{"sym":"KVC","index":false,"bars":[["2015-04-14",15119.27,19655.05,15119.27,19655.05,2085500],["2015-04-15",19844.04,21544.95,19655.05,21544.95,1730400],["2015-04-16",21544.95,23623.85,21544.95,23623.85,1956400],["2015-04-17",22206.42,22206.42,21261.47,21261.47,68300],["2015-04-20",21261.47,21261.47,21261.47,21261.47,0],["2015-04-21",19182.57,19182.57,19182.57,19182.57,100],["2015-04-22",17292.66,17292.66,17292.66,17292.66,100],["2015-04-23",15591.74,15591.74,15591.74,15591.74,200],["2015-04-24",14079.82,15497.25,14079.82,15402.75,282000],["2015-04-27",15402.75,15591.74,15024.77,15119.27,88300],["2015-05-04",15213.76,15497.25,14930.28,15024.77,243600],["2015-05-05",15119.27,15308.26,14835.78,15308.26,217900],["2015-05-06",15308.26,16820.18,15308.26,16820.18,1204200],["2015-05-07",17009.17,18426.61,16536.7,18143.12,996300],["2015-05-08",18143.12,18237.61,16347.71,16914.68,899600],["2015-05-11",16820.18,16820.18,15308.26,15497.25,968400],["2015-05-12",15308.26,15497.25,14646.79,15213.76,376000],["2015-05-13",15119.27,15497.25,14930.28,15497.25,318200],["2015-05-14",15497.25,15969.72,15119.27,15780.73,290900],["2015-05-15",15497.25,15591.74,15213.76,15308.26,210700],["2015-05-18",15119.27,15308.26,14835.78,15308.26,125300],["2015-05-19",15308.26,16820.18,14741.28,16820.18,1212400],["2015-05-20",17009.17,17009.17,15497.25,15497.25,122000],["2015-05-21",15591.74,15875.23,15119.27,15780.73,274100],["2015-05-22",15780.73,16253.21,15686.24,16253.21,319900],["2015-05-25",16158.72,16536.7,15969.72,16158.72,429900],["2015-05-26",16158.72,17009.17,16064.22,17009.17,837900],["2015-05-27",17009.17,17387.16,16064.22,16442.2,407900],["2015-05-28",16347.71,16536.7,15969.72,16158.72,361500],["2015-05-29",15969.72,16253.21,15402.75,16064.22,811500],["2015-06-01",15969.72,16442.2,15969.72,16158.72,545700],["2015-06-02",16064.22,16347.71,15875.23,16064.22,392300],["2015-06-03",15969.72,16158.72,15591.74,15780.73,400500],["2015-06-04",15875.23,16158.72,15875.23,16064.22,483000],["2015-06-05",15969.72,16347.71,15969.72,16158.72,573900],["2015-06-08",16158.72,16725.69,15969.72,16347.71,620800],["2015-06-09",16347.71,16536.7,16158.72,16253.21,481400],["2015-06-10",16253.21,16631.19,16064.22,16158.72,489500],["2015-06-11",16064.22,16725.69,16064.22,16347.71,596500],["2015-06-12",16253.21,16442.2,15969.72,16347.71,525500],["2015-06-15",16253.21,16631.19,16253.21,16347.71,545500],["2015-06-16",16347.71,17009.17,16064.22,16725.69,946300],["2015-06-17",16725.69,18332.11,16442.2,18332.11,2205000],["2015-06-18",18332.11,20127.52,18048.62,20127.52,2246000],["2015-06-19",20222.02,21166.97,19371.56,19560.55,1124400],["2015-06-22",19560.55,19749.54,18237.61,18426.61,1731800],["2015-06-23",18426.61,18993.58,18426.61,18615.6,1038600],["2015-06-24",18615.6,18710.09,18426.61,18521.1,626900],["2015-06-25",18521.1,19560.55,18426.61,19088.07,1471300],["2015-06-26",19088.07,20977.98,18993.58,20977.98,2451400],["2015-06-29",21450.46,23056.88,21166.97,23056.88,1947500],["2015-06-30",23056.88,25324.77,22489.91,25041.28,2458500],["2015-07-01",25041.28,25513.76,23623.85,24096.33,1236600],["2015-07-02",24096.33,24285.32,23529.36,23907.34,1674600],["2015-07-03",23907.34,23907.34,23529.36,23623.85,686500],["2015-07-06",23623.85,24096.33,23529.36,23718.35,872800],["2015-07-07",23718.35,24001.83,23529.36,23718.35,647700],["2015-07-08",23718.35,24568.81,23529.36,23718.35,786900],["2015-07-09",23718.35,24285.32,23529.36,23623.85,843600],["2015-07-10",23623.85,24474.31,23529.36,24001.83,657400],["2015-07-13",24001.83,24190.83,23812.84,24096.33,676000],["2015-07-14",24096.33,24852.29,24001.83,24568.81,1173300],["2015-07-15",24568.81,27025.69,24285.32,27025.69,2817600],["2015-07-16",27025.69,29671.56,26458.72,29671.56,2732200],["2015-07-17",29482.57,30238.53,26742.2,26931.19,1596100],["2015-07-20",24285.32,27025.69,24285.32,26836.7,2624000],["2015-07-21",26836.7,28821.1,26553.21,28726.61,1599700],["2015-07-22",28726.61,31561.47,28348.62,31561.47,2897500],["2015-07-23",31561.47,34679.82,31183.49,34679.82,2684400],["2015-07-24",34679.82,37325.69,34301.83,37231.19,1637000],["2015-07-27",37231.19,38365.14,33545.87,33545.87,2992800],["2015-07-28",30238.53,30900.0,30238.53,30238.53,1779900],["2015-07-29",27214.68,27403.67,27214.68,27214.68,1534700],["2015-07-30",24568.81,24568.81,24568.81,24568.81,562300],["2015-07-31",22111.93,24568.81,22111.93,24474.31,3134600],["2015-08-03",24474.31,24474.31,22111.93,22111.93,543500],["2015-08-04",19938.53,22395.41,19938.53,22300.92,2853700],["2015-08-05",20411.01,22111.93,20127.52,20127.52,3125300],["2015-08-06",18426.61,19655.05,18143.12,18143.12,624400],["2015-08-07",16631.19,17765.14,16347.71,16347.71,1927900],["2015-08-10",15024.77,16253.21,14741.28,15591.74,2993200],["2015-08-11",14457.8,15213.76,14079.82,14079.82,2949100],["2015-08-12",12756.88,12756.88,12756.88,12756.88,2255800],["2015-08-13",11528.44,12662.39,11528.44,12662.39,2794500],["2015-08-14",12662.39,13890.83,12189.91,13796.33,2587800],["2015-08-17",13796.33,13796.33,12473.39,12473.39,1575500],["2015-08-18",12473.39,12473.39,11244.95,12189.91,2460200],["2015-08-19",11055.96,11339.45,11055.96,11055.96,1377900],["2015-08-20",10016.51,11055.96,10016.51,10016.51,305300],["2015-08-21",9071.56,10016.51,9071.56,9449.54,1003900],["2015-08-24",9638.53,10394.5,8504.59,10394.5,243000],["2015-08-25",10205.5,10205.5,9355.05,9449.54,598900],["2015-08-26",9260.55,9638.53,8788.07,9638.53,800700],["2015-08-27",9638.53,9827.52,9355.05,9449.54,496900],["2015-08-28",9449.54,9733.03,9166.06,9260.55,822600],["2015-08-31",9260.55,9449.54,9071.56,9071.56,397300],["2015-09-01",9071.56,9922.02,9071.56,9922.02,2020600],["2015-09-03",9922.02,10866.97,9827.52,10866.97,3046100],["2015-09-04",10866.97,11717.43,9827.52,9827.52,2423600],["2015-09-07",8882.57,9544.04,8882.57,9449.54,1961800],["2015-09-08",9449.54,10300.0,8882.57,9071.56,783400],["2015-09-09",9071.56,9638.53,8977.06,8977.06,868800],["2015-09-10",8977.06,9260.55,8788.07,9071.56,664700],["2015-09-11",8693.58,9260.55,8693.58,9260.55,666000],["2015-09-14",9166.06,9260.55,8882.57,8882.57,196500],["2015-09-15",8882.57,9355.05,8882.57,8977.06,1166100],["2015-09-16",9166.06,9166.06,8977.06,9071.56,76300],["2015-09-17",8977.06,9071.56,8788.07,9071.56,159700],["2015-09-18",9071.56,9166.06,8221.1,8221.1,2649100],["2015-09-21",8126.61,8315.6,7465.14,8126.61,594700],["2015-09-22",8221.1,8221.1,8032.11,8126.61,136500],["2015-09-23",7748.62,8315.6,7748.62,8221.1,688500],["2015-09-24",8126.61,8315.6,8032.11,8221.1,546200],["2015-09-25",8126.61,8221.1,8032.11,8221.1,108700],["2015-09-28",8221.1,8221.1,8032.11,8126.61,153000],["2015-09-29",7937.61,7937.61,7748.62,7843.12,93100],["2015-09-30",7843.12,7937.61,7748.62,7843.12,139200],["2015-10-01",7937.61,8221.1,7748.62,8126.61,158700],["2015-10-02",8126.61,8126.61,7937.61,7937.61,99100],["2015-10-05",7937.61,7937.61,7843.12,7843.12,861200],["2015-10-06",7843.12,8126.61,7748.62,7843.12,819500],["2015-10-07",7937.61,8032.11,7937.61,7937.61,1072600],["2015-10-08",7937.61,8032.11,7843.12,8032.11,1011200],["2015-10-09",7937.61,8221.1,7843.12,8032.11,683200],["2015-10-12",8032.11,8126.61,7843.12,7937.61,720900],["2015-10-13",7937.61,8032.11,7843.12,7937.61,658400],["2015-10-14",7937.61,8032.11,7843.12,7937.61,685900],["2015-10-15",7937.61,8032.11,7843.12,7937.61,799500],["2015-10-16",7937.61,8693.58,7937.61,8693.58,724800],["2015-10-19",9260.55,9260.55,8788.07,9071.56,703400],["2015-10-20",9166.06,9260.55,8599.08,8599.08,645300],["2015-10-21",8599.08,8599.08,8315.6,8315.6,635500],["2015-10-22",8315.6,8410.09,8126.61,8410.09,564200],["2015-10-23",8410.09,8599.08,7937.61,7937.61,719300],["2015-10-26",8032.11,8032.11,7843.12,7937.61,651200],["2015-10-27",7937.61,8032.11,7748.62,7843.12,554800],["2015-10-28",7843.12,7937.61,7559.63,7937.61,347200],["2015-10-29",7843.12,8032.11,7748.62,7937.61,216100],["2015-10-30",7843.12,8032.11,7843.12,7937.61,249000],["2015-11-02",7843.12,8504.59,7843.12,8221.1,2105200],["2015-11-03",8221.1,8504.59,8126.61,8221.1,747700],["2015-11-04",8221.1,8315.6,8126.61,8221.1,1151700],["2015-11-05",8221.1,8315.6,8126.61,8221.1,1041280],["2015-11-06",8221.1,8315.6,8032.11,8221.1,1034200],["2015-11-09",8221.1,8315.6,8221.1,8221.1,935180],["2015-11-10",8221.1,8410.09,8221.1,8315.6,915300],["2015-11-11",8315.6,8977.06,8315.6,8788.07,1534500],["2015-11-12",8882.57,8882.57,8693.58,8788.07,1124500],["2015-11-13",8788.07,8977.06,8693.58,8693.58,939080],["2015-11-16",8693.58,8693.58,8315.6,8410.09,1034500],["2015-11-17",8504.59,8504.59,8221.1,8410.09,957700],["2015-11-18",8504.59,8504.59,8221.1,8315.6,925800],["2015-11-19",8315.6,8315.6,8032.11,8032.11,1144400],["2015-11-20",8126.61,8315.6,8126.61,8221.1,1032700],["2015-11-23",8221.1,8315.6,8126.61,8315.6,996700],["2015-11-24",8315.6,8410.09,8221.1,8315.6,1037100],["2015-11-25",8315.6,8410.09,8315.6,8410.09,961700],["2015-11-26",8410.09,8882.57,8410.09,8599.08,1050900],["2015-11-27",8693.58,8788.07,8410.09,8410.09,2078200],["2015-11-30",8410.09,8410.09,8032.11,8032.11,834000],["2015-12-01",8126.61,8221.1,8126.61,8221.1,832300],["2015-12-02",8126.61,8410.09,8126.61,8221.1,893100],["2015-12-03",7937.61,8315.6,7937.61,8126.61,1069500],["2015-12-04",8126.61,8315.6,8032.11,8315.6,1057400],["2015-12-07",8221.1,8315.6,8126.61,8126.61,877800],["2015-12-08",8032.11,8032.11,7748.62,8032.11,1290700],["2015-12-09",8032.11,8126.61,7937.61,7937.61,894600],["2015-12-10",8032.11,8221.1,8032.11,8126.61,944600],["2015-12-11",8221.1,8221.1,8032.11,8221.1,3135780],["2015-12-14",8221.1,8504.59,8221.1,8410.09,909500],["2015-12-15",8410.09,8504.59,8410.09,8410.09,1331700],["2015-12-16",8410.09,8504.59,8315.6,8410.09,1323400],["2015-12-17",8410.09,8599.08,8410.09,8599.08,1361900],["2015-12-18",8599.08,8693.58,8410.09,8693.58,1305300],["2015-12-21",8599.08,8882.57,8599.08,8788.07,1105200],["2015-12-22",8788.07,8977.06,8599.08,8693.58,980900],["2015-12-23",8599.08,8693.58,8504.59,8504.59,878700],["2015-12-24",8504.59,8599.08,8410.09,8504.59,940200],["2015-12-25",8504.59,8599.08,8410.09,8599.08,822600],["2015-12-28",8599.08,8977.06,8599.08,8882.57,749500],["2015-12-29",8882.57,9071.56,8882.57,8977.06,900410],["2015-12-30",8977.06,9449.54,8977.06,9260.55,2061100],["2015-12-31",9355.05,9827.52,9355.05,9544.04,1574190],["2016-01-04",9544.04,9638.53,8977.06,8977.06,1063300],["2016-01-05",8977.06,8977.06,8599.08,8693.58,979800],["2016-01-06",8599.08,8788.07,8599.08,8693.58,904200],["2016-01-07",8599.08,8693.58,8315.6,8599.08,897050],["2016-01-08",8504.59,8504.59,8410.09,8504.59,1131930],["2016-01-11",8410.09,9260.55,8410.09,9260.55,864310],["2016-01-12",9166.06,9638.53,9071.56,9544.04,1047100],["2016-01-13",9544.04,9733.03,9449.54,9544.04,836200],["2016-01-14",9544.04,10111.01,9449.54,10111.01,1251800],["2016-01-15",10111.01,10677.98,10111.01,10394.5,1275810],["2016-01-18",10394.5,10394.5,9733.03,9922.02,1014100],["2016-01-19",9827.52,10583.49,9733.03,10111.01,1314640],["2016-01-20",10111.01,10111.01,9733.03,9827.52,886300],["2016-01-21",9733.03,9733.03,9355.05,9544.04,1209900],["2016-01-22",9544.04,9922.02,9260.55,9544.04,935930],["2016-01-25",10205.5,10488.99,9544.04,10394.5,1182600],["2016-01-26",10488.99,11055.96,9733.03,10772.48,1175500],["2016-01-27",10677.98,11528.44,10677.98,10961.47,1397760],["2016-01-28",10961.47,11433.94,10772.48,10961.47,1216910],["2016-01-29",10961.47,11339.45,10394.5,10394.5,1055500],["2016-02-01",10300.0,10583.49,9922.02,10111.01,818500],["2016-02-02",10111.01,10205.5,9827.52,9922.02,784900],["2016-02-03",9922.02,10016.51,9638.53,9922.02,735200],["2016-02-04",9922.02,10394.5,9827.52,9827.52,700600],["2016-02-05",9922.02,10016.51,9449.54,9733.03,524910],["2016-02-15",9733.03,9922.02,9544.04,9827.52,875600],["2016-02-16",9827.52,10111.01,9827.52,9922.02,750200],["2016-02-17",9922.02,10016.51,9733.03,9922.02,842300],["2016-02-18",9922.02,10205.5,9827.52,10016.51,827100],["2016-02-19",10016.51,10016.51,9827.52,9827.52,828400],["2016-02-22",9827.52,10016.51,9827.52,9922.02,1024800],["2016-02-23",9922.02,9922.02,9922.02,9922.02,850600],["2016-02-24",9922.02,10205.5,9827.52,10205.5,831600],["2016-02-25",10205.5,10772.48,10205.5,10583.49,817060],["2016-02-26",10677.98,10961.47,10488.99,10866.97,1118710],["2016-02-29",10866.97,10961.47,10677.98,10866.97,692900],["2016-03-01",10016.51,11339.45,10016.51,11244.95,866200],["2016-03-02",11244.95,11528.44,11055.96,11150.46,1171100],["2016-03-03",11150.46,11150.46,10772.48,10772.48,854400],["2016-03-04",10772.48,10866.97,10677.98,10866.97,968700],["2016-03-07",10866.97,11244.95,10866.97,11055.96,2512100],["2016-03-08",11055.96,11055.96,10866.97,11055.96,1166900],["2016-03-09",11055.96,11055.96,10866.97,10866.97,1095000],["2016-03-10",10866.97,10961.47,10677.98,10677.98,874200],["2016-03-11",10772.48,10866.97,10583.49,10583.49,708100],["2016-03-14",10677.98,10677.98,10677.98,10677.98,685500],["2016-03-15",10677.98,10772.48,10583.49,10583.49,1079720],["2016-03-16",10677.98,10866.97,10488.99,10488.99,1020600],["2016-03-17",10583.49,10866.97,10583.49,10583.49,887800],["2016-03-18",10677.98,10772.48,10488.99,10583.49,880800],["2016-03-21",10488.99,10677.98,10394.5,10394.5,1055300],["2016-03-22",10394.5,10394.5,10205.5,10300.0,712000],["2016-03-23",10300.0,10394.5,10111.01,10394.5,851900],["2016-03-24",10394.5,10488.99,10205.5,10205.5,569100],["2016-03-25",10205.5,10488.99,10111.01,10111.01,850600],["2016-03-28",10205.5,10300.0,10205.5,10205.5,562400],["2016-03-29",10300.0,10394.5,10111.01,10205.5,706100],["2016-03-30",10205.5,10300.0,10111.01,10205.5,751100],["2016-03-31",10205.5,10394.5,10111.01,10205.5,876200],["2016-04-01",10205.5,10583.49,10205.5,10583.49,684800],["2016-04-04",10488.99,11150.46,10488.99,11150.46,1080500],["2016-04-05",11150.46,11717.43,10961.47,11622.94,1211700],["2016-04-06",11622.94,11811.93,11528.44,11528.44,703400],["2016-04-07",11433.94,11717.43,11244.95,11528.44,1013000],["2016-04-08",11433.94,11433.94,10961.47,11055.96,775600],["2016-04-11",11150.46,11150.46,10772.48,10866.97,672900],["2016-04-12",10866.97,10866.97,10394.5,10394.5,627500],["2016-04-13",10394.5,10488.99,10300.0,10394.5,609100],["2016-04-14",10488.99,10488.99,10205.5,10300.0,582000],["2016-04-15",10800.0,11000.0,10500.0,11000.0,520860],["2016-04-19",11000.0,11100.0,10900.0,11100.0,572200],["2016-04-20",11100.0,11100.0,11000.0,11100.0,587200],["2016-04-21",11000.0,11200.0,11000.0,11200.0,512200],["2016-04-22",11200.0,11300.0,11100.0,11200.0,583100],["2016-04-25",11200.0,11300.0,11200.0,11300.0,594600],["2016-04-26",11300.0,11400.0,11200.0,11400.0,524400],["2016-04-27",11400.0,11400.0,11200.0,11400.0,478200],["2016-04-28",11400.0,11500.0,11400.0,11500.0,842300],["2016-04-29",11500.0,11500.0,11300.0,11500.0,621800],["2016-05-04",11500.0,11600.0,11400.0,11600.0,559600],["2016-05-05",11500.0,11700.0,11500.0,11700.0,467700],["2016-05-06",11600.0,11800.0,11600.0,11600.0,664500],["2016-05-09",11600.0,11700.0,11600.0,11700.0,501200],["2016-05-10",11600.0,11700.0,11500.0,11600.0,388500],["2016-05-11",11500.0,11700.0,11500.0,11500.0,936300],["2016-05-12",11500.0,11600.0,11500.0,11500.0,460300],["2016-05-13",11500.0,11600.0,11400.0,11500.0,501300],["2016-05-16",11500.0,11600.0,11500.0,11600.0,873900],["2016-05-17",11600.0,11700.0,11600.0,11700.0,1186900],["2016-05-18",11700.0,11800.0,11500.0,11600.0,448600],["2016-05-19",11600.0,11700.0,11600.0,11600.0,539100],["2016-05-20",11600.0,11700.0,11600.0,11700.0,542100],["2016-05-23",11700.0,11800.0,11600.0,11600.0,501610],["2016-05-24",11600.0,11700.0,11500.0,11600.0,475800],["2016-05-25",11600.0,11700.0,11600.0,11700.0,404000],["2016-05-26",11600.0,11700.0,11600.0,11600.0,398400],["2016-05-27",11600.0,11700.0,11600.0,11700.0,433500],["2016-05-30",11600.0,11700.0,11600.0,11600.0,417100],["2016-05-31",11600.0,11700.0,11500.0,11700.0,574700],["2016-06-01",11700.0,11700.0,11600.0,11700.0,607500],["2016-06-02",11700.0,11700.0,11600.0,11600.0,594100],["2016-06-03",11700.0,11800.0,11600.0,11700.0,404300],["2016-06-06",11700.0,11700.0,11600.0,11700.0,423500],["2016-06-07",11600.0,11800.0,11600.0,11700.0,334800],["2016-06-08",11800.0,11800.0,11700.0,11700.0,347200],["2016-06-09",11700.0,11700.0,11600.0,11700.0,362500],["2016-06-10",11700.0,11800.0,11600.0,11700.0,382600],["2016-06-13",11800.0,11800.0,11700.0,11800.0,348000],["2016-06-14",11800.0,11800.0,11700.0,11700.0,370300],["2016-06-15",11700.0,11800.0,11600.0,11700.0,385000],["2016-06-16",11800.0,11800.0,11600.0,11800.0,376200],["2016-06-17",11800.0,11800.0,11700.0,11800.0,392100],["2016-06-20",11800.0,12000.0,11700.0,11700.0,433800],["2016-06-21",11700.0,11800.0,11600.0,11800.0,368400],["2016-06-22",11800.0,11800.0,11600.0,11600.0,318200],["2016-06-23",11700.0,11700.0,11600.0,11700.0,310800],["2016-06-24",11700.0,11800.0,11700.0,11800.0,766200],["2016-06-27",11700.0,11800.0,11700.0,11800.0,311400],["2016-06-28",11800.0,12000.0,11600.0,12000.0,411800],["2016-06-29",12000.0,12000.0,11600.0,11700.0,3907100],["2016-06-30",11800.0,12000.0,11800.0,11900.0,1917300],["2016-07-01",11900.0,12100.0,11800.0,12100.0,442600],["2016-07-04",12100.0,13200.0,12100.0,12800.0,745900],["2016-07-05",12700.0,13500.0,12700.0,13000.0,1432550],["2016-07-06",13000.0,13300.0,13000.0,13100.0,3845200],["2016-07-07",13100.0,13100.0,12600.0,12900.0,1557400],["2016-07-08",12600.0,13000.0,12200.0,12200.0,1152300],["2016-07-11",12500.0,12600.0,11900.0,12200.0,2561200],["2016-07-12",12300.0,12400.0,12000.0,12100.0,1488100],["2016-07-13",12100.0,12200.0,11700.0,11900.0,1761400],["2016-07-14",12000.0,12200.0,11800.0,12000.0,947000],["2016-07-15",12000.0,12000.0,11600.0,12000.0,2031000],["2016-07-18",12000.0,12000.0,11700.0,11700.0,959400],["2016-07-19",11700.0,11800.0,11600.0,11700.0,843700],["2016-07-20",11700.0,11700.0,11300.0,11400.0,1201700],["2016-07-21",11400.0,11400.0,10500.0,10600.0,343000],["2016-07-22",10400.0,11500.0,10400.0,11300.0,1013500],["2016-07-25",11600.0,11900.0,11300.0,11400.0,1096000],["2016-07-26",11500.0,11500.0,11300.0,11500.0,1525900],["2016-07-27",11400.0,11700.0,11400.0,11700.0,964300],["2016-07-28",11700.0,11800.0,11400.0,11500.0,1289600],["2016-07-29",11400.0,11700.0,11400.0,11500.0,850100],["2016-08-01",11500.0,11600.0,11200.0,11300.0,940400],["2016-08-02",11200.0,11400.0,11100.0,11300.0,875000],["2016-08-03",11300.0,11500.0,11000.0,11200.0,793200],["2016-08-04",11200.0,11500.0,11200.0,11500.0,1430300],["2016-08-05",11500.0,11600.0,11100.0,11500.0,1296800],["2016-08-08",11500.0,11800.0,11200.0,11500.0,931300],["2016-08-09",11400.0,11800.0,11000.0,11800.0,997900],["2016-08-10",11600.0,12100.0,11500.0,11700.0,670700],["2016-08-11",11600.0,11700.0,11300.0,11500.0,1222300],["2016-08-12",11500.0,11600.0,11000.0,11400.0,1992500],["2016-08-15",11500.0,11600.0,11300.0,11300.0,1510300],["2016-08-16",11600.0,11600.0,11300.0,11400.0,966300],["2016-08-17",11400.0,11400.0,11100.0,11400.0,937100],["2016-08-18",11300.0,11500.0,11200.0,11200.0,665400],["2016-08-19",11300.0,11700.0,11300.0,11700.0,621400],["2016-08-22",11700.0,11800.0,11500.0,11600.0,613050],["2016-08-23",11600.0,11600.0,11200.0,11500.0,527300],["2016-08-24",11500.0,11600.0,11300.0,11500.0,470900],["2016-08-25",11600.0,11600.0,11300.0,11500.0,738500],["2016-08-26",11500.0,11600.0,11500.0,11500.0,554000],["2016-08-29",11500.0,12300.0,11500.0,12200.0,818500],["2016-08-30",12200.0,12400.0,12100.0,12400.0,815900],["2016-08-31",12400.0,12700.0,12300.0,12500.0,709450],["2016-09-01",12400.0,12400.0,12000.0,12100.0,741500],["2016-09-05",12000.0,12400.0,12000.0,12300.0,721600],["2016-09-06",12300.0,12600.0,12200.0,12500.0,642100],["2016-09-07",12500.0,12600.0,12000.0,12600.0,628000],["2016-09-08",12500.0,13100.0,12400.0,12700.0,745600],["2016-09-09",12600.0,12800.0,12500.0,12700.0,689100],["2016-09-12",12600.0,12600.0,12400.0,12500.0,519200],["2016-09-13",12400.0,12700.0,12400.0,12600.0,538010],["2016-09-14",12500.0,12700.0,12300.0,12400.0,743900],["2016-09-15",12300.0,12500.0,12100.0,12200.0,452300],["2016-09-16",12100.0,12300.0,12100.0,12200.0,758700],["2016-09-19",12200.0,12500.0,12100.0,12400.0,536200],["2016-09-20",12300.0,12400.0,12000.0,12400.0,841500],["2016-09-21",12500.0,12600.0,12300.0,12600.0,1700000],["2016-09-22",12500.0,12700.0,12400.0,12600.0,468300],["2016-09-23",12500.0,12600.0,12000.0,12500.0,497300],["2016-09-26",12500.0,12500.0,12200.0,12400.0,1527810],["2016-09-27",12400.0,12400.0,12000.0,12400.0,604700],["2016-09-28",12400.0,12500.0,12300.0,12500.0,564200],["2016-09-29",12400.0,12600.0,12400.0,12500.0,542210],["2016-09-30",12400.0,12500.0,12300.0,12500.0,467800],["2016-10-03",12400.0,12500.0,12300.0,12500.0,573700],["2016-10-04",12400.0,12500.0,12400.0,12500.0,506700],["2016-10-05",12400.0,12500.0,12400.0,12500.0,672200],["2016-10-06",12400.0,12500.0,11500.0,12500.0,561400],["2016-10-07",12400.0,12500.0,12300.0,12500.0,413100],["2016-10-10",12400.0,12700.0,12300.0,12600.0,877200],["2016-10-11",12600.0,12700.0,11400.0,11400.0,408900],["2016-10-12",11500.0,12000.0,10300.0,10300.0,143720],["2016-10-13",9300.0,9300.0,9300.0,9300.0,115510],["2016-10-14",8400.0,8400.0,8400.0,8400.0,880200],["2016-10-17",7600.0,7600.0,7600.0,7600.0,8900],["2016-10-18",6900.0,6900.0,6900.0,6900.0,301000],["2016-10-19",6300.0,6300.0,6300.0,6300.0,12100],["2016-10-20",5700.0,5700.0,5700.0,5700.0,113220],["2016-10-21",5200.0,5200.0,5200.0,5200.0,112600],["2016-10-24",4700.0,4700.0,4700.0,4700.0,53300],["2016-10-25",4300.0,4300.0,4300.0,4300.0,499100],["2016-10-26",3900.0,3900.0,3900.0,3900.0,801400],["2016-10-27",3600.0,3600.0,3600.0,3600.0,158200],["2016-10-28",3300.0,3300.0,3300.0,3300.0,3055600],["2016-10-31",3000.0,3600.0,3000.0,3000.0,7257520],["2016-11-01",3000.0,3300.0,2700.0,3300.0,1904300],["2016-11-02",3300.0,3300.0,3000.0,3000.0,822800],["2016-11-03",2900.0,2900.0,2700.0,2700.0,1197700],["2016-11-04",2500.0,2600.0,2500.0,2500.0,2603400],["2016-11-07",2600.0,2700.0,2500.0,2700.0,1655500],["2016-11-08",2900.0,2900.0,2900.0,2900.0,124200],["2016-11-09",3100.0,3100.0,2900.0,3100.0,3307820],["2016-11-10",3300.0,3400.0,3000.0,3000.0,1402300],["2016-11-11",3100.0,3100.0,2800.0,2800.0,715340],["2016-11-14",2700.0,2900.0,2600.0,2700.0,1094161],["2016-11-15",2600.0,2800.0,2500.0,2600.0,733150],["2016-11-16",2600.0,2800.0,2500.0,2700.0,705600],["2016-11-17",2700.0,2800.0,2600.0,2600.0,1633250],["2016-11-18",2600.0,2600.0,2400.0,2400.0,1416700],["2016-11-21",2400.0,2600.0,2400.0,2500.0,808905],["2016-11-22",2600.0,2600.0,2500.0,2500.0,321900],["2016-11-23",2500.0,2600.0,2400.0,2500.0,878400],["2016-11-24",2500.0,2500.0,2400.0,2400.0,282700],["2016-11-25",2400.0,2600.0,2400.0,2600.0,1073320],["2016-11-28",2700.0,2700.0,2500.0,2500.0,899850],["2016-11-29",2600.0,2700.0,2500.0,2600.0,940725],["2016-11-30",2600.0,2600.0,2500.0,2500.0,547600],["2016-12-01",2500.0,2600.0,2500.0,2500.0,675700],["2016-12-02",2500.0,2600.0,2400.0,2500.0,901100],["2016-12-05",2600.0,2600.0,2500.0,2500.0,548505],["2016-12-06",2500.0,2700.0,2500.0,2600.0,1469116],["2016-12-07",2600.0,2600.0,2500.0,2500.0,229600],["2016-12-08",2500.0,2600.0,2500.0,2500.0,318810],["2016-12-09",2500.0,2600.0,2400.0,2500.0,834100],["2016-12-12",2500.0,2500.0,2400.0,2400.0,546400],["2016-12-13",2400.0,2400.0,2300.0,2400.0,181930],["2016-12-14",2300.0,2500.0,2300.0,2400.0,387900],["2016-12-15",2400.0,2400.0,2300.0,2300.0,305500],["2016-12-16",2300.0,2400.0,2200.0,2400.0,786200],["2016-12-19",2300.0,2400.0,2300.0,2300.0,698310],["2016-12-20",2300.0,2300.0,2200.0,2300.0,390100],["2016-12-21",2300.0,2300.0,2200.0,2300.0,571700],["2016-12-22",2300.0,2300.0,2200.0,2300.0,200800],["2016-12-23",2300.0,2300.0,2100.0,2300.0,692100],["2016-12-26",2200.0,2300.0,2100.0,2300.0,304400],["2016-12-27",2200.0,2300.0,2100.0,2300.0,697800],["2016-12-28",2200.0,2200.0,2100.0,2200.0,517350],["2016-12-29",2200.0,2200.0,2100.0,2200.0,182800],["2016-12-30",2100.0,2200.0,2100.0,2100.0,319100],["2017-01-03",2100.0,2200.0,2000.0,2200.0,158400],["2017-01-04",2100.0,2200.0,2100.0,2100.0,173100],["2017-01-05",2100.0,2200.0,2100.0,2100.0,86700],["2017-01-06",2100.0,2200.0,2100.0,2100.0,89200],["2017-01-09",2100.0,2200.0,2000.0,2100.0,201800],["2017-01-10",2000.0,2100.0,2000.0,2100.0,26900],["2017-01-11",2000.0,2100.0,2000.0,2000.0,126200],["2017-01-12",2000.0,2100.0,1900.0,1900.0,209600],["2017-01-13",1900.0,2000.0,1900.0,1900.0,81500],["2017-01-16",2000.0,2000.0,2000.0,2000.0,202800],["2017-01-17",2100.0,2200.0,2000.0,2000.0,255790],["2017-01-18",2000.0,2100.0,2000.0,2000.0,91300],["2017-01-19",2000.0,2000.0,1900.0,1900.0,59000],["2017-01-20",1900.0,2000.0,1900.0,2000.0,257500],["2017-01-23",2100.0,2100.0,2000.0,2000.0,205800],["2017-01-24",2000.0,2100.0,2000.0,2000.0,42300],["2017-01-25",2000.0,2100.0,2000.0,2100.0,169000],["2017-02-02",2100.0,2100.0,2000.0,2000.0,81710],["2017-02-03",2000.0,2100.0,1900.0,2000.0,122294],["2017-02-06",2000.0,2100.0,1900.0,2000.0,337000],["2017-02-07",2100.0,2100.0,2000.0,2000.0,112400],["2017-02-08",2000.0,2200.0,2000.0,2100.0,283320],["2017-02-09",2200.0,2300.0,2100.0,2300.0,475100],["2017-02-10",2500.0,2500.0,2400.0,2400.0,1634490],["2017-02-13",2400.0,2400.0,2200.0,2300.0,887700],["2017-02-14",2300.0,2400.0,2200.0,2400.0,625200],["2017-02-15",2400.0,2400.0,2200.0,2300.0,1082420],["2017-02-16",2300.0,2500.0,2300.0,2500.0,2403230],["2017-02-17",2700.0,2700.0,2500.0,2600.0,1333510],["2017-02-20",2600.0,2800.0,2500.0,2700.0,2171110],["2017-02-21",2700.0,2800.0,2500.0,2700.0,1508600],["2017-02-22",2700.0,2700.0,2500.0,2500.0,1000600],["2017-02-23",2500.0,2500.0,2400.0,2400.0,1247110],["2017-02-24",2400.0,2600.0,2400.0,2500.0,1016249],["2017-02-27",2500.0,2600.0,2400.0,2600.0,775336],["2017-02-28",2500.0,2600.0,2500.0,2500.0,703901],["2017-03-01",2500.0,2600.0,2500.0,2600.0,1625708],["2017-03-02",2700.0,2800.0,2600.0,2800.0,1045932],["2017-03-03",3000.0,3000.0,2800.0,2900.0,3539774],["2017-03-06",2900.0,2900.0,2700.0,2700.0,2153916],["2017-03-07",2700.0,2800.0,2600.0,2800.0,910900],["2017-03-08",2700.0,2800.0,2600.0,2700.0,1156569],["2017-03-09",2700.0,2800.0,2600.0,2600.0,808100],["2017-03-10",2600.0,2700.0,2600.0,2600.0,362800],["2017-03-13",2600.0,2600.0,2500.0,2500.0,406100],["2017-03-14",2500.0,2600.0,2500.0,2500.0,509100],["2017-03-15",2600.0,2700.0,2600.0,2600.0,313150],["2017-03-16",2600.0,2700.0,2500.0,2600.0,470000],["2017-03-17",2600.0,2600.0,2500.0,2600.0,399920],["2017-03-20",2500.0,2700.0,2500.0,2600.0,481830],["2017-03-21",2600.0,2700.0,2500.0,2600.0,422851],["2017-03-22",2500.0,2600.0,2500.0,2500.0,371210],["2017-03-23",2500.0,2600.0,2500.0,2600.0,815600],["2017-03-24",2600.0,2600.0,2500.0,2500.0,492800],["2017-03-27",2600.0,2600.0,2500.0,2600.0,430300],["2017-03-28",2500.0,2600.0,2500.0,2500.0,421800],["2017-03-29",2500.0,2600.0,2500.0,2600.0,142100],["2017-03-30",2600.0,2600.0,2500.0,2500.0,277350],["2017-03-31",2500.0,2500.0,2400.0,2500.0,514700],["2017-04-03",2500.0,2600.0,2500.0,2500.0,185310],["2017-04-04",2600.0,2600.0,2500.0,2500.0,309100],["2017-04-05",2500.0,2500.0,2400.0,2500.0,193820],["2017-04-07",2500.0,2500.0,2300.0,2400.0,453816],["2017-04-10",2400.0,2500.0,2400.0,2400.0,130900],["2017-04-11",2400.0,2500.0,2400.0,2400.0,372300],["2017-04-12",2400.0,2600.0,2300.0,2600.0,600700],["2017-04-13",2600.0,2600.0,2400.0,2400.0,229811],["2017-04-14",2400.0,2500.0,2300.0,2400.0,219800],["2017-04-17",2400.0,2500.0,2300.0,2300.0,275706],["2017-04-18",2300.0,2300.0,2200.0,2300.0,800500],["2017-04-19",2300.0,2400.0,2300.0,2300.0,93700],["2017-04-20",2300.0,2400.0,2300.0,2300.0,272200],["2017-04-21",2300.0,2400.0,2300.0,2400.0,349100],["2017-04-24",2400.0,2500.0,2300.0,2400.0,257800],["2017-04-25",2400.0,2500.0,2300.0,2400.0,188404],["2017-04-26",2400.0,2400.0,2300.0,2400.0,79200],["2017-04-27",2300.0,2500.0,2300.0,2400.0,262800],["2017-04-28",2400.0,2400.0,2300.0,2300.0,95800],["2017-05-03",2400.0,2400.0,2300.0,2400.0,222100],["2017-05-04",2400.0,2400.0,2300.0,2300.0,157326],["2017-05-05",2300.0,2400.0,2300.0,2300.0,163400],["2017-05-08",2300.0,2400.0,2300.0,2400.0,448500],["2017-05-09",2400.0,2500.0,2300.0,2400.0,736210],["2017-05-10",2400.0,2500.0,2400.0,2400.0,264601],["2017-05-11",2400.0,2500.0,2400.0,2500.0,303400],["2017-05-12",2500.0,2500.0,2300.0,2400.0,228575],["2017-05-15",2400.0,2500.0,2300.0,2500.0,856600],["2017-05-16",2600.0,2700.0,2500.0,2600.0,1585750],["2017-05-17",2600.0,2600.0,2500.0,2600.0,443900],["2017-05-18",2600.0,2600.0,2400.0,2500.0,516200],["2017-05-19",2500.0,2500.0,2400.0,2400.0,526260],["2017-05-22",2400.0,2600.0,2400.0,2600.0,1638880],["2017-05-23",2800.0,2800.0,2700.0,2800.0,2279330],["2017-05-24",3000.0,3000.0,2800.0,2800.0,3000975],["2017-05-25",2800.0,2900.0,2700.0,2800.0,1737780],["2017-05-26",2800.0,2800.0,2700.0,2800.0,1364560],["2017-05-29",2800.0,3000.0,2800.0,2900.0,1725410],["2017-05-30",3100.0,3100.0,2700.0,2800.0,898840],["2017-05-31",2700.0,2800.0,2600.0,2600.0,618110],["2017-06-01",2600.0,2800.0,2600.0,2700.0,587320],["2017-06-02",2700.0,2800.0,2600.0,2800.0,432100],["2017-06-05",2800.0,2800.0,2700.0,2700.0,480380],["2017-06-06",2700.0,2900.0,2700.0,2800.0,978660],["2017-06-07",2900.0,2900.0,2800.0,2800.0,559215],["2017-06-08",2800.0,2900.0,2700.0,2800.0,711700],["2017-06-09",2800.0,2800.0,2700.0,2800.0,581930],["2017-06-12",2800.0,2800.0,2700.0,2700.0,346100],["2017-06-13",2700.0,2800.0,2700.0,2700.0,393100],["2017-06-14",2700.0,2800.0,2700.0,2700.0,369301],["2017-06-15",2700.0,2800.0,2600.0,2700.0,341510],["2017-06-16",2700.0,2700.0,2600.0,2700.0,189700],["2017-06-19",2700.0,2700.0,2600.0,2700.0,341010],["2017-06-20",2600.0,2700.0,2600.0,2600.0,503700],["2017-06-21",2600.0,2700.0,2600.0,2600.0,178900],["2017-06-22",2600.0,2700.0,2600.0,2700.0,417000],["2017-06-23",2600.0,2700.0,2600.0,2700.0,719900],["2017-06-26",2600.0,2700.0,2600.0,2700.0,290600],["2017-06-27",2600.0,2700.0,2600.0,2600.0,340500],["2017-06-28",2600.0,2700.0,2500.0,2600.0,333900],["2017-06-29",2600.0,2700.0,2500.0,2600.0,370605],["2017-06-30",2600.0,2700.0,2500.0,2600.0,121010],["2017-07-03",2600.0,2700.0,2600.0,2700.0,123300],["2017-07-04",2700.0,2700.0,2600.0,2700.0,102310],["2017-07-05",2700.0,2900.0,2600.0,2900.0,2677170],["2017-07-06",3100.0,3100.0,3000.0,3100.0,3667910],["2017-07-07",3400.0,3400.0,3100.0,3100.0,2460540],["2017-07-10",3000.0,3100.0,2900.0,3000.0,1290870],["2017-07-11",2900.0,3000.0,2700.0,2800.0,1627300],["2017-07-12",2900.0,3000.0,2800.0,3000.0,1068815],["2017-07-13",3000.0,3100.0,2900.0,3000.0,513770],["2017-07-14",2900.0,3100.0,2900.0,3000.0,523000],["2017-07-17",3000.0,3000.0,2800.0,2900.0,1044315],["2017-07-18",2800.0,2900.0,2700.0,2800.0,619489],["2017-07-19",2900.0,3000.0,2900.0,3000.0,755340],["2017-07-20",3100.0,3100.0,2900.0,2900.0,679020],["2017-07-21",3000.0,3100.0,2800.0,3100.0,1695200],["2017-07-24",3100.0,3100.0,2900.0,3000.0,439610],["2017-07-25",2900.0,3100.0,2900.0,3100.0,714540],["2017-07-26",3100.0,3400.0,3100.0,3400.0,3307969],["2017-07-27",3700.0,3700.0,3600.0,3700.0,5111231],["2017-07-28",3800.0,4000.0,3700.0,3900.0,3376686],["2017-07-31",3800.0,4100.0,3600.0,3900.0,2784674],["2017-08-01",3900.0,3900.0,3600.0,3600.0,2466326],["2017-08-02",3500.0,3500.0,3300.0,3500.0,2599340],["2017-08-03",3500.0,3800.0,3400.0,3700.0,2736920],["2017-08-04",3800.0,3900.0,3600.0,3700.0,1009360],["2017-08-07",3700.0,4000.0,3700.0,3900.0,2565720],["2017-08-08",4000.0,4200.0,3900.0,4200.0,3035650],["2017-08-09",4200.0,4200.0,3800.0,3900.0,3056380],["2017-08-10",3900.0,3900.0,3600.0,3600.0,1905910],["2017-08-11",3600.0,3700.0,3500.0,3600.0,1049410],["2017-08-14",3600.0,3800.0,3500.0,3800.0,678445],["2017-08-15",3800.0,3800.0,3600.0,3600.0,872720],["2017-08-16",3600.0,3700.0,3600.0,3700.0,559900],["2017-08-17",3700.0,3700.0,3500.0,3500.0,1155800],["2017-08-18",3400.0,3600.0,3300.0,3600.0,906100],["2017-08-21",3600.0,3600.0,3400.0,3500.0,231310],["2017-08-22",3500.0,3500.0,3300.0,3300.0,866700],["2017-08-23",3300.0,3500.0,3300.0,3300.0,709200],["2017-08-24",3400.0,3400.0,3200.0,3400.0,735176],["2017-08-25",3400.0,3400.0,3300.0,3300.0,1503500],["2017-08-28",3400.0,3600.0,3300.0,3500.0,500100],["2017-08-29",3600.0,3600.0,3300.0,3300.0,386124],["2017-08-30",3600.0,3600.0,3400.0,3400.0,719800],["2017-08-31",3400.0,3500.0,3300.0,3400.0,326306],["2017-09-01",3400.0,3500.0,3300.0,3400.0,476110],["2017-09-05",3400.0,3400.0,3300.0,3300.0,1394010],["2017-09-06",3300.0,3400.0,3200.0,3300.0,534900],["2017-09-07",3300.0,3400.0,3200.0,3300.0,497950],["2017-09-08",3300.0,3400.0,3300.0,3300.0,126300],["2017-09-11",3300.0,3400.0,3200.0,3300.0,526910],["2017-09-12",3300.0,3400.0,3200.0,3300.0,322870],["2017-09-13",3300.0,3400.0,3200.0,3400.0,505500],["2017-09-14",3400.0,3500.0,3300.0,3400.0,584600],["2017-09-15",3400.0,3500.0,3300.0,3500.0,589590],["2017-09-18",3400.0,3600.0,3300.0,3500.0,689642],["2017-09-19",3500.0,3800.0,3500.0,3800.0,2188676],["2017-09-20",3800.0,3800.0,3500.0,3600.0,862215],["2017-09-21",3600.0,3800.0,3500.0,3600.0,527110],["2017-09-22",3600.0,3700.0,3600.0,3600.0,630340],["2017-09-25",3600.0,3600.0,3500.0,3500.0,693056],["2017-09-26",3400.0,3600.0,3400.0,3500.0,363700],["2017-09-27",3500.0,3600.0,3400.0,3500.0,321650],["2017-09-28",3500.0,3600.0,3400.0,3500.0,255310],["2017-09-29",3500.0,3500.0,3300.0,3500.0,730900],["2017-10-02",3500.0,3500.0,3300.0,3400.0,236200],["2017-10-03",3400.0,3400.0,3300.0,3300.0,651300],["2017-10-04",3400.0,3400.0,3300.0,3300.0,221110],["2017-10-05",3400.0,3500.0,3300.0,3300.0,349500],["2017-10-06",3400.0,3600.0,3400.0,3400.0,679800],["2017-10-09",3500.0,3500.0,3400.0,3500.0,342610],["2017-10-10",3500.0,3500.0,3300.0,3400.0,232106],["2017-10-11",3400.0,3500.0,3300.0,3400.0,217710],["2017-10-12",3400.0,3400.0,3300.0,3300.0,282800],["2017-10-13",3300.0,3500.0,3300.0,3400.0,463600],["2017-10-16",3400.0,3500.0,3300.0,3400.0,150906],["2017-10-17",3400.0,3400.0,3300.0,3300.0,114354],["2017-10-18",3300.0,3400.0,3300.0,3300.0,277880],["2017-10-19",3300.0,3400.0,3200.0,3300.0,403100],["2017-10-20",3300.0,3600.0,3300.0,3400.0,1308042],["2017-10-23",3500.0,3500.0,3300.0,3400.0,374405],["2017-10-24",3400.0,3500.0,3300.0,3400.0,353000],["2017-10-25",3500.0,3500.0,3300.0,3400.0,525900],["2017-10-26",3400.0,3500.0,3300.0,3300.0,683900],["2017-10-27",3400.0,3500.0,3300.0,3400.0,391100],["2017-10-30",3400.0,3400.0,3300.0,3300.0,723011],["2017-10-31",3300.0,3300.0,3100.0,3200.0,694500],["2017-11-01",3200.0,3200.0,2900.0,2900.0,850400],["2017-11-02",2800.0,3000.0,2700.0,2700.0,1775911],["2017-11-03",2700.0,2900.0,2600.0,2800.0,948605],["2017-11-06",2900.0,3000.0,2800.0,2900.0,228000],["2017-11-07",2900.0,3000.0,2900.0,2900.0,264300],["2017-11-08",2900.0,2900.0,2800.0,2900.0,126000],["2017-11-09",2900.0,2900.0,2800.0,2800.0,181200],["2017-11-10",2800.0,2900.0,2700.0,2800.0,221300],["2017-11-13",2900.0,2900.0,2700.0,2700.0,344610],["2017-11-14",2700.0,2800.0,2700.0,2800.0,210310],["2017-11-15",2800.0,2800.0,2700.0,2800.0,216501],["2017-11-16",2800.0,2900.0,2700.0,2800.0,258110],["2017-11-17",2800.0,2900.0,2700.0,2900.0,320650],["2017-11-20",2900.0,2900.0,2700.0,2800.0,167801],["2017-11-21",2800.0,2900.0,2700.0,2800.0,67300],["2017-11-22",2800.0,2900.0,2800.0,2800.0,194000],["2017-11-23",2800.0,2800.0,2700.0,2700.0,180110],["2017-11-24",2800.0,2900.0,2700.0,2900.0,321700],["2017-11-27",2900.0,3100.0,2900.0,3100.0,605730],["2017-11-28",3100.0,3200.0,2900.0,3000.0,445500],["2017-11-29",2900.0,3100.0,2900.0,3000.0,274442],["2017-11-30",3000.0,3100.0,2900.0,2900.0,136629],["2017-12-01",3000.0,3100.0,2900.0,3000.0,355200],["2017-12-04",3100.0,3200.0,3000.0,3100.0,457919],["2017-12-05",3100.0,3100.0,2900.0,3000.0,663300],["2017-12-06",2900.0,3000.0,2800.0,3000.0,318000],["2017-12-07",3000.0,3000.0,2900.0,2900.0,158000],["2017-12-08",3000.0,3000.0,2900.0,2900.0,360600],["2017-12-11",2900.0,3000.0,2800.0,2900.0,268101],["2017-12-12",3000.0,3000.0,2800.0,2900.0,357600],["2017-12-13",2900.0,3000.0,2800.0,2900.0,189800],["2017-12-14",2800.0,3000.0,2800.0,3000.0,163700],["2017-12-15",2900.0,3000.0,2800.0,3000.0,312115],["2017-12-18",3000.0,3000.0,2900.0,2900.0,134300],["2017-12-19",2900.0,2900.0,2800.0,2800.0,439104],["2017-12-20",2900.0,2900.0,2800.0,2800.0,190400],["2017-12-21",2800.0,2900.0,2800.0,2800.0,244200],["2017-12-22",2800.0,2900.0,2700.0,2800.0,147900],["2017-12-25",2900.0,2900.0,2700.0,2800.0,238100],["2017-12-26",2700.0,2900.0,2700.0,2800.0,288100],["2017-12-27",2800.0,2800.0,2700.0,2700.0,116900],["2017-12-28",2600.0,2800.0,2600.0,2800.0,323000],["2017-12-29",2700.0,2900.0,2700.0,2900.0,210500],["2018-01-02",2900.0,2900.0,2700.0,2700.0,335640],["2018-01-03",2800.0,2800.0,2700.0,2800.0,141500],["2018-01-04",2800.0,2900.0,2700.0,2800.0,203300],["2018-01-05",2800.0,2900.0,2700.0,2800.0,136522],["2018-01-08",2700.0,2900.0,2700.0,2900.0,240100],["2018-01-09",2900.0,2900.0,2700.0,2800.0,236000],["2018-01-10",2800.0,2900.0,2700.0,2800.0,539960],["2018-01-11",2900.0,2900.0,2800.0,2900.0,685100],["2018-01-12",2900.0,2900.0,2800.0,2900.0,357408],["2018-01-15",2800.0,2900.0,2800.0,2900.0,382429],["2018-01-16",2900.0,2900.0,2700.0,2900.0,185126],["2018-01-17",2800.0,2900.0,2700.0,2700.0,85016],["2018-01-18",2800.0,2800.0,2700.0,2700.0,119170],["2018-01-19",2800.0,2800.0,2700.0,2800.0,104310],["2018-01-22",2800.0,2900.0,2800.0,2800.0,477710],["2018-01-23",2800.0,3000.0,2800.0,3000.0,685893],["2018-01-24",3000.0,3100.0,2900.0,3000.0,447500],["2018-01-25",3000.0,3000.0,2800.0,2900.0,454650],["2018-01-26",2900.0,2900.0,2700.0,2900.0,776700],["2018-01-29",2800.0,2900.0,2700.0,2800.0,286703],["2018-01-30",2700.0,2900.0,2700.0,2800.0,302432],["2018-01-31",2800.0,2900.0,2700.0,2800.0,277700],["2018-02-01",2800.0,2800.0,2700.0,2700.0,435000],["2018-02-02",2700.0,2800.0,2600.0,2700.0,75410],["2018-02-05",2700.0,2800.0,2600.0,2700.0,268000],["2018-02-06",2600.0,2700.0,2500.0,2500.0,865030],["2018-02-07",2500.0,2700.0,2500.0,2600.0,299700],["2018-02-08",2700.0,2700.0,2500.0,2600.0,35100],["2018-02-09",2600.0,2600.0,2400.0,2600.0,383750],["2018-02-12",2600.0,2700.0,2500.0,2700.0,48790],["2018-02-13",2600.0,2700.0,2600.0,2700.0,83800],["2018-02-21",2700.0,2800.0,2600.0,2700.0,111500],["2018-02-22",2700.0,2800.0,2700.0,2700.0,181500],["2018-02-23",2700.0,2800.0,2700.0,2700.0,165700],["2018-02-26",2700.0,2800.0,2600.0,2700.0,100500],["2018-02-27",2700.0,2700.0,2600.0,2700.0,98620],["2018-02-28",2600.0,2700.0,2600.0,2600.0,196310],["2018-03-01",2600.0,2800.0,2600.0,2700.0,287000],["2018-03-02",2700.0,2800.0,2600.0,2700.0,147810],["2018-03-05",2600.0,2800.0,2600.0,2700.0,95600],["2018-03-06",2600.0,2700.0,2600.0,2700.0,56500],["2018-03-07",2600.0,2900.0,2600.0,2800.0,460300],["2018-03-08",2800.0,2800.0,2700.0,2800.0,229700],["2018-03-09",2800.0,2900.0,2700.0,2700.0,217266],["2018-03-12",2800.0,2900.0,2700.0,2800.0,1041219],["2018-03-13",2900.0,3000.0,2800.0,2900.0,690300],["2018-03-14",2900.0,3000.0,2900.0,2900.0,294896],["2018-03-15",2900.0,2900.0,2800.0,2900.0,1019300],["2018-03-16",2900.0,2900.0,2700.0,2800.0,459600],["2018-03-19",2800.0,2900.0,2700.0,2800.0,91220],["2018-03-20",2800.0,2800.0,2700.0,2700.0,343100],["2018-03-21",2700.0,2800.0,2600.0,2800.0,251500],["2018-03-22",2800.0,2800.0,2600.0,2700.0,295819],["2018-03-23",2700.0,2700.0,2500.0,2500.0,1286600],["2018-03-26",2600.0,2700.0,2600.0,2700.0,729800],["2018-03-27",2700.0,2800.0,2600.0,2700.0,141504],["2018-03-28",2600.0,2700.0,2600.0,2600.0,447900],["2018-03-29",2700.0,2700.0,2500.0,2600.0,116201],["2018-03-30",2700.0,2700.0,2500.0,2500.0,947900],["2018-04-02",2600.0,2600.0,2500.0,2600.0,198100],["2018-04-03",2500.0,2600.0,2500.0,2600.0,225900],["2018-04-04",2600.0,2600.0,2400.0,2500.0,471400],["2018-04-05",2500.0,2600.0,2400.0,2500.0,176000],["2018-04-06",2600.0,2700.0,2600.0,2700.0,1798800],["2018-04-09",2700.0,2700.0,2600.0,2700.0,207600],["2018-04-10",2700.0,2800.0,2600.0,2700.0,351900],["2018-04-11",2700.0,2700.0,2500.0,2500.0,506300],["2018-04-12",2600.0,2600.0,2500.0,2600.0,818500],["2018-04-13",2600.0,2600.0,2500.0,2500.0,885900],["2018-04-16",2500.0,2600.0,2400.0,2500.0,832400],["2018-04-17",2500.0,2600.0,2400.0,2500.0,277200],["2018-04-18",2500.0,2600.0,2400.0,2600.0,198200],["2018-04-19",2600.0,2600.0,2400.0,2500.0,274800],["2018-04-20",2500.0,2600.0,2500.0,2500.0,255500],["2018-04-23",2600.0,2600.0,2400.0,2500.0,248500],["2018-04-24",2400.0,2500.0,2400.0,2400.0,370200],["2018-04-26",2400.0,2400.0,2200.0,2200.0,963000],["2018-04-27",2200.0,2300.0,2100.0,2200.0,304600],["2018-05-02",2300.0,2300.0,2100.0,2200.0,151700],["2018-05-03",2100.0,2200.0,2000.0,2000.0,1056900],["2018-05-04",2100.0,2100.0,2000.0,2000.0,140800],["2018-05-07",2000.0,2100.0,2000.0,2000.0,148100],["2018-05-08",2000.0,2200.0,2000.0,2100.0,494600],["2018-05-09",2100.0,2200.0,2000.0,2100.0,241800],["2018-05-10",2000.0,2200.0,2000.0,2100.0,205200],["2018-05-11",2100.0,2100.0,2000.0,2000.0,275700],["2018-05-14",2100.0,2100.0,2000.0,2100.0,29600],["2018-05-15",2000.0,2100.0,2000.0,2100.0,183600],["2018-05-16",2100.0,2100.0,2000.0,2000.0,255500],["2018-05-17",2000.0,2100.0,1900.0,2000.0,210600],["2018-05-18",2000.0,2100.0,1900.0,2000.0,263100],["2018-05-21",2100.0,2100.0,1900.0,2000.0,127900],["2018-05-22",2000.0,2000.0,1900.0,1900.0,458700],["2018-05-23",2000.0,2000.0,1800.0,1900.0,94500],["2018-05-24",1900.0,2000.0,1800.0,1900.0,94900],["2018-05-25",1900.0,1900.0,1800.0,1800.0,387000],["2018-05-28",1800.0,1900.0,1700.0,1700.0,292600],["2018-05-29",1700.0,1800.0,1700.0,1700.0,202500],["2018-05-30",1700.0,1800.0,1600.0,1700.0,227700],["2018-05-31",1700.0,1800.0,1700.0,1800.0,412600],["2018-06-01",1900.0,1900.0,1900.0,1900.0,511800],["2018-06-04",2000.0,2000.0,2000.0,2000.0,777600],["2018-06-05",2100.0,2100.0,1900.0,2000.0,595600],["2018-06-06",2000.0,2000.0,1800.0,2000.0,409900],["2018-06-07",1900.0,2000.0,1800.0,1900.0,205500],["2018-06-08",1900.0,2000.0,1800.0,1900.0,131500],["2018-06-11",1900.0,1900.0,1800.0,1800.0,556300],["2018-06-12",1800.0,1900.0,1800.0,1900.0,224100],["2018-06-13",1800.0,1900.0,1800.0,1800.0,389900],["2018-06-14",1800.0,1900.0,1700.0,1900.0,237000],["2018-06-15",1800.0,1900.0,1800.0,1800.0,212300],["2018-06-18",1800.0,1900.0,1700.0,1800.0,243000],["2018-06-19",1700.0,1800.0,1700.0,1700.0,750500],["2018-06-20",1700.0,1800.0,1700.0,1800.0,306400],["2018-06-21",1900.0,1900.0,1700.0,1800.0,272500],["2018-06-22",1800.0,1800.0,1700.0,1800.0,138800],["2018-06-25",1800.0,1800.0,1700.0,1800.0,152700],["2018-06-26",1800.0,1800.0,1700.0,1800.0,169000],["2018-06-27",1800.0,1800.0,1700.0,1700.0,1138600],["2018-06-28",1700.0,1800.0,1600.0,1700.0,175900],["2018-06-29",1700.0,1800.0,1700.0,1800.0,210900],["2018-07-02",1800.0,1800.0,1700.0,1700.0,301400],["2018-07-03",1600.0,1700.0,1600.0,1600.0,271500],["2018-07-04",1600.0,1700.0,1500.0,1600.0,275300],["2018-07-05",1600.0,1700.0,1500.0,1500.0,290200],["2018-07-06",1500.0,1600.0,1500.0,1600.0,347700],["2018-07-09",1600.0,1600.0,1500.0,1600.0,146900],["2018-07-10",1600.0,1600.0,1500.0,1600.0,121500],["2018-07-11",1600.0,1600.0,1500.0,1500.0,181600],["2018-07-12",1600.0,1600.0,1400.0,1500.0,41800],["2018-07-13",1500.0,1500.0,1400.0,1400.0,226300],["2018-07-16",1400.0,1500.0,1400.0,1500.0,222700],["2018-07-17",1500.0,1600.0,1500.0,1600.0,123900],["2018-07-18",1600.0,1700.0,1500.0,1700.0,233800],["2018-07-19",1700.0,1700.0,1600.0,1600.0,339500],["2018-07-20",1600.0,1700.0,1500.0,1700.0,179100],["2018-07-23",1700.0,1700.0,1600.0,1700.0,427000],["2018-07-24",1600.0,1700.0,1600.0,1600.0,203300],["2018-07-25",1600.0,1700.0,1500.0,1600.0,236600],["2018-07-26",1700.0,1700.0,1500.0,1600.0,209900],["2018-07-27",1600.0,1700.0,1600.0,1700.0,37900],["2018-07-30",1600.0,1700.0,1600.0,1600.0,237100],["2018-07-31",1600.0,1700.0,1500.0,1600.0,177900],["2018-08-01",1600.0,1700.0,1600.0,1600.0,213600],["2018-08-02",1700.0,1700.0,1500.0,1700.0,255700],["2018-08-03",1700.0,1700.0,1600.0,1600.0,310400],["2018-08-06",1600.0,1600.0,1500.0,1600.0,57300],["2018-08-07",1600.0,1600.0,1600.0,1600.0,45000],["2018-08-08",1600.0,1600.0,1500.0,1600.0,11900],["2018-08-09",1600.0,1600.0,1500.0,1600.0,100300],["2018-08-10",1600.0,1600.0,1500.0,1500.0,183000],["2018-08-13",1600.0,1600.0,1500.0,1600.0,53300],["2018-08-14",1500.0,1600.0,1500.0,1500.0,365100],["2018-08-15",1600.0,1600.0,1400.0,1500.0,258800],["2018-08-16",1500.0,1600.0,1400.0,1500.0,260100],["2018-08-17",1500.0,1600.0,1400.0,1500.0,98600],["2018-08-20",1500.0,1600.0,1500.0,1500.0,86400],["2018-08-21",1500.0,1600.0,1400.0,1500.0,90100],["2018-08-22",1500.0,1600.0,1400.0,1600.0,36500],["2018-08-23",1600.0,1600.0,1500.0,1500.0,63500],["2018-08-24",1500.0,1600.0,1500.0,1600.0,52900],["2018-08-27",1600.0,1600.0,1500.0,1500.0,147100],["2018-08-28",1600.0,1600.0,1400.0,1500.0,51800],["2018-08-29",1500.0,1600.0,1500.0,1500.0,99400],["2018-08-30",1600.0,1600.0,1500.0,1500.0,8400],["2018-08-31",1600.0,1600.0,1500.0,1500.0,59800],["2018-09-04",1600.0,1600.0,1500.0,1600.0,169900],["2018-09-05",1600.0,1600.0,1500.0,1500.0,194500],["2018-09-06",1500.0,1500.0,1500.0,1500.0,79300],["2018-09-07",1600.0,1600.0,1400.0,1500.0,86400],["2018-09-10",1500.0,1600.0,1500.0,1600.0,289800],["2018-09-11",1600.0,1700.0,1500.0,1600.0,539700],["2018-09-12",1600.0,1700.0,1500.0,1600.0,183700],["2018-09-13",1600.0,1700.0,1600.0,1600.0,300000],["2018-09-14",1600.0,1700.0,1600.0,1600.0,121400],["2018-09-17",1700.0,1700.0,1500.0,1600.0,327900],["2018-09-18",1600.0,1600.0,1500.0,1600.0,86700],["2018-09-19",1600.0,1600.0,1500.0,1600.0,83000],["2018-09-20",1600.0,1600.0,1500.0,1600.0,72800],["2018-09-21",1600.0,1600.0,1500.0,1500.0,64000],["2018-09-24",1500.0,1600.0,1500.0,1600.0,53600],["2018-09-25",1600.0,1600.0,1500.0,1500.0,376200],["2018-09-26",1600.0,1600.0,1500.0,1600.0,327100],["2018-09-27",1700.0,1700.0,1500.0,1600.0,57200],["2018-09-28",1500.0,1700.0,1500.0,1600.0,20500],["2018-10-01",1600.0,1700.0,1500.0,1600.0,155000],["2018-10-02",1600.0,1600.0,1500.0,1500.0,64200],["2018-10-03",1600.0,1600.0,1500.0,1500.0,37900],["2018-10-04",1600.0,1600.0,1500.0,1600.0,39800],["2018-10-05",1500.0,1600.0,1500.0,1600.0,43100],["2018-10-08",1600.0,1600.0,1500.0,1500.0,43900],["2018-10-09",1500.0,1600.0,1500.0,1600.0,41000],["2018-10-10",1600.0,1700.0,1600.0,1600.0,641300],["2018-10-11",1600.0,1600.0,1500.0,1500.0,847400],["2018-10-12",1500.0,1600.0,1400.0,1600.0,148600],["2018-10-15",1600.0,1600.0,1500.0,1500.0,187800],["2018-10-16",1500.0,1600.0,1400.0,1600.0,118800],["2018-10-17",1600.0,1600.0,1500.0,1500.0,33200],["2018-10-18",1600.0,1600.0,1500.0,1500.0,233800],["2018-10-19",1500.0,1600.0,1400.0,1500.0,117200],["2018-10-22",1500.0,1500.0,1500.0,1500.0,335400],["2018-10-23",1500.0,1500.0,1400.0,1400.0,638700],["2018-10-24",1500.0,1500.0,1300.0,1400.0,311200],["2018-10-25",1400.0,1400.0,1300.0,1400.0,107200],["2018-10-26",1300.0,1500.0,1300.0,1400.0,369200],["2018-10-29",1400.0,1500.0,1400.0,1500.0,93800],["2018-10-30",1400.0,1400.0,1400.0,1400.0,111700],["2018-10-31",1400.0,1500.0,1300.0,1400.0,69100],["2018-11-01",1300.0,1500.0,1300.0,1400.0,44700],["2018-11-02",1300.0,1400.0,1300.0,1400.0,44600],["2018-11-05",1300.0,1400.0,1300.0,1400.0,61800],["2018-11-06",1300.0,1400.0,1300.0,1400.0,32600],["2018-11-07",1400.0,1400.0,1300.0,1400.0,34900],["2018-11-08",1400.0,1400.0,1300.0,1400.0,127300],["2018-11-09",1400.0,1400.0,1300.0,1400.0,32600],["2018-11-12",1300.0,1400.0,1300.0,1400.0,160800],["2018-11-13",1400.0,1400.0,1300.0,1300.0,52200],["2018-11-14",1400.0,1400.0,1300.0,1300.0,108100],["2018-11-15",1300.0,1400.0,1200.0,1200.0,438400],["2018-11-16",1300.0,1300.0,1200.0,1200.0,142000],["2018-11-19",1200.0,1300.0,1200.0,1200.0,166400],["2018-11-20",1300.0,1300.0,1200.0,1300.0,72400],["2018-11-21",1300.0,1300.0,1200.0,1300.0,222600],["2018-11-22",1200.0,1300.0,1200.0,1300.0,20300],["2018-11-23",1200.0,1300.0,1200.0,1300.0,21800],["2018-11-26",1200.0,1300.0,1200.0,1300.0,30900],["2018-11-27",1200.0,1300.0,1200.0,1200.0,42600],["2018-11-28",1300.0,1300.0,1300.0,1300.0,210400],["2018-11-29",1300.0,1300.0,1200.0,1200.0,75900],["2018-11-30",1300.0,1300.0,1200.0,1200.0,28400],["2018-12-03",1300.0,1300.0,1200.0,1200.0,70500],["2018-12-04",1200.0,1300.0,1200.0,1200.0,227900],["2018-12-05",1300.0,1300.0,1200.0,1300.0,58000],["2018-12-06",1300.0,1300.0,1200.0,1200.0,240500],["2018-12-07",1200.0,1300.0,1200.0,1300.0,27500],["2018-12-10",1200.0,1300.0,1200.0,1300.0,112100],["2018-12-11",1300.0,1300.0,1300.0,1300.0,18100],["2018-12-12",1300.0,1300.0,1200.0,1200.0,14200],["2018-12-13",1200.0,1300.0,1200.0,1200.0,158200],["2018-12-14",1300.0,1300.0,1100.0,1200.0,104300],["2018-12-17",1100.0,1200.0,1100.0,1100.0,492300],["2018-12-18",1100.0,1200.0,1100.0,1100.0,69800],["2018-12-19",1200.0,1200.0,1100.0,1200.0,7400],["2018-12-20",1100.0,1200.0,1100.0,1100.0,47300],["2018-12-21",1200.0,1200.0,1100.0,1100.0,220800],["2018-12-24",1200.0,1200.0,1100.0,1100.0,299000],["2018-12-25",1100.0,1200.0,1000.0,1100.0,337300],["2018-12-26",1200.0,1200.0,1000.0,1100.0,183000],["2018-12-27",1100.0,1200.0,1100.0,1100.0,71500],["2018-12-28",1100.0,1100.0,1000.0,1100.0,418300],["2019-01-02",1100.0,1200.0,1100.0,1100.0,32400],["2019-01-03",1100.0,1100.0,1000.0,1100.0,127800],["2019-01-04",1100.0,1200.0,1000.0,1100.0,72800],["2019-01-07",1100.0,1200.0,1000.0,1100.0,41800],["2019-01-08",1100.0,1200.0,1100.0,1100.0,101400],["2019-01-09",1100.0,1100.0,1000.0,1100.0,118500],["2019-01-10",1100.0,1200.0,1000.0,1200.0,43500],["2019-01-11",1200.0,1200.0,1100.0,1100.0,114700],["2019-01-14",1000.0,1200.0,1000.0,1100.0,224100],["2019-01-15",1100.0,1100.0,1000.0,1000.0,235100],["2019-01-16",1100.0,1100.0,1000.0,1100.0,236000],["2019-01-17",1000.0,1100.0,1000.0,1100.0,275300],["2019-01-18",1000.0,1200.0,1000.0,1100.0,181300],["2019-01-21",1100.0,1200.0,1100.0,1200.0,67100],["2019-01-22",1200.0,1200.0,1100.0,1200.0,57500],["2019-01-23",1200.0,1200.0,1100.0,1100.0,233400],["2019-01-24",1100.0,1200.0,1000.0,1100.0,147200],["2019-01-25",1000.0,1100.0,1000.0,1100.0,30500],["2019-01-28",1100.0,1200.0,1000.0,1100.0,113600],["2019-01-29",1200.0,1200.0,1000.0,1100.0,44000],["2019-01-30",1200.0,1200.0,1100.0,1100.0,29900],["2019-01-31",1200.0,1200.0,1100.0,1200.0,31800],["2019-02-01",1100.0,1200.0,1100.0,1200.0,38600],["2019-02-11",1100.0,1300.0,1100.0,1300.0,187600],["2019-02-12",1300.0,1300.0,1200.0,1200.0,170300],["2019-02-13",1200.0,1300.0,1100.0,1300.0,299700],["2019-02-14",1200.0,1300.0,1200.0,1200.0,167200],["2019-02-15",1200.0,1200.0,1200.0,1200.0,136500],["2019-02-18",1200.0,1300.0,1100.0,1200.0,407900],["2019-02-19",1100.0,1200.0,1100.0,1200.0,46700],["2019-02-20",1100.0,1200.0,1100.0,1100.0,34900],["2019-02-21",1200.0,1200.0,1100.0,1100.0,22000],["2019-02-22",1100.0,1200.0,1100.0,1100.0,71500],["2019-02-25",1200.0,1200.0,1100.0,1200.0,313600],["2019-02-26",1100.0,1200.0,1100.0,1100.0,224300],["2019-02-27",1100.0,1200.0,1000.0,1100.0,360800],["2019-02-28",1200.0,1200.0,1100.0,1100.0,64500],["2019-03-01",1200.0,1200.0,1100.0,1200.0,98800],["2019-03-04",1200.0,1200.0,1100.0,1200.0,92100],["2019-03-05",1200.0,1300.0,1100.0,1300.0,1450300],["2019-03-06",1300.0,1400.0,1300.0,1400.0,692900],["2019-03-07",1500.0,1500.0,1300.0,1300.0,491400],["2019-03-08",1400.0,1400.0,1200.0,1300.0,887900],["2019-03-11",1300.0,1300.0,1200.0,1300.0,147500],["2019-03-12",1300.0,1300.0,1200.0,1200.0,182300],["2019-03-13",1200.0,1300.0,1200.0,1200.0,96300],["2019-03-14",1300.0,1300.0,1200.0,1300.0,70200],["2019-03-15",1300.0,1300.0,1200.0,1300.0,49100],["2019-03-18",1300.0,1400.0,1300.0,1300.0,547900],["2019-03-19",1400.0,1400.0,1300.0,1300.0,162400],["2019-03-20",1300.0,1400.0,1200.0,1300.0,123900],["2019-03-21",1300.0,1300.0,1200.0,1300.0,8700],["2019-03-22",1300.0,1300.0,1200.0,1300.0,365900],["2019-03-25",1300.0,1300.0,1200.0,1300.0,51900],["2019-03-26",1200.0,1300.0,1200.0,1200.0,79900],["2019-03-27",1300.0,1300.0,1200.0,1300.0,123700],["2019-03-28",1300.0,1300.0,1200.0,1200.0,38400],["2019-03-29",1200.0,1300.0,1200.0,1300.0,129300],["2019-04-01",1300.0,1300.0,1200.0,1200.0,874916],["2019-04-02",1200.0,1300.0,1200.0,1300.0,15500],["2019-04-03",1200.0,1300.0,1200.0,1200.0,22800],["2019-04-04",1200.0,1300.0,1200.0,1200.0,117300],["2019-04-05",1200.0,1300.0,1200.0,1300.0,89900],["2019-04-08",1300.0,1300.0,1200.0,1200.0,135000],["2019-04-09",1300.0,1300.0,1200.0,1200.0,54700],["2019-04-10",1200.0,1300.0,1200.0,1200.0,137600],["2019-04-11",1200.0,1300.0,1100.0,1200.0,401400],["2019-04-12",1200.0,1300.0,1100.0,1200.0,425600],["2019-04-16",1200.0,1300.0,1100.0,1200.0,88200],["2019-04-17",1200.0,1300.0,1200.0,1200.0,125800],["2019-04-18",1200.0,1300.0,1100.0,1200.0,271100],["2019-04-19",1200.0,1300.0,1100.0,1200.0,363700],["2019-04-22",1300.0,1300.0,1200.0,1300.0,1574000],["2019-04-23",1400.0,1400.0,1400.0,1400.0,545000],["2019-04-24",1500.0,1500.0,1500.0,1500.0,383600],["2019-04-25",1600.0,1600.0,1500.0,1600.0,4484300],["2019-04-26",1600.0,1600.0,1500.0,1500.0,620000],["2019-05-02",1500.0,1600.0,1400.0,1600.0,908700],["2019-05-03",1500.0,1600.0,1500.0,1500.0,688400],["2019-05-06",1400.0,1500.0,1400.0,1500.0,1084200],["2019-05-07",1500.0,1500.0,1400.0,1400.0,270500],["2019-05-08",1400.0,1500.0,1300.0,1300.0,1503400],["2019-05-09",1400.0,1400.0,1200.0,1300.0,246700],["2019-05-10",1300.0,1300.0,1200.0,1300.0,370800],["2019-05-13",1300.0,1300.0,1200.0,1300.0,142200],["2019-05-14",1200.0,1300.0,1200.0,1200.0,156400],["2019-05-15",1300.0,1300.0,1200.0,1300.0,318000],["2019-05-16",1400.0,1400.0,1300.0,1300.0,933400],["2019-05-17",1300.0,1300.0,1300.0,1300.0,457400],["2019-05-20",1200.0,1300.0,1200.0,1300.0,156800],["2019-05-21",1300.0,1300.0,1200.0,1300.0,143500],["2019-05-22",1300.0,1400.0,1300.0,1300.0,164900],["2019-05-23",1300.0,1400.0,1200.0,1300.0,178400],["2019-05-24",1400.0,1400.0,1300.0,1300.0,163500],["2019-05-27",1300.0,1300.0,1200.0,1300.0,54300],["2019-05-28",1200.0,1300.0,1200.0,1300.0,142900],["2019-05-29",1300.0,1400.0,1200.0,1300.0,169100],["2019-05-30",1300.0,1400.0,1200.0,1300.0,127400],["2019-05-31",1300.0,1400.0,1300.0,1300.0,297700],["2019-06-03",1300.0,1300.0,1200.0,1300.0,89200],["2019-06-04",1300.0,1300.0,1200.0,1200.0,38300],["2019-06-05",1200.0,1300.0,1200.0,1300.0,85900],["2019-06-06",1200.0,1300.0,1200.0,1300.0,116000],["2019-06-07",1300.0,1300.0,1200.0,1200.0,168800],["2019-06-10",1200.0,1300.0,1200.0,1200.0,472000],["2019-06-11",1200.0,1300.0,1200.0,1200.0,74200],["2019-06-12",1200.0,1300.0,1100.0,1200.0,120800],["2019-06-13",1300.0,1300.0,1200.0,1200.0,42200],["2019-06-14",1300.0,1300.0,1200.0,1200.0,36400],["2019-06-17",1300.0,1300.0,1200.0,1200.0,3900],["2019-06-18",1300.0,1300.0,1200.0,1200.0,71500],["2019-06-19",1300.0,1300.0,1200.0,1200.0,42900],["2019-06-20",1300.0,1300.0,1200.0,1300.0,47500],["2019-06-21",1300.0,1300.0,1200.0,1200.0,59900],["2019-06-24",1200.0,1300.0,1200.0,1300.0,41200],["2019-06-25",1200.0,1300.0,1200.0,1200.0,50100],["2019-06-26",1200.0,1300.0,1200.0,1200.0,193100],["2019-06-27",1200.0,1300.0,1200.0,1300.0,276100],["2019-06-28",1200.0,1300.0,1200.0,1200.0,57000],["2019-07-01",1200.0,1300.0,1200.0,1300.0,205400],["2019-07-02",1300.0,1300.0,1200.0,1300.0,37600],["2019-07-03",1200.0,1300.0,1200.0,1200.0,43100],["2019-07-04",1200.0,1300.0,1200.0,1200.0,180300],["2019-07-05",1300.0,1300.0,1200.0,1200.0,36600],["2019-07-08",1300.0,1300.0,1200.0,1200.0,62700],["2019-07-09",1200.0,1300.0,1100.0,1200.0,113900],["2019-07-10",1200.0,1300.0,1200.0,1200.0,242500],["2019-07-11",1200.0,1300.0,1200.0,1200.0,137400],["2019-07-12",1200.0,1200.0,1200.0,1200.0,64100],["2019-07-15",1300.0,1300.0,1200.0,1200.0,35900],["2019-07-16",1200.0,1300.0,1200.0,1200.0,44800],["2019-07-17",1200.0,1300.0,1200.0,1300.0,22800],["2019-07-18",1300.0,1300.0,1200.0,1200.0,104200],["2019-07-19",1200.0,1300.0,1200.0,1200.0,53000],["2019-07-22",1200.0,1200.0,1100.0,1200.0,96200],["2019-07-23",1200.0,1300.0,1200.0,1200.0,69100],["2019-07-24",1200.0,1300.0,1100.0,1200.0,112200],["2019-07-25",1200.0,1300.0,1100.0,1200.0,107900],["2019-07-26",1200.0,1300.0,1200.0,1200.0,87200],["2019-07-29",1200.0,1300.0,1200.0,1200.0,276200],["2019-07-30",1200.0,1300.0,1100.0,1200.0,78900],["2019-07-31",1200.0,1200.0,1100.0,1200.0,9400],["2019-08-01",1100.0,1200.0,1100.0,1100.0,19600],["2019-08-02",1100.0,1200.0,1100.0,1200.0,131000],["2019-08-05",1100.0,1200.0,1100.0,1200.0,187600],["2019-08-06",1100.0,1200.0,1100.0,1200.0,13800],["2019-08-07",1100.0,1200.0,1100.0,1200.0,46400],["2019-08-08",1100.0,1200.0,1100.0,1200.0,132600],["2019-08-09",1200.0,1300.0,1200.0,1200.0,574100],["2019-08-12",1300.0,1300.0,1300.0,1300.0,100],["2019-08-13",1200.0,1300.0,1200.0,1200.0,147300],["2019-08-14",1200.0,1200.0,1100.0,1200.0,121400],["2019-08-15",1200.0,1200.0,1100.0,1200.0,90700],["2019-08-16",1100.0,1200.0,1100.0,1100.0,18800],["2019-08-19",1100.0,1200.0,1100.0,1200.0,65926],["2019-08-20",1100.0,1200.0,1100.0,1200.0,153500],["2019-08-21",1100.0,1200.0,1100.0,1200.0,113700],["2019-08-22",1100.0,1200.0,1100.0,1200.0,22300],["2019-08-23",1200.0,1200.0,1100.0,1200.0,117700],["2019-08-26",1100.0,1200.0,1100.0,1200.0,65100],["2019-08-27",1100.0,1300.0,1100.0,1200.0,178200],["2019-08-28",1200.0,1300.0,1100.0,1300.0,66000],["2019-08-29",1300.0,1300.0,1200.0,1200.0,125800],["2019-08-30",1200.0,1300.0,1200.0,1200.0,93900],["2019-09-03",1200.0,1300.0,1100.0,1200.0,56600],["2019-09-04",1200.0,1200.0,1100.0,1200.0,64400],["2019-09-05",1200.0,1200.0,1100.0,1100.0,30300],["2019-09-06",1100.0,1200.0,1100.0,1100.0,33300],["2019-09-09",1200.0,1200.0,1100.0,1200.0,28200],["2019-09-10",1100.0,1200.0,1100.0,1200.0,18500],["2019-09-11",1100.0,1200.0,1100.0,1200.0,14500],["2019-09-12",1100.0,1200.0,1100.0,1200.0,13300],["2019-09-13",1100.0,1200.0,1100.0,1200.0,34500],["2019-09-16",1100.0,1300.0,1100.0,1300.0,222700],["2019-09-17",1200.0,1300.0,1200.0,1200.0,237500],["2019-09-18",1200.0,1300.0,1100.0,1200.0,88100],["2019-09-19",1200.0,1300.0,1100.0,1300.0,316400],["2019-09-20",1200.0,1300.0,1200.0,1200.0,45800],["2019-09-23",1100.0,1300.0,1100.0,1200.0,42800],["2019-09-24",1200.0,1200.0,1100.0,1200.0,79100],["2019-09-25",1100.0,1300.0,1100.0,1300.0,662000],["2019-09-26",1300.0,1400.0,1200.0,1300.0,128400],["2019-09-27",1300.0,1300.0,1200.0,1300.0,13200],["2019-09-30",1300.0,1300.0,1200.0,1200.0,79700],["2019-10-01",1300.0,1300.0,1200.0,1200.0,94100],["2019-10-02",1200.0,1300.0,1200.0,1200.0,33800],["2019-10-03",1200.0,1300.0,1200.0,1200.0,91900],["2019-10-04",1200.0,1300.0,1100.0,1300.0,108200],["2019-10-07",1200.0,1300.0,1200.0,1200.0,85900],["2019-10-08",1200.0,1300.0,1100.0,1200.0,28600],["2019-10-09",1200.0,1300.0,1100.0,1200.0,500500],["2019-10-10",1100.0,1200.0,1100.0,1200.0,11200],["2019-10-11",1100.0,1200.0,1100.0,1200.0,345600],["2019-10-14",1100.0,1200.0,1100.0,1200.0,507300],["2019-10-15",1200.0,1300.0,1100.0,1200.0,282000],["2019-10-16",1200.0,1300.0,1100.0,1200.0,461300],["2019-10-17",1300.0,1300.0,1100.0,1200.0,377400],["2019-10-18",1200.0,1300.0,1200.0,1200.0,108200],["2019-10-21",1200.0,1300.0,1100.0,1200.0,419000],["2019-10-22",1100.0,1200.0,1100.0,1200.0,119100],["2019-10-23",1200.0,1200.0,1100.0,1200.0,76800],["2019-10-24",1100.0,1200.0,1100.0,1200.0,405600],["2019-10-25",1200.0,1200.0,1100.0,1100.0,161400],["2019-10-28",1200.0,1200.0,1100.0,1200.0,102700],["2019-10-29",1100.0,1200.0,1100.0,1200.0,34000],["2019-10-30",1100.0,1200.0,1100.0,1200.0,71700],["2019-10-31",1100.0,1200.0,1100.0,1100.0,791300],["2019-11-01",1100.0,1200.0,1000.0,1100.0,489400],["2019-11-04",1200.0,1200.0,1100.0,1100.0,50400],["2019-11-05",1100.0,1200.0,1100.0,1100.0,310300],["2019-11-06",1100.0,1200.0,1000.0,1100.0,240400],["2019-11-07",1200.0,1200.0,1000.0,1100.0,98000],["2019-11-08",1200.0,1200.0,1100.0,1200.0,149200],["2019-11-11",1100.0,1200.0,1100.0,1100.0,208500],["2019-11-12",1200.0,1200.0,1100.0,1100.0,42700],["2019-11-13",1100.0,1200.0,1000.0,1100.0,354400],["2019-11-14",1200.0,1200.0,1000.0,1100.0,255200],["2019-11-15",1200.0,1200.0,1000.0,1100.0,584800],["2019-11-18",1200.0,1200.0,1000.0,1100.0,50400],["2019-11-19",1100.0,1200.0,1000.0,1100.0,102600],["2019-11-20",1200.0,1200.0,1000.0,1100.0,95000],["2019-11-21",1100.0,1100.0,1000.0,1100.0,259600],["2019-11-22",1000.0,1100.0,1000.0,1100.0,464300],["2019-11-25",1100.0,1100.0,1000.0,1100.0,19400],["2019-11-26",1000.0,1100.0,1000.0,1000.0,35600],["2019-11-27",1000.0,1100.0,1000.0,1000.0,42400],["2019-11-28",1000.0,1100.0,1000.0,1100.0,523500],["2019-11-29",1200.0,1200.0,1100.0,1100.0,431000],["2019-12-02",1100.0,1200.0,1100.0,1100.0,141400],["2019-12-03",1100.0,1200.0,1000.0,1100.0,37700],["2019-12-04",1100.0,1100.0,1000.0,1100.0,551300],["2019-12-05",1000.0,1100.0,1000.0,1100.0,32600],["2019-12-06",1000.0,1100.0,1000.0,1100.0,30000],["2019-12-09",1000.0,1100.0,1000.0,1000.0,18300],["2019-12-10",1000.0,1100.0,1000.0,1000.0,37200],["2019-12-11",1000.0,1100.0,1000.0,1100.0,515900],["2019-12-12",1200.0,1200.0,1100.0,1200.0,811500],["2019-12-13",1300.0,1300.0,1200.0,1300.0,968700],["2019-12-16",1300.0,1400.0,1200.0,1400.0,1133400],["2019-12-17",1400.0,1500.0,1300.0,1300.0,1468400],["2019-12-18",1200.0,1300.0,1200.0,1200.0,294700],["2019-12-19",1200.0,1300.0,1100.0,1300.0,415900],["2019-12-20",1300.0,1300.0,1200.0,1200.0,554700],["2019-12-23",1200.0,1300.0,1100.0,1300.0,220300],["2019-12-24",1200.0,1300.0,1200.0,1200.0,470500],["2019-12-25",1200.0,1300.0,1100.0,1200.0,189200],["2019-12-26",1100.0,1200.0,1100.0,1200.0,107400],["2019-12-27",1100.0,1200.0,1100.0,1100.0,253000],["2019-12-30",1100.0,1200.0,1100.0,1100.0,95500],["2019-12-31",1100.0,1200.0,1100.0,1200.0,361600],["2020-01-02",1200.0,1200.0,1100.0,1200.0,43500],["2020-01-03",1100.0,1200.0,1100.0,1100.0,73900],["2020-01-06",1100.0,1200.0,1100.0,1100.0,54800],["2020-01-07",1100.0,1200.0,1100.0,1100.0,61500],["2020-01-08",1100.0,1200.0,1000.0,1100.0,230000],["2020-01-09",1100.0,1100.0,1000.0,1000.0,105900],["2020-01-10",1000.0,1100.0,1000.0,1100.0,296700],["2020-01-13",1100.0,1100.0,1000.0,1000.0,52400],["2020-01-14",1000.0,1100.0,1000.0,1000.0,138500],["2020-01-15",1000.0,1100.0,1000.0,1100.0,174800],["2020-01-16",1000.0,1200.0,1000.0,1100.0,640000],["2020-01-17",1100.0,1200.0,1000.0,1100.0,308300],["2020-01-20",1100.0,1100.0,1000.0,1100.0,41300],["2020-01-21",1000.0,1100.0,1000.0,1000.0,340300],["2020-01-22",1000.0,1100.0,1000.0,1100.0,111800],["2020-01-30",1000.0,1100.0,1000.0,1100.0,577900],["2020-01-31",1100.0,1100.0,1000.0,1100.0,145700],["2020-02-03",1100.0,1100.0,1000.0,1000.0,784700],["2020-02-04",1000.0,1100.0,900.0,1000.0,175500],["2020-02-05",1100.0,1100.0,900.0,1000.0,90300],["2020-02-06",900.0,1100.0,900.0,1000.0,77800],["2020-02-07",1100.0,1100.0,1000.0,1000.0,177100],["2020-02-10",1000.0,1100.0,1000.0,1100.0,101300],["2020-02-11",1100.0,1100.0,1000.0,1000.0,40800],["2020-02-12",1000.0,1100.0,1000.0,1000.0,8600],["2020-02-13",1000.0,1100.0,1000.0,1000.0,107500],["2020-02-14",1100.0,1100.0,1000.0,1000.0,88800],["2020-02-17",1000.0,1100.0,1000.0,1000.0,689600],["2020-02-18",1100.0,1100.0,1000.0,1000.0,28200],["2020-02-19",1000.0,1100.0,1000.0,1100.0,395600],["2020-02-20",1100.0,1200.0,1000.0,1100.0,337100],["2020-02-21",1100.0,1100.0,1000.0,1000.0,37700],["2020-02-24",1000.0,1100.0,1000.0,1100.0,9600],["2020-02-25",1100.0,1100.0,1000.0,1000.0,48500],["2020-02-26",1000.0,1100.0,1000.0,1100.0,3100],["2020-02-27",1100.0,1100.0,1000.0,1100.0,183600],["2020-02-28",1100.0,1100.0,1000.0,1000.0,267500],["2020-03-02",1100.0,1100.0,1000.0,1000.0,34800],["2020-03-03",1100.0,1100.0,1000.0,1100.0,59900],["2020-03-04",1100.0,1100.0,1100.0,1100.0,69300],["2020-03-05",1000.0,1100.0,1000.0,1000.0,40800],["2020-03-06",1100.0,1100.0,1000.0,1000.0,69600],["2020-03-09",1000.0,1000.0,900.0,1000.0,355800],["2020-03-10",900.0,1100.0,900.0,1000.0,464300],["2020-03-11",1000.0,1100.0,900.0,1000.0,127100],["2020-03-12",900.0,1000.0,900.0,900.0,142000],["2020-03-13",900.0,1000.0,800.0,800.0,1237500],["2020-03-16",900.0,900.0,800.0,900.0,250200],["2020-03-17",1000.0,1000.0,800.0,900.0,459700],["2020-03-18",900.0,1000.0,800.0,900.0,464000],["2020-03-19",900.0,1000.0,800.0,900.0,739400],["2020-03-20",900.0,900.0,800.0,900.0,357600],["2020-03-23",900.0,900.0,800.0,800.0,471400],["2020-03-24",800.0,900.0,800.0,900.0,391100],["2020-03-25",800.0,900.0,800.0,800.0,40100],["2020-03-26",800.0,900.0,800.0,800.0,279800],["2020-03-27",900.0,900.0,700.0,800.0,326500],["2020-03-30",700.0,800.0,700.0,700.0,437900],["2020-03-31",700.0,800.0,600.0,700.0,682300],["2020-04-01",700.0,800.0,600.0,700.0,385100],["2020-04-03",700.0,800.0,700.0,800.0,142500],["2020-04-06",700.0,800.0,700.0,800.0,164800],["2020-04-07",700.0,800.0,700.0,700.0,184900],["2020-04-08",700.0,800.0,700.0,800.0,68100],["2020-04-09",800.0,800.0,700.0,700.0,187300],["2020-04-10",700.0,800.0,700.0,800.0,48000],["2020-04-13",700.0,800.0,700.0,700.0,237300],["2020-04-14",800.0,800.0,700.0,800.0,150500],["2020-04-15",800.0,800.0,700.0,700.0,109200],["2020-04-16",800.0,800.0,700.0,800.0,578400],["2020-04-17",800.0,900.0,800.0,800.0,118400],["2020-04-20",800.0,900.0,700.0,800.0,416500],["2020-04-21",800.0,800.0,700.0,700.0,242100],["2020-04-22",800.0,800.0,700.0,800.0,76300],["2020-04-23",800.0,900.0,700.0,700.0,224200],["2020-04-24",700.0,800.0,700.0,800.0,366000],["2020-04-27",900.0,900.0,800.0,900.0,1084900],["2020-04-28",1000.0,1000.0,800.0,900.0,585200],["2020-04-29",900.0,1000.0,900.0,900.0,496700],["2020-05-04",900.0,900.0,800.0,900.0,377700],["2020-05-05",800.0,1000.0,800.0,1000.0,307000],["2020-05-06",900.0,1000.0,900.0,900.0,567300],["2020-05-07",900.0,900.0,800.0,900.0,973600],["2020-05-08",900.0,900.0,800.0,900.0,57000],["2020-05-11",900.0,900.0,800.0,800.0,183900],["2020-05-12",800.0,900.0,800.0,800.0,184800],["2020-05-13",800.0,900.0,800.0,900.0,155500],["2020-05-14",800.0,900.0,800.0,800.0,484300],["2020-05-15",800.0,900.0,800.0,900.0,879000],["2020-05-18",800.0,1000.0,800.0,900.0,303100],["2020-05-19",900.0,1000.0,900.0,900.0,154000],["2020-05-20",900.0,1000.0,800.0,900.0,139800],["2020-05-21",800.0,900.0,800.0,900.0,221200],["2020-05-22",800.0,900.0,800.0,900.0,628300],["2020-05-25",900.0,900.0,800.0,800.0,498500],["2020-05-26",900.0,900.0,800.0,800.0,161700],["2020-05-27",800.0,900.0,800.0,900.0,479800],["2020-05-28",800.0,900.0,800.0,800.0,441200],["2020-05-29",800.0,900.0,800.0,900.0,363600],["2020-06-01",900.0,1000.0,800.0,900.0,530200],["2020-06-02",900.0,1000.0,900.0,900.0,389800],["2020-06-03",1000.0,1000.0,800.0,900.0,562300],["2020-06-04",900.0,1000.0,800.0,1000.0,198500],["2020-06-05",1000.0,1000.0,900.0,900.0,149600],["2020-06-08",900.0,1000.0,900.0,900.0,175800],["2020-06-09",900.0,1000.0,900.0,900.0,266400],["2020-06-10",1000.0,1000.0,900.0,1000.0,1295100],["2020-06-11",1100.0,1100.0,1000.0,1100.0,1950800],["2020-06-12",1000.0,1100.0,1000.0,1000.0,362000],["2020-06-15",1100.0,1100.0,900.0,900.0,719900],["2020-06-16",900.0,1000.0,900.0,1000.0,670700],["2020-06-17",1100.0,1100.0,900.0,1000.0,594300],["2020-06-18",1100.0,1100.0,1000.0,1000.0,436800],["2020-06-19",1000.0,1100.0,1000.0,1100.0,331500],["2020-06-22",1000.0,1100.0,1000.0,1000.0,237200],["2020-06-23",1000.0,1100.0,1000.0,1100.0,653300],["2020-06-24",1000.0,1100.0,1000.0,1000.0,578200],["2020-06-25",1000.0,1100.0,1000.0,1100.0,1007600],["2020-06-26",1200.0,1200.0,1100.0,1200.0,1202200],["2020-06-29",1300.0,1300.0,1100.0,1200.0,738200],["2020-06-30",1100.0,1200.0,1100.0,1100.0,262700],["2020-07-01",1100.0,1200.0,1000.0,1100.0,337500],["2020-07-02",1200.0,1200.0,1000.0,1100.0,243500],["2020-07-03",1200.0,1200.0,1100.0,1200.0,452900],["2020-07-06",1200.0,1300.0,1200.0,1300.0,618800],["2020-07-07",1200.0,1300.0,1200.0,1300.0,634500],["2020-07-08",1200.0,1300.0,1200.0,1300.0,297500],["2020-07-09",1200.0,1300.0,1200.0,1300.0,392000],["2020-07-10",1300.0,1300.0,1200.0,1200.0,169300],["2020-07-13",1100.0,1200.0,1100.0,1200.0,174000],["2020-07-14",1200.0,1300.0,1100.0,1200.0,154300],["2020-07-15",1300.0,1300.0,1200.0,1300.0,46600],["2020-07-16",1300.0,1300.0,1200.0,1200.0,265000],["2020-07-17",1200.0,1300.0,1200.0,1300.0,127700],["2020-07-20",1200.0,1200.0,1200.0,1200.0,40800],["2020-07-21",1100.0,1200.0,1100.0,1100.0,303500],["2020-07-22",1000.0,1100.0,1000.0,1000.0,749000],["2020-07-23",900.0,1100.0,900.0,1100.0,776800],["2020-07-24",1000.0,1000.0,1000.0,1000.0,760500],["2020-07-27",900.0,1000.0,900.0,900.0,998100],["2020-07-28",900.0,1000.0,900.0,1000.0,838400],["2020-07-29",1000.0,1100.0,900.0,1100.0,549300],["2020-07-30",1000.0,1100.0,1000.0,1000.0,146000],["2020-07-31",1000.0,1100.0,1000.0,1000.0,317200],["2020-08-03",1000.0,1100.0,1000.0,1000.0,103700],["2020-08-04",1000.0,1100.0,1000.0,1000.0,31100],["2020-08-05",1000.0,1100.0,1000.0,1100.0,109000],["2020-08-06",1000.0,1100.0,1000.0,1000.0,123900],["2020-08-07",1000.0,1000.0,900.0,900.0,82300],["2020-08-10",1000.0,1000.0,1000.0,1000.0,99000],["2020-08-11",1100.0,1100.0,1000.0,1100.0,522900],["2020-08-12",1100.0,1100.0,1000.0,1100.0,31300],["2020-08-13",1000.0,1100.0,1000.0,1000.0,37000],["2020-08-14",1000.0,1100.0,1000.0,1100.0,927200],["2020-08-17",1100.0,1200.0,1000.0,1100.0,73000],["2020-08-18",1100.0,1200.0,1100.0,1100.0,4300],["2020-08-19",1100.0,1100.0,1100.0,1100.0,159000],["2020-08-20",1100.0,1100.0,1000.0,1100.0,14600],["2020-08-21",1100.0,1100.0,1000.0,1100.0,42400],["2020-08-24",1100.0,1100.0,1000.0,1100.0,232000],["2020-08-25",1100.0,1200.0,1100.0,1100.0,68700],["2020-08-26",1000.0,1200.0,1000.0,1100.0,64200],["2020-08-27",1200.0,1200.0,1000.0,1100.0,13700],["2020-08-28",1100.0,1200.0,1100.0,1100.0,60200],["2020-08-31",1200.0,1200.0,1100.0,1100.0,59800],["2020-09-01",1100.0,1100.0,1000.0,1100.0,79000],["2020-09-03",1100.0,1200.0,1000.0,1100.0,253100],["2020-09-04",1100.0,1200.0,1000.0,1200.0,115100],["2020-09-07",1100.0,1200.0,1100.0,1100.0,27700],["2020-09-08",1200.0,1200.0,1000.0,1000.0,57200],["2020-09-09",1000.0,1100.0,1000.0,1100.0,187900],["2020-09-10",1200.0,1200.0,1100.0,1100.0,58400],["2020-09-11",1100.0,1200.0,1100.0,1100.0,227000],["2020-09-14",1100.0,1200.0,1100.0,1100.0,37900],["2020-09-15",1200.0,1200.0,1100.0,1200.0,948400],["2020-09-16",1200.0,1200.0,1100.0,1200.0,130700],["2020-09-17",1100.0,1200.0,1100.0,1200.0,52900],["2020-09-18",1100.0,1200.0,1100.0,1200.0,86300],["2020-09-21",1100.0,1200.0,1100.0,1100.0,132200],["2020-09-22",1100.0,1200.0,1100.0,1100.0,80700],["2020-09-23",1100.0,1200.0,1100.0,1200.0,863600],["2020-09-24",1200.0,1300.0,1100.0,1200.0,349700],["2020-09-25",1200.0,1300.0,1100.0,1200.0,236900],["2020-09-28",1100.0,1200.0,1100.0,1200.0,61200],["2020-09-29",1200.0,1300.0,1100.0,1200.0,315400],["2020-09-30",1200.0,1300.0,1100.0,1200.0,375700],["2020-10-01",1200.0,1300.0,1100.0,1200.0,309200],["2020-10-02",1200.0,1300.0,1100.0,1200.0,596700],["2020-10-05",1300.0,1300.0,1100.0,1200.0,171800],["2020-10-06",1200.0,1200.0,1200.0,1200.0,45700],["2020-10-07",1300.0,1300.0,1200.0,1200.0,38400],["2020-10-08",1200.0,1300.0,1100.0,1200.0,555800],["2020-10-09",1200.0,1300.0,1100.0,1200.0,96100],["2020-10-12",1100.0,1200.0,1100.0,1200.0,5000],["2020-10-13",1100.0,1200.0,1100.0,1200.0,35600],["2020-10-14",1100.0,1300.0,1100.0,1200.0,415800],["2020-10-15",1100.0,1200.0,1100.0,1100.0,32200],["2020-10-16",1200.0,1200.0,1100.0,1200.0,377700],["2020-10-19",1200.0,1200.0,1100.0,1200.0,6300],["2020-10-20",1100.0,1200.0,1100.0,1200.0,90200],["2020-10-21",1200.0,1200.0,1100.0,1100.0,93700],["2020-10-22",1200.0,1200.0,1200.0,1200.0,727900],["2020-10-23",1200.0,1200.0,1100.0,1100.0,12400],["2020-10-26",1100.0,1200.0,1100.0,1100.0,43100],["2020-10-27",1200.0,1200.0,1100.0,1100.0,498500],["2020-10-28",1100.0,1200.0,1100.0,1200.0,241300],["2020-10-29",1200.0,1200.0,1100.0,1200.0,345200],["2020-10-30",1100.0,1200.0,1100.0,1200.0,570900],["2020-11-02",1100.0,1200.0,1100.0,1200.0,444500],["2020-11-03",1100.0,1200.0,1100.0,1100.0,57600],["2020-11-04",1100.0,1200.0,1100.0,1200.0,35700],["2020-11-05",1100.0,1200.0,1100.0,1200.0,54600],["2020-11-06",1100.0,1200.0,1100.0,1200.0,1300],["2020-11-09",1100.0,1200.0,1100.0,1200.0,74000],["2020-11-10",1100.0,1200.0,1100.0,1100.0,28410],["2020-11-11",1100.0,1200.0,1100.0,1200.0,600],["2020-11-12",1100.0,1200.0,1100.0,1100.0,5000],["2020-11-13",1100.0,1200.0,1100.0,1200.0,96300],["2020-11-16",1200.0,1200.0,1100.0,1100.0,84100],["2020-11-17",1200.0,1200.0,1100.0,1100.0,152100],["2020-11-18",1100.0,1200.0,1100.0,1100.0,210600],["2020-11-19",1200.0,1200.0,1100.0,1100.0,21700],["2020-11-20",1200.0,1200.0,1100.0,1200.0,15800],["2020-11-23",1200.0,1200.0,1100.0,1100.0,38500],["2020-11-24",1100.0,1200.0,1100.0,1100.0,20800],["2020-11-25",1200.0,1200.0,1100.0,1200.0,94200],["2020-11-26",1100.0,1200.0,1100.0,1100.0,12400],["2020-11-27",1200.0,1200.0,1100.0,1100.0,53800],["2020-11-30",1100.0,1200.0,1100.0,1100.0,36800],["2020-12-01",1200.0,1200.0,1000.0,1100.0,556100],["2020-12-02",1100.0,1200.0,1000.0,1100.0,149300],["2020-12-03",1200.0,1200.0,1100.0,1100.0,128200],["2020-12-04",1100.0,1100.0,1100.0,1100.0,167800],["2020-12-07",1200.0,1200.0,1100.0,1100.0,125300],["2020-12-08",1100.0,1200.0,1100.0,1100.0,223400],["2020-12-09",1100.0,1200.0,1100.0,1200.0,270200],["2020-12-10",1100.0,1200.0,1100.0,1100.0,986100],["2020-12-11",1100.0,1200.0,1000.0,1200.0,253800],["2020-12-14",1200.0,1200.0,1100.0,1100.0,83100],["2020-12-15",1100.0,1200.0,1100.0,1100.0,104600],["2020-12-16",1200.0,1200.0,1100.0,1200.0,1576300],["2020-12-17",1300.0,1300.0,1300.0,1300.0,1516700],["2020-12-18",1300.0,1400.0,1300.0,1300.0,234300],["2020-12-21",1300.0,1400.0,1300.0,1300.0,582400],["2020-12-22",1300.0,1400.0,1200.0,1400.0,726800],["2020-12-23",1300.0,1400.0,1300.0,1300.0,553600],["2020-12-24",1300.0,1300.0,1200.0,1300.0,272200],["2020-12-25",1200.0,1300.0,1200.0,1300.0,217600],["2020-12-28",1300.0,1400.0,1200.0,1300.0,621200],["2020-12-29",1300.0,1400.0,1200.0,1400.0,562300],["2020-12-30",1400.0,1400.0,1300.0,1400.0,581200],["2020-12-31",1400.0,1400.0,1300.0,1400.0,551800],["2021-01-04",1400.0,1500.0,1300.0,1500.0,246900],["2021-01-05",1500.0,1500.0,1400.0,1400.0,919200],["2021-01-06",1400.0,1500.0,1300.0,1500.0,410500],["2021-01-07",1500.0,1600.0,1400.0,1500.0,1232600],["2021-01-08",1600.0,1600.0,1400.0,1500.0,738300],["2021-01-11",1600.0,1600.0,1500.0,1600.0,210800],["2021-01-12",1600.0,1600.0,1500.0,1500.0,1081800],["2021-01-13",1600.0,1600.0,1500.0,1600.0,434200],["2021-01-14",1600.0,1600.0,1500.0,1600.0,766600],["2021-01-15",1600.0,1600.0,1500.0,1500.0,637800],["2021-01-18",1500.0,1600.0,1500.0,1600.0,723700],["2021-01-19",1700.0,1700.0,1500.0,1700.0,2237000],["2021-01-20",1800.0,1800.0,1700.0,1800.0,1913500],["2021-01-21",1900.0,1900.0,1900.0,1900.0,484200],["2021-01-22",2000.0,2000.0,2000.0,2000.0,100900],["2021-01-25",2200.0,2200.0,2200.0,2200.0,182000],["2021-01-26",2400.0,2400.0,2400.0,2400.0,4222900],["2021-01-27",2600.0,2600.0,2400.0,2500.0,3355300],["2021-01-28",2500.0,2500.0,2300.0,2300.0,722900],["2021-01-29",2100.0,2200.0,2100.0,2100.0,1936700],["2021-02-01",1900.0,2100.0,1900.0,1900.0,1317500],["2021-02-02",1800.0,1800.0,1800.0,1800.0,245300],["2021-02-03",1700.0,1900.0,1700.0,1900.0,1006400],["2021-02-04",2000.0,2000.0,1900.0,1900.0,296300],["2021-02-05",2000.0,2000.0,1800.0,2000.0,763600],["2021-02-08",2000.0,2000.0,1800.0,1800.0,1040600],["2021-02-09",1800.0,1900.0,1700.0,1900.0,285900],["2021-02-17",1900.0,2000.0,1800.0,2000.0,548000],["2021-02-18",2000.0,2000.0,1800.0,1900.0,595400],["2021-02-19",1900.0,1900.0,1800.0,1900.0,394600],["2021-02-22",1800.0,2000.0,1800.0,1900.0,592400],["2021-02-23",1900.0,2000.0,1800.0,1900.0,367500],["2021-02-24",1800.0,2000.0,1800.0,1800.0,254500],["2021-02-25",1900.0,1900.0,1800.0,1900.0,803600],["2021-02-26",1900.0,2000.0,1900.0,1900.0,175000],["2021-03-01",2000.0,2000.0,1900.0,2000.0,797300],["2021-03-02",2100.0,2200.0,2100.0,2200.0,1069200],["2021-03-03",2300.0,2400.0,2300.0,2400.0,761200],["2021-03-04",2600.0,2600.0,2400.0,2600.0,2668000],["2021-03-05",2800.0,2800.0,2700.0,2800.0,2008500],["2021-03-08",3000.0,3000.0,3000.0,3000.0,1734800],["2021-03-09",3200.0,3300.0,2700.0,2800.0,2349000],["2021-03-10",2800.0,2800.0,2600.0,2600.0,1785100],["2021-03-11",2600.0,2800.0,2400.0,2800.0,790900],["2021-03-12",3000.0,3000.0,2700.0,2800.0,1248500],["2021-03-15",2800.0,2800.0,2600.0,2800.0,723300],["2021-03-16",2700.0,2900.0,2600.0,2800.0,1147700],["2021-03-17",2800.0,3000.0,2800.0,3000.0,901300],["2021-03-18",2900.0,3000.0,2800.0,2800.0,229200],["2021-03-19",2800.0,2800.0,2700.0,2700.0,470100],["2021-03-22",2700.0,2800.0,2600.0,2700.0,619700],["2021-03-23",2700.0,2900.0,2700.0,2900.0,1054200],["2021-03-24",2900.0,3100.0,2800.0,3100.0,932000],["2021-03-25",3100.0,3100.0,2900.0,3000.0,1239200],["2021-03-26",3000.0,3300.0,2900.0,3300.0,2474500],["2021-03-29",3500.0,3600.0,3400.0,3600.0,1041000],["2021-03-30",3800.0,3900.0,3600.0,3700.0,2063600],["2021-03-31",3700.0,3700.0,3400.0,3400.0,1909600],["2021-04-01",3200.0,3600.0,3100.0,3500.0,1195100],["2021-04-02",3500.0,3600.0,3300.0,3600.0,879200],["2021-04-05",3600.0,3900.0,3600.0,3900.0,1654900],["2021-04-06",4000.0,4100.0,3800.0,4000.0,2061800],["2021-04-07",4000.0,4100.0,3800.0,4000.0,1362600],["2021-04-08",4000.0,4200.0,3800.0,4000.0,1314100],["2021-04-09",4000.0,4400.0,3900.0,4400.0,2556900],["2021-04-12",4400.0,4800.0,4400.0,4800.0,2014300],["2021-04-13",4800.0,5100.0,4400.0,4600.0,3243300],["2021-04-14",4600.0,5000.0,4300.0,5000.0,2484200],["2021-04-15",5000.0,5100.0,4700.0,4700.0,1429400],["2021-04-16",4700.0,4800.0,4300.0,4300.0,2057700],["2021-04-19",4300.0,4300.0,3900.0,3900.0,1962900],["2021-04-20",3600.0,4200.0,3600.0,4100.0,930800],["2021-04-22",4200.0,4200.0,3700.0,3700.0,817800],["2021-04-23",3700.0,3700.0,3400.0,3400.0,1768500],["2021-04-26",3400.0,3600.0,3100.0,3100.0,1086500],["2021-04-27",3100.0,3400.0,3000.0,3400.0,1169500],["2021-04-28",3400.0,3600.0,3400.0,3600.0,707500],["2021-04-29",3500.0,3500.0,3400.0,3500.0,557100],["2021-05-04",3400.0,3400.0,3200.0,3300.0,876800],["2021-05-05",3200.0,3600.0,3200.0,3600.0,897500],["2021-05-06",3700.0,3700.0,3400.0,3400.0,567600],["2021-05-07",3400.0,3500.0,3300.0,3400.0,881300],["2021-05-10",3400.0,3500.0,3200.0,3500.0,880100],["2021-05-11",3500.0,3600.0,3400.0,3500.0,576100],["2021-05-12",3500.0,3800.0,3400.0,3800.0,1476200],["2021-05-13",4000.0,4100.0,3900.0,4000.0,1579300],["2021-05-14",4000.0,4000.0,3700.0,3700.0,468000],["2021-05-17",3700.0,3800.0,3600.0,3700.0,244900],["2021-05-18",3600.0,4000.0,3500.0,4000.0,1728800],["2021-05-19",4100.0,4100.0,3800.0,4000.0,364500],["2021-05-20",4000.0,4000.0,3800.0,3800.0,279900],["2021-05-21",3700.0,3800.0,3600.0,3600.0,532100],["2021-05-24",3700.0,3700.0,3500.0,3700.0,271200],["2021-05-25",3700.0,3700.0,3400.0,3500.0,1758100],["2021-05-26",3500.0,3500.0,3200.0,3200.0,1602700],["2021-05-27",3200.0,3500.0,3200.0,3500.0,746900],["2021-05-28",3500.0,3500.0,3300.0,3400.0,1709400],["2021-05-31",3400.0,3400.0,3200.0,3200.0,693500],["2021-06-01",3300.0,3500.0,3200.0,3400.0,1888000],["2021-06-02",3400.0,3400.0,3200.0,3200.0,738100],["2021-06-03",3300.0,3500.0,3200.0,3500.0,902400],["2021-06-04",3500.0,3600.0,3300.0,3400.0,830300],["2021-06-07",3400.0,3500.0,3200.0,3400.0,714000],["2021-06-08",3400.0,3500.0,3300.0,3300.0,417400],["2021-06-09",3300.0,3400.0,3300.0,3300.0,326300],["2021-06-10",3300.0,3400.0,3200.0,3400.0,555100],["2021-06-11",3300.0,3400.0,3300.0,3300.0,388800],["2021-06-14",3300.0,3400.0,3200.0,3300.0,745000],["2021-06-15",3300.0,3400.0,3200.0,3300.0,291900],["2021-06-16",3200.0,3300.0,3200.0,3300.0,298300],["2021-06-17",3300.0,3400.0,3200.0,3400.0,419710],["2021-06-18",3400.0,3700.0,3300.0,3600.0,2368800],["2021-06-21",3600.0,3700.0,3500.0,3700.0,580700],["2021-06-22",3700.0,3700.0,3500.0,3500.0,1188400],["2021-06-23",3500.0,3600.0,3300.0,3300.0,362000],["2021-06-24",3400.0,3600.0,3300.0,3600.0,1399700],["2021-06-25",3600.0,3800.0,3600.0,3700.0,1195500],["2021-06-28",3700.0,3800.0,3600.0,3800.0,825700],["2021-06-29",3600.0,3900.0,3600.0,3800.0,1109800],["2021-06-30",3700.0,3800.0,3600.0,3700.0,375100],["2021-07-01",3700.0,3700.0,3500.0,3600.0,352300],["2021-07-02",3600.0,3700.0,3500.0,3500.0,388500],["2021-07-05",3600.0,3600.0,3400.0,3500.0,403100],["2021-07-06",3500.0,3600.0,3400.0,3400.0,197800],["2021-07-07",3300.0,3400.0,3200.0,3200.0,351800],["2021-07-08",3200.0,3500.0,3200.0,3300.0,640700],["2021-07-09",3300.0,3300.0,3200.0,3300.0,527400],["2021-07-12",3300.0,3300.0,3000.0,3000.0,407600],["2021-07-13",3000.0,3100.0,2900.0,3100.0,178700],["2021-07-14",3100.0,3200.0,2900.0,3000.0,371700],["2021-07-15",3000.0,3100.0,2900.0,3100.0,172500],["2021-07-16",3100.0,3300.0,3000.0,3100.0,319100],["2021-07-19",3000.0,3100.0,2900.0,3000.0,504700],["2021-07-20",3100.0,3100.0,2900.0,3000.0,151000],["2021-07-21",3000.0,3100.0,2900.0,2900.0,190400],["2021-07-22",2900.0,3100.0,2900.0,3000.0,128100],["2021-07-23",3000.0,3100.0,2900.0,3000.0,399600],["2021-07-26",3000.0,3000.0,2900.0,2900.0,64800],["2021-07-27",2900.0,3000.0,2900.0,2900.0,315600],["2021-07-28",2900.0,3000.0,2900.0,2900.0,53700],["2021-07-29",2900.0,3000.0,2800.0,2900.0,57800],["2021-07-30",2900.0,3000.0,2800.0,3000.0,266600],["2021-08-02",2900.0,3000.0,2900.0,2900.0,110300],["2021-08-03",2800.0,3000.0,2800.0,2900.0,279700],["2021-08-04",3000.0,3000.0,2800.0,2900.0,253800],["2021-08-05",3000.0,3100.0,2900.0,3100.0,649900],["2021-08-06",3200.0,3300.0,3100.0,3100.0,165100],["2021-08-09",3100.0,3200.0,3000.0,3000.0,99000],["2021-08-10",3000.0,3100.0,3000.0,3100.0,309500],["2021-08-11",3100.0,3200.0,3000.0,3100.0,500200],["2021-08-12",3100.0,3200.0,3000.0,3200.0,360500],["2021-08-13",3200.0,3200.0,2900.0,3000.0,1042200],["2021-08-16",3000.0,3100.0,3000.0,3100.0,201600],["2021-08-17",3100.0,3100.0,3000.0,3100.0,197300],["2021-08-18",3000.0,3100.0,2900.0,3000.0,426400],["2021-08-19",3000.0,3100.0,2900.0,3000.0,406400],["2021-08-20",3100.0,3100.0,2900.0,2900.0,282300],["2021-08-23",2900.0,3100.0,2900.0,3100.0,596900],["2021-08-24",3300.0,3400.0,3200.0,3400.0,2705600],["2021-08-25",3400.0,3600.0,3300.0,3500.0,968600],["2021-08-26",3500.0,3500.0,3300.0,3400.0,728100],["2021-08-27",3400.0,3500.0,3300.0,3400.0,709100],["2021-08-30",3400.0,3700.0,3300.0,3700.0,1724100],["2021-08-31",4000.0,4000.0,3800.0,4000.0,581100],["2021-09-01",4400.0,4400.0,4400.0,4400.0,961400],["2021-09-06",4400.0,4800.0,4300.0,4800.0,3265800],["2021-09-07",5100.0,5200.0,4900.0,5200.0,4227100],["2021-09-08",5600.0,5700.0,5300.0,5700.0,4738900],["2021-09-09",6200.0,6200.0,5200.0,5200.0,3367000],["2021-09-10",4800.0,5700.0,4700.0,5700.0,6127700],["2021-09-13",6000.0,6200.0,5800.0,6200.0,2021800],["2021-09-14",6800.0,6800.0,6600.0,6800.0,928500],["2021-09-15",7400.0,7400.0,6200.0,6500.0,6217300],["2021-09-16",6500.0,7000.0,5900.0,5900.0,3483900],["2021-09-17",5900.0,6400.0,5400.0,6000.0,2777300],["2021-09-20",6600.0,6600.0,5500.0,6400.0,2744100],["2021-09-21",6400.0,6400.0,5800.0,6100.0,1698100],["2021-09-22",6200.0,6700.0,6000.0,6700.0,4072800],["2021-09-23",6900.0,7000.0,6100.0,6100.0,2665400],["2021-09-24",5900.0,6100.0,5500.0,5500.0,1849400],["2021-09-27",5200.0,5200.0,5000.0,5000.0,693900],["2021-09-28",4500.0,5400.0,4500.0,4700.0,3201300],["2021-09-29",4700.0,5100.0,4600.0,4800.0,1216000],["2021-09-30",4800.0,5200.0,4700.0,5200.0,951700],["2021-10-01",5200.0,5200.0,4700.0,4800.0,1264500],["2021-10-04",4800.0,4900.0,4500.0,4700.0,999300],["2021-10-05",4700.0,4900.0,4500.0,4800.0,731700],["2021-10-06",4800.0,4900.0,4600.0,4800.0,880100],["2021-10-07",4800.0,5200.0,4700.0,5200.0,2578431],["2021-10-08",5200.0,5400.0,5000.0,5200.0,1146900],["2021-10-11",5200.0,5300.0,5000.0,5000.0,928000],["2021-10-12",4900.0,5000.0,4700.0,4900.0,1067600],["2021-10-13",4900.0,5200.0,4800.0,5100.0,897700],["2021-10-14",5100.0,5200.0,4900.0,5000.0,932900],["2021-10-15",5000.0,5500.0,4900.0,5500.0,3078300],["2021-10-18",5800.0,5900.0,5400.0,5500.0,1512300],["2021-10-19",5500.0,5700.0,5300.0,5600.0,862200],["2021-10-20",5600.0,5800.0,5400.0,5700.0,2136500],["2021-10-21",5700.0,5800.0,5600.0,5700.0,1129300],["2021-10-22",5700.0,5800.0,5500.0,5600.0,1400200],["2021-10-25",5700.0,5800.0,5500.0,5500.0,1356700],["2021-10-26",5500.0,5600.0,5300.0,5500.0,940900],["2021-10-27",6000.0,6000.0,5500.0,5600.0,912200],["2021-10-28",5600.0,5700.0,5500.0,5600.0,963200],["2021-10-29",5500.0,5600.0,5300.0,5600.0,1682100],["2021-11-01",5600.0,6100.0,5500.0,6000.0,2490400],["2021-11-02",6000.0,6100.0,5700.0,6100.0,1977300],["2021-11-03",6100.0,6300.0,5900.0,6000.0,3127600],["2021-11-04",6000.0,6000.0,5700.0,5800.0,958000],["2021-11-05",5800.0,5900.0,5700.0,5900.0,804000],["2021-11-08",5900.0,6100.0,5600.0,5800.0,2481700],["2021-11-09",5800.0,5900.0,5700.0,5800.0,663300],["2021-11-10",5800.0,5800.0,5700.0,5800.0,817600],["2021-11-11",5800.0,6100.0,5700.0,6000.0,3063600],["2021-11-12",6100.0,6600.0,6000.0,6600.0,4020000],["2021-11-15",6600.0,7200.0,6600.0,7200.0,2983200],["2021-11-16",7200.0,7300.0,6500.0,6500.0,3436300],["2021-11-17",6500.0,6700.0,6300.0,6700.0,1763500],["2021-11-18",6700.0,7200.0,6700.0,7000.0,2553500],["2021-11-19",7000.0,7300.0,6300.0,6800.0,2411900],["2021-11-22",6800.0,6900.0,6200.0,6200.0,2209600],["2021-11-23",6000.0,6500.0,5600.0,6400.0,1620200],["2021-11-24",6500.0,6700.0,6200.0,6400.0,838800],["2021-11-25",6400.0,6500.0,6200.0,6400.0,785000],["2021-11-26",6400.0,6500.0,6200.0,6400.0,1492800],["2021-11-29",6400.0,7000.0,6000.0,7000.0,2638100],["2021-11-30",7200.0,7700.0,7100.0,7700.0,3531300],["2021-12-01",8000.0,8400.0,7800.0,8400.0,2848500],["2021-12-02",8800.0,9100.0,8000.0,8300.0,1726400],["2021-12-03",8300.0,8400.0,7500.0,7500.0,3800900],["2021-12-06",7400.0,7900.0,6800.0,7000.0,2766800],["2021-12-07",7000.0,7700.0,7000.0,7700.0,2197000],["2021-12-08",7700.0,8300.0,7400.0,7400.0,1246300],["2021-12-09",7400.0,7900.0,7200.0,7900.0,1926800],["2021-12-10",7900.0,7900.0,7500.0,7600.0,1163700],["2021-12-13",7700.0,7800.0,7400.0,7600.0,1750700],["2021-12-14",7600.0,8200.0,7400.0,8100.0,3903600],["2021-12-15",8100.0,8200.0,7700.0,7800.0,903500],["2021-12-16",7800.0,8200.0,7500.0,8000.0,1390200],["2021-12-17",8000.0,8200.0,7800.0,7800.0,2197500],["2021-12-20",7900.0,8000.0,7600.0,7900.0,1129600],["2021-12-21",7900.0,8100.0,7800.0,8000.0,1752600],["2021-12-22",8000.0,8800.0,7900.0,8800.0,3513500],["2021-12-23",8900.0,9400.0,8200.0,8700.0,2245900],["2021-12-24",8700.0,8900.0,8300.0,8500.0,1460000],["2021-12-27",8500.0,8700.0,8200.0,8500.0,2005300],["2021-12-28",8500.0,9000.0,8500.0,8700.0,1599169],["2021-12-29",8700.0,9000.0,8500.0,8800.0,1561800],["2021-12-30",8800.0,9000.0,8600.0,8700.0,1072600],["2021-12-31",8700.0,8700.0,7900.0,8000.0,2800900],["2022-01-04",8100.0,8300.0,7900.0,8100.0,948600],["2022-01-05",8100.0,8200.0,7900.0,8000.0,1660950],["2022-01-06",8200.0,8500.0,7900.0,8300.0,1533700],["2022-01-07",8200.0,8700.0,8200.0,8600.0,1917500],["2022-01-10",8600.0,9300.0,8600.0,8800.0,3123900],["2022-01-11",8800.0,8900.0,8200.0,8300.0,1574300],["2022-01-12",8300.0,8300.0,7500.0,8000.0,1718600],["2022-01-13",7800.0,8000.0,7200.0,7200.0,1796900],["2022-01-14",6700.0,7700.0,6500.0,7500.0,1171200],["2022-01-17",7500.0,7900.0,6800.0,6900.0,664900],["2022-01-18",7300.0,7300.0,6300.0,6300.0,1166300],["2022-01-19",5900.0,6200.0,5700.0,5700.0,854200],["2022-01-20",5700.0,6200.0,5500.0,6200.0,611600],["2022-01-21",6800.0,6800.0,6300.0,6800.0,863900],["2022-01-24",6800.0,7000.0,6200.0,6200.0,673300],["2022-01-25",6200.0,6500.0,5600.0,6200.0,552900],["2022-01-26",6500.0,6500.0,6000.0,6100.0,248500],["2022-01-27",6100.0,6100.0,5900.0,6000.0,287900],["2022-01-28",6100.0,6100.0,5900.0,6100.0,299100],["2022-02-07",6100.0,6700.0,6100.0,6500.0,285900],["2022-02-08",6500.0,6700.0,6400.0,6700.0,518400],["2022-02-09",6700.0,6800.0,6600.0,6700.0,418400],["2022-02-10",6700.0,6800.0,6600.0,6800.0,317700],["2022-02-11",6700.0,6800.0,6600.0,6600.0,337900],["2022-02-14",6700.0,6700.0,6300.0,6400.0,571100],["2022-02-15",6600.0,6600.0,6200.0,6500.0,287300],["2022-02-16",6500.0,6600.0,6400.0,6600.0,240200],["2022-02-17",7200.0,7200.0,6500.0,6700.0,429000],["2022-02-18",7200.0,7200.0,6500.0,6700.0,565600],["2022-02-21",6900.0,6900.0,6600.0,6800.0,702900],["2022-02-22",6800.0,6800.0,6500.0,6600.0,621000],["2022-02-23",6700.0,6800.0,6500.0,6700.0,506800],["2022-02-24",6800.0,6800.0,6100.0,6400.0,973900],["2022-02-25",6900.0,6900.0,6400.0,6400.0,265900],["2022-02-28",6400.0,7000.0,6300.0,7000.0,1308200],["2022-03-01",7000.0,7400.0,6900.0,7000.0,1278900],["2022-03-02",7100.0,7100.0,6700.0,6700.0,429100],["2022-03-03",6700.0,7000.0,6700.0,7000.0,865900],["2022-03-04",7000.0,7100.0,6900.0,6900.0,638200],["2022-03-07",6800.0,7400.0,6800.0,7200.0,1439600],["2022-03-08",7900.0,7900.0,7200.0,7200.0,1455300],["2022-03-09",7300.0,7900.0,7300.0,7900.0,4814100],["2022-03-10",8100.0,8600.0,8100.0,8600.0,3549700],["2022-03-11",8800.0,9400.0,8700.0,9000.0,8289900],["2022-03-14",9000.0,9100.0,8100.0,8100.0,4794900],["2022-03-15",7400.0,8100.0,7400.0,8100.0,1877400],["2022-03-16",7600.0,8900.0,7600.0,8400.0,2826100],["2022-03-17",8600.0,8600.0,8000.0,8100.0,1850300],["2022-03-18",8100.0,8100.0,7800.0,7900.0,1819400],["2022-03-21",7800.0,8300.0,7700.0,8100.0,2629700],["2022-03-22",8100.0,8500.0,7900.0,8400.0,3264100],["2022-03-23",8200.0,8500.0,8200.0,8200.0,1465300],["2022-03-24",8200.0,8600.0,8200.0,8200.0,1945200],["2022-03-25",8300.0,8400.0,8100.0,8300.0,1695000],["2022-03-28",8400.0,8400.0,7800.0,7900.0,2464200],["2022-03-29",7900.0,8200.0,7800.0,8100.0,1444500],["2022-03-30",8100.0,8100.0,7400.0,7600.0,2225600],["2022-03-31",7500.0,7800.0,7300.0,7400.0,1071500],["2022-04-01",7400.0,7600.0,6700.0,7400.0,1541000],["2022-04-04",7800.0,7900.0,7400.0,7600.0,636000],["2022-04-05",7600.0,7600.0,7300.0,7400.0,735000],["2022-04-06",7300.0,7300.0,7000.0,7000.0,1243200],["2022-04-07",7000.0,7300.0,6900.0,7000.0,772400],["2022-04-08",7000.0,7100.0,6500.0,6700.0,1105000],["2022-04-12",6700.0,6700.0,6100.0,6100.0,2227700],["2022-04-13",6100.0,6400.0,5800.0,6400.0,891300],["2022-04-14",6500.0,6600.0,6000.0,6100.0,763800],["2022-04-15",6000.0,6100.0,5800.0,6000.0,967200],["2022-04-18",6000.0,6100.0,5400.0,5400.0,1190100],["2022-04-19",5500.0,5600.0,4900.0,4900.0,1367100],["2022-04-20",4900.0,4900.0,4500.0,4500.0,1228100],["2022-04-21",4300.0,4400.0,4100.0,4100.0,1276500],["2022-04-22",3800.0,4500.0,3700.0,4500.0,1337800],["2022-04-25",4500.0,4800.0,4200.0,4400.0,655700],["2022-04-26",4400.0,4600.0,4000.0,4600.0,677000],["2022-04-27",4500.0,4900.0,4400.0,4800.0,973800],["2022-04-28",4900.0,5000.0,4800.0,4900.0,722900],["2022-04-29",5000.0,5200.0,4800.0,5000.0,907700],["2022-05-04",5000.0,5000.0,4800.0,4900.0,548700],["2022-05-05",4900.0,5000.0,4600.0,4600.0,526400],["2022-05-06",4800.0,4800.0,4300.0,4300.0,435400],["2022-05-09",4400.0,4500.0,3900.0,3900.0,687700],["2022-05-10",3900.0,4200.0,3800.0,4200.0,757200],["2022-05-11",4300.0,4500.0,4200.0,4500.0,428300],["2022-05-12",4400.0,4500.0,4100.0,4100.0,456500],["2022-05-13",4100.0,4100.0,3800.0,3800.0,761500],["2022-05-16",3800.0,4100.0,3800.0,4000.0,538400],["2022-05-17",4000.0,4300.0,3900.0,4300.0,344000],["2022-05-18",4300.0,4400.0,4100.0,4200.0,506100],["2022-05-19",4200.0,4200.0,4000.0,4200.0,247800],["2022-05-20",4100.0,4300.0,4100.0,4100.0,341500],["2022-05-23",4200.0,4200.0,3900.0,4000.0,453800],["2022-05-24",4000.0,4100.0,3800.0,4100.0,309300],["2022-05-25",4000.0,4300.0,4000.0,4300.0,428200],["2022-05-26",4200.0,4300.0,4100.0,4200.0,404900],["2022-05-27",4200.0,4200.0,4100.0,4200.0,640600],["2022-05-30",4200.0,4500.0,4100.0,4400.0,839500],["2022-05-31",4400.0,4500.0,4300.0,4300.0,352600],["2022-06-01",4300.0,4300.0,4200.0,4200.0,272200],["2022-06-02",4100.0,4300.0,4100.0,4200.0,271900],["2022-06-03",4200.0,4200.0,4000.0,4100.0,484800],["2022-06-06",4100.0,4100.0,3900.0,4100.0,367400],["2022-06-07",4000.0,4100.0,3800.0,4000.0,378900],["2022-06-08",3900.0,4100.0,3900.0,4000.0,324200],["2022-06-09",4000.0,4200.0,4000.0,4200.0,489800],["2022-06-10",4200.0,4200.0,4000.0,4000.0,259800],["2022-06-13",3900.0,4000.0,3700.0,3700.0,628800],["2022-06-14",3700.0,3900.0,3600.0,3800.0,357600],["2022-06-15",3800.0,3900.0,3500.0,3500.0,845800],["2022-06-16",3500.0,3600.0,3300.0,3400.0,340300],["2022-06-17",3400.0,3400.0,3100.0,3100.0,851200],["2022-06-20",2900.0,3200.0,2800.0,2800.0,566900],["2022-06-21",2900.0,2900.0,2700.0,2700.0,280500],["2022-06-22",2700.0,2900.0,2700.0,2900.0,558000],["2022-06-23",3000.0,3100.0,3000.0,3100.0,283100],["2022-06-24",3200.0,3300.0,3000.0,3100.0,279100],["2022-06-27",3100.0,3200.0,3000.0,3100.0,201600],["2022-06-28",3100.0,3300.0,3100.0,3300.0,463500],["2022-06-29",3200.0,3400.0,3200.0,3300.0,328000],["2022-06-30",3300.0,3400.0,3200.0,3200.0,183500],["2022-07-01",3200.0,3200.0,2900.0,3200.0,390000],["2022-07-04",3200.0,3300.0,3000.0,3200.0,310900],["2022-07-05",3200.0,3300.0,3100.0,3100.0,364800],["2022-07-06",3100.0,3200.0,3000.0,3100.0,332800],["2022-07-07",3100.0,3200.0,3000.0,3100.0,207500],["2022-07-08",3100.0,3300.0,3100.0,3200.0,326900],["2022-07-11",3200.0,3300.0,3000.0,3100.0,342900],["2022-07-12",3200.0,3300.0,3100.0,3200.0,356900],["2022-07-13",3300.0,3500.0,3300.0,3300.0,718400],["2022-07-14",3300.0,3400.0,3200.0,3300.0,123600],["2022-07-15",3400.0,3400.0,3300.0,3300.0,281800],["2022-07-18",3300.0,3400.0,3300.0,3300.0,147600],["2022-07-19",3300.0,3400.0,3200.0,3400.0,416400],["2022-07-20",3400.0,3500.0,3300.0,3500.0,211100],["2022-07-21",3500.0,3700.0,3400.0,3400.0,486600],["2022-07-22",3400.0,3500.0,3300.0,3300.0,378700],["2022-07-25",3200.0,3400.0,3200.0,3200.0,159900],["2022-07-26",3200.0,3400.0,3200.0,3300.0,216900],["2022-07-27",3200.0,3300.0,3200.0,3300.0,70100],["2022-07-28",3300.0,3400.0,3200.0,3300.0,483500],["2022-07-29",3300.0,3400.0,3200.0,3300.0,103700],["2022-08-01",3300.0,3400.0,3200.0,3300.0,190000],["2022-08-02",3300.0,3500.0,3300.0,3500.0,470800],["2022-08-03",3500.0,3600.0,3400.0,3600.0,756601],["2022-08-04",3600.0,3700.0,3500.0,3600.0,375600],["2022-08-05",3500.0,3600.0,3400.0,3500.0,633900],["2022-08-08",3500.0,3800.0,3500.0,3800.0,1557000],["2022-08-09",3700.0,4100.0,3700.0,4000.0,976700],["2022-08-10",4000.0,4000.0,3800.0,3900.0,362800],["2022-08-11",3800.0,4000.0,3700.0,3800.0,946800],["2022-08-12",3900.0,4000.0,3700.0,4000.0,715500],["2022-08-15",4000.0,4100.0,3900.0,4000.0,484100],["2022-08-16",4000.0,4100.0,3800.0,4000.0,1120000],["2022-08-17",4000.0,4000.0,3700.0,3800.0,869500],["2022-08-18",3700.0,3900.0,3600.0,3800.0,943300],["2022-08-19",3800.0,3800.0,3600.0,3700.0,416500],["2022-08-22",3700.0,3700.0,3500.0,3600.0,406800],["2022-08-23",3600.0,3700.0,3500.0,3700.0,504600],["2022-08-24",3600.0,3800.0,3600.0,3700.0,210200],["2022-08-25",3700.0,3800.0,3600.0,3700.0,469700],["2022-08-26",3700.0,3800.0,3600.0,3700.0,355000],["2022-08-29",3600.0,3600.0,3400.0,3500.0,637400],["2022-08-30",3500.0,3700.0,3400.0,3500.0,268000],["2022-08-31",3500.0,3600.0,3400.0,3500.0,212200],["2022-09-05",3500.0,3800.0,3500.0,3800.0,812500],["2022-09-06",3800.0,3900.0,3600.0,3700.0,196000],["2022-09-07",3600.0,3700.0,3500.0,3500.0,533400],["2022-09-08",3600.0,3600.0,3400.0,3500.0,319100],["2022-09-09",3400.0,3600.0,3400.0,3500.0,248000],["2022-09-12",3500.0,3600.0,3400.0,3500.0,148500],["2022-09-13",3500.0,3600.0,3400.0,3500.0,182400],["2022-09-14",3500.0,3500.0,3400.0,3500.0,223400],["2022-09-15",3500.0,3500.0,3300.0,3400.0,304200],["2022-09-16",3300.0,3400.0,3300.0,3300.0,188200],["2022-09-19",3400.0,3400.0,3100.0,3100.0,541700],["2022-09-20",3100.0,3300.0,3100.0,3200.0,184200],["2022-09-21",3200.0,3300.0,3100.0,3200.0,277900],["2022-09-22",3200.0,3300.0,3200.0,3200.0,244100],["2022-09-23",3300.0,3400.0,3200.0,3200.0,191800],["2022-09-26",3200.0,3300.0,3000.0,3100.0,367700],["2022-09-27",3100.0,3200.0,3000.0,3000.0,151500],["2022-09-28",3100.0,3100.0,3000.0,3100.0,307000],["2022-09-29",3100.0,3200.0,3000.0,3000.0,154800],["2022-09-30",3000.0,3100.0,2700.0,2900.0,567200],["2022-10-03",2900.0,3000.0,2700.0,2700.0,539900],["2022-10-04",2700.0,2800.0,2500.0,2500.0,416500],["2022-10-05",2500.0,2700.0,2500.0,2700.0,409000],["2022-10-06",2700.0,2700.0,2500.0,2500.0,563000],["2022-10-07",2500.0,2500.0,2300.0,2400.0,700900],["2022-10-10",2400.0,2400.0,2200.0,2300.0,440500],["2022-10-11",2300.0,2400.0,2100.0,2100.0,608400],["2022-10-12",2000.0,2200.0,1900.0,2100.0,555800],["2022-10-13",2100.0,2200.0,2000.0,2100.0,212600],["2022-10-14",2100.0,2300.0,2100.0,2200.0,458100],["2022-10-17",2200.0,2300.0,2100.0,2200.0,224000],["2022-10-18",2300.0,2300.0,2100.0,2300.0,295500],["2022-10-19",2200.0,2300.0,2100.0,2300.0,770800],["2022-10-20",2200.0,2300.0,2200.0,2200.0,106000],["2022-10-21",2200.0,2200.0,2000.0,2000.0,615900],["2022-10-24",2000.0,2000.0,1800.0,1800.0,550500],["2022-10-25",1800.0,1900.0,1700.0,1700.0,615100],["2022-10-26",1700.0,1800.0,1700.0,1800.0,144100],["2022-10-27",1800.0,1900.0,1700.0,1900.0,386000],["2022-10-28",1900.0,2000.0,1800.0,1800.0,390700],["2022-10-31",1800.0,1900.0,1700.0,1800.0,439700],["2022-11-01",1800.0,1900.0,1700.0,1900.0,491200],["2022-11-02",1900.0,1900.0,1800.0,1800.0,281200],["2022-11-03",1800.0,1800.0,1700.0,1800.0,179400],["2022-11-04",1700.0,1800.0,1700.0,1700.0,467800],["2022-11-07",1700.0,1700.0,1600.0,1600.0,339100],["2022-11-08",1500.0,1600.0,1500.0,1500.0,641800],["2022-11-09",1500.0,1600.0,1400.0,1600.0,442800],["2022-11-10",1600.0,1600.0,1500.0,1500.0,162900],["2022-11-11",1500.0,1600.0,1400.0,1400.0,729500],["2022-11-14",1400.0,1500.0,1300.0,1300.0,331000],["2022-11-15",1300.0,1300.0,1200.0,1200.0,497700],["2022-11-16",1100.0,1300.0,1100.0,1300.0,1003500],["2022-11-17",1400.0,1400.0,1300.0,1300.0,451900],["2022-11-18",1300.0,1400.0,1200.0,1400.0,441100],["2022-11-21",1400.0,1500.0,1300.0,1500.0,441500],["2022-11-22",1500.0,1600.0,1400.0,1400.0,893100],["2022-11-23",1400.0,1500.0,1300.0,1400.0,663300],["2022-11-24",1400.0,1500.0,1300.0,1400.0,284300],["2022-11-25",1400.0,1500.0,1400.0,1500.0,803900],["2022-11-28",1600.0,1600.0,1500.0,1600.0,551400],["2022-11-29",1600.0,1700.0,1600.0,1700.0,638300],["2022-11-30",1800.0,1800.0,1700.0,1800.0,552100],["2022-12-01",1900.0,1900.0,1800.0,1900.0,382900],["2022-12-02",2000.0,2000.0,1900.0,2000.0,604500],["2022-12-05",2100.0,2200.0,2100.0,2200.0,721800],["2022-12-06",2300.0,2400.0,2100.0,2200.0,1787800],["2022-12-07",2200.0,2300.0,2000.0,2000.0,1063800],["2022-12-08",2000.0,2200.0,2000.0,2100.0,423200],["2022-12-09",2100.0,2200.0,2000.0,2100.0,516800],["2022-12-12",2100.0,2200.0,2000.0,2100.0,401300],["2022-12-13",2100.0,2100.0,1900.0,2000.0,511700],["2022-12-14",2000.0,2200.0,2000.0,2000.0,688600],["2022-12-15",2000.0,2200.0,2000.0,2100.0,340900],["2022-12-16",2100.0,2200.0,2000.0,2000.0,579500],["2022-12-19",2000.0,2200.0,1900.0,2000.0,594600],["2022-12-20",2000.0,2100.0,1800.0,1900.0,519400],["2022-12-21",2000.0,2000.0,1800.0,1900.0,607200],["2022-12-22",1800.0,2000.0,1800.0,1900.0,149500],["2022-12-23",1900.0,1900.0,1800.0,1900.0,220200],["2022-12-26",1900.0,1900.0,1800.0,1800.0,260300],["2022-12-27",1700.0,1800.0,1700.0,1800.0,325300],["2022-12-28",1800.0,1900.0,1800.0,1900.0,123700],["2022-12-29",1900.0,1900.0,1800.0,1800.0,152900],["2022-12-30",1800.0,1800.0,1700.0,1700.0,334400],["2023-01-03",1700.0,1800.0,1700.0,1800.0,360900],["2023-01-04",1900.0,1900.0,1800.0,1800.0,215100],["2023-01-05",1900.0,1900.0,1700.0,1800.0,273200],["2023-01-06",1800.0,1800.0,1700.0,1800.0,229400],["2023-01-09",1700.0,1900.0,1700.0,1800.0,288000],["2023-01-10",1800.0,1800.0,1700.0,1700.0,169200],["2023-01-11",1800.0,1800.0,1700.0,1800.0,48200],["2023-01-12",1800.0,1800.0,1700.0,1700.0,114500],["2023-01-13",1700.0,1800.0,1700.0,1800.0,532400],["2023-01-16",1900.0,1900.0,1700.0,1700.0,151700],["2023-01-17",1700.0,1800.0,1700.0,1700.0,366600],["2023-01-18",1700.0,1800.0,1700.0,1800.0,380400],["2023-01-19",1800.0,1900.0,1700.0,1800.0,367200],["2023-01-27",1800.0,1900.0,1800.0,1800.0,270200],["2023-01-30",1900.0,1900.0,1700.0,1900.0,877300],["2023-01-31",1900.0,1900.0,1800.0,1900.0,117800],["2023-02-01",1900.0,2000.0,1800.0,1900.0,566400],["2023-02-02",1800.0,1900.0,1800.0,1800.0,181100],["2023-02-03",1900.0,1900.0,1800.0,1800.0,120900],["2023-02-06",1800.0,1900.0,1700.0,1900.0,384800],["2023-02-07",1900.0,1900.0,1800.0,1800.0,497000],["2023-02-08",1700.0,1800.0,1700.0,1700.0,661400],["2023-02-09",1700.0,1800.0,1600.0,1700.0,215100],["2023-02-10",1800.0,1800.0,1600.0,1600.0,214400],["2023-02-13",1600.0,1600.0,1500.0,1500.0,945900],["2023-02-14",1500.0,1500.0,1400.0,1400.0,1121700],["2023-02-15",1300.0,1500.0,1300.0,1400.0,681800],["2023-02-16",1400.0,1500.0,1300.0,1500.0,267000],["2023-02-17",1500.0,1500.0,1400.0,1400.0,417500],["2023-02-20",1400.0,1500.0,1400.0,1500.0,427000],["2023-02-21",1500.0,1600.0,1400.0,1500.0,406800],["2023-02-22",1500.0,1600.0,1400.0,1400.0,281300],["2023-02-23",1500.0,1500.0,1400.0,1500.0,119000],["2023-02-24",1500.0,1500.0,1400.0,1400.0,97400],["2023-02-27",1400.0,1500.0,1300.0,1400.0,729900],["2023-02-28",1400.0,1500.0,1300.0,1400.0,247100],["2023-03-01",1500.0,1500.0,1300.0,1400.0,313400],["2023-03-02",1300.0,1500.0,1300.0,1300.0,313400],["2023-03-03",1300.0,1400.0,1300.0,1400.0,172300],["2023-03-06",1400.0,1500.0,1300.0,1400.0,461600],["2023-03-07",1400.0,1500.0,1300.0,1500.0,134600],["2023-03-08",1500.0,1500.0,1400.0,1400.0,163000],["2023-03-09",1400.0,1500.0,1300.0,1500.0,730500],["2023-03-10",1500.0,1500.0,1400.0,1400.0,405200],["2023-03-13",1300.0,1400.0,1300.0,1400.0,207900],["2023-03-14",1400.0,1400.0,1300.0,1300.0,426400],["2023-03-15",1400.0,1400.0,1300.0,1400.0,230000],["2023-03-16",1400.0,1400.0,1300.0,1400.0,93900],["2023-03-17",1400.0,1400.0,1300.0,1300.0,271000],["2023-03-20",1300.0,1400.0,1300.0,1400.0,299400],["2023-03-21",1400.0,1400.0,1300.0,1400.0,79200],["2023-03-22",1400.0,1400.0,1300.0,1300.0,534500],["2023-03-23",1300.0,1400.0,1300.0,1300.0,163200],["2023-03-24",1400.0,1400.0,1300.0,1400.0,206000],["2023-03-27",1300.0,1400.0,1300.0,1400.0,536800],["2023-03-28",1400.0,1500.0,1300.0,1400.0,566100],["2023-03-29",1300.0,1400.0,1300.0,1400.0,57000],["2023-03-30",1400.0,1400.0,1300.0,1400.0,273100],["2023-03-31",1400.0,1400.0,1300.0,1400.0,753000],["2023-04-03",1400.0,1400.0,1300.0,1300.0,291500],["2023-04-04",1300.0,1400.0,1300.0,1300.0,356100],["2023-04-05",1300.0,1400.0,1300.0,1400.0,163400],["2023-04-06",1400.0,1500.0,1300.0,1400.0,946300],["2023-04-07",1400.0,1500.0,1300.0,1300.0,296700],["2023-04-10",1300.0,1400.0,1300.0,1400.0,503000],["2023-04-11",1400.0,1400.0,1300.0,1400.0,44800],["2023-04-12",1400.0,1500.0,1300.0,1300.0,147000],["2023-04-13",1300.0,1400.0,1300.0,1400.0,252400],["2023-04-14",1400.0,1400.0,1300.0,1300.0,616700],["2023-04-17",1300.0,1400.0,1200.0,1300.0,663200],["2023-04-18",1300.0,1400.0,1300.0,1300.0,290500],["2023-04-19",1300.0,1300.0,1200.0,1300.0,184500],["2023-04-20",1300.0,1300.0,1200.0,1300.0,54300],["2023-04-21",1200.0,1300.0,1200.0,1200.0,901900],["2023-04-24",1100.0,1300.0,1100.0,1100.0,682200],["2023-04-25",1100.0,1200.0,1100.0,1200.0,559800],["2023-04-26",1200.0,1200.0,1100.0,1100.0,306900],["2023-04-27",1100.0,1200.0,1000.0,1100.0,824900],["2023-04-28",1100.0,1200.0,1100.0,1200.0,322100],["2023-05-04",1200.0,1200.0,1100.0,1100.0,303700],["2023-05-05",1100.0,1200.0,1000.0,1100.0,278700],["2023-05-08",1100.0,1200.0,1000.0,1200.0,461700],["2023-05-09",1100.0,1200.0,1100.0,1100.0,358600],["2023-05-10",1100.0,1200.0,1100.0,1200.0,1474200],["2023-05-11",1300.0,1300.0,1200.0,1300.0,635500],["2023-05-12",1400.0,1400.0,1200.0,1200.0,1523100],["2023-05-15",1200.0,1300.0,1200.0,1300.0,953100],["2023-05-25",1400.0,1800.0,1300.0,1800.0,6199800],["2023-05-26",1800.0,1800.0,1600.0,1800.0,1191000],["2023-05-29",1800.0,1900.0,1700.0,1900.0,4252000],["2023-05-30",2100.0,2100.0,1900.0,2100.0,3096500],["2023-05-31",2300.0,2400.0,2200.0,2400.0,1951300],["2023-06-01",2500.0,2700.0,2500.0,2700.0,4093000],["2023-06-02",3000.0,3100.0,2400.0,2600.0,3356000],["2023-06-05",2600.0,2700.0,2300.0,2400.0,2528000],["2023-06-06",2400.0,2700.0,2400.0,2700.0,2511800],["2023-06-07",2800.0,3000.0,2700.0,3000.0,2595900],["2023-06-08",3000.0,3100.0,2600.0,2800.0,3521800],["2023-06-09",2800.0,2800.0,2600.0,2800.0,2002900],["2023-06-12",2700.0,2900.0,2700.0,2900.0,2223800],["2023-06-13",3000.0,3000.0,2800.0,3000.0,2499200],["2023-06-14",3000.0,3100.0,2700.0,2800.0,2447800],["2023-06-15",2800.0,2800.0,2600.0,2800.0,1084000],["2023-06-16",2800.0,2800.0,2600.0,2700.0,1034100],["2023-06-19",2700.0,2700.0,2400.0,2600.0,2085900],["2023-06-20",2400.0,2700.0,2400.0,2700.0,714800],["2023-06-21",2700.0,2700.0,2500.0,2600.0,782500],["2023-06-22",2700.0,2700.0,2500.0,2600.0,1157400],["2023-06-23",2600.0,2700.0,2500.0,2700.0,2103400],["2023-06-26",2600.0,2700.0,2500.0,2700.0,1355400],["2023-06-27",2600.0,2700.0,2500.0,2700.0,1034100],["2023-06-28",2600.0,2700.0,2500.0,2600.0,463500],["2023-06-29",2500.0,2600.0,2400.0,2500.0,1160200],["2023-06-30",2500.0,2500.0,2300.0,2400.0,881200],["2023-07-03",2400.0,2500.0,2400.0,2400.0,365700],["2023-07-04",2400.0,2600.0,2400.0,2500.0,621000],["2023-07-05",2500.0,2700.0,2500.0,2600.0,1408300],["2023-07-06",2600.0,2700.0,2400.0,2600.0,856100],["2023-07-07",2500.0,2600.0,2400.0,2600.0,411000],["2023-07-10",2600.0,2600.0,2400.0,2500.0,688000],["2023-07-11",2600.0,2600.0,2400.0,2500.0,691100],["2023-07-12",2500.0,2600.0,2400.0,2500.0,498700],["2023-07-13",2500.0,2600.0,2400.0,2600.0,842700],["2023-07-14",2500.0,2700.0,2500.0,2600.0,1286600],["2023-07-17",2600.0,2700.0,2500.0,2700.0,1008600],["2023-07-18",2700.0,2700.0,2500.0,2600.0,666700],["2023-07-19",2600.0,2600.0,2500.0,2600.0,1068000],["2023-07-20",2600.0,2800.0,2500.0,2800.0,3443500],["2023-07-21",3000.0,3200.0,2900.0,3100.0,3231700],["2023-07-24",3100.0,3200.0,2700.0,2900.0,2264600],["2023-07-25",2900.0,3000.0,2700.0,2900.0,1432200],["2023-07-26",2900.0,3000.0,2800.0,3000.0,1542000],["2023-07-27",3000.0,3000.0,2800.0,2900.0,828300],["2023-07-28",2900.0,2900.0,2800.0,2800.0,1425600],["2023-07-31",2800.0,3000.0,2800.0,2900.0,1285900],["2023-08-01",2900.0,3000.0,2800.0,2900.0,2413000],["2023-08-02",2900.0,2900.0,2800.0,2900.0,553300],["2023-08-03",2900.0,3000.0,2700.0,2900.0,1938700],["2023-08-04",2900.0,2900.0,2700.0,2900.0,1051700],["2023-08-07",2800.0,3000.0,2800.0,3000.0,3405200],["2023-08-08",3000.0,3300.0,3000.0,3300.0,3599600],["2023-08-09",3300.0,3600.0,3200.0,3500.0,2644800],["2023-08-10",3500.0,3600.0,3000.0,3100.0,2597900],["2023-08-11",3300.0,3300.0,2900.0,3200.0,2534100],["2023-08-14",3200.0,3300.0,3100.0,3200.0,883400],["2023-08-15",3200.0,3300.0,3000.0,3100.0,1923500],["2023-08-16",3100.0,3200.0,3000.0,3100.0,894300],["2023-08-17",3200.0,3200.0,3000.0,3100.0,1235800],["2023-08-18",3000.0,3100.0,2700.0,2800.0,3399800],["2023-08-21",2800.0,2900.0,2600.0,2800.0,1370000],["2023-08-22",2800.0,2900.0,2600.0,2800.0,1251000],["2023-08-23",2800.0,2900.0,2700.0,2800.0,695700],["2023-08-24",2800.0,2900.0,2700.0,2900.0,763600],["2023-08-25",2800.0,2900.0,2700.0,2700.0,781900],["2023-08-28",2800.0,2900.0,2700.0,2900.0,629600],["2023-08-29",2800.0,2900.0,2700.0,2900.0,1097700],["2023-08-30",2800.0,2900.0,2700.0,2800.0,571500],["2023-08-31",2900.0,2900.0,2800.0,2900.0,472400],["2023-09-05",2900.0,3000.0,2800.0,3000.0,873300],["2023-09-06",2900.0,3200.0,2800.0,3100.0,2521900],["2023-09-07",3100.0,3200.0,3000.0,3100.0,678000],["2023-09-08",3100.0,3100.0,2900.0,3100.0,1235100],["2023-09-11",3100.0,3100.0,2700.0,2900.0,2149300],["2023-09-12",2900.0,3000.0,2800.0,3000.0,1283200],["2023-09-13",2900.0,3000.0,2800.0,2900.0,490800],["2023-09-14",2900.0,3000.0,2700.0,2900.0,1483100],["2023-09-15",2800.0,2900.0,2800.0,2800.0,482400],["2023-09-18",2800.0,2900.0,2800.0,2900.0,519600],["2023-09-19",2900.0,2900.0,2700.0,2800.0,657300],["2023-09-20",2800.0,2900.0,2800.0,2900.0,216900],["2023-09-21",2900.0,3000.0,2800.0,2900.0,1273400],["2023-09-22",2900.0,2900.0,2700.0,2900.0,950300],["2023-09-25",2800.0,3000.0,2700.0,2800.0,1734000],["2023-09-26",2800.0,2900.0,2700.0,2700.0,629100],["2023-09-27",2800.0,2800.0,2600.0,2700.0,706600],["2023-09-28",2700.0,2800.0,2600.0,2700.0,898300],["2023-09-29",2700.0,2800.0,2700.0,2800.0,390100],["2023-10-02",2700.0,2800.0,2600.0,2700.0,426500],["2023-10-03",2700.0,2700.0,2500.0,2600.0,1034700],["2023-10-04",2600.0,2600.0,2400.0,2600.0,726000],["2023-10-05",2500.0,2700.0,2500.0,2600.0,335300],["2023-10-06",2600.0,2600.0,2400.0,2600.0,437100],["2023-10-09",2500.0,2700.0,2500.0,2600.0,358200],["2023-10-10",2600.0,2800.0,2600.0,2800.0,713700],["2023-10-11",2700.0,2800.0,2600.0,2800.0,679200],["2023-10-12",2800.0,2800.0,2600.0,2800.0,289200],["2023-10-13",2700.0,2800.0,2600.0,2700.0,566500],["2023-10-16",2800.0,2800.0,2600.0,2700.0,547900],["2023-10-17",2600.0,2800.0,2600.0,2700.0,616100],["2023-10-18",2700.0,2700.0,2500.0,2600.0,678800],["2023-10-19",2500.0,2600.0,2300.0,2400.0,1336800],["2023-10-20",2400.0,2500.0,2300.0,2500.0,1083800],["2023-10-23",2400.0,2500.0,2300.0,2400.0,479200],["2023-10-24",2300.0,2400.0,2300.0,2400.0,126000],["2023-10-25",2300.0,2400.0,2300.0,2400.0,282800],["2023-10-26",2300.0,2400.0,2000.0,2200.0,1372800],["2023-10-27",2100.0,2200.0,2000.0,2200.0,254900],["2023-10-30",2200.0,2200.0,2000.0,2100.0,273800],["2023-10-31",2100.0,2200.0,1900.0,2100.0,682400],["2023-11-01",2000.0,2100.0,1900.0,2100.0,229900],["2023-11-02",2000.0,2300.0,2000.0,2300.0,561700],["2023-11-03",2300.0,2300.0,2100.0,2200.0,531200],["2023-11-06",2200.0,2200.0,2100.0,2100.0,214800],["2023-11-07",2100.0,2200.0,2100.0,2100.0,308500],["2023-11-08",2200.0,2400.0,2100.0,2300.0,1319900],["2023-11-09",2300.0,2500.0,2300.0,2500.0,556000],["2023-11-10",2400.0,2400.0,2200.0,2300.0,638300],["2023-11-13",2300.0,2400.0,2100.0,2300.0,977000],["2023-11-14",2300.0,2400.0,2200.0,2200.0,348700],["2023-11-15",2300.0,2400.0,2200.0,2200.0,443900],["2023-11-16",2300.0,2300.0,2200.0,2300.0,201800],["2023-11-17",2200.0,2400.0,2200.0,2300.0,666700],["2023-11-20",2300.0,2400.0,2200.0,2300.0,673800],["2023-11-21",2200.0,2400.0,2200.0,2400.0,391800],["2023-11-22",2300.0,2400.0,2200.0,2400.0,220900],["2023-11-23",2300.0,2400.0,2200.0,2300.0,276500],["2023-11-24",2300.0,2300.0,2100.0,2200.0,543600],["2023-11-27",2200.0,2300.0,2100.0,2300.0,324700],["2023-11-28",2200.0,2300.0,2100.0,2300.0,276600],["2023-11-29",2200.0,2300.0,2100.0,2200.0,138600],["2023-11-30",2300.0,2300.0,2200.0,2200.0,109300],["2023-12-01",2200.0,2300.0,2100.0,2200.0,312500],["2023-12-04",2200.0,2300.0,2100.0,2200.0,633900],["2023-12-05",2300.0,2300.0,2100.0,2200.0,513500],["2023-12-06",2200.0,2300.0,2200.0,2200.0,327700],["2023-12-07",2200.0,2300.0,2200.0,2300.0,385500],["2023-12-08",2300.0,2300.0,2100.0,2100.0,236000],["2023-12-11",2200.0,2300.0,2100.0,2200.0,161700],["2023-12-12",2200.0,2300.0,2100.0,2300.0,96100],["2023-12-13",2300.0,2300.0,2100.0,2200.0,338500],["2023-12-14",2300.0,2300.0,2100.0,2200.0,107500],["2023-12-15",2200.0,2300.0,2200.0,2200.0,197400],["2023-12-18",2200.0,2300.0,2200.0,2200.0,352200],["2023-12-19",2200.0,2200.0,2100.0,2200.0,136800],["2023-12-20",2200.0,2300.0,2100.0,2200.0,92200],["2023-12-21",2200.0,2300.0,2100.0,2300.0,74400],["2023-12-22",2200.0,2300.0,2100.0,2300.0,167500],["2023-12-25",2200.0,2300.0,2100.0,2300.0,84700],["2023-12-26",2200.0,2200.0,2100.0,2200.0,74100],["2023-12-27",2200.0,2300.0,2200.0,2200.0,163900],["2023-12-28",2200.0,2200.0,2100.0,2100.0,131600],["2023-12-29",2200.0,2200.0,2100.0,2200.0,217300],["2024-01-02",2200.0,2300.0,2100.0,2200.0,76900],["2024-01-03",2200.0,2200.0,2100.0,2100.0,972400],["2024-01-04",2100.0,2200.0,2100.0,2200.0,75500],["2024-01-05",2100.0,2200.0,2100.0,2200.0,119300],["2024-01-08",2200.0,2200.0,2100.0,2100.0,298900],["2024-01-09",2100.0,2200.0,2100.0,2100.0,181100],["2024-01-10",2100.0,2200.0,2100.0,2200.0,115800],["2024-01-11",2200.0,2200.0,2100.0,2100.0,65600],["2024-01-12",2100.0,2200.0,2000.0,2100.0,426700],["2024-01-15",2100.0,2200.0,2000.0,2100.0,106300],["2024-01-16",2000.0,2100.0,2000.0,2100.0,58000],["2024-01-17",2000.0,2100.0,2000.0,2100.0,71600],["2024-01-18",2100.0,2100.0,2000.0,2000.0,96600],["2024-01-19",2100.0,2100.0,2000.0,2100.0,47900],["2024-01-22",2100.0,2100.0,2000.0,2100.0,37300],["2024-01-23",2100.0,2100.0,2000.0,2000.0,459000],["2024-01-24",2000.0,2300.0,2000.0,2300.0,1294200],["2024-01-25",2300.0,2300.0,2100.0,2100.0,403100],["2024-01-26",2200.0,2200.0,2100.0,2100.0,278300],["2024-01-29",2100.0,2200.0,2100.0,2100.0,145900],["2024-01-30",2100.0,2200.0,2100.0,2200.0,204100],["2024-01-31",2100.0,2200.0,2000.0,2100.0,455400],["2024-02-01",2100.0,2100.0,2000.0,2100.0,145200],["2024-02-02",2000.0,2100.0,2000.0,2000.0,64900],["2024-02-05",2000.0,2200.0,2000.0,2100.0,202200],["2024-02-06",2200.0,2200.0,2100.0,2200.0,54600],["2024-02-07",2200.0,2200.0,2100.0,2200.0,85500],["2024-02-15",2100.0,2200.0,2100.0,2200.0,199700],["2024-02-16",2200.0,2200.0,2100.0,2200.0,36800],["2024-02-19",2100.0,2200.0,2100.0,2200.0,140200],["2024-02-20",2200.0,2200.0,2100.0,2200.0,126800],["2024-02-21",2100.0,2200.0,2100.0,2200.0,196800],["2024-02-22",2200.0,2300.0,2100.0,2300.0,579500],["2024-02-23",2200.0,2300.0,2100.0,2300.0,439300],["2024-02-26",2200.0,2300.0,2100.0,2200.0,191700],["2024-02-27",2200.0,2300.0,2100.0,2300.0,224400],["2024-02-28",2200.0,2300.0,2100.0,2300.0,184200],["2024-02-29",2300.0,2300.0,2100.0,2200.0,110500],["2024-03-01",2200.0,2200.0,2100.0,2200.0,109500],["2024-03-04",2200.0,2200.0,2100.0,2200.0,479300],["2024-03-05",2200.0,2300.0,2100.0,2200.0,291800],["2024-03-06",2200.0,2300.0,2100.0,2200.0,270200],["2024-03-07",2200.0,2200.0,2100.0,2200.0,232300],["2024-03-08",2100.0,2200.0,2100.0,2100.0,226500],["2024-03-11",2100.0,2200.0,2100.0,2200.0,277800],["2024-03-12",2200.0,2200.0,2100.0,2200.0,67800],["2024-03-13",2200.0,2400.0,2200.0,2400.0,2649600],["2024-03-14",2400.0,2500.0,2300.0,2400.0,753200],["2024-03-15",2400.0,2400.0,2200.0,2300.0,396800],["2024-03-18",2300.0,2300.0,2100.0,2200.0,632300],["2024-03-19",2200.0,2300.0,2100.0,2300.0,506300],["2024-03-20",2300.0,2300.0,2200.0,2300.0,433400],["2024-03-21",2200.0,2400.0,2200.0,2400.0,604000],["2024-03-22",2300.0,2400.0,2200.0,2400.0,529300],["2024-03-25",2400.0,2400.0,2200.0,2300.0,83700],["2024-03-26",2300.0,2300.0,2200.0,2300.0,222400],["2024-03-27",2200.0,2400.0,2100.0,2300.0,487300],["2024-03-28",2300.0,2400.0,2200.0,2300.0,390600],["2024-03-29",2300.0,2400.0,2200.0,2300.0,354900],["2024-04-01",2300.0,2400.0,2200.0,2400.0,271800],["2024-04-02",2300.0,2400.0,2200.0,2300.0,181300],["2024-04-03",2400.0,2400.0,2200.0,2300.0,357600],["2024-04-04",2300.0,2300.0,2200.0,2300.0,125700],["2024-04-05",2300.0,2300.0,2100.0,2200.0,1106800],["2024-04-08",2200.0,2200.0,2100.0,2200.0,140700],["2024-04-09",2200.0,2200.0,2100.0,2200.0,103200],["2024-04-10",2200.0,2200.0,2100.0,2200.0,243500],["2024-04-11",2200.0,2300.0,2100.0,2200.0,96600],["2024-04-12",2200.0,2200.0,2100.0,2200.0,362300],["2024-04-15",2100.0,2200.0,2000.0,2100.0,549600],["2024-04-16",2100.0,2100.0,1900.0,2000.0,581600],["2024-04-17",2000.0,2000.0,1900.0,1900.0,201000],["2024-04-19",2000.0,2000.0,1800.0,2000.0,539700],["2024-04-22",1900.0,2100.0,1900.0,2100.0,316500],["2024-04-23",2000.0,2100.0,1900.0,2000.0,73200],["2024-04-24",2000.0,2000.0,1900.0,2000.0,51100],["2024-04-25",2000.0,2000.0,1900.0,2000.0,45800],["2024-04-26",2000.0,2000.0,1900.0,1900.0,46700],["2024-05-02",1900.0,2000.0,1900.0,1900.0,21400],["2024-05-03",1900.0,2000.0,1900.0,1900.0,82200],["2024-05-06",2000.0,2100.0,1900.0,2100.0,369600],["2024-05-07",2000.0,2200.0,2000.0,2100.0,295500],["2024-05-08",2100.0,2100.0,2000.0,2100.0,282800],["2024-05-09",2100.0,2100.0,2000.0,2000.0,191200],["2024-05-10",2000.0,2100.0,2000.0,2100.0,166300],["2024-05-13",2000.0,2200.0,2000.0,2200.0,388100],["2024-05-14",2100.0,2200.0,2000.0,2100.0,232700],["2024-05-15",2100.0,2200.0,2000.0,2100.0,151100],["2024-05-16",2100.0,2200.0,2000.0,2100.0,429200],["2024-05-17",2100.0,2200.0,2100.0,2100.0,557400],["2024-05-20",2100.0,2200.0,2100.0,2100.0,29900],["2024-05-21",2200.0,2200.0,2000.0,2200.0,354600],["2024-05-22",2100.0,2400.0,2100.0,2400.0,3470700],["2024-05-23",2400.0,2700.0,2400.0,2500.0,1823600],["2024-05-24",2500.0,2500.0,2200.0,2200.0,3130000],["2024-05-27",2200.0,2400.0,2100.0,2300.0,731700],["2024-05-28",2200.0,2300.0,2200.0,2300.0,524300],["2024-05-29",2300.0,2300.0,2100.0,2300.0,809600],["2024-05-30",2200.0,2300.0,2100.0,2200.0,454600],["2024-05-31",2200.0,2300.0,2100.0,2300.0,714900],["2024-06-03",2200.0,2300.0,2200.0,2200.0,287000],["2024-06-04",2200.0,2300.0,2100.0,2200.0,342300],["2024-06-05",2200.0,2300.0,2100.0,2200.0,551400],["2024-06-06",2200.0,2200.0,2100.0,2200.0,343400],["2024-06-07",2200.0,2200.0,2100.0,2200.0,636600],["2024-06-10",2200.0,2300.0,2100.0,2200.0,659300],["2024-06-11",2200.0,2300.0,2100.0,2200.0,551200],["2024-06-12",2200.0,2300.0,2100.0,2300.0,579600],["2024-06-13",2200.0,2300.0,2100.0,2200.0,468300],["2024-06-14",2200.0,2300.0,2100.0,2200.0,433900],["2024-06-17",2200.0,2200.0,2100.0,2200.0,371800],["2024-06-18",2100.0,2200.0,2100.0,2200.0,70500],["2024-06-19",2100.0,2200.0,2100.0,2200.0,252600],["2024-06-20",2200.0,2200.0,2100.0,2100.0,313400],["2024-06-21",2100.0,2400.0,2000.0,2300.0,1379600],["2024-06-24",2300.0,2300.0,2100.0,2200.0,388400],["2024-06-25",2200.0,2200.0,2100.0,2200.0,423600],["2024-06-26",2200.0,2200.0,2000.0,2200.0,485000],["2024-06-27",2100.0,2200.0,2100.0,2200.0,317200],["2024-06-28",2200.0,2200.0,2000.0,2100.0,319600],["2024-07-01",2100.0,2100.0,2000.0,2100.0,167000],["2024-07-02",2200.0,2200.0,2000.0,2000.0,132900],["2024-07-03",2100.0,2200.0,2000.0,2100.0,106700],["2024-07-04",2100.0,2200.0,2000.0,2000.0,130400],["2024-07-05",2000.0,2100.0,2000.0,2000.0,156900],["2024-07-08",2100.0,2100.0,2000.0,2100.0,133000],["2024-07-09",2000.0,2100.0,2000.0,2100.0,112800],["2024-07-10",2000.0,2200.0,2000.0,2100.0,369300],["2024-07-11",2100.0,2200.0,2000.0,2100.0,66900],["2024-07-12",2100.0,2100.0,2000.0,2000.0,283200],["2024-07-15",2000.0,2100.0,2000.0,2100.0,293400],["2024-07-16",2000.0,2100.0,2000.0,2100.0,75100],["2024-07-17",2000.0,2100.0,1900.0,2000.0,329000],["2024-07-18",2000.0,2100.0,1900.0,1900.0,173600],["2024-07-19",2000.0,2000.0,1900.0,1900.0,229700],["2024-07-22",1900.0,2000.0,1900.0,2000.0,156900],["2024-07-23",1900.0,2000.0,1900.0,2000.0,35300],["2024-07-24",2000.0,2000.0,1800.0,2000.0,210000],["2024-07-25",2000.0,2000.0,1800.0,2000.0,117500],["2024-07-26",1900.0,2000.0,1800.0,2000.0,178200],["2024-07-29",2000.0,2000.0,1800.0,1900.0,120200],["2024-07-30",1900.0,1900.0,1800.0,1900.0,78100],["2024-07-31",1900.0,1900.0,1800.0,1900.0,121400],["2024-08-01",1900.0,1900.0,1700.0,1700.0,315800],["2024-08-02",1800.0,1800.0,1600.0,1800.0,426100],["2024-08-05",1800.0,1800.0,1600.0,1700.0,288300],["2024-08-06",1700.0,1700.0,1600.0,1700.0,188800],["2024-08-07",1700.0,1700.0,1600.0,1600.0,51900],["2024-08-08",1700.0,1700.0,1600.0,1700.0,163500],["2024-08-09",1700.0,1700.0,1600.0,1700.0,497500],["2024-08-12",1700.0,1700.0,1600.0,1700.0,12600],["2024-08-13",1700.0,1700.0,1600.0,1700.0,48500],["2024-08-14",1700.0,1700.0,1500.0,1600.0,907400],["2024-08-15",1600.0,1700.0,1500.0,1600.0,372100],["2024-08-16",1600.0,1700.0,1500.0,1700.0,212800],["2024-08-19",1700.0,1700.0,1600.0,1600.0,433000],["2024-08-20",1600.0,1700.0,1600.0,1600.0,129000],["2024-08-21",1700.0,1700.0,1600.0,1600.0,452200],["2024-08-22",1700.0,1700.0,1600.0,1600.0,122100],["2024-08-23",1600.0,1700.0,1600.0,1600.0,159100],["2024-08-26",1600.0,1700.0,1600.0,1700.0,55000],["2024-08-27",1700.0,1700.0,1600.0,1600.0,63000],["2024-08-28",1700.0,1700.0,1500.0,1700.0,334200],["2024-08-29",1600.0,1700.0,1500.0,1600.0,251400],["2024-08-30",1500.0,1600.0,1500.0,1600.0,56800],["2024-09-04",1600.0,1600.0,1500.0,1500.0,54100],["2024-09-05",1500.0,1700.0,1500.0,1600.0,965300],["2024-09-06",1600.0,1600.0,1500.0,1600.0,23500],["2024-09-09",1600.0,1600.0,1400.0,1400.0,427400],["2024-09-10",1500.0,1600.0,1400.0,1500.0,368500],["2024-09-11",1600.0,1600.0,1400.0,1600.0,386200],["2024-09-12",1500.0,1600.0,1400.0,1400.0,109600],["2024-09-13",1500.0,1600.0,1400.0,1500.0,283100],["2024-09-16",1500.0,1600.0,1400.0,1600.0,328700],["2024-09-17",1600.0,1600.0,1500.0,1600.0,371300],["2024-09-18",1600.0,1700.0,1500.0,1700.0,1182100],["2024-09-19",1700.0,1700.0,1600.0,1700.0,175400],["2024-09-20",1700.0,1700.0,1600.0,1600.0,611000],["2024-09-23",1600.0,1700.0,1500.0,1500.0,445100],["2024-09-24",1600.0,1700.0,1500.0,1600.0,939200],["2024-09-25",1700.0,1700.0,1600.0,1700.0,159200],["2024-09-26",1600.0,1700.0,1500.0,1500.0,457200],["2024-09-27",1500.0,1700.0,1500.0,1600.0,411400],["2024-09-30",1600.0,1700.0,1500.0,1600.0,227800],["2024-10-01",1700.0,1700.0,1500.0,1600.0,185500],["2024-10-02",1600.0,1700.0,1500.0,1700.0,355800],["2024-10-03",1700.0,1700.0,1500.0,1500.0,57900],["2024-10-04",1500.0,1600.0,1500.0,1600.0,73000],["2024-10-07",1600.0,1600.0,1500.0,1500.0,65400],["2024-10-08",1500.0,1600.0,1500.0,1500.0,443800],["2024-10-09",1600.0,1600.0,1500.0,1600.0,18300],["2024-10-10",1600.0,1600.0,1500.0,1600.0,35300],["2024-10-11",1500.0,1600.0,1400.0,1600.0,411700],["2024-10-14",1500.0,1600.0,1400.0,1500.0,140000],["2024-10-15",1500.0,1600.0,1400.0,1500.0,834600],["2024-10-16",1500.0,1600.0,1400.0,1500.0,313100],["2024-10-17",1500.0,1600.0,1500.0,1500.0,65400],["2024-10-18",1600.0,1600.0,1400.0,1500.0,229600],["2024-10-21",1500.0,1600.0,1400.0,1500.0,202100],["2024-10-22",1400.0,1600.0,1400.0,1500.0,228400],["2024-10-23",1500.0,1600.0,1400.0,1600.0,259600],["2024-10-24",1500.0,1600.0,1400.0,1400.0,302400],["2024-10-25",1400.0,1600.0,1400.0,1500.0,1040100],["2024-10-28",1600.0,1600.0,1500.0,1600.0,280200],["2024-10-29",1600.0,1600.0,1500.0,1600.0,175800],["2024-10-30",1600.0,1600.0,1400.0,1500.0,1028500],["2024-10-31",1500.0,1600.0,1400.0,1400.0,832600],["2024-11-01",1400.0,1500.0,1400.0,1400.0,366700],["2024-11-04",1400.0,1500.0,1400.0,1400.0,105400],["2024-11-05",1400.0,1500.0,1400.0,1400.0,149000],["2024-11-06",1300.0,1500.0,1300.0,1400.0,160900],["2024-11-07",1400.0,1500.0,1400.0,1500.0,102900],["2024-11-08",1500.0,1500.0,1400.0,1500.0,237900],["2024-11-11",1400.0,1500.0,1300.0,1500.0,507500],["2024-11-12",1500.0,1500.0,1300.0,1500.0,211700],["2024-11-13",1400.0,1500.0,1300.0,1400.0,262100],["2024-11-14",1400.0,1500.0,1300.0,1300.0,152000],["2024-11-15",1300.0,1400.0,1300.0,1400.0,142800],["2024-11-18",1400.0,1400.0,1300.0,1400.0,38700],["2024-11-19",1300.0,1400.0,1300.0,1300.0,163600],["2024-11-20",1300.0,1400.0,1300.0,1400.0,126700],["2024-11-21",1400.0,1400.0,1300.0,1300.0,74900],["2024-11-22",1300.0,1400.0,1300.0,1400.0,25700],["2024-11-25",1400.0,1400.0,1300.0,1400.0,130400],["2024-11-26",1300.0,1400.0,1300.0,1300.0,162600],["2024-11-27",1400.0,1400.0,1300.0,1400.0,466400],["2024-11-28",1400.0,1500.0,1400.0,1400.0,1063100],["2024-11-29",1500.0,1500.0,1300.0,1400.0,443500],["2024-12-02",1400.0,1400.0,1300.0,1400.0,75500],["2024-12-03",1400.0,1400.0,1300.0,1300.0,168100],["2024-12-04",1300.0,1400.0,1300.0,1400.0,106700],["2024-12-05",1400.0,1400.0,1300.0,1400.0,310200],["2024-12-06",1400.0,1400.0,1300.0,1400.0,153700],["2024-12-09",1300.0,1400.0,1300.0,1400.0,153900],["2024-12-10",1400.0,1400.0,1300.0,1400.0,463800],["2024-12-11",1400.0,1500.0,1300.0,1300.0,704200],["2024-12-12",1400.0,1400.0,1300.0,1400.0,26500],["2024-12-13",1300.0,1400.0,1200.0,1300.0,1997000],["2024-12-16",1300.0,1400.0,1200.0,1400.0,372200],["2024-12-17",1300.0,1400.0,1200.0,1200.0,407300],["2024-12-18",1300.0,1400.0,1200.0,1300.0,376300],["2024-12-19",1300.0,1300.0,1200.0,1300.0,60700],["2024-12-20",1200.0,1300.0,1200.0,1300.0,54800],["2024-12-23",1300.0,1300.0,1200.0,1300.0,1155400],["2024-12-24",1200.0,1300.0,1200.0,1200.0,111000],["2024-12-25",1300.0,1300.0,1200.0,1200.0,36600],["2024-12-26",1300.0,1300.0,1200.0,1300.0,66600],["2024-12-27",1300.0,1400.0,1200.0,1400.0,1561900],["2024-12-30",1400.0,1400.0,1300.0,1400.0,1044900],["2024-12-31",1500.0,1600.0,1400.0,1600.0,4413100],["2025-01-02",1600.0,1600.0,1400.0,1500.0,367800],["2025-01-03",1500.0,1500.0,1300.0,1300.0,1529600],["2025-01-06",1400.0,1400.0,1300.0,1400.0,640800],["2025-01-07",1400.0,1500.0,1300.0,1300.0,514400],["2025-01-08",1400.0,1500.0,1300.0,1500.0,729400],["2025-01-09",1500.0,1600.0,1400.0,1500.0,1766400],["2025-01-10",1500.0,1500.0,1300.0,1400.0,617300],["2025-01-13",1400.0,1500.0,1300.0,1400.0,206500],["2025-01-14",1400.0,1400.0,1300.0,1400.0,82600],["2025-01-15",1300.0,1400.0,1300.0,1400.0,338700],["2025-01-16",1400.0,1400.0,1300.0,1400.0,198300],["2025-01-17",1500.0,1500.0,1300.0,1400.0,344800],["2025-01-20",1300.0,1500.0,1300.0,1400.0,391300],["2025-01-21",1500.0,1600.0,1400.0,1400.0,1631500],["2025-01-22",1600.0,1600.0,1400.0,1600.0,1124400],["2025-01-23",1500.0,1700.0,1500.0,1700.0,2344900],["2025-01-24",1800.0,1900.0,1700.0,1900.0,3234400],["2025-02-03",1900.0,2000.0,1800.0,1900.0,882200],["2025-02-04",1900.0,2000.0,1700.0,1800.0,2270900],["2025-02-05",1800.0,1800.0,1600.0,1700.0,835400],["2025-02-06",1800.0,1900.0,1700.0,1900.0,4011100],["2025-02-07",1800.0,2100.0,1800.0,2100.0,2434800],["2025-02-10",2100.0,2200.0,1800.0,2100.0,2024100],["2025-02-11",2000.0,2300.0,2000.0,2300.0,1506500],["2025-02-12",2300.0,2300.0,2000.0,2200.0,1567800],["2025-02-13",2200.0,2200.0,2000.0,2100.0,1194700],["2025-02-14",2200.0,2200.0,2000.0,2100.0,1404800],["2025-02-17",2100.0,2200.0,1900.0,2200.0,1778300],["2025-02-18",2200.0,2400.0,2100.0,2200.0,2513700],["2025-02-19",2200.0,2300.0,2000.0,2200.0,2615500],["2025-02-20",2200.0,2200.0,2000.0,2200.0,1194700],["2025-02-21",2200.0,2200.0,2000.0,2200.0,577700],["2025-02-24",2100.0,2200.0,2000.0,2100.0,852900],["2025-02-25",2100.0,2200.0,2000.0,2100.0,378900],["2025-02-26",2100.0,2100.0,2000.0,2100.0,383200],["2025-02-27",2100.0,2200.0,2000.0,2200.0,1567100],["2025-02-28",2200.0,2200.0,2000.0,2200.0,1071800],["2025-03-03",2100.0,2200.0,2000.0,2100.0,589600],["2025-03-04",2100.0,2100.0,2000.0,2100.0,693000],["2025-03-05",1800.0,2100.0,1800.0,2000.0,1025400],["2025-03-06",2000.0,2000.0,1900.0,2000.0,413600],["2025-03-07",2000.0,2000.0,1900.0,1900.0,249800],["2025-03-10",2000.0,2000.0,1800.0,2000.0,999100],["2025-03-11",1900.0,1900.0,1800.0,1900.0,280500],["2025-03-12",1900.0,2000.0,1800.0,1900.0,368600],["2025-03-13",1900.0,1900.0,1800.0,1800.0,695900],["2025-03-14",1800.0,1900.0,1700.0,1800.0,521300],["2025-03-17",1900.0,1900.0,1800.0,1800.0,129200],["2025-03-18",1800.0,1900.0,1700.0,1700.0,475800],["2025-03-19",1700.0,1800.0,1700.0,1800.0,647300],["2025-03-20",1800.0,1800.0,1700.0,1800.0,118400],["2025-03-21",1800.0,1900.0,1700.0,1900.0,715200],["2025-03-24",1900.0,1900.0,1700.0,1800.0,300400],["2025-03-25",1800.0,1900.0,1700.0,1800.0,225900],["2025-03-26",1800.0,1900.0,1700.0,1900.0,477100],["2025-03-27",1900.0,1900.0,1700.0,1900.0,370200],["2025-03-28",1800.0,1900.0,1700.0,1800.0,781300],["2025-03-31",1800.0,1900.0,1700.0,1900.0,199800],["2025-04-01",1800.0,1900.0,1700.0,1800.0,345600],["2025-04-02",1800.0,1900.0,1700.0,1800.0,269600],["2025-04-03",1800.0,1800.0,1600.0,1700.0,1749300],["2025-04-04",1500.0,1600.0,1400.0,1600.0,947900],["2025-04-08",1600.0,1600.0,1300.0,1400.0,1294500],["2025-04-09",1300.0,1400.0,1200.0,1300.0,1001200],["2025-04-10",1400.0,1400.0,1400.0,1400.0,131800],["2025-04-11",1500.0,1600.0,1400.0,1600.0,1085100],["2025-04-14",1600.0,1600.0,1500.0,1600.0,267900],["2025-04-15",1500.0,1600.0,1400.0,1500.0,472100],["2025-04-16",1400.0,1600.0,1400.0,1500.0,529100],["2025-04-17",1500.0,1600.0,1400.0,1500.0,313800],["2025-04-18",1500.0,1600.0,1400.0,1500.0,456100],["2025-04-21",1500.0,1600.0,1400.0,1600.0,231800],["2025-04-22",1500.0,1500.0,1300.0,1500.0,860400],["2025-04-23",1500.0,1600.0,1400.0,1500.0,727300],["2025-04-24",1500.0,1600.0,1400.0,1500.0,243900],["2025-04-25",1500.0,1600.0,1400.0,1600.0,389400],["2025-04-28",1500.0,1600.0,1500.0,1600.0,260600],["2025-04-29",1500.0,1600.0,1400.0,1500.0,270400],["2025-05-05",1500.0,1600.0,1500.0,1500.0,119800],["2025-05-06",1500.0,1600.0,1400.0,1600.0,435900],["2025-05-07",1600.0,1600.0,1400.0,1600.0,201200],["2025-05-08",1600.0,1600.0,1400.0,1500.0,229400],["2025-05-09",1500.0,1700.0,1400.0,1600.0,1303900],["2025-05-12",1600.0,1700.0,1500.0,1600.0,313600],["2025-05-13",1700.0,1700.0,1600.0,1600.0,194100],["2025-05-14",1600.0,1700.0,1500.0,1700.0,475900],["2025-05-15",1700.0,1700.0,1600.0,1700.0,307300],["2025-05-16",1700.0,1700.0,1500.0,1500.0,357300],["2025-05-19",1500.0,1700.0,1500.0,1600.0,261600],["2025-05-20",1600.0,1700.0,1500.0,1700.0,223800],["2025-05-21",1700.0,1700.0,1600.0,1700.0,81800],["2025-05-22",1700.0,1700.0,1600.0,1700.0,111400],["2025-05-23",1600.0,1600.0,1500.0,1600.0,149300],["2025-05-26",1600.0,1700.0,1400.0,1600.0,1595300],["2025-05-27",1600.0,1600.0,1400.0,1600.0,243900],["2025-05-28",1600.0,1600.0,1500.0,1600.0,85800],["2025-05-29",1600.0,1700.0,1500.0,1600.0,1005900],["2025-05-30",1600.0,1700.0,1500.0,1700.0,491900],["2025-06-02",1700.0,1700.0,1500.0,1700.0,312000],["2025-06-03",1700.0,1700.0,1600.0,1700.0,194300],["2025-06-04",1600.0,1700.0,1500.0,1600.0,431600],["2025-06-05",1600.0,1700.0,1500.0,1600.0,143500],["2025-06-06",1600.0,1600.0,1500.0,1600.0,495100],["2025-06-09",1600.0,1700.0,1500.0,1700.0,904200],["2025-06-10",1600.0,1700.0,1500.0,1600.0,85500],["2025-06-11",1600.0,1600.0,1500.0,1600.0,104600],["2025-06-12",1600.0,1600.0,1500.0,1600.0,88600],["2025-06-13",1600.0,1600.0,1500.0,1500.0,705100],["2025-06-16",1500.0,1600.0,1500.0,1500.0,84500],["2025-06-17",1600.0,1600.0,1500.0,1500.0,140800],["2025-06-18",1500.0,1600.0,1500.0,1500.0,32500],["2025-06-19",1500.0,1600.0,1500.0,1500.0,197800],["2025-06-20",1500.0,1600.0,1500.0,1500.0,85200],["2025-06-23",1500.0,1500.0,1400.0,1500.0,517200],["2025-06-24",1600.0,1600.0,1500.0,1600.0,93300],["2025-06-25",1600.0,1600.0,1500.0,1500.0,194000],["2025-06-26",1600.0,1600.0,1400.0,1500.0,348000],["2025-06-27",1500.0,1600.0,1400.0,1600.0,138900],["2025-06-30",1500.0,1600.0,1400.0,1600.0,166800],["2025-07-01",1600.0,1600.0,1400.0,1600.0,237500],["2025-07-02",1500.0,1600.0,1400.0,1600.0,258200],["2025-07-03",1500.0,1600.0,1500.0,1600.0,371000],["2025-07-04",1500.0,1600.0,1500.0,1600.0,553200],["2025-07-07",1600.0,1600.0,1500.0,1600.0,169600],["2025-07-08",1600.0,1700.0,1600.0,1700.0,1184000],["2025-07-09",1700.0,1800.0,1600.0,1700.0,2307600],["2025-07-10",1700.0,1800.0,1600.0,1800.0,880000],["2025-07-11",1700.0,1800.0,1600.0,1700.0,625000],["2025-07-14",1800.0,1800.0,1600.0,1700.0,246800],["2025-07-15",1700.0,1900.0,1600.0,1900.0,3219800],["2025-07-16",1900.0,2000.0,1800.0,2000.0,1448100],["2025-07-17",2100.0,2300.0,2100.0,2200.0,3288600],["2025-07-18",2200.0,2300.0,1900.0,2000.0,2592000],["2025-07-21",2000.0,2100.0,1700.0,1900.0,2410000],["2025-07-22",1800.0,2000.0,1700.0,2000.0,890200],["2025-07-23",1900.0,2000.0,1800.0,1900.0,751200],["2025-07-24",1800.0,1900.0,1700.0,1900.0,800700],["2025-07-25",1900.0,1900.0,1700.0,1700.0,939300],["2025-07-28",1800.0,2000.0,1700.0,1900.0,1240200],["2025-07-29",2000.0,2000.0,1700.0,1800.0,1617000],["2025-07-30",1800.0,1900.0,1700.0,1900.0,667300],["2025-07-31",1800.0,1900.0,1700.0,1900.0,489500],["2025-08-01",1900.0,1900.0,1800.0,1900.0,440600],["2025-08-04",1900.0,2000.0,1800.0,2000.0,848500],["2025-08-05",2000.0,2100.0,1800.0,2000.0,1575900],["2025-08-06",2000.0,2000.0,1900.0,2000.0,690900],["2025-08-07",2000.0,2000.0,1800.0,1900.0,440300],["2025-08-08",2000.0,2000.0,1800.0,2000.0,548900],["2025-08-11",2000.0,2000.0,1800.0,2000.0,387200],["2025-08-12",1900.0,2100.0,1900.0,2100.0,1984400],["2025-08-13",2000.0,2100.0,1900.0,1900.0,475700],["2025-08-14",2000.0,2100.0,1800.0,2000.0,1409400],["2025-08-15",1900.0,2000.0,1900.0,2000.0,613500],["2025-08-18",2000.0,2000.0,1900.0,2000.0,313300],["2025-08-19",1900.0,2000.0,1800.0,2000.0,926200],["2025-08-20",2000.0,2000.0,1800.0,2000.0,837900],["2025-08-21",2000.0,2000.0,1800.0,2000.0,1153000],["2025-08-22",1900.0,2000.0,1800.0,1900.0,1481500],["2025-08-25",1900.0,1900.0,1800.0,1800.0,209800],["2025-08-26",1900.0,1900.0,1800.0,1900.0,81600],["2025-08-27",1900.0,1900.0,1800.0,1900.0,101400],["2025-08-28",1900.0,1900.0,1800.0,1900.0,265400],["2025-08-29",1900.0,1900.0,1700.0,1900.0,2335800],["2025-09-03",1800.0,1900.0,1800.0,1900.0,136400],["2025-09-04",1800.0,1900.0,1700.0,1900.0,404700],["2025-09-05",1900.0,2000.0,1800.0,1900.0,1914900],["2025-09-08",1900.0,1900.0,1700.0,1800.0,1034700],["2025-09-09",1900.0,1900.0,1700.0,1800.0,381000],["2025-09-10",1800.0,1900.0,1700.0,1900.0,536300],["2025-09-11",1800.0,1900.0,1700.0,1800.0,402500],["2025-09-12",1800.0,1900.0,1700.0,1900.0,750100],["2025-09-15",1800.0,1900.0,1800.0,1800.0,142900],["2025-09-16",1800.0,1900.0,1700.0,1800.0,357500],["2025-09-17",1900.0,1900.0,1700.0,1800.0,362100],["2025-09-18",1800.0,1800.0,1700.0,1700.0,126600],["2025-09-19",1800.0,1800.0,1700.0,1700.0,245000],["2025-09-22",1700.0,1800.0,1600.0,1700.0,552900],["2025-09-23",1800.0,1800.0,1700.0,1800.0,84600],["2025-09-24",1700.0,1800.0,1700.0,1800.0,107900],["2025-09-25",1800.0,1800.0,1700.0,1800.0,138400],["2025-09-26",1700.0,1800.0,1700.0,1700.0,232900],["2025-09-29",1700.0,1800.0,1600.0,1700.0,469100],["2025-09-30",1800.0,1800.0,1600.0,1800.0,316900],["2025-10-01",1800.0,1800.0,1600.0,1800.0,198600],["2025-10-02",1800.0,1800.0,1600.0,1800.0,202900],["2025-10-03",1800.0,1800.0,1600.0,1800.0,188700],["2025-10-06",1700.0,1800.0,1600.0,1800.0,126700],["2025-10-07",1700.0,1800.0,1600.0,1700.0,166000],["2025-10-08",1800.0,1800.0,1600.0,1800.0,78800],["2025-10-09",1800.0,1800.0,1600.0,1800.0,163500],["2025-10-10",1700.0,1800.0,1600.0,1700.0,136800],["2025-10-13",1700.0,1800.0,1600.0,1700.0,171600],["2025-10-14",1700.0,1700.0,1500.0,1700.0,1562100],["2025-10-15",1500.0,1700.0,1500.0,1600.0,277800],["2025-10-16",1700.0,1700.0,1500.0,1600.0,278600],["2025-10-17",1600.0,1600.0,1500.0,1600.0,307600],["2025-10-20",1600.0,1600.0,1500.0,1600.0,813500],["2025-10-21",1500.0,1600.0,1500.0,1500.0,366600],["2025-10-22",1500.0,1600.0,1400.0,1600.0,298300],["2025-10-23",1500.0,1600.0,1400.0,1500.0,158900],["2025-10-24",1600.0,1600.0,1500.0,1500.0,98900],["2025-10-27",1500.0,1600.0,1500.0,1600.0,221100],["2025-10-28",1500.0,1600.0,1400.0,1500.0,219500],["2025-10-29",1600.0,1600.0,1500.0,1600.0,220100],["2025-10-30",1600.0,1600.0,1500.0,1600.0,106700],["2025-10-31",1600.0,1600.0,1500.0,1600.0,232600],["2025-11-03",1500.0,1600.0,1400.0,1500.0,363200],["2025-11-04",1500.0,1500.0,1400.0,1500.0,260600],["2025-11-05",1500.0,1600.0,1400.0,1500.0,382200],["2025-11-06",1400.0,1600.0,1400.0,1400.0,192600],["2025-11-07",1400.0,1500.0,1400.0,1500.0,106100],["2025-11-10",1500.0,1500.0,1400.0,1500.0,32700],["2025-11-11",1500.0,1500.0,1400.0,1500.0,45100],["2025-11-12",1500.0,1600.0,1400.0,1600.0,362300],["2025-11-13",1600.0,1600.0,1500.0,1600.0,150300],["2025-11-14",1500.0,1600.0,1400.0,1500.0,183800],["2025-11-17",1500.0,1600.0,1400.0,1600.0,98600],["2025-11-18",1500.0,1600.0,1400.0,1600.0,69800],["2025-11-19",1500.0,1600.0,1400.0,1600.0,122800],["2025-11-20",1600.0,1600.0,1500.0,1600.0,182300],["2025-11-21",1500.0,1600.0,1400.0,1600.0,159300],["2025-11-24",1500.0,1600.0,1400.0,1500.0,100800],["2025-11-25",1500.0,1600.0,1400.0,1500.0,64500],["2025-11-26",1500.0,1500.0,1400.0,1500.0,31800],["2025-11-27",1500.0,1500.0,1400.0,1500.0,47700],["2025-11-28",1500.0,1500.0,1400.0,1400.0,114100],["2025-12-01",1400.0,1600.0,1400.0,1500.0,301000],["2025-12-02",1500.0,1500.0,1400.0,1500.0,36600],["2025-12-03",1500.0,1500.0,1400.0,1400.0,57800],["2025-12-04",1500.0,1500.0,1400.0,1500.0,109900],["2025-12-05",1500.0,1600.0,1400.0,1500.0,283500],["2025-12-08",1500.0,1600.0,1500.0,1500.0,214900],["2025-12-09",1500.0,1600.0,1400.0,1500.0,44600],["2025-12-10",1500.0,1600.0,1400.0,1500.0,98000],["2025-12-11",1500.0,1600.0,1400.0,1500.0,73800],["2025-12-12",1500.0,1600.0,1400.0,1500.0,142900],["2025-12-15",1500.0,1500.0,1400.0,1500.0,129000],["2025-12-16",1500.0,1500.0,1400.0,1500.0,16600],["2025-12-17",1500.0,1500.0,1400.0,1500.0,279900],["2025-12-18",1500.0,1600.0,1400.0,1500.0,45100],["2025-12-19",1500.0,1500.0,1400.0,1400.0,42800],["2025-12-22",1500.0,1500.0,1400.0,1500.0,129900],["2025-12-23",1600.0,1600.0,1400.0,1600.0,134700],["2025-12-24",1500.0,1600.0,1400.0,1500.0,67600],["2025-12-25",1400.0,1600.0,1400.0,1500.0,211300],["2025-12-26",1500.0,1500.0,1400.0,1400.0,49700],["2025-12-29",1400.0,1500.0,1400.0,1500.0,180900],["2025-12-30",1500.0,1500.0,1400.0,1500.0,11900],["2025-12-31",1500.0,1500.0,1400.0,1500.0,85500],["2026-01-05",1400.0,1500.0,1400.0,1500.0,119000],["2026-01-06",1500.0,1500.0,1400.0,1500.0,324600],["2026-01-07",1500.0,1600.0,1500.0,1600.0,139500],["2026-01-08",1600.0,1600.0,1500.0,1500.0,195700],["2026-01-09",1500.0,1600.0,1400.0,1500.0,194500],["2026-01-12",1500.0,1600.0,1500.0,1600.0,86000],["2026-01-13",1500.0,1500.0,1400.0,1500.0,145200],["2026-01-14",1600.0,1600.0,1400.0,1600.0,172700],["2026-01-15",1600.0,1600.0,1400.0,1500.0,269000],["2026-01-16",1500.0,1600.0,1400.0,1500.0,131300],["2026-01-19",1600.0,1600.0,1500.0,1600.0,247200],["2026-01-20",1600.0,1600.0,1400.0,1600.0,317000],["2026-01-21",1500.0,1600.0,1400.0,1500.0,347100],["2026-01-22",1500.0,1600.0,1400.0,1600.0,101300],["2026-01-23",1600.0,1600.0,1400.0,1500.0,184300],["2026-01-26",1500.0,1500.0,1400.0,1500.0,236400],["2026-01-27",1500.0,1500.0,1400.0,1500.0,66500],["2026-01-28",1500.0,1500.0,1400.0,1500.0,292800],["2026-01-29",1400.0,1600.0,1400.0,1500.0,473900],["2026-01-30",1600.0,1600.0,1400.0,1500.0,69200],["2026-02-02",1500.0,1500.0,1400.0,1500.0,218700],["2026-02-03",1500.0,1500.0,1400.0,1500.0,22100],["2026-02-04",1500.0,1500.0,1400.0,1500.0,246900],["2026-02-05",1400.0,1500.0,1400.0,1400.0,57000],["2026-02-06",1500.0,1500.0,1400.0,1500.0,458500],["2026-02-09",1500.0,1500.0,1300.0,1400.0,270000],["2026-02-10",1400.0,1500.0,1300.0,1400.0,181700],["2026-02-11",1500.0,1500.0,1300.0,1400.0,95400],["2026-02-12",1400.0,1500.0,1300.0,1400.0,109700],["2026-02-13",1400.0,1500.0,1300.0,1500.0,91600],["2026-02-23",1400.0,1500.0,1400.0,1500.0,122500],["2026-02-24",1400.0,1500.0,1400.0,1500.0,152000],["2026-02-25",1500.0,1500.0,1400.0,1500.0,88600],["2026-02-26",1500.0,1500.0,1400.0,1500.0,28900],["2026-02-27",1400.0,1500.0,1400.0,1400.0,235300],["2026-03-02",1400.0,1500.0,1300.0,1400.0,393600],["2026-03-03",1400.0,1500.0,1300.0,1400.0,131100],["2026-03-04",1400.0,1500.0,1300.0,1500.0,274700],["2026-03-05",1500.0,1500.0,1300.0,1400.0,228700],["2026-03-06",1400.0,1400.0,1300.0,1400.0,129900],["2026-03-09",1400.0,1400.0,1200.0,1300.0,480100],["2026-03-10",1300.0,1400.0,1200.0,1400.0,390300],["2026-03-11",1400.0,1400.0,1300.0,1400.0,91000],["2026-03-12",1400.0,1400.0,1300.0,1400.0,98500],["2026-03-13",1300.0,1400.0,1300.0,1300.0,134700],["2026-03-16",1400.0,1400.0,1300.0,1400.0,147700],["2026-03-17",1400.0,1400.0,1300.0,1400.0,281700],["2026-03-18",1400.0,1400.0,1300.0,1300.0,167100],["2026-03-19",1300.0,1400.0,1300.0,1300.0,67400],["2026-03-20",1400.0,1400.0,1300.0,1300.0,376500],["2026-03-23",1300.0,1400.0,1200.0,1300.0,231000],["2026-03-24",1300.0,1400.0,1200.0,1400.0,176100],["2026-03-25",1400.0,1400.0,1300.0,1400.0,23500],["2026-03-26",1400.0,1400.0,1300.0,1400.0,201800],["2026-03-27",1300.0,1400.0,1200.0,1300.0,254600],["2026-03-30",1300.0,1400.0,1200.0,1400.0,60700],["2026-03-31",1300.0,1400.0,1300.0,1400.0,85200],["2026-04-01",1400.0,1400.0,1300.0,1400.0,90900],["2026-04-02",1400.0,1400.0,1300.0,1300.0,150700],["2026-04-03",1400.0,1400.0,1200.0,1300.0,51800],["2026-04-06",1300.0,1300.0,1200.0,1300.0,108100],["2026-04-07",1300.0,1300.0,1200.0,1300.0,245500],["2026-04-08",1300.0,1400.0,1300.0,1300.0,113300],["2026-04-09",1300.0,1400.0,1200.0,1300.0,131300],["2026-04-10",1300.0,1300.0,1200.0,1300.0,145500],["2026-04-13",1300.0,1300.0,1200.0,1300.0,37400],["2026-04-14",1200.0,1400.0,1200.0,1300.0,178000],["2026-04-15",1300.0,1400.0,1200.0,1400.0,153200],["2026-04-16",1400.0,1400.0,1200.0,1400.0,100700],["2026-04-17",1300.0,1400.0,1200.0,1300.0,47400],["2026-04-20",1300.0,1300.0,1200.0,1300.0,380400],["2026-04-21",1200.0,1300.0,1200.0,1300.0,166800],["2026-04-22",1300.0,1300.0,1200.0,1200.0,74100],["2026-04-23",1200.0,1300.0,1200.0,1300.0,8800],["2026-04-24",1300.0,1300.0,1200.0,1200.0,113700],["2026-04-28",1200.0,1300.0,1100.0,1200.0,740800],["2026-04-29",1200.0,1300.0,1100.0,1200.0,333600],["2026-05-04",1100.0,1300.0,1100.0,1300.0,184800],["2026-05-05",1300.0,1300.0,1200.0,1300.0,80500],["2026-05-06",1300.0,1300.0,1200.0,1300.0,98900],["2026-05-07",1300.0,1300.0,1200.0,1200.0,56300],["2026-05-08",1200.0,1300.0,1100.0,1200.0,129700],["2026-05-11",1200.0,1300.0,1100.0,1200.0,30200],["2026-05-12",1200.0,1200.0,1100.0,1200.0,128100],["2026-05-13",1100.0,1200.0,1100.0,1200.0,125200],["2026-05-14",1200.0,1200.0,1100.0,1200.0,10700],["2026-05-15",1200.0,1200.0,1100.0,1200.0,8400],["2026-05-18",1200.0,1200.0,1100.0,1200.0,396900],["2026-05-19",1200.0,1200.0,1100.0,1100.0,27700],["2026-05-20",1100.0,1200.0,1100.0,1200.0,330900],["2026-05-21",1100.0,1200.0,1100.0,1200.0,58200],["2026-05-22",1200.0,1200.0,1100.0,1100.0,157600],["2026-05-25",1100.0,1200.0,1000.0,1200.0,155000],["2026-05-26",1100.0,1200.0,1100.0,1100.0,72300],["2026-05-27",1100.0,1200.0,1100.0,1100.0,37700],["2026-05-28",1100.0,1200.0,1100.0,1200.0,67800],["2026-05-29",1100.0,1200.0,1000.0,1100.0,393300],["2026-06-01",1000.0,1200.0,1000.0,1100.0,64800],["2026-06-02",1100.0,1200.0,1000.0,1100.0,176800],["2026-06-03",1100.0,1200.0,1000.0,1200.0,48500],["2026-06-04",1200.0,1200.0,1100.0,1100.0,144900],["2026-06-05",1100.0,1200.0,1000.0,1100.0,141200],["2026-06-08",1000.0,1100.0,1000.0,1100.0,59300],["2026-06-09",1100.0,1100.0,1000.0,1100.0,47900],["2026-06-10",1100.0,1200.0,1000.0,1200.0,595000],["2026-06-11",1200.0,1200.0,1100.0,1200.0,143100],["2026-06-12",1200.0,1200.0,1100.0,1100.0,61100],["2026-06-15",1100.0,1200.0,1100.0,1100.0,57800],["2026-06-16",1100.0,1200.0,1100.0,1100.0,167000],["2026-06-17",1100.0,1200.0,1100.0,1100.0,28300],["2026-06-18",1100.0,1200.0,1100.0,1100.0,69300],["2026-06-19",1100.0,1100.0,1100.0,1100.0,120700],["2026-06-22",1100.0,1200.0,1100.0,1100.0,5700],["2026-06-23",1100.0,1200.0,1100.0,1100.0,204400],["2026-06-24",1100.0,1200.0,1000.0,1100.0,157700],["2026-06-25",1100.0,1200.0,1000.0,1100.0,127800],["2026-06-26",1100.0,1200.0,1100.0,1100.0,246700],["2026-06-29",1100.0,1200.0,1100.0,1200.0,1496100],["2026-06-30",1300.0,1300.0,1300.0,1300.0,1050100],["2026-07-01",1400.0,1400.0,1300.0,1400.0,861200],["2026-07-02",1400.0,1400.0,1200.0,1300.0,344900],["2026-07-03",1300.0,1400.0,1200.0,1300.0,309000],["2026-07-06",1300.0,1300.0,1200.0,1300.0,802200],["2026-07-07",1200.0,1200.0,1100.0,1200.0,44500],["2026-07-08",1100.0,1200.0,1100.0,1200.0,278800],["2026-07-09",1100.0,1200.0,1100.0,1200.0,25400],["2026-07-10",1200.0,1200.0,1100.0,1200.0,106700],["2026-07-13",1200.0,1200.0,1100.0,1100.0,606000],["2026-07-14",1100.0,1100.0,1000.0,1000.0,132100],["2026-07-15",1000.0,1100.0,1000.0,1100.0,136200],["2026-07-16",1000.0,1100.0,1000.0,1000.0,79900],["2026-07-17",1000.0,1100.0,1000.0,1100.0,42600],["2026-07-20",1100.0,1100.0,1000.0,1000.0,351800],["2026-07-21",1000.0,1100.0,1000.0,1000.0,229000],["2026-07-22",1100.0,1100.0,900.0,1000.0,88800],["2026-07-23",1000.0,1100.0,900.0,1000.0,575600],["2026-07-24",1100.0,1100.0,900.0,1000.0,60200],["2026-07-27",1000.0,1100.0,900.0,1000.0,61500],["2026-07-28",1000.0,1100.0,900.0,1100.0,91400],["2026-07-29",1000.0,1100.0,900.0,1100.0,57900],["2026-07-30",1000.0,1100.0,1000.0,1000.0,16100],["2026-07-31",1100.0,1100.0,1000.0,1100.0,96600],["2026-08-03",1100.0,1100.0,1000.0,1100.0,61800],["2026-08-04",1000.0,1000.0,1000.0,1000.0,77400],["2026-08-05",1000.0,1100.0,1000.0,1100.0,12300],["2026-08-06",1100.0,1100.0,1000.0,1000.0,38000],["2026-08-07",1000.0,1100.0,1000.0,1000.0,192200],["2026-08-10",1000.0,1100.0,1000.0,1000.0,23700],["2026-08-11",1100.0,1100.0,1000.0,1100.0,525700],["2026-08-12",1200.0,1200.0,1100.0,1200.0,230400],["2026-08-13",1100.0,1200.0,1100.0,1100.0,502400],["2026-08-14",1100.0,1200.0,1000.0,1000.0,85900],["2026-08-17",1100.0,1100.0,1000.0,1100.0,389300],["2026-08-18",1000.0,1100.0,1000.0,1000.0,64500],["2026-08-19",1000.0,1100.0,1000.0,1100.0,2100],["2026-08-20",1100.0,1100.0,1000.0,1000.0,260000],["2026-08-21",1000.0,1100.0,1000.0,1100.0,10500],["2026-08-24",1100.0,1100.0,1000.0,1000.0,71400],["2026-08-25",1000.0,1100.0,1000.0,1100.0,164600],["2026-08-26",1000.0,1100.0,1000.0,1100.0,17200],["2026-08-27",1000.0,1100.0,900.0,1000.0,332000],["2026-08-28",1000.0,1100.0,1000.0,1100.0,25200],["2026-09-03",1100.0,1100.0,1000.0,1100.0,373200],["2026-09-04",1100.0,1100.0,900.0,1000.0,213400],["2026-09-07",1000.0,1000.0,900.0,1000.0,185100],["2026-09-08",1000.0,1100.0,900.0,1100.0,143200],["2026-09-09",1000.0,1100.0,1000.0,1000.0,35100],["2026-09-10",1100.0,1100.0,1000.0,1100.0,80700],["2026-09-11",1000.0,1100.0,1000.0,1100.0,124300],["2026-09-14",1000.0,1100.0,900.0,1000.0,408700],["2026-09-15",1000.0,1000.0,1000.0,1000.0,113200],["2026-09-16",1000.0,1100.0,1000.0,1100.0,56900],["2026-09-17",1000.0,1000.0,1000.0,1000.0,135600],["2026-09-18",1000.0,1000.0,900.0,1000.0,180000],["2026-09-21",1000.0,1100.0,900.0,1000.0,83400],["2026-09-22",1000.0,1100.0,900.0,1100.0,84200],["2026-09-23",1000.0,1100.0,1000.0,1100.0,26500],["2026-09-24",1000.0,1100.0,1000.0,1000.0,60200],["2026-09-25",1000.0,1000.0,900.0,1000.0,57900],["2026-09-28",1000.0,1000.0,900.0,1000.0,186200],["2026-09-29",1000.0,1000.0,900.0,900.0,269300],["2026-09-30",1000.0,1000.0,900.0,900.0,17500],["2026-10-01",900.0,1000.0,900.0,900.0,159800],["2026-10-02",900.0,1000.0,900.0,1000.0,467700],["2026-10-05",1000.0,1100.0,900.0,1000.0,190600],["2026-10-06",1100.0,1100.0,900.0,1000.0,132700],["2026-10-07",1000.0,1000.0,900.0,900.0,51500],["2026-10-08",900.0,1000.0,900.0,1000.0,2600],["2026-10-09",900.0,1100.0,900.0,1000.0,355000],["2026-10-12",1000.0,1100.0,900.0,1000.0,84100]]}