],["2019-08-07",1300.0,1300.0,1300.0,1300.0,0],["2019-08-08",1300.0,1300.0,1300.0,1300.0,0],["2019-08-09",1200.0,1300.0,1200.0,1200.0,154000],["2019-08-12",1200.0,1200.0,1200.0,1200.0,0],["2019-08-13",1200.0,1200.0,1200.0,1200.0,0],["2019-08-14",1200.0,1200.0,1200.0,1200.0,0],["2019-08-15",1200.0,1200.0,1200.0,1200.0,0],["2019-08-16",1100.0,1100.0,1100.0,1100.0,67600],["2019-08-19",1100.0,1100.0,1100.0,1100.0,0],["2019-08-20",1100.0,1100.0,1100.0,1100.0,0],["2019-08-21",1100.0,1100.0,1100.0,1100.0,0],["2019-08-22",1100.0,1100.0,1100.0,1100.0,0],["2019-08-23",1000.0,1200.0,1000.0,1100.0,194500],["2019-08-26",1100.0,1100.0,1100.0,1100.0,0],["2019-08-27",1100.0,1100.0,1100.0,1100.0,0],["2019-08-28",1100.0,1100.0,1100.0,1100.0,0],["2019-08-29",1100.0,1100.0,1100.0,1100.0,0],["2019-08-30",1000.0,1200.0,1000.0,1100.0,98200],["2019-09-03",1100.0,1100.0,1100.0,1100.0,0],["2019-09-04",1100.0,1100.0,1100.0,1100.0,0],["2019-09-05",1100.0,1100.0,1100.0,1100.0,0],["2019-09-06",1100.0,1100.0,1000.0,1000.0,92200],["2019-09-09",1000.0,1000.0,1000.0,1000.0,0],["2019-09-10",1000.0,1000.0,1000.0,1000.0,0],["2019-09-11",1000.0,1000.0,1000.0,1000.0,0],["2019-09-12",1000.0,1000.0,1000.0,1000.0,0],["2019-09-13",900.0,1000.0,900.0,900.0,66000],["2019-09-16",900.0,900.0,900.0,900.0,0],["2019-09-17",900.0,900.0,900.0,900.0,0],["2019-09-18",900.0,900.0,900.0,900.0,0],["2019-09-19",900.0,900.0,900.0,900.0,0],["2019-09-20",800.0,900.0,800.0,800.0,92400],["2019-09-23",800.0,800.0,800.0,800.0,0],["2019-09-24",800.0,800.0,800.0,800.0,0],["2019-09-25",800.0,800.0,800.0,800.0,0],["2019-09-26",800.0,800.0,800.0,800.0,0],["2019-09-27",700.0,800.0,700.0,800.0,247921],["2019-09-30",800.0,800.0,800.0,800.0,0],["2019-10-01",800.0,800.0,800.0,800.0,0],["2019-10-02",800.0,800.0,800.0,800.0,0],["2019-10-03",800.0,800.0,800.0,800.0,0],["2019-10-04",800.0,800.0,700.0,800.0,51500],["2019-10-07",800.0,800.0,800.0,800.0,0],["2019-10-08",800.0,800.0,800.0,800.0,0],["2019-10-09",800.0,800.0,800.0,800.0,0],["2019-10-10",800.0,800.0,800.0,800.0,0],["2019-10-11",800.0,800.0,800.0,800.0,0],["2019-10-14",800.0,800.0,800.0,800.0,0],["2019-10-15",800.0,800.0,800.0,800.0,0],["2019-10-16",800.0,800.0,800.0,800.0,0],["2019-10-17",800.0,800.0,800.0,800.0,0],["2019-10-18",800.0,800.0,800.0,800.0,0],["2019-10-21",800.0,800.0,800.0,800.0,0],["2019-10-22",800.0,800.0,800.0,800.0,0],["2019-10-23",800.0,800.0,800.0,800.0,0],["2019-10-24",800.0,800.0,800.0,800.0,0],["2019-10-25",800.0,800.0,800.0,800.0,0],["2019-10-28",800.0,800.0,800.0,800.0,0],["2019-10-29",800.0,800.0,800.0,800.0,0],["2019-10-30",800.0,800.0,800.0,800.0,0],["2019-10-31",800.0,800.0,800.0,800.0,0],["2019-11-01",800.0,800.0,800.0,800.0,0],["2019-11-04",800.0,800.0,800.0,800.0,0],["2019-11-05",800.0,800.0,800.0,800.0,0],["2019-11-06",800.0,800.0,800.0,800.0,0],["2019-11-07",800.0,800.0,800.0,800.0,0],["2019-11-08",800.0,800.0,800.0,800.0,0],["2019-11-11",800.0,800.0,800.0,800.0,0],["2019-11-12",800.0,800.0,800.0,800.0,0],["2019-11-13",800.0,800.0,800.0,800.0,0],["2019-11-14",800.0,800.0,800.0,800.0,0],["2019-11-15",800.0,800.0,800.0,800.0,0],["2019-11-18",800.0,800.0,800.0,800.0,0],["2019-11-19",800.0,800.0,800.0,800.0,0],["2019-11-20",800.0,800.0,800.0,800.0,0],["2019-11-21",800.0,800.0,800.0,800.0,0],["2019-11-22",800.0,800.0,800.0,800.0,0],["2019-11-25",800.0,800.0,800.0,800.0,0],["2019-11-26",800.0,800.0,800.0,800.0,0],["2019-11-27",800.0,800.0,800.0,800.0,0],["2019-11-28",800.0,800.0,800.0,800.0,0],["2019-11-29",800.0,800.0,800.0,800.0,0],["2019-12-02",800.0,800.0,800.0,800.0,0],["2019-12-03",800.0,800.0,800.0,800.0,0],["2019-12-04",800.0,800.0,800.0,800.0,0],["2019-12-05",800.0,800.0,800.0,800.0,0],["2019-12-06",800.0,800.0,800.0,800.0,0],["2019-12-09",800.0,800.0,800.0,800.0,0],["2019-12-10",800.0,800.0,800.0,800.0,0],["2019-12-11",800.0,800.0,800.0,800.0,0],["2019-12-12",800.0,800.0,800.0,800.0,0],["2019-12-13",800.0,800.0,800.0,800.0,0],["2019-12-16",800.0,800.0,800.0,800.0,0],["2019-12-17",800.0,800.0,800.0,800.0,0],["2019-12-18",800.0,800.0,800.0,800.0,0],["2019-12-19",800.0,800.0,800.0,800.0,0],["2019-12-20",800.0,800.0,800.0,800.0,0],["2019-12-23",800.0,800.0,800.0,800.0,0],["2019-12-24",800.0,800.0,800.0,800.0,0],["2019-12-25",800.0,800.0,800.0,800.0,0],["2019-12-26",800.0,800.0,800.0,800.0,0],["2019-12-27",800.0,800.0,800.0,800.0,0],["2019-12-30",800.0,800.0,800.0,800.0,0],["2019-12-31",800.0,800.0,800.0,800.0,0],["2020-01-02",800.0,800.0,800.0,800.0,0],["2020-01-03",800.0,800.0,800.0,800.0,0],["2020-01-06",800.0,800.0,800.0,800.0,0],["2020-01-07",800.0,800.0,800.0,800.0,0],["2020-01-08",800.0,800.0,800.0,800.0,0],["2020-01-09",800.0,800.0,800.0,800.0,0],["2020-01-10",800.0,800.0,800.0,800.0,0],["2020-01-13",800.0,800.0,800.0,800.0,0],["2020-01-14",800.0,800.0,800.0,800.0,0],["2020-01-15",800.0,800.0,800.0,800.0,0],["2020-01-16",800.0,800.0,800.0,800.0,0],["2020-01-17",800.0,800.0,800.0,800.0,0],["2020-01-20",800.0,800.0,800.0,800.0,0],["2020-01-21",800.0,800.0,800.0,800.0,0],["2020-01-22",800.0,800.0,800.0,800.0,0],["2020-01-30",800.0,800.0,800.0,800.0,0],["2020-01-31",800.0,800.0,800.0,800.0,0],["2020-02-03",800.0,800.0,800.0,800.0,0],["2020-02-04",800.0,800.0,800.0,800.0,0],["2020-02-05",800.0,800.0,800.0,800.0,0],["2020-02-06",800.0,800.0,800.0,800.0,0],["2020-02-07",800.0,800.0,800.0,800.0,0],["2020-02-10",800.0,800.0,800.0,800.0,0],["2020-02-11",800.0,800.0,800.0,800.0,0],["2020-02-12",800.0,800.0,800.0,800.0,0],["2020-02-13",800.0,800.0,800.0,800.0,0],["2020-02-14",800.0,800.0,800.0,800.0,0],["2020-02-17",800.0,800.0,800.0,800.0,0],["2020-02-18",800.0,800.0,800.0,800.0,0],["2020-02-19",800.0,800.0,800.0,800.0,0],["2020-02-20",800.0,800.0,800.0,800.0,0],["2020-02-21",800.0,800.0,800.0,800.0,0],["2020-02-24",800.0,800.0,800.0,800.0,0],["2020-02-25",800.0,800.0,800.0,800.0,0],["2020-02-26",800.0,800.0,800.0,800.0,0],["2020-02-27",800.0,800.0,800.0,800.0,0],["2020-02-28",800.0,800.0,800.0,800.0,0],["2020-03-02",800.0,800.0,800.0,800.0,0],["2020-03-03",800.0,800.0,800.0,800.0,0],["2020-03-04",800.0,800.0,800.0,800.0,0],["2020-03-05",800.0,800.0,800.0,800.0,0],["2020-03-06",800.0,800.0,800.0,800.0,0],["2020-03-09",800.0,800.0,800.0,800.0,0],["2020-03-17",800.0,800.0,800.0,800.0,0],["2020-03-18",800.0,800.0,800.0,800.0,0],["2020-03-19",800.0,800.0,800.0,800.0,0],["2020-03-20",600.0,900.0,500.0,700.0,154600],["2020-03-23",600.0,600.0,600.0,600.0,0],["2020-03-24",600.0,600.0,600.0,600.0,0],["2020-03-25",600.0,600.0,600.0,600.0,0],["2020-03-26",600.0,600.0,600.0,600.0,0],["2020-03-27",500.0,700.0,500.0,500.0,564500],["2020-03-30",500.0,500.0,500.0,500.0,0],["2020-03-31",500.0,500.0,500.0,500.0,0],["2020-04-01",500.0,500.0,500.0,500.0,0],["2020-04-03",500.0,600.0,500.0,600.0,24600],["2020-04-06",600.0,600.0,600.0,600.0,0],["2020-04-07",600.0,600.0,600.0,600.0,0],["2020-04-08",600.0,600.0,600.0,600.0,0],["2020-04-09",600.0,600.0,600.0,600.0,0],["2020-04-10",600.0,700.0,500.0,600.0,286900],["2020-04-13",600.0,600.0,600.0,600.0,0],["2020-04-14",600.0,600.0,600.0,600.0,0],["2020-04-15",600.0,600.0,600.0,600.0,0],["2020-04-16",600.0,600.0,600.0,600.0,0],["2020-04-17",600.0,700.0,600.0,700.0,54600],["2020-04-20",700.0,700.0,700.0,700.0,0],["2020-04-21",700.0,700.0,700.0,700.0,0],["2020-04-22",700.0,700.0,700.0,700.0,0],["2020-04-23",700.0,700.0,700.0,700.0,0],["2020-04-24",700.0,800.0,600.0,800.0,50200],["2020-04-27",800.0,800.0,800.0,800.0,0],["2020-04-28",800.0,800.0,800.0,800.0,0],["2020-04-29",800.0,800.0,800.0,800.0,0],["2020-05-04",800.0,800.0,800.0,800.0,0],["2020-05-05",800.0,800.0,800.0,800.0,0],["2020-05-06",800.0,800.0,800.0,800.0,0],["2020-05-07",800.0,800.0,800.0,800.0,0],["2020-05-08",900.0,900.0,900.0,900.0,1500],["2020-05-11",900.0,900.0,900.0,900.0,0],["2020-05-12",900.0,900.0,900.0,900.0,0],["2020-05-13",900.0,900.0,900.0,900.0,0],["2020-05-14",900.0,900.0,900.0,900.0,0],["2020-05-15",1000.0,1000.0,900.0,1000.0,13800],["2020-05-18",1000.0,1000.0,1000.0,1000.0,0],["2020-05-19",1000.0,1000.0,1000.0,1000.0,0],["2020-05-20",1000.0,1000.0,1000.0,1000.0,0],["2020-05-21",1000.0,1000.0,1000.0,1000.0,0],["2020-05-22",1100.0,1100.0,1100.0,1100.0,30500],["2020-05-25",1100.0,1100.0,1100.0,1100.0,0],["2020-05-26",1100.0,1100.0,1100.0,1100.0,0],["2020-05-27",1100.0,1100.0,1100.0,1100.0,0],["2020-05-28",1100.0,1100.0,1100.0,1100.0,0],["2020-05-29",1200.0,1200.0,1000.0,1200.0,249000],["2020-06-01",1200.0,1200.0,1200.0,1200.0,0],["2020-06-02",1200.0,1200.0,1200.0,1200.0,0],["2020-06-03",1200.0,1200.0,1200.0,1200.0,0],["2020-06-04",1200.0,1200.0,1200.0,1200.0,0],["2020-06-05",1300.0,1300.0,1200.0,1300.0,249500],["2020-06-08",1300.0,1300.0,1300.0,1300.0,0],["2020-06-09",1300.0,1300.0,1300.0,1300.0,0],["2020-06-10",1300.0,1300.0,1300.0,1300.0,0],["2020-06-11",1300.0,1300.0,1300.0,1300.0,0],["2020-06-12",1300.0,1400.0,1200.0,1400.0,283500],["2020-06-15",1400.0,1400.0,1400.0,1400.0,0],["2020-06-16",1400.0,1400.0,1400.0,1400.0,0],["2020-06-17",1400.0,1400.0,1400.0,1400.0,0],["2020-06-18",1400.0,1400.0,1400.0,1400.0,0],["2020-06-19",1400.0,1600.0,1400.0,1600.0,140100],["2020-06-22",1500.0,1500.0,1500.0,1500.0,0],["2020-06-23",1500.0,1500.0,1500.0,1500.0,0],["2020-06-24",1500.0,1500.0,1500.0,1500.0,0],["2020-06-25",1500.0,1500.0,1500.0,1500.0,0],["2020-06-26",1700.0,1700.0,1600.0,1700.0,178900],["2020-06-29",1700.0,1700.0,1700.0,1700.0,0],["2020-06-30",1700.0,1700.0,1700.0,1700.0,0],["2020-07-01",1700.0,1700.0,1700.0,1700.0,0],["2020-07-02",1700.0,1700.0,1700.0,1700.0,0],["2020-07-03",1900.0,1900.0,1900.0,1900.0,8300],["2020-07-06",1900.0,1900.0,1900.0,1900.0,0],["2020-07-07",1900.0,1900.0,1900.0,1900.0,0],["2020-07-08",1900.0,1900.0,1900.0,1900.0,0],["2020-07-09",1900.0,1900.0,1900.0,1900.0,0],["2020-07-10",2100.0,2100.0,2100.0,2100.0,16200],["2020-07-13",2100.0,2100.0,2100.0,2100.0,0],["2020-07-14",2100.0,2100.0,2100.0,2100.0,0],["2020-07-15",2100.0,2100.0,2100.0,2100.0,0],["2020-07-16",2100.0,2100.0,2100.0,2100.0,0],["2020-07-17",2400.0,2400.0,2400.0,2400.0,110700],["2020-07-20",2400.0,2400.0,2400.0,2400.0,0],["2020-07-21",2400.0,2400.0,2400.0,2400.0,0],["2020-07-22",2400.0,2400.0,2400.0,2400.0,0],["2020-07-23",2400.0,2400.0,2400.0,2400.0,0],["2020-07-24",2700.0,2700.0,2400.0,2700.0,360000],["2020-07-27",2600.0,2600.0,2600.0,2600.0,0],["2020-07-28",2600.0,2600.0,2600.0,2600.0,0],["2020-07-29",2600.0,2600.0,2600.0,2600.0,0],["2020-07-30",2600.0,2600.0,2600.0,2600.0,0],["2020-07-31",2800.0,2900.0,2500.0,2800.0,124700],["2020-08-03",2800.0,2800.0,2800.0,2800.0,0],["2020-08-04",2800.0,2800.0,2800.0,2800.0,0],["2020-08-05",2800.0,2800.0,2800.0,2800.0,0],["2020-08-06",2800.0,2800.0,2800.0,2800.0,0],["2020-08-07",3000.0,3000.0,2600.0,2800.0,38000],["2020-08-10",2800.0,2800.0,2800.0,2800.0,0],["2020-08-11",2800.0,2800.0,2800.0,2800.0,0],["2020-08-12",2800.0,2800.0,2800.0,2800.0,0],["2020-08-13",2800.0,2800.0,2800.0,2800.0,0],["2020-08-14",2900.0,2900.0,2900.0,2900.0,172800],["2020-08-17",2900.0,2900.0,2900.0,2900.0,0],["2020-08-18",2900.0,2900.0,2900.0,2900.0,0],["2020-08-19",2900.0,2900.0,2900.0,2900.0,0],["2020-08-20",2900.0,2900.0,2900.0,2900.0,0],["2020-08-21",2900.0,3000.0,2500.0,2900.0,117200],["2020-08-24",2900.0,2900.0,2900.0,2900.0,0],["2020-08-25",2900.0,2900.0,2900.0,2900.0,0],["2020-08-26",2900.0,2900.0,2900.0,2900.0,0],["2020-08-27",2900.0,2900.0,2900.0,2900.0,0],["2020-08-28",2900.0,3100.0,2600.0,3100.0,70600],["2020-08-31",3000.0,3000.0,3000.0,3000.0,0],["2020-09-01",3000.0,3000.0,3000.0,3000.0,0],["2020-09-03",3000.0,3000.0,3000.0,3000.0,0],["2020-09-04",3300.0,3400.0,2800.0,3400.0,68000],["2020-09-07",3400.0,3400.0,3400.0,3400.0,0],["2020-09-08",3400.0,3400.0,3400.0,3400.0,0],["2020-09-09",3400.0,3400.0,3400.0,3400.0,0],["2020-09-10",3400.0,3400.0,3400.0,3400.0,0],["2020-09-11",3700.0,3900.0,3400.0,3900.0,186900],["2020-09-14",3800.0,3800.0,3800.0,3800.0,0],["2020-09-15",3800.0,3800.0,3800.0,3800.0,0],["2020-09-16",3800.0,3800.0,3800.0,3800.0,0],["2020-09-17",3800.0,3800.0,3800.0,3800.0,0],["2020-09-18",3500.0,4300.0,3400.0,4300.0,104300],["2020-09-21",4200.0,4200.0,4200.0,4200.0,0],["2020-09-22",4200.0,4200.0,4200.0,4200.0,0],["2020-09-23",4200.0,4200.0,4200.0,4200.0,0],["2020-09-24",4200.0,4200.0,4200.0,4200.0,0],["2020-09-25",4100.0,4800.0,4100.0,4600.0,108200],["2020-09-28",4500.0,4500.0,4500.0,4500.0,0],["2020-09-29",4500.0,4500.0,4500.0,4500.0,0],["2020-09-30",4500.0,4500.0,4500.0,4500.0,0],["2020-10-01",4500.0,4500.0,4500.0,4500.0,0],["2020-10-02",4500.0,4900.0,4300.0,4700.0,17300],["2020-10-05",4500.0,4500.0,4500.0,4500.0,0],["2020-10-06",4500.0,4500.0,4500.0,4500.0,0],["2020-10-07",4500.0,4500.0,4500.0,4500.0,0],["2020-10-08",4500.0,4500.0,4500.0,4500.0,0],["2020-10-09",4300.0,4600.0,4200.0,4200.0,40800],["2020-10-12",4400.0,4400.0,4400.0,4400.0,0],["2020-10-13",4400.0,4400.0,4400.0,4400.0,0],["2020-10-14",4400.0,4400.0,4400.0,4400.0,0],["2020-10-15",4400.0,4400.0,4400.0,4400.0,0],["2020-10-16",4400.0,4400.0,3900.0,3900.0,50500],["2020-10-19",4100.0,4100.0,4100.0,4100.0,0],["2020-10-20",4100.0,4100.0,4100.0,4100.0,0],["2020-10-21",4100.0,4100.0,4100.0,4100.0,0],["2020-10-22",4100.0,4100.0,4100.0,4100.0,0],["2020-10-23",3600.0,3600.0,3500.0,3500.0,273400],["2020-10-26",3500.0,3500.0,3500.0,3500.0,0],["2020-10-27",3500.0,3500.0,3500.0,3500.0,0],["2020-10-28",3500.0,3500.0,3500.0,3500.0,0],["2020-10-29",3500.0,3500.0,3500.0,3500.0,0],["2020-10-30",3300.0,3700.0,3200.0,3400.0,68500],["2020-11-02",3300.0,3300.0,3300.0,3300.0,0],["2020-11-03",3300.0,3300.0,3300.0,3300.0,0],["2020-11-04",3300.0,3300.0,3300.0,3300.0,0],["2020-11-05",3300.0,3300.0,3300.0,3300.0,0],["2020-11-06",3100.0,3600.0,3100.0,3600.0,46600],["2020-11-09",3200.0,3200.0,3200.0,3200.0,0],["2020-11-10",3200.0,3200.0,3200.0,3200.0,0],["2020-11-11",3200.0,3200.0,3200.0,3200.0,0],["2020-11-12",3200.0,3200.0,3200.0,3200.0,0],["2020-11-13",3400.0,3600.0,3300.0,3600.0,8600],["2020-11-16",3600.0,3600.0,3600.0,3600.0,0],["2020-11-17",3600.0,3600.0,3600.0,3600.0,0],["2020-11-18",3600.0,3600.0,3600.0,3600.0,0],["2020-11-19",3600.0,3600.0,3600.0,3600.0,0],["2020-11-20",3600.0,4100.0,3600.0,4100.0,4700],["2020-11-23",4100.0,4100.0,4100.0,4100.0,0],["2020-11-24",4100.0,4100.0,4100.0,4100.0,0],["2020-11-25",4100.0,4100.0,4100.0,4100.0,0],["2020-11-26",4100.0,4100.0,4100.0,4100.0,0],["2020-11-27",4100.0,4500.0,3800.0,4500.0,56100],["2020-11-30",4100.0,4100.0,4100.0,4100.0,0],["2020-12-01",4100.0,4100.0,4100.0,4100.0,0],["2020-12-02",4100.0,4100.0,4100.0,4100.0,0],["2020-12-03",4100.0,4100.0,4100.0,4100.0,0],["2020-12-04",4100.0,4100.0,3800.0,3800.0,44000],["2020-12-07",3900.0,3900.0,3900.0,3900.0,0],["2020-12-08",3900.0,3900.0,3900.0,3900.0,0],["2020-12-09",3900.0,3900.0,3900.0,3900.0,0],["2020-12-10",3900.0,3900.0,3900.0,3900.0,0],["2020-12-11",3700.0,4100.0,3400.0,4100.0,5300],["2020-12-14",4000.0,4100.0,4000.0,4100.0,0],["2020-12-15",4000.0,4100.0,4000.0,4100.0,0],["2020-12-16",4000.0,4100.0,4000.0,4100.0,0],["2020-12-17",4000.0,4000.0,4000.0,4000.0,0],["2020-12-18",3600.0,3800.0,3400.0,3800.0,10200],["2020-12-21",3500.0,3500.0,3500.0,3500.0,0],["2020-12-22",3500.0,3500.0,3500.0,3500.0,0],["2020-12-23",3500.0,3500.0,3500.0,3500.0,0],["2020-12-24",3500.0,3500.0,3500.0,3500.0,0],["2020-12-25",4000.0,4000.0,4000.0,4000.0,12000],["2020-12-28",4000.0,4000.0,4000.0,4000.0,0],["2020-12-29",4000.0,4000.0,4000.0,4000.0,0],["2020-12-30",4000.0,4000.0,4000.0,4000.0,0],["2020-12-31",4000.0,4000.0,4000.0,4000.0,0],["2021-01-04",4000.0,4000.0,4000.0,4000.0,0],["2021-01-05",4000.0,4000.0,4000.0,4000.0,0],["2021-01-06",4000.0,4000.0,4000.0,4000.0,0],["2021-01-07",4000.0,4000.0,4000.0,4000.0,0],["2021-01-08",4300.0,4600.0,3400.0,3600.0,49300],["2021-01-11",3600.0,3600.0,3600.0,3600.0,0],["2021-01-12",3600.0,3600.0,3600.0,3600.0,0],["2021-01-13",3600.0,3600.0,3600.0,3600.0,0],["2021-01-14",3600.0,3600.0,3600.0,3600.0,0],["2021-01-15",3400.0,3600.0,3200.0,3600.0,72300],["2021-01-18",3500.0,3500.0,3500.0,3500.0,0],["2021-01-19",3500.0,3500.0,3500.0,3500.0,0],["2021-01-20",3500.0,3500.0,3500.0,3500.0,0],["2021-01-21",3500.0,3500.0,3500.0,3500.0,0],["2021-01-22",3500.0,3500.0,3300.0,3400.0,29200],["2021-01-25",3400.0,3400.0,3400.0,3400.0,0],["2021-01-26",3400.0,3400.0,3400.0,3400.0,0],["2021-01-27",3400.0,3400.0,3400.0,3400.0,0],["2021-01-28",3400.0,3400.0,3400.0,3400.0,0],["2021-01-29",3700.0,3700.0,2900.0,3400.0,31900],["2021-02-01",3400.0,3400.0,3400.0,3400.0,0],["2021-02-02",3400.0,3400.0,3400.0,3400.0,0],["2021-02-03",3400.0,3400.0,3400.0,3400.0,0],["2021-02-04",3400.0,3400.0,3400.0,3400.0,0],["2021-02-05",3200.0,3600.0,2900.0,3600.0,13400],["2021-02-08",3200.0,3200.0,3200.0,3200.0,0],["2021-02-09",3200.0,3200.0,3200.0,3200.0,0],["2021-02-17",3200.0,3200.0,3200.0,3200.0,0],["2021-02-18",3200.0,3200.0,3200.0,3200.0,0],["2021-02-19",3400.0,3600.0,3300.0,3600.0,38800],["2021-02-22",3500.0,3500.0,3500.0,3500.0,0],["2021-02-23",3500.0,3500.0,3500.0,3500.0,0],["2021-02-24",3500.0,3500.0,3500.0,3500.0,0],["2021-02-25",3500.0,3500.0,3500.0,3500.0,0],["2021-02-26",4000.0,4000.0,3600.0,4000.0,52800],["2021-03-01",4000.0,4000.0,4000.0,4000.0,0],["2021-03-02",4000.0,4000.0,4000.0,4000.0,0],["2021-03-03",4000.0,4000.0,4000.0,4000.0,0],["2021-03-04",4000.0,4000.0,4000.0,4000.0,0],["2021-03-05",4000.0,4100.0,4000.0,4100.0,54200],["2021-03-08",4000.0,4000.0,4000.0,4000.0,0],["2021-03-09",4000.0,4000.0,4000.0,4000.0,0],["2021-03-10",4000.0,4000.0,4000.0,4000.0,0],["2021-03-11",4000.0,4000.0,4000.0,4000.0,0],["2021-03-12",3900.0,4000.0,3700.0,3900.0,35500],["2021-03-15",3900.0,3900.0,3900.0,3900.0,0],["2021-03-16",3900.0,3900.0,3900.0,3900.0,0],["2021-03-17",3900.0,3900.0,3900.0,3900.0,0],["2021-03-18",3900.0,3900.0,3900.0,3900.0,0],["2021-03-19",4000.0,4000.0,3500.0,3900.0,41300],["2021-03-22",3700.0,3700.0,3700.0,3700.0,0],["2021-03-23",3700.0,3700.0,3700.0,3700.0,0],["2021-03-24",3700.0,3700.0,3700.0,3700.0,0],["2021-03-25",3700.0,3700.0,3700.0,3700.0,0],["2021-03-26",3900.0,4200.0,3400.0,4200.0,126200],["2021-03-29",4000.0,4000.0,4000.0,4000.0,0],["2021-03-30",4000.0,4000.0,4000.0,4000.0,0],["2021-03-31",4000.0,4000.0,4000.0,4000.0,0],["2021-04-01",4000.0,4000.0,4000.0,4000.0,0],["2021-04-02",4400.0,4600.0,4200.0,4600.0,111200],["2021-04-05",4600.0,4600.0,4600.0,4600.0,0],["2021-04-06",4600.0,4600.0,4600.0,4600.0,0],["2021-04-07",4600.0,4600.0,4600.0,4600.0,0],["2021-04-08",4600.0,4600.0,4600.0,4600.0,0],["2021-04-09",5200.0,5200.0,5000.0,5200.0,204800],["2021-04-12",5900.0,5900.0,5900.0,5900.0,600],["2021-04-13",6700.0,6700.0,6700.0,6700.0,157400],["2021-04-14",7700.0,7700.0,7700.0,7700.0,34000],["2021-04-15",8800.0,8800.0,8700.0,8800.0,167000],["2021-04-16",10000.0,10100.0,8800.0,9900.0,259900],["2021-04-19",11200.0,11200.0,9800.0,10000.0,215200],["2021-04-20",9000.0,9900.0,8900.0,9600.0,220600],["2021-04-22",9700.0,10100.0,8600.0,9700.0,101700],["2021-04-23",8500.0,10400.0,8500.0,10400.0,36000],["2021-04-26",10700.0,10700.0,9700.0,9700.0,8800],["2021-04-27",9500.0,9500.0,8600.0,9400.0,2100],["2021-04-28",7800.0,9300.0,7800.0,9300.0,16200],["2021-04-29",9000.0,9000.0,8900.0,9000.0,22000],["2021-05-04",8000.0,8800.0,8000.0,8800.0,400],["2021-05-05",8900.0,8900.0,8700.0,8800.0,68400],["2021-05-06",8900.0,8900.0,7500.0,7700.0,106300],["2021-05-07",8400.0,8400.0,7000.0,7100.0,5000],["2021-05-10",8300.0,8300.0,7100.0,7900.0,65800],["2021-05-11",7900.0,8500.0,7900.0,8200.0,86100],["2021-05-12",8300.0,8900.0,7500.0,7900.0,600],["2021-05-13",8200.0,8200.0,7000.0,7900.0,3500],["2021-05-14",7900.0,7900.0,7000.0,7100.0,8100],["2021-05-17",7900.0,7900.0,7900.0,7900.0,100],["2021-05-18",7000.0,7500.0,7000.0,7100.0,96700],["2021-05-19",7900.0,7900.0,7900.0,7900.0,200],["2021-05-20",7700.0,7900.0,7500.0,7800.0,14500],["2021-05-21",7000.0,7800.0,7000.0,7800.0,3100],["2021-05-24",7100.0,7800.0,7100.0,7800.0,20800],["2021-05-25",7200.0,7200.0,7200.0,7200.0,60000],["2021-05-26",7200.0,7200.0,6800.0,7200.0,10200],["2021-05-27",7200.0,7200.0,7200.0,7200.0,100],["2021-05-28",6900.0,6900.0,6900.0,6900.0,1400],["2021-05-31",7000.0,7000.0,6500.0,6500.0,1600],["2021-06-01",6500.0,7000.0,6500.0,6500.0,4000],["2021-06-02",7000.0,7200.0,6300.0,6300.0,8900],["2021-06-03",6800.0,7700.0,6800.0,7300.0,18700],["2021-06-04",7200.0,7200.0,7200.0,7200.0,100],["2021-06-07",6700.0,7000.0,6600.0,7000.0,2100],["2021-06-08",6800.0,6800.0,6800.0,6800.0,1300],["2021-06-09",6800.0,6800.0,6800.0,6800.0,0],["2021-06-10",6300.0,6700.0,6200.0,6700.0,1900],["2021-06-11",6900.0,7100.0,6100.0,7100.0,17200],["2021-06-14",7400.0,7400.0,6300.0,6900.0,3300],["2021-06-15",6500.0,6600.0,6400.0,6500.0,12200],["2021-06-16",6300.0,6500.0,6000.0,6400.0,14400],["2021-06-17",6100.0,7100.0,6100.0,7100.0,15200],["2021-06-18",6800.0,7400.0,6700.0,7300.0,108700],["2021-06-21",6800.0,8000.0,6700.0,7900.0,124200],["2021-06-22",8000.0,8000.0,7200.0,7700.0,7200],["2021-06-23",7000.0,7200.0,6600.0,6700.0,43400],["2021-06-24",6800.0,7300.0,6500.0,6700.0,79300],["2021-06-25",6800.0,6800.0,6600.0,6600.0,6900],["2021-06-28",6600.0,6800.0,6200.0,6700.0,28000],["2021-06-29",6500.0,6500.0,6000.0,6200.0,8600],["2021-06-30",6200.0,6700.0,6000.0,6300.0,30200],["2021-07-01",6000.0,6300.0,6000.0,6200.0,11000],["2021-07-02",6000.0,6000.0,5500.0,6000.0,14600],["2021-07-05",5800.0,6000.0,5800.0,5800.0,15400],["2021-07-06",6000.0,6000.0,5600.0,5600.0,6100],["2021-07-07",5500.0,5800.0,4900.0,5800.0,23600],["2021-07-08",5700.0,5700.0,5700.0,5700.0,3700],["2021-07-09",5700.0,5700.0,5600.0,5600.0,2600],["2021-07-12",5100.0,5300.0,4900.0,5300.0,22800],["2021-07-13",5200.0,5300.0,5000.0,5000.0,23700],["2021-07-14",5300.0,5500.0,5000.0,5300.0,7900],["2021-07-15",5300.0,5500.0,5300.0,5500.0,18700],["2021-07-16",5800.0,5800.0,5400.0,5800.0,3600],["2021-07-19",5500.0,5800.0,5100.0,5100.0,7400],["2021-07-20",5400.0,5800.0,5100.0,5100.0,44300],["2021-07-21",5800.0,6000.0,5500.0,6000.0,111700],["2021-07-22",5800.0,6200.0,5800.0,6100.0,197300],["2021-07-23",6500.0,6900.0,6200.0,6500.0,146400],["2021-07-26",6500.0,6900.0,6000.0,6800.0,51500],["2021-07-27",6700.0,6700.0,5800.0,5900.0,20300],["2021-07-28",6300.0,6300.0,5800.0,5800.0,291100],["2021-07-29",6100.0,6100.0,5300.0,5400.0,31500],["2021-07-30",5400.0,5800.0,5400.0,5700.0,19200],["2021-08-02",5500.0,6100.0,5300.0,5900.0,33500],["2021-08-03",5800.0,5800.0,5600.0,5600.0,14400],["2021-08-04",6000.0,6000.0,5500.0,5600.0,25500],["2021-08-05",5700.0,5800.0,5600.0,5600.0,14900],["2021-08-06",5700.0,5700.0,5600.0,5600.0,14200],["2021-08-09",5700.0,5700.0,5600.0,5600.0,7700],["2021-08-10",5600.0,5900.0,5600.0,5900.0,37200],["2021-08-11",6500.0,6500.0,5700.0,5900.0,17100],["2021-08-12",6700.0,6700.0,6000.0,6300.0,17600],["2021-08-13",6200.0,6600.0,6000.0,6300.0,4600],["2021-08-16",5900.0,6100.0,5800.0,6100.0,8900],["2021-08-17",5700.0,5900.0,5500.0,5900.0,3500],["2021-08-18",6000.0,6000.0,5600.0,5600.0,1300],["2021-08-19",5900.0,6300.0,5600.0,5900.0,15100],["2021-08-20",5900.0,5900.0,5300.0,5700.0,26800],["2021-08-23",5700.0,6000.0,5500.0,5800.0,13800],["2021-08-24",5800.0,5800.0,5500.0,5500.0,900],["2021-08-25",5700.0,5700.0,5700.0,5700.0,0],["2021-08-26",5500.0,5800.0,5400.0,5700.0,6800],["2021-08-27",5200.0,5500.0,5100.0,5500.0,6600],["2021-08-30",4800.0,5700.0,4800.0,5500.0,13600],["2021-08-31",5500.0,5700.0,5200.0,5700.0,10900],["2021-09-01",5600.0,5600.0,5600.0,5600.0,1100],["2021-09-06",5500.0,5600.0,5200.0,5500.0,10500],["2021-09-07",5500.0,5500.0,5300.0,5500.0,7400],["2021-09-08",5500.0,5600.0,5200.0,5300.0,61400],["2021-09-09",5400.0,6300.0,5400.0,6200.0,177800],["2021-09-10",6400.0,6900.0,6400.0,6900.0,110000],["2021-09-13",7800.0,7900.0,7300.0,7900.0,164300],["2021-09-14",8800.0,8800.0,7400.0,7700.0,142000],["2021-09-15",7800.0,7800.0,6900.0,7400.0,92500],["2021-09-16",7300.0,7800.0,7000.0,7600.0,85800],["2021-09-17",7500.0,7600.0,7200.0,7400.0,102300],["2021-09-20",7400.0,7600.0,7100.0,7400.0,82800],["2021-09-21",7300.0,7400.0,6900.0,7100.0,25200],["2021-09-22",7400.0,8000.0,7100.0,8000.0,206900],["2021-09-23",8000.0,8400.0,7400.0,7400.0,95500],["2021-09-24",7700.0,7900.0,7300.0,7400.0,37500],["2021-09-27",7200.0,7300.0,6500.0,6800.0,74100],["2021-09-28",7300.0,7300.0,6000.0,6400.0,72200],["2021-09-29",6900.0,7000.0,6300.0,6900.0,11300],["2021-09-30",6900.0,7200.0,6800.0,7200.0,12200],["2021-10-01",7200.0,7200.0,6900.0,7000.0,16900],["2021-10-04",7200.0,7200.0,6700.0,6700.0,21800],["2021-10-05",7200.0,7200.0,6800.0,7000.0,11500],["2021-10-06",6900.0,7100.0,6800.0,7000.0,20000],["2021-10-07",7000.0,7200.0,6900.0,7200.0,34300],["2021-10-08",7000.0,7300.0,7000.0,7200.0,13500],["2021-10-11",7200.0,7300.0,7000.0,7100.0,10300],["2021-10-12",7200.0,7200.0,6600.0,7000.0,16800],["2021-10-13",6900.0,7000.0,6800.0,6900.0,15200],["2021-10-14",7000.0,7200.0,6900.0,7200.0,21500],["2021-10-15",6900.0,7500.0,6800.0,7400.0,77500],["2021-10-18",7100.0,7400.0,7000.0,7200.0,10600],["2021-10-19",7200.0,7200.0,7000.0,7100.0,10000],["2021-10-20",6900.0,7100.0,6900.0,7000.0,3800],["2021-10-21",7000.0,7100.0,7000.0,7100.0,6900],["2021-10-22",6900.0,7100.0,6900.0,7100.0,6500],["2021-10-25",7100.0,7300.0,7100.0,7300.0,21100],["2021-10-26",7300.0,7300.0,7100.0,7200.0,37300],["2021-10-27",7200.0,7400.0,6800.0,7100.0,56800],["2021-10-28",7000.0,7400.0,6800.0,7400.0,57300],["2021-10-29",7400.0,7400.0,7000.0,7300.0,40700],["2021-11-01",7300.0,8200.0,7300.0,8200.0,117801],["2021-11-02",8100.0,8600.0,8100.0,8200.0,57400],["2021-11-03",8300.0,8300.0,7300.0,7500.0,83300],["2021-11-04",7500.0,7600.0,7300.0,7500.0,15400],["2021-11-05",7500.0,7700.0,7100.0,7700.0,36475],["2021-11-08",7700.0,7700.0,7500.0,7500.0,26200],["2021-11-09",7500.0,8000.0,7500.0,7900.0,80900],["2021-11-10",8000.0,8900.0,7900.0,8800.0,193900],["2021-11-11",8800.0,9700.0,8800.0,9400.0,195800],["2021-11-12",9400.0,9800.0,9000.0,9400.0,47400],["2021-11-15",9300.0,9400.0,8000.0,9000.0,147600],["2021-11-16",9000.0,9200.0,8000.0,9000.0,50200],["2021-11-17",8800.0,8900.0,8400.0,8700.0,39600],["2021-11-18",8500.0,8900.0,8200.0,8800.0,98000],["2021-11-19",8300.0,8900.0,8300.0,8800.0,75500],["2021-11-22",8800.0,8800.0,8000.0,8200.0,28500],["2021-11-23",7700.0,8200.0,7500.0,8100.0,18000],["2021-11-24",7800.0,8200.0,7700.0,8100.0,37200],["2021-11-25",8000.0,8500.0,7800.0,8000.0,50700],["2021-11-26",8200.0,8300.0,7800.0,7800.0,63400],["2021-11-29",8100.0,8400.0,7500.0,8300.0,62700],["2021-11-30",7500.0,8400.0,7500.0,8200.0,40800],["2021-12-01",8100.0,8400.0,8000.0,8200.0,47100],["2021-12-02",8300.0,9400.0,8200.0,9000.0,178800],["2021-12-03",9000.0,9000.0,8300.0,8600.0,42900],["2021-12-06",8800.0,8900.0,8300.0,8400.0,55100],["2021-12-07",8400.0,8500.0,8200.0,8500.0,74600],["2021-12-08",8400.0,9300.0,8300.0,9000.0,117600],["2021-12-09",8700.0,9000.0,8600.0,8800.0,77400],["2021-12-10",8800.0,8800.0,8300.0,8300.0,32400],["2021-12-13",8300.0,8900.0,8300.0,8500.0,28400],["2021-12-14",8600.0,9000.0,8500.0,9000.0,21200],["2021-12-15",8600.0,8800.0,8400.0,8400.0,34700],["2021-12-16",8500.0,8600.0,8000.0,8500.0,15800],["2021-12-17",8300.0,8400.0,8100.0,8100.0,12000],["2021-12-20",8200.0,8200.0,7800.0,7800.0,23700],["2021-12-21",8500.0,8500.0,7900.0,8400.0,11700],["2021-12-22",8200.0,8500.0,8000.0,8300.0,8700],["2021-12-23",8300.0,8300.0,8000.0,8200.0,15700],["2021-12-24",8200.0,8500.0,7800.0,8500.0,66900],["2021-12-27",8800.0,9000.0,8600.0,8600.0,70300],["2021-12-28",8800.0,9000.0,8600.0,8600.0,22100],["2021-12-29",8900.0,8900.0,8500.0,8800.0,41500],["2021-12-30",8800.0,8800.0,8500.0,8500.0,17900],["2021-12-31",8500.0,8600.0,8000.0,8600.0,23500],["2022-01-04",8200.0,8600.0,8200.0,8500.0,22800],["2022-01-05",8700.0,8700.0,8500.0,8600.0,65000],["2022-01-06",8700.0,8700.0,8100.0,8600.0,14900],["2022-01-07",8600.0,8800.0,8400.0,8800.0,83100],["2022-01-10",8800.0,9700.0,8700.0,9500.0,171800],["2022-01-11",9500.0,9500.0,8900.0,9000.0,23400],["2022-01-12",9100.0,9100.0,8000.0,8800.0,303500],["2022-01-13",7800.0,9000.0,7800.0,8400.0,26600],["2022-01-14",8000.0,8500.0,7900.0,8400.0,8700],["2022-01-17",6800.0,8200.0,6800.0,7400.0,305200],["2022-01-18",7100.0,7500.0,6900.0,7200.0,29100],["2022-01-19",8000.0,8000.0,8000.0,8000.0,1700],["2022-01-20",8000.0,8500.0,7000.0,8500.0,236900],["2022-01-21",8300.0,8300.0,7300.0,8000.0,22600],["2022-01-24",7900.0,7900.0,7000.0,7200.0,8000],["2022-01-25",7000.0,7300.0,7000.0,7300.0,8100],["2022-01-26",7000.0,7800.0,6400.0,7700.0,235500],["2022-01-27",7000.0,7400.0,6100.0,7400.0,88700],["2022-01-28",7200.0,7200.0,6900.0,6900.0,2600],["2022-02-07",7400.0,8000.0,7200.0,7200.0,1400],["2022-02-08",7800.0,7800.0,7300.0,7300.0,1600],["2022-02-09",6400.0,7300.0,6400.0,7000.0,3700],["2022-02-10",7400.0,7400.0,7100.0,7400.0,11600],["2022-02-11",7300.0,7300.0,7200.0,7200.0,900],["2022-02-14",7400.0,7400.0,7400.0,7400.0,100],["2022-02-15",7300.0,7300.0,7300.0,7300.0,300],["2022-02-16",7500.0,7500.0,7400.0,7400.0,2700],["2022-02-17",7100.0,8400.0,7100.0,7800.0,30100],["2022-02-18",7700.0,8000.0,7700.0,7700.0,2600],["2022-02-21",8000.0,8000.0,7800.0,7800.0,2800],["2022-02-22",7900.0,7900.0,7500.0,7700.0,16700],["2022-02-23",7800.0,7900.0,7800.0,7900.0,21000],["2022-02-24",7800.0,8000.0,7800.0,7900.0,38200],["2022-02-25",7900.0,7900.0,7100.0,7900.0,5900],["2022-02-28",8000.0,8000.0,7000.0,7500.0,6900],["2022-03-01",7900.0,7900.0,7400.0,7700.0,4300],["2022-03-02",7700.0,7800.0,7700.0,7700.0,900],["2022-03-03",7600.0,7700.0,7600.0,7700.0,3000],["2022-03-04",7600.0,7600.0,7600.0,7600.0,400],["2022-03-07",7600.0,7700.0,7600.0,7600.0,25600],["2022-03-08",7900.0,7900.0,7400.0,7700.0,40300],["2022-03-09",7800.0,7900.0,7800.0,7800.0,4100],["2022-03-10",7100.0,7900.0,7100.0,7900.0,29100],["2022-03-11",7500.0,7700.0,7300.0,7300.0,57600],["2022-03-14",7800.0,7800.0,7600.0,7700.0,700],["2022-03-15",7700.0,7700.0,7300.0,7500.0,6400],["2022-03-16",7200.0,8600.0,7100.0,8300.0,103500],["2022-03-17",8800.0,8800.0,8300.0,8700.0,46800],["2022-03-18",8500.0,8900.0,8400.0,8900.0,23500],["2022-03-21",8600.0,8900.0,8300.0,8700.0,24300],["2022-03-22",8700.0,8700.0,8700.0,8700.0,13600],["2022-03-23",8300.0,8700.0,8300.0,8400.0,12000],["2022-03-24",8600.0,8600.0,7500.0,8200.0,14200],["2022-03-25",8100.0,8500.0,8000.0,8300.0,32100],["2022-03-28",8100.0,8400.0,8000.0,8300.0,8600],["2022-03-29",8200.0,8800.0,8100.0,8500.0,15100],["2022-03-30",8400.0,8500.0,8300.0,8400.0,2900],["2022-03-31",8200.0,8200.0,8200.0,8200.0,200],["2022-04-01",8100.0,8200.0,8100.0,8200.0,1400],["2022-04-04",7600.0,8900.0,7200.0,8500.0,105500],["2022-04-05",8400.0,8500.0,8400.0,8400.0,500],["2022-04-06",8600.0,8800.0,8000.0,8000.0,1400],["2022-04-07",8300.0,8300.0,7700.0,7700.0,3100],["2022-04-08",8000.0,8000.0,7800.0,8000.0,3800],["2022-04-12",7400.0,8000.0,7200.0,8000.0,9900],["2022-04-13",7900.0,7900.0,7200.0,7900.0,13700],["2022-04-14",7800.0,8000.0,7200.0,8000.0,900],["2022-04-15",7800.0,7900.0,7700.0,7700.0,2600],["2022-04-18",7600.0,7900.0,7300.0,7500.0,7200],["2022-04-19",7500.0,7800.0,7300.0,7700.0,5400],["2022-04-20",7300.0,7400.0,7200.0,7300.0,3600],["2022-04-21",7000.0,7300.0,7000.0,7200.0,8300],["2022-04-22",7400.0,7400.0,7000.0,7000.0,5800],["2022-04-25",7600.0,7600.0,6600.0,7300.0,2900],["2022-04-26",6700.0,7500.0,6700.0,7500.0,5700],["2022-04-27",7400.0,7800.0,7400.0,7600.0,43900],["2022-04-28",7600.0,7700.0,7500.0,7700.0,1000],["2022-04-29",7600.0,7600.0,7600.0,7600.0,100],["2022-05-04",7700.0,7900.0,7700.0,7900.0,800],["2022-05-05",7700.0,7900.0,7700.0,7900.0,7300],["2022-05-06",7100.0,7800.0,7000.0,7800.0,32800],["2022-05-09",7800.0,7800.0,6900.0,6900.0,61900],["2022-05-10",7900.0,7900.0,7800.0,7900.0,2600],["2022-05-11",7800.0,7800.0,7800.0,7800.0,0],["2022-05-12",6900.0,7600.0,6700.0,6700.0,2000],["2022-05-13",7700.0,7700.0,6600.0,6600.0,43000],["2022-05-16",6700.0,6700.0,6700.0,6700.0,500],["2022-05-17",6700.0,7500.0,6700.0,7500.0,6500],["2022-05-18",7600.0,7700.0,6800.0,7500.0,2700],["2022-05-19",7800.0,7800.0,7800.0,7800.0,200],["2022-05-20",7900.0,7900.0,6900.0,6900.0,700],["2022-05-23",7900.0,8000.0,7900.0,8000.0,1400],["2022-05-24",8200.0,8400.0,8000.0,8000.0,700],["2022-05-25",7900.0,8200.0,7900.0,8100.0,20100],["2022-05-26",8000.0,8000.0,7000.0,7900.0,900],["2022-05-27",7500.0,7500.0,7500.0,7500.0,300],["2022-05-30",7300.0,7800.0,7000.0,7000.0,1800],["2022-05-31",7400.0,7800.0,7400.0,7700.0,20200],["2022-06-01",7600.0,7600.0,7600.0,7600.0,200],["2022-06-02",7800.0,7800.0,7800.0,7800.0,600],["2022-06-03",7000.0,7800.0,6900.0,7800.0,15200],["2022-06-06",7400.0,7400.0,7400.0,7400.0,0],["2022-06-07",6900.0,7700.0,6900.0,7500.0,5200],["2022-06-08",7500.0,7700.0,6600.0,7700.0,4700],["2022-06-09",7200.0,7500.0,7000.0,7500.0,1900],["2022-06-10",7700.0,7700.0,7700.0,7700.0,13500],["2022-06-13",7600.0,7700.0,6700.0,7500.0,10100],["2022-06-14",7700.0,7700.0,7700.0,7700.0,1000],["2022-06-15",7700.0,7700.0,7700.0,7700.0,4300],["2022-06-16",6600.0,7600.0,6600.0,7600.0,1100],["2022-06-17",6500.0,6600.0,6500.0,6600.0,2100],["2022-06-20",7500.0,7500.0,6000.0,7200.0,12100],["2022-06-21",6200.0,6200.0,6200.0,6200.0,1800],["2022-06-22",7000.0,7100.0,7000.0,7100.0,4500],["2022-06-23",7200.0,7400.0,6200.0,7400.0,2700],["2022-06-24",7100.0,7100.0,7100.0,7100.0,6900],["2022-06-27",7100.0,7100.0,7100.0,7100.0,800],["2022-06-28",7100.0,7100.0,7100.0,7100.0,0],["2022-06-29",7100.0,7100.0,7100.0,7100.0,0],["2022-06-30",6100.0,7400.0,6100.0,7000.0,1100],["2022-07-01",7000.0,7000.0,7000.0,7000.0,7700],["2022-07-04",7000.0,7400.0,6300.0,7400.0,1200],["2022-07-05",7100.0,7100.0,7100.0,7100.0,0],["2022-07-06",7100.0,7100.0,7100.0,7100.0,0],["2022-07-07",6900.0,7200.0,6900.0,7100.0,11400],["2022-07-08",7100.0,7300.0,7100.0,7200.0,2300],["2022-07-11",6300.0,7900.0,6200.0,7900.0,38900],["2022-07-12",7300.0,7300.0,7300.0,7300.0,5500],["2022-07-13",7500.0,7500.0,7500.0,7500.0,1000],["2022-07-14",7100.0,7700.0,6600.0,7200.0,11300],["2022-07-15",7100.0,7100.0,7100.0,7100.0,3500],["2022-07-18",7100.0,7100.0,7000.0,7100.0,3700],["2022-07-19",6500.0,7500.0,6500.0,7100.0,5100],["2022-07-20",6500.0,6900.0,6100.0,6900.0,16700],["2022-07-21",7200.0,7300.0,6300.0,7200.0,5100],["2022-07-22",7200.0,7200.0,7200.0,7200.0,0],["2022-07-25",7200.0,7200.0,7200.0,7200.0,0],["2022-07-26",6200.0,7000.0,6200.0,7000.0,2000],["2022-07-27",6700.0,7200.0,6700.0,7200.0,4000],["2022-07-28",6500.0,7200.0,6500.0,7200.0,500],["2022-07-29",6300.0,7100.0,6300.0,6900.0,700],["2022-08-01",6300.0,7100.0,6300.0,7100.0,800],["2022-08-02",6400.0,7000.0,6200.0,7000.0,10300],["2022-08-03",6700.0,6900.0,6400.0,6400.0,3300],["2022-08-04",6800.0,6800.0,6300.0,6300.0,11600],["2022-08-05",6600.0,6700.0,6600.0,6700.0,17600],["2022-08-08",6600.0,6600.0,6600.0,6600.0,10000],["2022-08-09",6700.0,7000.0,6700.0,7000.0,4500],["2022-08-10",6800.0,7000.0,6800.0,7000.0,7300],["2022-08-11",7000.0,7000.0,6800.0,6800.0,9300],["2022-08-12",6800.0,7000.0,6300.0,7000.0,2200],["2022-08-15",6900.0,6900.0,6900.0,6900.0,300],["2022-08-16",7000.0,7000.0,7000.0,7000.0,1300],["2022-08-17",7000.0,7100.0,7000.0,7100.0,4300],["2022-08-18",7000.0,7000.0,6900.0,6900.0,3500],["2022-08-19",6400.0,6900.0,6300.0,6300.0,4400],["2022-08-22",6700.0,7000.0,6300.0,6300.0,2400],["2022-08-23",6900.0,6900.0,6300.0,6300.0,1800],["2022-08-24",6800.0,6800.0,6800.0,6800.0,200],["2022-08-25",6800.0,6800.0,6800.0,6800.0,0],["2022-08-26",6800.0,6800.0,6800.0,6800.0,200],["2022-08-29",6300.0,6600.0,6100.0,6100.0,6300],["2022-08-30",6400.0,6600.0,6300.0,6300.0,2600],["2022-08-31",6500.0,6600.0,6500.0,6600.0,400],["2022-09-05",6300.0,6600.0,5700.0,6300.0,21200],["2022-09-06",6400.0,6500.0,6400.0,6500.0,900],["2022-09-07",6000.0,6600.0,5700.0,6600.0,12100],["2022-09-08",6600.0,7200.0,6000.0,6300.0,15500],["2022-09-09",6000.0,7000.0,5700.0,6000.0,15500],["2022-09-12",6000.0,6800.0,6000.0,6800.0,1300],["2022-09-13",6700.0,6800.0,6100.0,6500.0,1100],["2022-09-14",6600.0,6700.0,6600.0,6700.0,2800],["2022-09-15",6600.0,6600.0,6600.0,6600.0,200],["2022-09-16",6100.0,6100.0,6000.0,6000.0,6700],["2022-09-19",6500.0,6500.0,6500.0,6500.0,200],["2022-09-20",6500.0,6500.0,6500.0,6500.0,0],["2022-09-21",6500.0,6500.0,6500.0,6500.0,0],["2022-09-22",6500.0,6500.0,6500.0,6500.0,0],["2022-09-23",6500.0,6500.0,6500.0,6500.0,0],["2022-09-26",6300.0,6300.0,6300.0,6300.0,2100],["2022-09-27",5800.0,6400.0,5700.0,6400.0,4300],["2022-09-28",6300.0,6300.0,6300.0,6300.0,100],["2022-09-29",6300.0,6300.0,6300.0,6300.0,0],["2022-09-30",6300.0,6300.0,6300.0,6300.0,0],["2022-10-03",5900.0,6100.0,5400.0,5800.0,290100],["2022-10-04",5800.0,6000.0,5800.0,6000.0,59200],["2022-10-05",6100.0,6200.0,6100.0,6200.0,900],["2022-10-06",6100.0,6100.0,6100.0,6100.0,0],["2022-10-07",5800.0,7000.0,5800.0,7000.0,231000],["2022-10-10",6700.0,6700.0,6700.0,6700.0,1000],["2022-10-11",6500.0,6800.0,6500.0,6800.0,3300],["2022-10-12",6200.0,6200.0,6000.0,6200.0,3800],["2022-10-13",6100.0,6200.0,6100.0,6200.0,4400],["2022-10-14",6600.0,6600.0,6600.0,6600.0,203400],["2022-10-17",6300.0,6700.0,6300.0,6600.0,1200],["2022-10-18",6700.0,6700.0,6700.0,6700.0,200],["2022-10-19",6200.0,6200.0,6200.0,6200.0,1100],["2022-10-20",6200.0,6200.0,6200.0,6200.0,0],["2022-10-21",6700.0,6800.0,5300.0,6100.0,8000],["2022-10-24",5100.0,5100.0,5100.0,5100.0,2500],["2022-10-25",5700.0,5700.0,4700.0,4700.0,25800],["2022-10-26",5300.0,5500.0,5300.0,5500.0,16100],["2022-10-27",5600.0,6200.0,5600.0,5900.0,9100],["2022-10-28",5400.0,6300.0,5400.0,6300.0,9300],["2022-10-31",6200.0,6200.0,6200.0,6200.0,0],["2022-11-01",6600.0,6700.0,6600.0,6700.0,7100],["2022-11-02",6700.0,6700.0,6700.0,6700.0,0],["2022-11-03",5700.0,5700.0,5700.0,5700.0,2000],["2022-11-04",6200.0,6200.0,4900.0,6000.0,15900],["2022-11-07",6200.0,6200.0,6200.0,6200.0,100],["2022-11-08",6000.0,6700.0,6000.0,6700.0,41300],["2022-11-09",5600.0,6400.0,5600.0,6400.0,1500],["2022-11-10",6200.0,6200.0,6200.0,6200.0,0],["2022-11-11",6000.0,6000.0,6000.0,6000.0,7700],["2022-11-14",6000.0,6000.0,6000.0,6000.0,0],["2022-11-15",6000.0,6000.0,6000.0,6000.0,0],["2022-11-16",5100.0,5500.0,5100.0,5500.0,6200],["2022-11-17",4600.0,4700.0,4600.0,4700.0,4800],["2022-11-18",5400.0,5400.0,4000.0,4000.0,17100],["2022-11-21",4000.0,4000.0,4000.0,4000.0,600],["2022-11-22",4500.0,4600.0,4500.0,4600.0,7200],["2022-11-23",4900.0,4900.0,4900.0,4900.0,400],["2022-11-24",4900.0,4900.0,4900.0,4900.0,100],["2022-11-25",4900.0,5600.0,4900.0,5100.0,22900],["2022-11-28",5500.0,5600.0,5400.0,5500.0,10200],["2022-11-29",5800.0,6000.0,5800.0,6000.0,600],["2022-11-30",6000.0,6000.0,6000.0,6000.0,0],["2022-12-01",6300.0,6500.0,6100.0,6100.0,3200],["2022-12-02",5600.0,5600.0,5600.0,5600.0,10600],["2022-12-05",6100.0,6100.0,5500.0,5500.0,10900],["2022-12-06",6000.0,6300.0,6000.0,6300.0,9500],["2022-12-07",6200.0,6200.0,6200.0,6200.0,800],["2022-12-08",6200.0,6200.0,6200.0,6200.0,0],["2022-12-09",5300.0,6300.0,5300.0,6300.0,1200],["2022-12-12",6000.0,6000.0,5300.0,5300.0,17400],["2022-12-13",5900.0,6000.0,5900.0,6000.0,1000],["2022-12-14",6000.0,6000.0,6000.0,6000.0,0],["2022-12-15",6600.0,6600.0,6600.0,6600.0,100],["2022-12-16",5700.0,6900.0,5700.0,5700.0,12300],["2022-12-19",6800.0,6800.0,6700.0,6700.0,10100],["2022-12-20",6800.0,6800.0,6800.0,6800.0,0],["2022-12-21",6800.0,6800.0,6800.0,6800.0,0],["2022-12-22",6800.0,6800.0,6800.0,6800.0,0],["2022-12-23",6800.0,6800.0,6800.0,6800.0,0],["2022-12-26",5800.0,5800.0,5800.0,5800.0,300],["2022-12-27",5800.0,5800.0,5800.0,5800.0,0],["2022-12-28",5800.0,5800.0,5800.0,5800.0,0],["2022-12-29",6500.0,6500.0,6500.0,6500.0,100],["2022-12-30",6400.0,6400.0,6400.0,6400.0,10000],["2023-01-03",5500.0,6400.0,5500.0,6400.0,400],["2023-01-04",5300.0,6200.0,5300.0,6200.0,1400],["2023-01-05",5200.0,6200.0,5200.0,6200.0,7400],["2023-01-06",5700.0,5700.0,5700.0,5700.0,100],["2023-01-09",5000.0,5000.0,4900.0,4900.0,18200],["2023-01-10",5300.0,5400.0,5300.0,5400.0,4400],["2023-01-11",5000.0,6100.0,5000.0,6000.0,104000],["2023-01-12",5300.0,5600.0,5300.0,5500.0,5000],["2023-01-13",5900.0,5900.0,5900.0,5900.0,100],["2023-01-16",5900.0,6300.0,5100.0,5100.0,7400],["2023-01-17",5300.0,5300.0,5300.0,5300.0,23400],["2023-01-18",6000.0,6000.0,6000.0,6000.0,100],["2023-01-19",6000.0,6000.0,6000.0,6000.0,0],["2023-01-27",5100.0,5100.0,5100.0,5100.0,4000],["2023-01-30",5500.0,5800.0,5500.0,5800.0,4800],["2023-01-31",5100.0,6300.0,5000.0,6300.0,57500],["2023-02-01",5800.0,5800.0,5800.0,5800.0,900],["2023-02-02",5100.0,6100.0,5000.0,5000.0,15900],["2023-02-03",4800.0,4800.0,4600.0,4600.0,19600],["2023-02-06",5100.0,5100.0,4400.0,5100.0,4400],["2023-02-07",5300.0,5300.0,4100.0,4100.0,58300],["2023-02-08",4400.0,4600.0,3600.0,4500.0,48700],["2023-02-09",3700.0,4200.0,3700.0,4200.0,5400],["2023-02-10",4200.0,4400.0,4100.0,4400.0,2700],["2023-02-13",4000.0,4200.0,3800.0,4200.0,700],["2023-02-14",3700.0,3800.0,3600.0,3700.0,10700],["2023-02-15",3900.0,4200.0,3900.0,4200.0,14400],["2023-02-16",4400.0,4400.0,4400.0,4400.0,100],["2023-02-17",4400.0,4400.0,3800.0,3800.0,3400],["2023-02-20",3900.0,4300.0,3800.0,4300.0,23500],["2023-02-21",4200.0,4300.0,4200.0,4200.0,8500],["2023-02-22",3900.0,3900.0,3700.0,3700.0,12900],["2023-02-23",3800.0,4300.0,3800.0,4300.0,21300],["2023-02-24",4400.0,4400.0,3600.0,3600.0,25400],["2023-02-27",3600.0,3600.0,3100.0,3200.0,33500],["2023-02-28",3400.0,3700.0,3400.0,3700.0,25200],["2023-03-01",3800.0,4000.0,3400.0,4000.0,60200],["2023-03-02",3900.0,4200.0,3400.0,3900.0,66100],["2023-03-03",3900.0,3900.0,3700.0,3700.0,17100],["2023-03-06",3500.0,3700.0,3400.0,3500.0,17200],["2023-03-07",3500.0,3700.0,3500.0,3700.0,4800],["2023-03-08",3900.0,3900.0,3700.0,3800.0,1700],["2023-03-09",3800.0,3800.0,3400.0,3500.0,12500],["2023-03-10",3700.0,3700.0,3700.0,3700.0,8400],["2023-03-13",3700.0,4000.0,3700.0,3900.0,11500],["2023-03-14",3900.0,3900.0,3900.0,3900.0,2500],["2023-03-15",3600.0,3700.0,3600.0,3700.0,4100],["2023-03-16",3900.0,3900.0,3600.0,3700.0,10000],["2023-03-17",3800.0,3800.0,3800.0,3800.0,800],["2023-03-20",3600.0,3600.0,3300.0,3500.0,19100],["2023-03-21",3700.0,3700.0,3700.0,3700.0,2100],["2023-03-22",3900.0,3900.0,3500.0,3600.0,25200],["2023-03-23",3500.0,3500.0,3100.0,3100.0,22000],["2023-03-24",3500.0,3600.0,3500.0,3600.0,18300],["2023-03-27",3300.0,3300.0,3300.0,3300.0,5800],["2023-03-28",3400.0,3400.0,3300.0,3300.0,1500],["2023-03-29",3200.0,3400.0,3200.0,3400.0,1700],["2023-03-30",3400.0,3400.0,3400.0,3400.0,100],["2023-03-31",3300.0,3400.0,3300.0,3300.0,1000],["2023-04-03",3400.0,3400.0,3400.0,3400.0,4600],["2023-04-04",3400.0,3500.0,3200.0,3500.0,7300],["2023-04-05",3500.0,3600.0,3500.0,3600.0,2600],["2023-04-06",3600.0,3600.0,3500.0,3500.0,400],["2023-04-07",3500.0,3500.0,3000.0,3400.0,117800],["2023-04-10",3300.0,3400.0,3100.0,3400.0,18200],["2023-04-11",3400.0,3400.0,3100.0,3200.0,23000],["2023-04-12",3100.0,3100.0,3100.0,3100.0,7100],["2023-04-13",3100.0,3200.0,3100.0,3200.0,20300],["2023-04-14",3000.0,3200.0,3000.0,3200.0,6600],["2023-04-17",3200.0,3200.0,3200.0,3200.0,400],["2023-04-18",3100.0,3100.0,3100.0,3100.0,5200],["2023-04-19",3000.0,3100.0,3000.0,3100.0,4600],["2023-04-20",3100.0,3100.0,3000.0,3100.0,1400],["2023-04-21",3100.0,3100.0,3000.0,3100.0,25900],["2023-04-24",3000.0,3100.0,3000.0,3100.0,8700],["2023-04-25",3100.0,3100.0,3000.0,3000.0,6900],["2023-04-26",2900.0,3100.0,2800.0,3100.0,21100],["2023-04-27",3100.0,3100.0,2900.0,3000.0,14300],["2023-04-28",3100.0,3100.0,3000.0,3000.0,4800],["2023-05-04",2900.0,3000.0,2900.0,2900.0,5000],["2023-05-05",2800.0,2900.0,2800.0,2900.0,10200],["2023-05-08",2800.0,2900.0,2800.0,2800.0,9900],["2023-05-09",2800.0,2900.0,2800.0,2900.0,13800],["2023-05-10",2900.0,3000.0,2900.0,3000.0,10900],["2023-05-11",3000.0,3000.0,3000.0,3000.0,10300],["2023-05-12",3100.0,3100.0,3000.0,3100.0,5600],["2023-05-15",3000.0,3200.0,3000.0,3200.0,30000],["2023-05-16",3200.0,3300.0,3200.0,3200.0,19300],["2023-05-17",3300.0,3300.0,3300.0,3300.0,600],["2023-05-18",3300.0,3400.0,3300.0,3300.0,15500],["2023-05-19",3200.0,3700.0,3200.0,3700.0,22200],["2023-05-22",3400.0,3800.0,3300.0,3600.0,4700],["2023-05-23",3400.0,3600.0,3300.0,3600.0,26800],["2023-05-24",3500.0,3500.0,3400.0,3400.0,19000],["2023-05-25",3400.0,3400.0,3400.0,3400.0,2800],["2023-05-26",3300.0,3400.0,3300.0,3400.0,300],["2023-05-29",3500.0,3700.0,3400.0,3700.0,30100],["2023-05-30",3800.0,4100.0,3800.0,4000.0,54700],["2023-05-31",3900.0,3900.0,3600.0,3900.0,30400],["2023-06-01",4200.0,4200.0,3600.0,3900.0,8100],["2023-06-02",3700.0,4000.0,3500.0,3700.0,32900],["2023-06-05",3800.0,4000.0,3700.0,3700.0,21000],["2023-06-06",4000.0,4000.0,3600.0,3900.0,7100],["2023-06-07",3700.0,4000.0,3700.0,3700.0,7400],["2023-06-08",3800.0,3800.0,3700.0,3700.0,700],["2023-06-09",3700.0,3800.0,3700.0,3700.0,6000],["2023-06-12",3800.0,4000.0,3700.0,3800.0,47200],["2023-06-13",4000.0,4400.0,4000.0,4400.0,101300],["2023-06-14",4900.0,4900.0,4900.0,4900.0,15500],["2023-06-15",5600.0,5600.0,4300.0,5000.0,492500],["2023-06-16",5100.0,5200.0,4500.0,4500.0,17400],["2023-06-19",4300.0,4400.0,4200.0,4400.0,22000],["2023-06-20",4500.0,4500.0,4400.0,4400.0,16900],["2023-06-21",4300.0,4600.0,3800.0,4000.0,21800],["2023-06-22",4000.0,4400.0,4000.0,4400.0,24100],["2023-06-23",4700.0,4700.0,4100.0,4400.0,11200],["2023-06-26",4200.0,4200.0,4100.0,4200.0,6200],["2023-06-27",4500.0,4500.0,4100.0,4300.0,8600],["2023-06-28",4100.0,4300.0,4100.0,4300.0,5500],["2023-06-29",4200.0,4500.0,4200.0,4300.0,12400],["2023-06-30",4200.0,4600.0,4200.0,4600.0,5300],["2023-07-03",4600.0,4600.0,4600.0,4600.0,400],["2023-07-04",4600.0,4600.0,4600.0,4600.0,700],["2023-07-05",4300.0,4300.0,4200.0,4200.0,6700],["2023-07-06",4400.0,4400.0,4300.0,4300.0,1800],["2023-07-07",4300.0,4500.0,4300.0,4500.0,400],["2023-07-10",4500.0,4500.0,4500.0,4500.0,2200],["2023-07-11",4600.0,4600.0,4600.0,4600.0,500],["2023-07-12",4500.0,4500.0,4500.0,4500.0,1400],["2023-07-13",4700.0,4700.0,4700.0,4700.0,900],["2023-07-14",4700.0,4700.0,4300.0,4300.0,400],["2023-07-17",4300.0,4600.0,4300.0,4600.0,1200],["2023-07-18",4400.0,4600.0,4200.0,4600.0,4900],["2023-07-19",4300.0,4300.0,4200.0,4200.0,2300],["2023-07-20",4200.0,4200.0,4200.0,4200.0,1500],["2023-07-21",4200.0,4800.0,4200.0,4700.0,15700],["2023-07-24",4300.0,4300.0,4200.0,4200.0,3000],["2023-07-25",4600.0,4700.0,4400.0,4700.0,3500],["2023-07-26",4600.0,4600.0,4600.0,4600.0,1000],["2023-07-27",4800.0,4800.0,4800.0,4800.0,100],["2023-07-28",4800.0,5000.0,4800.0,4900.0,4200],["2023-07-31",5000.0,5000.0,5000.0,5000.0,300],["2023-08-01",5000.0,5000.0,5000.0,5000.0,100],["2023-08-02",5000.0,5000.0,5000.0,5000.0,0],["2023-08-03",5000.0,5000.0,5000.0,5000.0,0],["2023-08-04",5000.0,5000.0,5000.0,5000.0,0],["2023-08-07",4400.0,5000.0,4400.0,5000.0,600],["2023-08-08",4600.0,4600.0,4600.0,4600.0,300],["2023-08-09",4900.0,4900.0,4900.0,4900.0,400],["2023-08-10",5000.0,5000.0,4900.0,4900.0,7000],["2023-08-11",4900.0,4900.0,4900.0,4900.0,500],["2023-08-14",4900.0,4900.0,4900.0,4900.0,0],["2023-08-15",4900.0,4900.0,4900.0,4900.0,0],["2023-08-16",4900.0,5000.0,4900.0,5000.0,500],["2023-08-17",5000.0,5200.0,5000.0,5100.0,34700],["2023-08-18",5100.0,5100.0,5100.0,5100.0,0],["2023-08-21",5100.0,5100.0,5100.0,5100.0,0],["2023-08-22",5100.0,5100.0,5100.0,5100.0,0],["2023-08-23",5100.0,5100.0,5100.0,5100.0,0],["2023-08-24",5100.0,5100.0,5100.0,5100.0,200],["2023-08-25",5100.0,5100.0,5100.0,5100.0,0],["2023-08-28",4400.0,5000.0,4400.0,5000.0,1900],["2023-08-29",4800.0,4800.0,4800.0,4800.0,100],["2023-08-30",4800.0,4800.0,4800.0,4800.0,0],["2023-08-31",5100.0,5200.0,5100.0,5200.0,1000],["2023-09-05",5200.0,5200.0,5200.0,5200.0,0],["2023-09-06",5200.0,5200.0,5200.0,5200.0,0],["2023-09-07",5200.0,5200.0,5200.0,5200.0,0],["2023-09-08",5200.0,5200.0,5200.0,5200.0,0],["2023-09-11",4500.0,5200.0,4500.0,5200.0,1400],["2023-09-12",4600.0,4600.0,4600.0,4600.0,100],["2023-09-13",5200.0,5200.0,4400.0,4900.0,700],["2023-09-14",4500.0,5000.0,4500.0,5000.0,400],["2023-09-15",5200.0,5200.0,4800.0,5000.0,1200],["2023-09-18",4500.0,5000.0,4400.0,5000.0,2700],["2023-09-19",5000.0,5000.0,5000.0,5000.0,200],["2023-09-20",5000.0,5000.0,5000.0,5000.0,0],["2023-09-21",5000.0,5000.0,5000.0,5000.0,0],["2023-09-22",4500.0,4500.0,4500.0,4500.0,2900],["2023-09-25",4800.0,4900.0,4800.0,4900.0,500],["2023-09-26",4900.0,4900.0,4900.0,4900.0,0],["2023-09-27",4900.0,4900.0,4900.0,4900.0,0],["2023-09-28",4900.0,4900.0,4900.0,4900.0,0],["2023-09-29",5200.0,5200.0,4400.0,5200.0,1000],["2023-10-02",5200.0,5200.0,5200.0,5200.0,400],["2023-10-03",5200.0,5400.0,5200.0,5300.0,16800],["2023-10-04",5200.0,5200.0,5100.0,5100.0,730500],["2023-10-05",5300.0,5300.0,5300.0,5300.0,200],["2023-10-06",4700.0,5300.0,4700.0,5300.0,3000],["2023-10-09",5000.0,5200.0,5000.0,5200.0,400],["2023-10-10",4700.0,5200.0,4700.0,5200.0,3500],["2023-10-11",5100.0,5100.0,5100.0,5100.0,0],["2023-10-12",5100.0,5100.0,5100.0,5100.0,0],["2023-10-13",5200.0,5300.0,4500.0,4600.0,3600],["2023-10-16",4800.0,4800.0,4800.0,4800.0,0],["2023-10-17",4900.0,5000.0,4900.0,5000.0,500500],["2023-10-18",4900.0,4900.0,4900.0,4900.0,505000],["2023-10-19",4900.0,4900.0,4800.0,4800.0,433700],["2023-10-20",4900.0,4900.0,4900.0,4900.0,0],["2023-10-23",4300.0,4300.0,4300.0,4300.0,500],["2023-10-24",4300.0,4300.0,4300.0,4300.0,500],["2023-10-25",4800.0,4900.0,4800.0,4900.0,2200],["2023-10-26",4900.0,4900.0,4900.0,4900.0,0],["2023-10-27",4900.0,4900.0,4900.0,4900.0,0],["2023-10-30",4800.0,5000.0,4800.0,5000.0,6100],["2023-10-31",5100.0,5200.0,5100.0,5200.0,10800],["2023-11-01",5200.0,5200.0,5200.0,5200.0,0],["2023-11-02",5200.0,5200.0,5200.0,5200.0,0],["2023-11-03",4900.0,4900.0,4900.0,4900.0,5000],["2023-11-06",4900.0,4900.0,4900.0,4900.0,0],["2023-11-07",4400.0,4400.0,4400.0,4400.0,1000],["2023-11-08",4400.0,4400.0,4200.0,4200.0,3100],["2023-11-09",4800.0,4800.0,4100.0,4100.0,3100],["2023-11-10",4700.0,4800.0,4300.0,4800.0,2400],["2023-11-13",4500.0,4500.0,4300.0,4300.0,200],["2023-11-14",4300.0,4300.0,3800.0,4200.0,15700],["2023-11-15",4200.0,4400.0,3900.0,3900.0,17300],["2023-11-16",3900.0,4000.0,3900.0,4000.0,2400],["2023-11-17",3800.0,4200.0,3400.0,4200.0,9000],["2023-11-20",3500.0,4100.0,3500.0,3500.0,700],["2023-11-21",3500.0,4000.0,3500.0,3800.0,25200],["2023-11-22",4100.0,4100.0,4000.0,4000.0,300],["2023-11-23",3600.0,4100.0,3500.0,3900.0,1700],["2023-11-24",4100.0,4100.0,3900.0,3900.0,300],["2023-11-27",3600.0,4100.0,3600.0,4000.0,5000],["2023-11-28",4000.0,4000.0,4000.0,4000.0,4100],["2023-11-29",4000.0,4000.0,4000.0,4000.0,3800],["2023-11-30",4000.0,4000.0,4000.0,4000.0,0],["2023-12-01",4000.0,4000.0,3600.0,3600.0,5300],["2023-12-04",4100.0,4100.0,4000.0,4100.0,500],["2023-12-05",3800.0,4000.0,3800.0,4000.0,300],["2023-12-06",3900.0,3900.0,3500.0,3500.0,5600],["2023-12-07",3900.0,3900.0,3900.0,3900.0,100],["2023-12-08",3900.0,3900.0,3900.0,3900.0,13900],["2023-12-11",4000.0,4000.0,3600.0,3600.0,1000],["2023-12-12",4100.0,4100.0,3600.0,3600.0,700],["2023-12-13",4000.0,4000.0,3900.0,3900.0,2000],["2023-12-14",4000.0,4100.0,4000.0,4100.0,3900],["2023-12-15",4200.0,4300.0,3900.0,4300.0,2100],["2023-12-18",4000.0,4000.0,3800.0,3800.0,600],["2023-12-19",3600.0,3900.0,3600.0,3600.0,12200],["2023-12-20",3700.0,3800.0,3600.0,3800.0,10400],["2023-12-21",3600.0,3700.0,3600.0,3700.0,600],["2023-12-22",3700.0,4200.0,3700.0,3900.0,3500],["2023-12-25",4000.0,4000.0,4000.0,4000.0,8100],["2023-12-26",4200.0,4200.0,4200.0,4200.0,300],["2023-12-27",4200.0,4200.0,4200.0,4200.0,2400],["2023-12-28",4200.0,4200.0,4200.0,4200.0,500],["2023-12-29",4000.0,4000.0,4000.0,4000.0,2400],["2024-01-02",4000.0,4000.0,3900.0,3900.0,200],["2024-01-03",4000.0,4000.0,4000.0,4000.0,12000],["2024-01-04",4000.0,4000.0,4000.0,4000.0,0],["2024-01-05",3900.0,4000.0,3900.0,4000.0,5500],["2024-01-08",4000.0,4000.0,4000.0,4000.0,0],["2024-01-09",3900.0,3900.0,3900.0,3900.0,5200],["2024-01-10",4300.0,4300.0,4300.0,4300.0,100],["2024-01-11",4300.0,4300.0,4300.0,4300.0,0],["2024-01-12",4300.0,4300.0,4300.0,4300.0,0],["2024-01-15",4300.0,4300.0,4300.0,4300.0,100],["2024-01-16",4400.0,4400.0,4400.0,4400.0,100],["2024-01-17",4500.0,4500.0,4500.0,4500.0,100],["2024-01-18",4400.0,4400.0,4400.0,4400.0,1000000],["2024-01-19",4400.0,4600.0,4400.0,4500.0,736700],["2024-01-22",4700.0,4900.0,4700.0,4900.0,450800],["2024-01-23",4700.0,5400.0,4600.0,5400.0,1256300],["2024-01-24",6200.0,6200.0,6100.0,6200.0,144400],["2024-01-25",7100.0,7100.0,6000.0,6800.0,127700],["2024-01-26",6700.0,6900.0,6400.0,6600.0,170400],["2024-01-29",6500.0,6600.0,5700.0,5900.0,28200],["2024-01-30",5700.0,6200.0,5100.0,6200.0,9500],["2024-01-31",6000.0,6400.0,5200.0,6400.0,64400],["2024-02-01",6300.0,7000.0,6300.0,6600.0,4000],["2024-02-02",6700.0,7000.0,6700.0,6900.0,426800],["2024-02-05",6500.0,7000.0,5900.0,6900.0,21400],["2024-02-06",7000.0,7000.0,6500.0,6800.0,57100],["2024-02-07",7000.0,7800.0,6900.0,7000.0,95400],["2024-02-15",7800.0,7800.0,6800.0,7700.0,55800],["2024-02-16",7700.0,7700.0,7200.0,7200.0,91300],["2024-02-19",7200.0,8000.0,6500.0,7300.0,124000],["2024-02-20",7500.0,7700.0,6900.0,7500.0,47100],["2024-02-21",7600.0,8100.0,7100.0,7800.0,57200],["2024-02-22",7900.0,8000.0,7800.0,7900.0,10100],["2024-02-23",8000.0,8100.0,7400.0,7400.0,11800],["2024-02-26",7900.0,8300.0,7200.0,7300.0,33700],["2024-02-27",7600.0,7600.0,6700.0,7000.0,77000],["2024-02-28",7000.0,8100.0,7000.0,7500.0,44000],["2024-02-29",7500.0,8100.0,7000.0,7000.0,8000],["2024-03-01",7500.0,7500.0,6700.0,7100.0,32100],["2024-03-04",7100.0,7200.0,6700.0,6700.0,4300],["2024-03-05",7200.0,7800.0,6500.0,6500.0,45600],["2024-03-06",6500.0,6500.0,6300.0,6400.0,8900],["2024-03-07",6500.0,7100.0,6000.0,6700.0,61900],["2024-03-08",6200.0,7100.0,6200.0,6800.0,6400],["2024-03-11",6900.0,7500.0,6800.0,6800.0,1800],["2024-03-12",6800.0,7000.0,6800.0,7000.0,2700],["2024-03-13",6900.0,6900.0,6600.0,6900.0,9500],["2024-03-14",6600.0,6800.0,6300.0,6600.0,10300],["2024-03-15",6600.0,6600.0,6300.0,6500.0,1900],["2024-03-18",6500.0,6500.0,6300.0,6400.0,6700],["2024-03-19",6400.0,6400.0,5800.0,6200.0,6900],["2024-03-20",6000.0,6500.0,6000.0,6200.0,2300],["2024-03-21",6900.0,6900.0,6400.0,6500.0,11400],["2024-03-22",6100.0,6500.0,6000.0,6400.0,600],["2024-03-25",6000.0,6400.0,6000.0,6300.0,9000],["2024-03-26",6400.0,6400.0,6200.0,6200.0,3600],["2024-03-27",6300.0,6500.0,5900.0,6300.0,12200],["2024-03-28",6000.0,6000.0,6000.0,6000.0,900],["2024-03-29",6000.0,6000.0,5800.0,5800.0,800],["2024-04-01",5800.0,6200.0,5800.0,6000.0,1500],["2024-04-02",6300.0,6300.0,6200.0,6300.0,1600],["2024-04-03",6300.0,6500.0,6300.0,6400.0,500],["2024-04-04",6000.0,6200.0,5900.0,6200.0,4900],["2024-04-05",6100.0,6100.0,6100.0,6100.0,0],["2024-04-08",6000.0,6000.0,6000.0,6000.0,2300],["2024-04-09",6000.0,6100.0,6000.0,6100.0,5700],["2024-04-10",6000.0,6000.0,5900.0,5900.0,3500],["2024-04-11",6100.0,6400.0,6100.0,6300.0,1500],["2024-04-12",6200.0,6200.0,6200.0,6200.0,2100],["2024-04-15",5800.0,6300.0,5800.0,6300.0,2500],["2024-04-16",6300.0,6300.0,6200.0,6200.0,333200],["2024-04-17",5400.0,6300.0,5300.0,6300.0,5500],["2024-04-19",6200.0,6200.0,6200.0,6200.0,6100],["2024-04-22",6300.0,6700.0,6300.0,6700.0,430400],["2024-04-23",6300.0,6300.0,6300.0,6300.0,5000],["2024-04-24",6300.0,6300.0,6300.0,6300.0,0],["2024-04-25",6300.0,6300.0,6300.0,6300.0,0],["2024-04-26",5900.0,5900.0,5800.0,5800.0,993860],["2024-05-02",6600.0,6600.0,6400.0,6400.0,400],["2024-05-03",6300.0,6300.0,5800.0,6100.0,2200],["2024-05-06",6100.0,6100.0,6100.0,6100.0,0],["2024-05-07",6100.0,6100.0,5200.0,6000.0,30100],["2024-05-08",6000.0,6000.0,5700.0,5900.0,3400],["2024-05-09",5900.0,6000.0,5700.0,5900.0,12600],["2024-05-10",6000.0,6000.0,5600.0,6000.0,18000],["2024-05-13",6000.0,6000.0,6000.0,6000.0,14100],["2024-05-14",6200.0,6200.0,6000.0,6000.0,6100],["2024-05-15",5900.0,6200.0,5500.0,5900.0,28200],["2024-05-16",5900.0,6000.0,5700.0,5700.0,25800],["2024-05-17",5900.0,6600.0,5700.0,6000.0,30700],["2024-05-20",6000.0,6000.0,5600.0,6000.0,26400],["2024-05-21",6400.0,6400.0,5800.0,5900.0,8100],["2024-05-22",5900.0,6000.0,5900.0,5900.0,15100],["2024-05-23",6100.0,6100.0,5900.0,5900.0,15000],["2024-05-24",6000.0,6000.0,5400.0,5900.0,34000],["2024-05-27",6100.0,6100.0,5600.0,5700.0,29700],["2024-05-28",6000.0,6000.0,6000.0,6000.0,30700],["2024-05-29",5800.0,6100.0,5800.0,5800.0,19600],["2024-05-30",5900.0,6200.0,5800.0,6000.0,37300],["2024-05-31",5900.0,6200.0,5800.0,6000.0,31900],["2024-06-03",6000.0,6200.0,5900.0,6000.0,27800],["2024-06-04",5800.0,6200.0,5800.0,6200.0,34200],["2024-06-05",6200.0,6300.0,5900.0,6000.0,25900],["2024-06-06",6100.0,6200.0,6000.0,6100.0,32200],["2024-06-07",6300.0,7000.0,6100.0,6300.0,32800],["2024-06-10",6100.0,6400.0,5900.0,6400.0,23400],["2024-06-11",6200.0,6600.0,6000.0,6600.0,28800],["2024-06-12",6200.0,6800.0,6200.0,6800.0,45100],["2024-06-13",6800.0,7300.0,5700.0,7000.0,176800],["2024-06-14",6800.0,6800.0,6300.0,6300.0,30900],["2024-06-17",6400.0,6500.0,6400.0,6400.0,29900],["2024-06-18",6400.0,6400.0,6200.0,6200.0,35700],["2024-06-19",6400.0,6400.0,6300.0,6300.0,27500],["2024-06-20",6300.0,6500.0,6100.0,6300.0,50900],["2024-06-21",6100.0,6800.0,6100.0,6500.0,36500],["2024-06-24",6700.0,6700.0,6200.0,6300.0,42900],["2024-06-25",6400.0,6400.0,6200.0,6200.0,31000],["2024-06-26",6100.0,7100.0,6100.0,7100.0,88300],["2024-06-27",7100.0,7100.0,6300.0,6400.0,39100],["2024-06-28",6500.0,6500.0,6300.0,6400.0,40800],["2024-07-01",6700.0,6800.0,6300.0,6800.0,43200],["2024-07-02",6600.0,7000.0,6000.0,6000.0,125200],["2024-07-03",6500.0,7000.0,6300.0,6800.0,542600],["2024-07-04",6700.0,6900.0,6500.0,6900.0,50900],["2024-07-05",6900.0,6900.0,6400.0,6900.0,44400],["2024-07-08",6700.0,6700.0,6400.0,6400.0,25200],["2024-07-09",6900.0,6900.0,6400.0,6900.0,46300],["2024-07-10",6600.0,7000.0,6500.0,6500.0,60000],["2024-07-11",6900.0,6900.0,6500.0,6500.0,29100],["2024-07-12",6900.0,7000.0,6500.0,6900.0,32000],["2024-07-15",6700.0,6700.0,6600.0,6600.0,50900],["2024-07-16",6800.0,6900.0,6600.0,6600.0,28500],["2024-07-17",6800.0,6900.0,6500.0,6500.0,48400],["2024-07-18",6600.0,6600.0,6500.0,6500.0,12200],["2024-07-19",6600.0,6600.0,6500.0,6500.0,32000],["2024-07-22",6800.0,6900.0,6500.0,6900.0,44200],["2024-07-23",6600.0,6900.0,6600.0,6600.0,18700],["2024-07-24",6600.0,6900.0,6000.0,6000.0,89900],["2024-07-25",6800.0,6800.0,6800.0,6800.0,100],["2024-07-26",6800.0,6800.0,6600.0,6600.0,5800],["2024-07-29",6600.0,6900.0,6600.0,6900.0,10000],["2024-07-30",6900.0,6900.0,6800.0,6900.0,7800],["2024-07-31",6900.0,6900.0,6300.0,6300.0,2400],["2024-08-01",6900.0,6900.0,6900.0,6900.0,0],["2024-08-02",6100.0,6100.0,6000.0,6000.0,7900],["2024-08-05",6000.0,6000.0,6000.0,6000.0,5700],["2024-08-06",6800.0,6800.0,6800.0,6800.0,500],["2024-08-07",6600.0,6600.0,6600.0,6600.0,400],["2024-08-08",6100.0,6200.0,6000.0,6000.0,2500],["2024-08-09",6100.0,6800.0,6000.0,6800.0,1400],["2024-08-12",6100.0,6100.0,6100.0,6100.0,500],["2024-08-13",6100.0,6100.0,6100.0,6100.0,500],["2024-08-14",6100.0,6400.0,5900.0,6400.0,23000],["2024-08-15",6000.0,6200.0,5800.0,6200.0,10400],["2024-08-16",5900.0,6200.0,5800.0,6100.0,21100],["2024-08-19",6200.0,6800.0,6000.0,6500.0,24500],["2024-08-20",6700.0,6800.0,5500.0,6200.0,71900],["2024-08-21",6400.0,6500.0,5900.0,6300.0,23900],["2024-08-22",6400.0,6400.0,6000.0,6000.0,24700],["2024-08-23",6000.0,6100.0,5900.0,6100.0,32000],["2024-08-26",5600.0,6200.0,5600.0,6100.0,26900],["2024-08-27",6200.0,6200.0,5600.0,5900.0,40100],["2024-08-28",6100.0,6200.0,5800.0,6000.0,39500],["2024-08-29",6100.0,6200.0,5900.0,6100.0,32400],["2024-08-30",6100.0,6200.0,5900.0,5900.0,64700],["2024-09-04",6200.0,6200.0,6000.0,6100.0,61100],["2024-09-05",6100.0,6600.0,6000.0,6600.0,62500],["2024-09-06",6500.0,6800.0,6200.0,6400.0,62900],["2024-09-09",6500.0,6900.0,6100.0,6500.0,75500],["2024-09-10",6700.0,6700.0,6100.0,6300.0,71800],["2024-09-11",6200.0,6500.0,6000.0,6100.0,82800],["2024-09-12",6300.0,6400.0,6100.0,6200.0,79600],["2024-09-13",6200.0,6500.0,5900.0,6500.0,87400],["2024-09-16",5900.0,6500.0,5900.0,6300.0,79900],["2024-09-17",6400.0,6500.0,6100.0,6500.0,108800],["2024-09-18",6400.0,6500.0,6100.0,6300.0,120500],["2024-09-19",6500.0,7000.0,6200.0,6700.0,112500],["2024-09-20",6700.0,6800.0,6200.0,6400.0,153400],["2024-09-23",6400.0,7200.0,6300.0,6600.0,185700],["2024-09-24",7000.0,7000.0,6200.0,6300.0,203600],["2024-09-25",6800.0,6800.0,6100.0,6100.0,252900],["2024-09-26",6300.0,6800.0,6100.0,6700.0,271700],["2024-09-27",6200.0,6600.0,6200.0,6400.0,244700],["2024-09-30",6900.0,6900.0,6100.0,6500.0,303200],["2024-10-01",6800.0,6800.0,6300.0,6700.0,260400],["2024-10-02",6700.0,6700.0,6200.0,6300.0,324300],["2024-10-03",6600.0,6600.0,6300.0,6500.0,321300],["2024-10-04",6600.0,7300.0,6400.0,6900.0,352100],["2024-10-07",6900.0,7400.0,6500.0,7000.0,335400],["2024-10-08",6800.0,6800.0,6500.0,6800.0,251000],["2024-10-09",7000.0,7000.0,6500.0,6600.0,335200],["2024-10-10",6600.0,6800.0,6600.0,6700.0,294900],["2024-10-11",6900.0,6900.0,6600.0,6800.0,241000],["2024-10-14",6600.0,6800.0,6400.0,6500.0,261900],["2024-10-15",6600.0,6900.0,6400.0,6700.0,236500],["2024-10-16",6700.0,6900.0,6300.0,6400.0,215100],["2024-10-17",6400.0,6500.0,6200.0,6300.0,228600],["2024-10-18",6600.0,6800.0,6300.0,6600.0,257000],["2024-10-21",6300.0,6400.0,6200.0,6200.0,467200],["2024-10-22",6200.0,6500.0,6200.0,6200.0,185200],["2024-10-23",6400.0,6400.0,5400.0,5900.0,144200],["2024-10-24",5900.0,6300.0,5200.0,6100.0,367100],["2024-10-25",6300.0,6600.0,5600.0,6100.0,444800],["2024-10-28",5600.0,6800.0,5300.0,6700.0,291700],["2024-10-29",6000.0,6300.0,5800.0,6300.0,274900],["2024-10-30",6100.0,6900.0,6100.0,6500.0,71200],["2024-10-31",6700.0,6700.0,6200.0,6200.0,30100],["2024-11-01",6300.0,6900.0,6200.0,6800.0,100500],["2024-11-04",6000.0,6600.0,6000.0,6200.0,18000],["2024-11-05",6200.0,6600.0,6100.0,6600.0,83700],["2024-11-06",6500.0,6500.0,6200.0,6500.0,210300],["2024-11-07",6400.0,6400.0,6200.0,6200.0,152200],["2024-11-08",6400.0,6400.0,6100.0,6100.0,198200],["2024-11-11",6200.0,6300.0,6000.0,6000.0,180000],["2024-11-12",6300.0,6500.0,6000.0,6300.0,134700],["2024-11-13",6200.0,6200.0,5600.0,6000.0,123200],["2024-11-14",6200.0,6500.0,6100.0,6400.0,109700],["2024-11-15",6300.0,6300.0,6200.0,6300.0,118200],["2024-11-18",6200.0,6500.0,6200.0,6500.0,186300],["2024-11-19",6400.0,6400.0,6300.0,6300.0,144800],["2024-11-20",6500.0,6600.0,6200.0,6600.0,117000],["2024-11-21",6400.0,6500.0,6400.0,6400.0,143500],["2024-11-22",6200.0,6400.0,6200.0,6400.0,119100],["2024-11-25",6200.0,6300.0,6000.0,6300.0,133000],["2024-11-26",6300.0,6500.0,6100.0,6500.0,159900],["2024-11-27",6100.0,6300.0,6100.0,6300.0,106000],["2024-11-28",6300.0,6400.0,6200.0,6400.0,119500],["2024-11-29",6200.0,6300.0,6100.0,6100.0,120900],["2024-12-02",6100.0,6300.0,6100.0,6200.0,127500],["2024-12-03",6000.0,6300.0,6000.0,6300.0,155900],["2024-12-04",6100.0,6300.0,6000.0,6200.0,137600],["2024-12-05",6100.0,6300.0,6100.0,6300.0,130300],["2024-12-06",6200.0,6400.0,6100.0,6400.0,145700],["2024-12-09",6300.0,6500.0,6200.0,6400.0,100600],["2024-12-10",6400.0,6400.0,6100.0,6200.0,109200],["2024-12-11",6100.0,6400.0,6100.0,6300.0,157700],["2024-12-12",6100.0,6500.0,6100.0,6200.0,112900],["2024-12-13",6200.0,6400.0,6000.0,6100.0,148600],["2024-12-16",6100.0,6500.0,6000.0,6400.0,129900],["2024-12-17",6200.0,6500.0,6100.0,6300.0,168500],["2024-12-18",6300.0,6600.0,6200.0,6500.0,133900],["2024-12-19",6300.0,6700.0,6100.0,6400.0,155800],["2024-12-20",6300.0,6700.0,6200.0,6200.0,119500],["2024-12-23",6200.0,6400.0,6100.0,6300.0,133500],["2024-12-24",6200.0,6400.0,6200.0,6400.0,145900],["2024-12-25",6400.0,6600.0,6200.0,6600.0,154700],["2024-12-26",6400.0,6600.0,6200.0,6500.0,202300],["2024-12-27",6400.0,6500.0,6200.0,6400.0,140000],["2024-12-30",6200.0,6400.0,6100.0,6100.0,129400],["2024-12-31",6300.0,6400.0,6000.0,6300.0,144300],["2025-01-02",6100.0,6300.0,6100.0,6200.0,154600],["2025-01-03",6100.0,6200.0,6000.0,6200.0,166100],["2025-01-06",6100.0,6300.0,5900.0,6300.0,144700],["2025-01-07",6200.0,6300.0,6000.0,6200.0,170100],["2025-01-08",6200.0,6400.0,6000.0,6400.0,178500],["2025-01-09",6100.0,6300.0,6000.0,6300.0,173100],["2025-01-10",6000.0,6200.0,5200.0,6000.0,199800],["2025-01-13",5800.0,6300.0,5800.0,6100.0,120700],["2025-01-14",6000.0,6100.0,5900.0,6100.0,141700],["2025-01-15",5800.0,6100.0,5800.0,6000.0,116800],["2025-01-16",5900.0,6100.0,5700.0,5800.0,165600],["2025-01-17",5800.0,6000.0,5800.0,6000.0,162200],["2025-01-20",5800.0,6000.0,5600.0,5900.0,173600],["2025-01-21",5900.0,6200.0,5800.0,6100.0,237900],["2025-01-22",5900.0,6200.0,5800.0,6200.0,235100],["2025-01-23",6100.0,6200.0,5900.0,6000.0,281100],["2025-01-24",5900.0,6000.0,5700.0,6000.0,326000],["2025-02-03",6000.0,6000.0,5600.0,5900.0,223100],["2025-02-04",5900.0,6500.0,5700.0,5900.0,298300],["2025-02-05",6000.0,6100.0,5700.0,6100.0,347400],["2025-02-06",6000.0,6400.0,5800.0,5900.0,299400],["2025-02-07",6000.0,6200.0,5800.0,6200.0,313200],["2025-02-10",5900.0,6100.0,5800.0,6000.0,281800],["2025-02-11",5900.0,6000.0,5700.0,5800.0,274900],["2025-02-12",5800.0,5900.0,5700.0,5800.0,292200],["2025-02-13",5800.0,5900.0,5600.0,5700.0,274300],["2025-02-14",5400.0,6000.0,5400.0,6000.0,274800],["2025-02-17",5900.0,6200.0,5700.0,6200.0,244500],["2025-02-18",6100.0,6300.0,5900.0,6200.0,304500],["2025-02-19",6200.0,6300.0,6000.0,6200.0,260900],["2025-02-20",6000.0,6300.0,5900.0,6300.0,302900],["2025-02-21",6100.0,6500.0,6000.0,6500.0,330000],["2025-02-24",6400.0,6900.0,6100.0,6700.0,246200],["2025-02-25",6600.0,6800.0,6400.0,6600.0,166400],["2025-02-26",6600.0,7500.0,6500.0,6800.0,268700],["2025-02-27",6800.0,7000.0,6400.0,7000.0,234900],["2025-02-28",6800.0,7000.0,6500.0,6800.0,202200],["2025-03-03",6600.0,7000.0,6500.0,6900.0,212900],["2025-03-04",6800.0,7000.0,6600.0,6600.0,267100],["2025-03-05",6800.0,7100.0,6700.0,7000.0,209900],["2025-03-06",7000.0,7900.0,7000.0,7900.0,215000],["2025-03-07",8500.0,8800.0,7900.0,8800.0,121100],["2025-03-10",8800.0,10000.0,8800.0,10000.0,130500],["2025-03-11",11300.0,11300.0,9900.0,11200.0,207600],["2025-03-12",11300.0,12400.0,11300.0,12400.0,267100],["2025-03-13",12600.0,13900.0,12600.0,13600.0,157400],["2025-03-14",13900.0,15800.0,13500.0,15800.0,123000],["2025-03-17",15800.0,17500.0,15800.0,17500.0,115000],["2025-03-18",19800.0,20100.0,17000.0,17800.0,227200],["2025-03-19",18600.0,19500.0,16100.0,16100.0,152500],["2025-03-20",16100.0,16100.0,13900.0,13900.0,58000],["2025-03-21",12300.0,14900.0,11900.0,13400.0,221500],["2025-03-24",12900.0,14300.0,12900.0,14300.0,14500],["2025-03-25",16200.0,16200.0,14200.0,15000.0,192300],["2025-03-26",15100.0,15700.0,14100.0,15600.0,96000],["2025-03-27",16500.0,17400.0,15700.0,17300.0,177500],["2025-03-28",17000.0,18000.0,16600.0,16700.0,73500],["2025-03-31",17100.0,18100.0,14600.0,15200.0,183400],["2025-04-01",15200.0,15800.0,13400.0,15600.0,109000],["2025-04-02",14400.0,16400.0,14300.0,16200.0,282100],["2025-04-03",15500.0,15500.0,13700.0,14300.0,159900],["2025-04-04",14000.0,15500.0,12800.0,15200.0,113900],["2025-04-08",14400.0,16500.0,14400.0,16000.0,147100],["2025-04-09",17000.0,17200.0,15300.0,16900.0,156100],["2025-04-10",17300.0,18500.0,17300.0,18500.0,147600],["2025-04-11",20000.0,20000.0,17100.0,17100.0,192200],["2025-04-14",18200.0,18200.0,16200.0,16700.0,137700],["2025-04-15",17100.0,19500.0,15500.0,16000.0,97900],["2025-04-16",16300.0,17000.0,15100.0,16400.0,102500],["2025-04-17",16400.0,16900.0,15000.0,16500.0,116300],["2025-04-18",15800.0,17600.0,15800.0,16100.0,67500],["2025-04-21",16700.0,17000.0,15800.0,16100.0,106500],["2025-04-22",15900.0,15900.0,13900.0,14500.0,187900],["2025-04-23",14800.0,15400.0,13500.0,14700.0,98400],["2025-04-24",15000.0,15000.0,13000.0,13800.0,107500],["2025-04-25",13800.0,15500.0,11900.0,14700.0,289100],["2025-04-28",14700.0,14700.0,13000.0,14000.0,64900],["2025-04-29",13000.0,14200.0,12500.0,13700.0,140000],["2025-05-05",14000.0,14200.0,12200.0,13600.0,76100],["2025-05-06",13600.0,14000.0,12300.0,12300.0,68600],["2025-05-07",12700.0,12700.0,11700.0,12200.0,102300],["2025-05-08",13000.0,13000.0,11600.0,13000.0,64900],["2025-05-09",12500.0,13000.0,12000.0,12700.0,67400],["2025-05-12",12700.0,12800.0,11600.0,12400.0,104900],["2025-05-13",12800.0,12800.0,11600.0,12400.0,66400],["2025-05-14",12800.0,12800.0,11800.0,12400.0,64400],["2025-05-15",12500.0,12500.0,11800.0,12300.0,66400],["2025-05-16",12300.0,12500.0,11700.0,12200.0,52100],["2025-05-19",12400.0,12400.0,11800.0,12100.0,51800],["2025-05-20",12100.0,12100.0,11500.0,11900.0,94400],["2025-05-21",11900.0,12300.0,11900.0,12200.0,102800],["2025-05-22",13000.0,13000.0,12000.0,12200.0,93000],["2025-05-23",12200.0,12200.0,11900.0,12100.0,68700],["2025-05-26",12100.0,12900.0,12000.0,12200.0,66800],["2025-05-27",12500.0,12500.0,12000.0,12300.0,59300],["2025-05-28",12100.0,12300.0,11400.0,12300.0,115500],["2025-05-29",12300.0,12500.0,12200.0,12400.0,54200],["2025-05-30",12400.0,14200.0,12400.0,14200.0,226500],["2025-06-02",13900.0,14000.0,12900.0,13700.0,102200],["2025-06-03",13700.0,14200.0,12700.0,13600.0,120400],["2025-06-04",13600.0,14000.0,12600.0,12900.0,60600],["2025-06-05",12600.0,13500.0,12400.0,13500.0,138700],["2025-06-06",13300.0,13800.0,12900.0,13500.0,105900],["2025-06-09",13300.0,13700.0,13000.0,13500.0,72100],["2025-06-10",13200.0,13600.0,12800.0,13400.0,50800],["2025-06-11",13400.0,13400.0,12500.0,13100.0,86600],["2025-06-12",12600.0,13200.0,12500.0,13000.0,46300],["2025-06-13",12600.0,13200.0,12300.0,12900.0,112400],["2025-06-16",12600.0,13000.0,12400.0,12900.0,44700],["2025-06-17",13000.0,13200.0,12300.0,12900.0,87900],["2025-06-18",12600.0,12900.0,12300.0,12900.0,82000],["2025-06-19",12900.0,13000.0,12400.0,12900.0,75400],["2025-06-20",12800.0,12900.0,12300.0,12800.0,61100],["2025-06-23",12500.0,12700.0,12300.0,12600.0,72400],["2025-06-24",12700.0,12800.0,12100.0,12600.0,53200],["2025-06-25",12500.0,12600.0,12000.0,12500.0,68400],["2025-06-26",12200.0,12500.0,12000.0,12200.0,63200],["2025-06-27",12300.0,12700.0,11900.0,12700.0,104200],["2025-06-30",12200.0,12700.0,12000.0,12500.0,53300],["2025-07-01",12500.0,12600.0,12000.0,12500.0,102700],["2025-07-02",12100.0,12600.0,12000.0,12500.0,61400],["2025-07-03",12400.0,12600.0,12000.0,12300.0,103100],["2025-07-04",12100.0,12900.0,12000.0,12600.0,143500],["2025-07-07",12600.0,12900.0,12000.0,12300.0,152900],["2025-07-08",12300.0,12700.0,12100.0,12700.0,159100],["2025-07-09",12500.0,12800.0,12200.0,12700.0,95200],["2025-07-10",12300.0,13000.0,12200.0,12700.0,165100],["2025-07-11",12500.0,12800.0,12300.0,12300.0,87600],["2025-07-14",12600.0,12700.0,12300.0,12700.0,110000],["2025-07-15",12500.0,12700.0,12300.0,12600.0,69000],["2025-07-16",12300.0,13500.0,12300.0,13300.0,172800],["2025-07-17",13200.0,13800.0,13000.0,13500.0,94000],["2025-07-18",13000.0,13800.0,13000.0,13400.0,62100],["2025-07-21",13300.0,13600.0,12900.0,13300.0,125200],["2025-07-22",13000.0,13400.0,12800.0,13000.0,59700],["2025-07-23",13100.0,13300.0,12500.0,13100.0,86700],["2025-07-24",13000.0,13300.0,12700.0,13100.0,59500],["2025-07-25",12900.0,13300.0,12800.0,13200.0,70700],["2025-07-28",12900.0,13200.0,12800.0,12900.0,82400],["2025-07-29",13200.0,14500.0,12800.0,13200.0,137300],["2025-07-30",13200.0,13400.0,12600.0,13300.0,98000],["2025-07-31",11100.0,13200.0,11100.0,13200.0,50400],["2025-08-01",13200.0,13300.0,12800.0,13200.0,80000],["2025-08-04",13200.0,14000.0,12800.0,13300.0,91000],["2025-08-05",13200.0,14600.0,12900.0,13800.0,156000],["2025-08-06",13800.0,14200.0,13400.0,13900.0,55700],["2025-08-07",13900.0,14300.0,13500.0,13800.0,73700],["2025-08-08",13800.0,14100.0,13500.0,13900.0,70800],["2025-08-11",14000.0,14500.0,13500.0,14000.0,55300],["2025-08-12",13900.0,14300.0,13600.0,14100.0,101700],["2025-08-13",14400.0,14900.0,14100.0,14600.0,67100],["2025-08-14",14600.0,15300.0,14600.0,15300.0,69400],["2025-08-15",15300.0,17000.0,15300.0,17000.0,226700],["2025-08-18",18500.0,18900.0,16600.0,18900.0,125200],["2025-08-19",21400.0,21500.0,19300.0,21500.0,158100],["2025-08-20",24700.0,24700.0,23200.0,24700.0,1243900],["2025-08-21",27800.0,27900.0,24600.0,27900.0,225300],["2025-08-22",30600.0,31900.0,25100.0,29600.0,248000],["2025-08-25",29000.0,33000.0,24600.0,24600.0,260400],["2025-08-26",25000.0,26800.0,21800.0,25700.0,243000],["2025-08-27",25600.0,25700.0,22200.0,22500.0,213000],["2025-08-28",22500.0,25000.0,22200.0,23700.0,103000],["2025-08-29",24800.0,24900.0,22800.0,23500.0,91500],["2025-09-03",23400.0,26000.0,22500.0,23500.0,58200],["2025-09-04",23500.0,24800.0,22700.0,23800.0,104600],["2025-09-05",23900.0,24000.0,22800.0,23400.0,147100],["2025-09-08",23400.0,23400.0,21800.0,22400.0,107800],["2025-09-09",22500.0,22500.0,20000.0,22000.0,262600],["2025-09-10",22000.0,23900.0,21500.0,23000.0,175800],["2025-09-11",23000.0,23000.0,21500.0,21600.0,176400],["2025-09-12",22000.0,22600.0,19900.0,22200.0,266000],["2025-09-15",22200.0,24400.0,21300.0,24400.0,166100],["2025-09-16",27900.0,27900.0,25500.0,27900.0,148700],["2025-09-17",31500.0,31900.0,28000.0,29100.0,312100],["2025-09-18",30100.0,30800.0,27400.0,28900.0,186300],["2025-09-19",28800.0,31800.0,28200.0,29500.0,128300],["2025-09-22",29500.0,31000.0,29000.0,29600.0,110800],["2025-09-23",29800.0,30800.0,28500.0,29100.0,107700],["2025-09-24",29800.0,30000.0,26500.0,28600.0,95200],["2025-09-25",29100.0,29500.0,26600.0,27200.0,79100],["2025-09-26",27600.0,28500.0,25000.0,27100.0,192300],["2025-09-29",27100.0,27500.0,25000.0,25900.0,71400],["2025-09-30",25900.0,26000.0,23000.0,24900.0,149200],["2025-10-01",24900.0,26000.0,22000.0,25600.0,143000],["2025-10-02",25500.0,26400.0,25000.0,25800.0,91100],["2025-10-03",25600.0,25900.0,24200.0,25400.0,73600],["2025-10-06",25400.0,25500.0,23900.0,24700.0,84300],["2025-10-07",25000.0,26000.0,24100.0,24800.0,101200],["2025-10-08",24600.0,26500.0,24200.0,24900.0,73000],["2025-10-09",25500.0,25500.0,24200.0,24800.0,51800],["2025-10-10",24800.0,24900.0,23500.0,24800.0,121800],["2025-10-13",24000.0,24700.0,23100.0,24200.0,128100],["2025-10-14",23300.0,24300.0,23000.0,23300.0,64600],["2025-10-15",23200.0,23400.0,21500.0,23200.0,168000],["2025-10-16",23000.0,23000.0,21000.0,22800.0,110500],["2025-10-17",22000.0,22700.0,21800.0,22500.0,79300],["2025-10-20",22500.0,23000.0,21500.0,22700.0,63500],["2025-10-21",22600.0,22900.0,21500.0,22500.0,71600],["2025-10-22",22000.0,22300.0,20000.0,22300.0,115400],["2025-10-23",22000.0,22400.0,21000.0,22400.0,62700],["2025-10-24",21500.0,22300.0,21000.0,21700.0,39100],["2025-10-27",21600.0,22100.0,21000.0,21200.0,53900],["2025-10-28",21200.0,21800.0,20500.0,21500.0,57700],["2025-10-29",21500.0,21600.0,21200.0,21400.0,51600],["2025-10-30",21600.0,21600.0,20800.0,21500.0,47800],["2025-10-31",21200.0,21300.0,20000.0,21200.0,57000],["2025-11-03",21000.0,21100.0,19000.0,21000.0,73900],["2025-11-04",20800.0,20800.0,20000.0,20700.0,65200],["2025-11-05",20700.0,21000.0,20000.0,21000.0,80600],["2025-11-06",20400.0,21000.0,20000.0,20900.0,55100],["2025-11-07",20900.0,20900.0,20000.0,20900.0,36100],["2025-11-10",20600.0,20800.0,19000.0,20500.0,107700],["2025-11-11",20300.0,20500.0,19300.0,20400.0,44200],["2025-11-12",19800.0,20400.0,19300.0,19900.0,42600],["2025-11-13",19900.0,20000.0,19200.0,19800.0,28800],["2025-11-14",19800.0,20000.0,19000.0,20000.0,81800],["2025-11-17",19700.0,19900.0,19700.0,19700.0,8000],["2025-11-18",20000.0,20100.0,19100.0,19900.0,55100],["2025-11-19",19200.0,19900.0,19100.0,19800.0,28900],["2025-11-20",19300.0,19900.0,19000.0,19300.0,22500],["2025-11-21",19600.0,20000.0,19000.0,20000.0,68300],["2025-11-24",19400.0,19900.0,19100.0,19900.0,47600],["2025-11-25",19200.0,20000.0,19100.0,19800.0,56400],["2025-11-26",19800.0,19900.0,19100.0,19800.0,35100],["2025-11-27",19200.0,19900.0,19100.0,19900.0,24200],["2025-11-28",19800.0,19800.0,19100.0,19800.0,85200],["2025-12-01",19200.0,19800.0,19100.0,19600.0,39000],["2025-12-02",19700.0,19700.0,19100.0,19600.0,55300],["2025-12-03",19200.0,19700.0,19100.0,19600.0,34200],["2025-12-04",19100.0,19600.0,19100.0,19500.0,48000],["2025-12-05",19100.0,19500.0,16600.0,19400.0,35800],["2025-12-08",19400.0,19400.0,18800.0,19300.0,36900],["2025-12-09",19200.0,19300.0,18800.0,19300.0,36000],["2025-12-10",19000.0,19400.0,18800.0,19400.0,41700],["2025-12-11",19200.0,19300.0,18800.0,19300.0,16600],["2025-12-12",19300.0,19300.0,18800.0,19300.0,26100],["2025-12-15",19000.0,19000.0,18200.0,18900.0,31700],["2025-12-16",18900.0,18900.0,17500.0,18700.0,23500],["2025-12-17",17700.0,18600.0,17500.0,17600.0,14100],["2025-12-18",17900.0,17900.0,17200.0,17900.0,6900],["2025-12-19",17500.0,17800.0,16800.0,17700.0,13300],["2025-12-22",17200.0,17600.0,16500.0,17300.0,22000],["2025-12-23",17200.0,18000.0,16500.0,17700.0,64500],["2025-12-24",17100.0,19600.0,16500.0,18700.0,76900],["2025-12-25",19600.0,20200.0,19000.0,20100.0,40300],["2025-12-26",19400.0,20000.0,18200.0,19500.0,31300],["2025-12-29",19400.0,19900.0,18200.0,19200.0,33000],["2025-12-30",18300.0,19200.0,18300.0,19000.0,34100],["2025-12-31",18900.0,19500.0,18400.0,19300.0,58600],["2026-01-05",19300.0,19600.0,18300.0,19500.0,37800],["2026-01-06",19500.0,21700.0,18300.0,19400.0,50900],["2026-01-07",19500.0,20000.0,18600.0,19700.0,40000],["2026-01-08",19600.0,19800.0,18600.0,19500.0,55700],["2026-01-09",19000.0,19600.0,18600.0,19300.0,36700],["2026-01-12",19300.0,19300.0,18500.0,18900.0,46400],["2026-01-13",18700.0,19000.0,18500.0,19000.0,54600],["2026-01-14",19000.0,19200.0,18700.0,19200.0,32600],["2026-01-15",19200.0,21700.0,19000.0,21700.0,330700],["2026-01-16",21900.0,24200.0,21900.0,23300.0,72600],["2026-01-19",23200.0,23700.0,19800.0,21000.0,107400],["2026-01-20",19700.0,21600.0,18700.0,19100.0,103600],["2026-01-21",19700.0,20900.0,18800.0,19800.0,64900],["2026-01-22",20000.0,20400.0,18800.0,19400.0,42700],["2026-01-23",18800.0,19400.0,18300.0,18900.0,58600],["2026-01-26",18300.0,19000.0,17000.0,18500.0,56000],["2026-01-27",17500.0,19000.0,17100.0,18800.0,46200],["2026-01-28",18800.0,19000.0,18000.0,18900.0,30700],["2026-01-29",18100.0,19000.0,18000.0,18900.0,34900],["2026-01-30",18200.0,18600.0,18000.0,18600.0,70900],["2026-02-02",18200.0,18900.0,17800.0,18700.0,35700],["2026-02-03",18700.0,18800.0,17900.0,18500.0,55700],["2026-02-04",18400.0,18400.0,18000.0,18400.0,20400],["2026-02-05",18300.0,18300.0,17900.0,18300.0,29900],["2026-02-06",18100.0,18200.0,17400.0,18100.0,37100],["2026-02-09",18100.0,18100.0,17000.0,17800.0,32000],["2026-02-10",17800.0,17800.0,17000.0,17600.0,31800],["2026-02-11",17600.0,17700.0,17000.0,17700.0,38200],["2026-02-12",17600.0,20000.0,17000.0,18500.0,32200],["2026-02-13",18000.0,19000.0,18000.0,18100.0,31200],["2026-02-23",18900.0,19000.0,17800.0,18400.0,50800],["2026-02-24",18400.0,18900.0,17800.0,18600.0,21400],["2026-02-25",18600.0,18600.0,17900.0,18300.0,32600],["2026-02-26",18300.0,18400.0,17700.0,18000.0,30400],["2026-02-27",17800.0,18200.0,17400.0,17800.0,31600],["2026-03-02",17500.0,17900.0,17000.0,17600.0,35400],["2026-03-03",17500.0,17600.0,16800.0,17400.0,35900],["2026-03-04",17400.0,17400.0,16000.0,17100.0,55100],["2026-03-05",16300.0,17400.0,16000.0,16900.0,36800],["2026-03-06",16100.0,16800.0,16000.0,16300.0,36200],["2026-03-09",16300.0,16400.0,13800.0,14800.0,79100],["2026-03-10",14000.0,14500.0,13300.0,14400.0,30700],["2026-03-11",14500.0,16400.0,13300.0,15200.0,55300],["2026-03-12",14600.0,16000.0,13800.0,14800.0,22500],["2026-03-13",15400.0,15800.0,13500.0,15100.0,47000],["2026-03-16",15000.0,15000.0,13500.0,14700.0,13600],["2026-03-17",14100.0,15000.0,13500.0,14700.0,44800],["2026-03-18",14700.0,14800.0,13800.0,14500.0,18600],["2026-03-19",14500.0,14700.0,13600.0,14000.0,24900],["2026-03-20",14000.0,14300.0,11900.0,12300.0,201800],["2026-03-23",10400.0,10400.0,10400.0,10400.0,22500],["2026-03-24",8900.0,8900.0,8900.0,8900.0,60400],["2026-03-25",7600.0,7600.0,7600.0,7600.0,22300],["2026-03-26",6500.0,7400.0,6500.0,7200.0,187000],["2026-03-27",7000.0,7000.0,5800.0,5800.0,332400],["2026-03-30",5100.0,6300.0,5000.0,5800.0,86200],["2026-03-31",5900.0,6100.0,5400.0,5600.0,134000],["2026-04-01",5700.0,5800.0,5400.0,5600.0,76100],["2026-04-02",5500.0,5500.0,5000.0,5000.0,111400],["2026-04-03",4800.0,5000.0,4800.0,4900.0,34300],["2026-04-06",5000.0,5200.0,4800.0,4800.0,33100],["2026-04-07",4900.0,5000.0,4500.0,4500.0,36900],["2026-04-08",4800.0,4900.0,4500.0,4500.0,50700],["2026-04-09",4500.0,4700.0,4100.0,4200.0,93400],["2026-04-10",4200.0,4200.0,3600.0,3700.0,91000],["2026-04-13",3700.0,3700.0,3300.0,3300.0,109900],["2026-04-14",3300.0,3300.0,3100.0,3200.0,64000],["2026-04-15",3300.0,3600.0,3200.0,3600.0,111600],["2026-04-16",3900.0,3900.0,3900.0,3900.0,35700],["2026-04-17",4400.0,4400.0,4400.0,4400.0,18600],["2026-04-20",5000.0,5000.0,5000.0,5000.0,50100],["2026-04-21",5700.0,5700.0,5700.0,5700.0,77600],["2026-04-22",6500.0,6500.0,6500.0,6500.0,67000],["2026-04-23",7400.0,7400.0,6400.0,7200.0,371600],["2026-04-24",7600.0,7600.0,6400.0,6600.0,78900],["2026-04-28",6600.0,6600.0,5700.0,5700.0,37500],["2026-04-29",5100.0,5900.0,5100.0,5700.0,135700],["2026-05-04",5900.0,5900.0,5500.0,5900.0,18300],["2026-05-05",6700.0,6700.0,6000.0,6700.0,211900],["2026-05-06",7500.0,7700.0,6200.0,6800.0,83900],["2026-05-07",6800.0,7000.0,6200.0,6600.0,86700],["2026-05-08",6600.0,6700.0,6200.0,6700.0,39600],["2026-05-11",6600.0,6700.0,6100.0,6100.0,37300],["2026-05-12",6400.0,6400.0,5600.0,6100.0,55000],["2026-05-13",6100.0,6500.0,6100.0,6300.0,32500],["2026-05-14",6400.0,6500.0,5500.0,6200.0,47100],["2026-05-15",6100.0,6100.0,5700.0,5900.0,32300],["2026-05-18",5900.0,5900.0,5500.0,5900.0,42700],["2026-05-19",5700.0,5900.0,5700.0,5900.0,21600],["2026-05-20",5600.0,5700.0,5200.0,5700.0,15300],["2026-05-21",5500.0,5500.0,5300.0,5500.0,21700],["2026-05-22",5300.0,5300.0,4800.0,5200.0,35200],["2026-05-25",5400.0,5400.0,5100.0,5400.0,15900],["2026-05-26",5300.0,5400.0,5100.0,5200.0,20100],["2026-05-27",5300.0,5400.0,4900.0,5300.0,46600],["2026-05-28",5200.0,5200.0,5000.0,5100.0,9400],["2026-05-29",5000.0,5100.0,4900.0,4900.0,89500],["2026-06-01",5000.0,5000.0,5000.0,5000.0,0],["2026-06-02",5000.0,5000.0,5000.0,5000.0,0],["2026-06-03",5000.0,5000.0,5000.0,5000.0,0],["2026-06-04",5000.0,5000.0,5000.0,5000.0,0],["2026-06-05",4300.0,4300.0,4300.0,4300.0,32700],["2026-06-08",4300.0,4300.0,4300.0,4300.0,0],["2026-06-09",4300.0,4300.0,4300.0,4300.0,0],["2026-06-10",4300.0,4300.0,4300.0,4300.0,0],["2026-06-11",4300.0,4300.0,4300.0,4300.0,0],["2026-06-12",3700.0,3700.0,3700.0,3700.0,42100],["2026-06-15",3700.0,3700.0,3700.0,3700.0,0],["2026-06-16",3700.0,3700.0,3700.0,3700.0,0],["2026-06-17",3700.0,3700.0,3700.0,3700.0,0],["2026-06-18",3700.0,3700.0,3700.0,3700.0,0],["2026-06-19",3200.0,3800.0,3200.0,3700.0,112200],["2026-06-22",3300.0,3300.0,3300.0,3300.0,0],["2026-06-23",3300.0,3300.0,3300.0,3300.0,0],["2026-06-24",3300.0,3300.0,3300.0,3300.0,0],["2026-06-25",3300.0,3300.0,3300.0,3300.0,0],["2026-06-26",3300.0,3700.0,3300.0,3500.0,49900],["2026-06-29",3400.0,3400.0,3400.0,3400.0,0],["2026-06-30",3400.0,3400.0,3400.0,3400.0,0],["2026-07-01",3400.0,3400.0,3400.0,3400.0,0],["2026-07-02",3400.0,3400.0,3400.0,3400.0,0],["2026-07-03",3400.0,3500.0,3000.0,3100.0,63600],["2026-07-06",3100.0,3100.0,3100.0,3100.0,0],["2026-07-07",3100.0,3100.0,3100.0,3100.0,0],["2026-07-08",3100.0,3100.0,3100.0,3100.0,0],["2026-07-09",3100.0,3100.0,3100.0,3100.0,0],["2026-07-10",3100.0,3100.0,2700.0,2900.0,74100],["2026-07-13",2800.0,2800.0,2800.0,2800.0,0],["2026-07-14",2800.0,2800.0,2800.0,2800.0,0],["2026-07-15",2800.0,2800.0,2800.0,2800.0,0],["2026-07-16",2800.0,2800.0,2800.0,2800.0,0],["2026-07-17",2800.0,2900.0,2400.0,2500.0,33900],["2026-07-20",2600.0,2600.0,2600.0,2600.0,0],["2026-07-21",2600.0,2600.0,2600.0,2600.0,0],["2026-07-22",2600.0,2600.0,2600.0,2600.0,0],["2026-07-23",2600.0,2600.0,2600.0,2600.0,0],["2026-07-24",2400.0,2400.0,2300.0,2300.0,40200],["2026-07-27",2300.0,2300.0,2300.0,2300.0,0],["2026-07-28",2300.0,2300.0,2300.0,2300.0,0],["2026-07-29",2300.0,2300.0,2300.0,2300.0,0],["2026-07-30",2300.0,2300.0,2300.0,2300.0,0],["2026-07-31",2300.0,2300.0,2000.0,2000.0,58500],["2026-08-03",2000.0,2000.0,2000.0,2000.0,0],["2026-08-04",2000.0,2000.0,2000.0,2000.0,0],["2026-08-05",2000.0,2000.0,2000.0,2000.0,0],["2026-08-06",2000.0,2000.0,2000.0,2000.0,0],["2026-08-07",1900.0,2000.0,1800.0,1800.0,39600],["2026-08-10",1900.0,1900.0,1900.0,1900.0,0],["2026-08-11",1900.0,1900.0,1900.0,1900.0,0],["2026-08-12",1900.0,1900.0,1900.0,1900.0,0],["2026-08-13",1900.0,1900.0,1900.0,1900.0,0],["2026-08-14",1900.0,1900.0,1700.0,1800.0,49300],["2026-08-17",1800.0,1800.0,1800.0,1800.0,0],["2026-08-18",1800.0,1800.0,1800.0,1800.0,0],["2026-08-19",1800.0,1800.0,1800.0,1800.0,0],["2026-08-20",1800.0,1800.0,1800.0,1800.0,0],["2026-08-21",1700.0,2000.0,1600.0,2000.0,140100],["2026-08-24",1800.0,1800.0,1800.0,1800.0,0],["2026-08-25",1800.0,1800.0,1800.0,1800.0,0],["2026-08-26",1800.0,1800.0,1800.0,1800.0,0],["2026-08-27",1800.0,1800.0,1800.0,1800.0,0],["2026-08-28",1900.0,2000.0,1800.0,2000.0,27000],["2026-09-03",2000.0,2000.0,2000.0,2000.0,0],["2026-09-04",2200.0,2300.0,2200.0,2300.0,10100],["2026-09-07",2300.0,2300.0,2300.0,2300.0,0],["2026-09-08",2300.0,2300.0,2300.0,2300.0,0],["2026-09-09",2300.0,2300.0,2300.0,2300.0,0],["2026-09-10",2300.0,2300.0,2300.0,2300.0,0],["2026-09-11",2600.0,2600.0,2600.0,2600.0,50300],["2026-09-14",2600.0,2600.0,2600.0,2600.0,0],["2026-09-15",2600.0,2600.0,2600.0,2600.0,0],["2026-09-16",2600.0,2600.0,2600.0,2600.0,0],["2026-09-17",2600.0,2600.0,2600.0,2600.0,0],["2026-09-18",2900.0,2900.0,2700.0,2900.0,88100],["2026-09-21",2900.0,2900.0,2900.0,2900.0,0],["2026-09-22",2900.0,2900.0,2900.0,2900.0,0],["2026-09-23",2900.0,2900.0,2900.0,2900.0,0],["2026-09-24",2900.0,2900.0,2900.0,2900.0,0],["2026-09-25",3300.0,3300.0,2900.0,3300.0,64400],["2026-09-28",3300.0,3300.0,3300.0,3300.0,0],["2026-09-29",3300.0,3300.0,3300.0,3300.0,0],["2026-09-30",3300.0,3300.0,3300.0,3300.0,0],["2026-10-01",3300.0,3300.0,3300.0,3300.0,0],["2026-10-02",3700.0,3700.0,3700.0,3700.0,42900],["2026-10-05",3700.0,3700.0,3700.0,3700.0,0],["2026-10-06",3700.0,3700.0,3700.0,3700.0,0],["2026-10-07",3700.0,3700.0,3700.0,3700.0,0],["2026-10-08",3700.0,3700.0,3700.0,3700.0,0],["2026-10-09",4000.0,4200.0,3700.0,4000.0,79700],["2026-10-12",4000.0,4000.0,4000.0,4000.0,0]]}