{"sym":"PTV","index":false,"bars":[["2019-11-05",15300.0,15300.0,15000.0,15000.0,21400],["2019-11-06",15000.0,15000.0,12800.0,12800.0,10000],["2019-11-07",13900.0,13900.0,13900.0,13900.0,0],["2019-11-08",11900.0,11900.0,11900.0,11900.0,400],["2019-11-11",11900.0,11900.0,11900.0,11900.0,0],["2019-11-12",11900.0,11900.0,11900.0,11900.0,0],["2019-11-13",10500.0,10500.0,10200.0,10200.0,1300],["2019-11-14",9500.0,10800.0,9000.0,9000.0,43200],["2019-11-15",10000.0,10700.0,10000.0,10700.0,11500],["2019-11-18",11800.0,11800.0,11800.0,11800.0,1200],["2019-11-19",11900.0,11900.0,10100.0,10800.0,12900],["2019-11-20",10200.0,10200.0,10100.0,10100.0,1100],["2019-11-21",11400.0,11400.0,8600.0,8600.0,9500],["2019-11-22",9100.0,9100.0,9100.0,9100.0,800],["2019-11-25",10300.0,10300.0,7800.0,7800.0,13900],["2019-11-26",8000.0,8000.0,8000.0,8000.0,4000],["2019-11-27",6900.0,7700.0,6800.0,7400.0,11300],["2019-11-28",8000.0,8000.0,6200.0,6700.0,11600],["2019-11-29",6500.0,7700.0,6500.0,7700.0,5900],["2019-12-02",8300.0,8400.0,6800.0,8400.0,23100],["2019-12-03",8100.0,9400.0,8100.0,9100.0,23000],["2019-12-04",8700.0,10200.0,8700.0,9500.0,36700],["2019-12-05",9900.0,10000.0,9900.0,9900.0,8300],["2019-12-06",9900.0,9900.0,9700.0,9800.0,17000],["2019-12-09",9800.0,9800.0,9600.0,9600.0,23400],["2019-12-10",9700.0,9800.0,9600.0,9800.0,22600],["2019-12-11",9800.0,9800.0,9700.0,9700.0,1300],["2019-12-12",9500.0,9500.0,9400.0,9400.0,16600],["2019-12-13",9400.0,9400.0,9400.0,9400.0,63200],["2019-12-16",9400.0,9400.0,9400.0,9400.0,3100],["2019-12-17",9400.0,9400.0,9100.0,9100.0,24800],["2019-12-18",10400.0,10400.0,9200.0,9200.0,7800],["2019-12-19",9200.0,9200.0,9200.0,9200.0,4300],["2019-12-20",9200.0,9400.0,9200.0,9200.0,4700],["2019-12-23",9400.0,9400.0,9400.0,9400.0,1500],["2019-12-24",9500.0,9500.0,9300.0,9500.0,28300],["2019-12-25",9500.0,9800.0,9500.0,9800.0,11000],["2019-12-26",9800.0,9800.0,9800.0,9800.0,12000],["2019-12-27",9800.0,10000.0,9700.0,10000.0,7900],["2019-12-30",10000.0,10000.0,10000.0,10000.0,6700],["2019-12-31",11300.0,11500.0,11300.0,11500.0,37000],["2020-01-02",12000.0,12000.0,12000.0,12000.0,1300],["2020-01-03",13300.0,13300.0,13300.0,13300.0,1300],["2020-01-06",14000.0,14000.0,11400.0,11400.0,2100],["2020-01-07",11900.0,11900.0,11900.0,11900.0,200],["2020-01-08",11800.0,11800.0,10300.0,10300.0,3400],["2020-01-09",12000.0,12000.0,12000.0,12000.0,3400],["2020-01-10",11900.0,11900.0,11900.0,11900.0,3100],["2020-01-13",11900.0,11900.0,11900.0,11900.0,0],["2020-01-14",11900.0,11900.0,11900.0,11900.0,0],["2020-01-15",11900.0,11900.0,11900.0,11900.0,0],["2020-01-16",11900.0,11900.0,11900.0,11900.0,0],["2020-01-17",10200.0,10200.0,10200.0,10200.0,100],["2020-01-20",9700.0,9700.0,9700.0,9700.0,2200],["2020-01-21",8400.0,9100.0,8300.0,9100.0,4400],["2020-01-22",8900.0,8900.0,8900.0,8900.0,0],["2020-01-30",8900.0,8900.0,8900.0,8900.0,0],["2020-01-31",8300.0,8300.0,8300.0,8300.0,1000],["2020-02-03",8300.0,8300.0,8300.0,8300.0,0],["2020-02-04",8700.0,8700.0,8700.0,8700.0,200],["2020-02-05",8700.0,8700.0,8700.0,8700.0,0],["2020-02-06",8700.0,8700.0,8700.0,8700.0,0],["2020-02-07",8700.0,8700.0,8700.0,8700.0,0],["2020-02-10",8700.0,8700.0,8700.0,8700.0,0],["2020-02-11",8700.0,8700.0,8700.0,8700.0,0],["2020-02-12",7400.0,7500.0,7400.0,7400.0,33400],["2020-02-13",7400.0,7400.0,7400.0,7400.0,0],["2020-02-14",7400.0,7400.0,7400.0,7400.0,51900],["2020-02-17",7400.0,7400.0,7400.0,7400.0,0],["2020-02-18",7400.0,7400.0,7400.0,7400.0,3400],["2020-02-19",8400.0,8400.0,8400.0,8400.0,100],["2020-02-20",9500.0,9500.0,9500.0,9500.0,100],["2020-02-21",8500.0,8500.0,8200.0,8200.0,700],["2020-02-24",8400.0,8400.0,8400.0,8400.0,0],["2020-02-25",8400.0,8400.0,8400.0,8400.0,0],["2020-02-26",9600.0,9600.0,9600.0,9600.0,100],["2020-02-27",8400.0,8400.0,8200.0,8200.0,200],["2020-02-28",8300.0,8300.0,8300.0,8300.0,0],["2020-03-02",8300.0,8300.0,8300.0,8300.0,0],["2020-03-03",8300.0,8300.0,8300.0,8300.0,500],["2020-03-04",7400.0,7400.0,7400.0,7400.0,300],["2020-03-05",7400.0,7400.0,7400.0,7400.0,0],["2020-03-06",6700.0,6700.0,6700.0,6700.0,100],["2020-03-09",6600.0,6600.0,6600.0,6600.0,200],["2020-03-10",6600.0,6600.0,6600.0,6600.0,0],["2020-03-11",5700.0,5700.0,5700.0,5700.0,100],["2020-03-12",5700.0,5700.0,5700.0,5700.0,0],["2020-03-13",5700.0,5700.0,5700.0,5700.0,0],["2020-03-16",5700.0,5700.0,5700.0,5700.0,0],["2020-03-17",5700.0,5700.0,5700.0,5700.0,0],["2020-03-18",5700.0,5700.0,5700.0,5700.0,0],["2020-03-19",6000.0,6000.0,6000.0,6000.0,200],["2020-03-20",5100.0,5100.0,5100.0,5100.0,100],["2020-03-23",5100.0,5100.0,5100.0,5100.0,0],["2020-03-24",5100.0,5100.0,5100.0,5100.0,0],["2020-03-25",4400.0,4400.0,4400.0,4400.0,100],["2020-03-26",4800.0,4900.0,4400.0,4900.0,2100],["2020-03-27",5300.0,5300.0,4800.0,4800.0,400],["2020-03-30",5500.0,5500.0,5500.0,5500.0,100],["2020-03-31",6000.0,6000.0,6000.0,6000.0,100],["2020-04-01",6000.0,6000.0,6000.0,6000.0,0],["2020-04-03",6400.0,6700.0,6400.0,6700.0,300],["2020-04-06",6500.0,6500.0,6500.0,6500.0,0],["2020-04-07",6800.0,6800.0,6200.0,6200.0,1100],["2020-04-08",6500.0,6500.0,6500.0,6500.0,100],["2020-04-09",6800.0,6800.0,6300.0,6300.0,1500],["2020-04-10",6300.0,6300.0,6300.0,6300.0,0],["2020-04-13",6300.0,6300.0,6300.0,6300.0,0],["2020-04-14",6300.0,6300.0,6300.0,6300.0,100],["2020-04-15",6300.0,6300.0,6300.0,6300.0,0],["2020-04-16",6300.0,6300.0,6300.0,6300.0,0],["2020-04-17",6300.0,6300.0,6300.0,6300.0,0],["2020-04-20",6300.0,6300.0,6300.0,6300.0,0],["2020-04-21",5700.0,5700.0,5700.0,5700.0,100],["2020-04-22",5700.0,5700.0,5700.0,5700.0,0],["2020-04-23",5000.0,5000.0,4900.0,4900.0,1400],["2020-04-24",4900.0,4900.0,4900.0,4900.0,1000],["2020-04-27",4800.0,4800.0,4800.0,4800.0,1600],["2020-04-28",4800.0,4800.0,4800.0,4800.0,0],["2020-04-29",4600.0,5300.0,4600.0,5300.0,1400],["2020-05-04",5100.0,5100.0,5100.0,5100.0,200],["2020-05-05",5100.0,5100.0,5100.0,5100.0,100],["2020-05-06",5100.0,5100.0,5100.0,5100.0,0],["2020-05-07",5500.0,5500.0,5500.0,5500.0,400],["2020-05-08",5500.0,5500.0,5500.0,5500.0,300],["2020-05-11",5500.0,5500.0,5500.0,5500.0,0],["2020-05-12",5500.0,5500.0,5500.0,5500.0,0],["2020-05-13",5500.0,5500.0,5500.0,5500.0,0],["2020-05-14",5500.0,5500.0,5500.0,5500.0,0],["2020-05-15",5500.0,5500.0,5500.0,5500.0,0],["2020-05-18",5500.0,5500.0,5500.0,5500.0,0],["2020-05-19",5500.0,5500.0,5500.0,5500.0,0],["2020-05-20",5500.0,5500.0,5500.0,5500.0,0],["2020-05-21",5500.0,5500.0,5500.0,5500.0,0],["2020-05-22",5500.0,5500.0,5500.0,5500.0,0],["2020-05-25",5500.0,5500.0,5500.0,5500.0,0],["2020-05-26",5500.0,5500.0,5500.0,5500.0,0],["2020-05-27",5500.0,5500.0,5500.0,5500.0,0],["2020-05-28",4900.0,4900.0,4900.0,4900.0,300],["2020-05-29",4900.0,4900.0,4900.0,4900.0,0],["2020-06-01",5600.0,5600.0,5600.0,5600.0,100],["2020-06-02",5600.0,5600.0,5600.0,5600.0,0],["2020-06-03",5600.0,5600.0,5600.0,5600.0,0],["2020-06-04",5600.0,5600.0,5600.0,5600.0,0],["2020-06-05",5000.0,5000.0,5000.0,5000.0,300],["2020-06-08",4400.0,4400.0,4400.0,4400.0,800],["2020-06-09",4400.0,4400.0,4400.0,4400.0,0],["2020-06-10",5000.0,5000.0,5000.0,5000.0,300],["2020-06-11",5000.0,5000.0,5000.0,5000.0,900],["2020-06-12",5000.0,5000.0,5000.0,5000.0,100],["2020-06-15",5000.0,5000.0,5000.0,5000.0,0],["2020-06-16",5000.0,5000.0,5000.0,5000.0,0],["2020-06-17",5000.0,5000.0,5000.0,5000.0,0],["2020-06-18",5000.0,5000.0,5000.0,5000.0,200],["2020-06-19",5000.0,5000.0,5000.0,5000.0,100],["2020-06-22",5000.0,5000.0,5000.0,5000.0,0],["2020-06-23",5000.0,5000.0,5000.0,5000.0,0],["2020-06-24",5000.0,5000.0,5000.0,5000.0,0],["2020-06-25",5000.0,5000.0,5000.0,5000.0,0],["2020-06-26",5000.0,5000.0,5000.0,5000.0,0],["2020-06-29",5000.0,5000.0,5000.0,5000.0,0],["2020-06-30",5000.0,5000.0,5000.0,5000.0,0],["2020-07-01",5000.0,5000.0,5000.0,5000.0,0],["2020-07-02",5000.0,5000.0,5000.0,5000.0,0],["2020-07-03",5000.0,5000.0,5000.0,5000.0,0],["2020-07-06",5000.0,5000.0,5000.0,5000.0,0],["2020-07-07",5000.0,5000.0,5000.0,5000.0,0],["2020-07-08",4400.0,4400.0,4400.0,4400.0,1000],["2020-07-09",4400.0,4400.0,4400.0,4400.0,0],["2020-07-10",4400.0,4400.0,4400.0,4400.0,0],["2020-07-13",4900.0,4900.0,4400.0,4400.0,200],["2020-07-14",4700.0,4700.0,4700.0,4700.0,0],["2020-07-15",4700.0,4700.0,4700.0,4700.0,0],["2020-07-16",4700.0,4700.0,4700.0,4700.0,0],["2020-07-17",4700.0,4700.0,4700.0,4700.0,0],["2020-07-20",4900.0,4900.0,4900.0,4900.0,100],["2020-07-21",4900.0,4900.0,4900.0,4900.0,0],["2020-07-22",4900.0,4900.0,4900.0,4900.0,0],["2020-07-23",4900.0,4900.0,4900.0,4900.0,0],["2020-07-24",4900.0,4900.0,4900.0,4900.0,0],["2020-07-27",4900.0,4900.0,4900.0,4900.0,0],["2020-07-28",4900.0,4900.0,4900.0,4900.0,0],["2020-07-29",4200.0,4200.0,4200.0,4200.0,200],["2020-07-30",4200.0,4500.0,4200.0,4200.0,800],["2020-07-31",4400.0,4400.0,4400.0,4400.0,0],["2020-08-03",4400.0,4400.0,4400.0,4400.0,0],["2020-08-04",4400.0,4400.0,4400.0,4400.0,0],["2020-08-05",4400.0,4400.0,4400.0,4400.0,0],["2020-08-06",4400.0,4400.0,4400.0,4400.0,0],["2020-08-07",4400.0,4400.0,4400.0,4400.0,200],["2020-08-10",4400.0,4400.0,4400.0,4400.0,700],["2020-08-11",4400.0,4400.0,4400.0,4400.0,0],["2020-08-12",4400.0,4400.0,4400.0,4400.0,0],["2020-08-13",4400.0,4400.0,4400.0,4400.0,0],["2020-08-14",4400.0,4400.0,4400.0,4400.0,0],["2020-08-17",4400.0,4400.0,4400.0,4400.0,0],["2020-08-18",4400.0,4400.0,4400.0,4400.0,0],["2020-08-19",4400.0,4400.0,4400.0,4400.0,0],["2020-08-20",4400.0,4400.0,4400.0,4400.0,0],["2020-08-21",4400.0,4400.0,4400.0,4400.0,0],["2020-08-24",3800.0,3800.0,3800.0,3800.0,100],["2020-08-25",3800.0,3800.0,3400.0,3400.0,300],["2020-08-26",3700.0,4200.0,3700.0,4200.0,800],["2020-08-27",4700.0,4700.0,4700.0,4700.0,300],["2020-08-28",4700.0,4700.0,4700.0,4700.0,900],["2020-08-31",5200.0,5200.0,5200.0,5200.0,100],["2020-09-01",5200.0,5200.0,5200.0,5200.0,0],["2020-09-03",5200.0,5200.0,5200.0,5200.0,0],["2020-09-04",5200.0,5200.0,5200.0,5200.0,0],["2020-09-07",5200.0,5200.0,5200.0,5200.0,0],["2020-09-08",5200.0,5200.0,5200.0,5200.0,0],["2020-09-09",5200.0,5200.0,5200.0,5200.0,0],["2020-09-10",5200.0,5200.0,5200.0,5200.0,0],["2020-09-11",5200.0,5200.0,5200.0,5200.0,0],["2020-09-14",5200.0,5200.0,5200.0,5200.0,0],["2020-09-15",5200.0,5200.0,5200.0,5200.0,0],["2020-09-16",4500.0,4500.0,4500.0,4500.0,2000],["2020-09-17",4500.0,4500.0,4500.0,4500.0,600],["2020-09-18",4500.0,4500.0,4500.0,4500.0,0],["2020-09-21",4500.0,4500.0,4500.0,4500.0,0],["2020-09-22",4500.0,4500.0,4500.0,4500.0,0],["2020-09-23",4500.0,4500.0,4500.0,4500.0,0],["2020-09-24",4500.0,4500.0,4500.0,4500.0,0],["2020-09-25",4000.0,4000.0,4000.0,4000.0,2500],["2020-09-28",3900.0,4000.0,3900.0,4000.0,6000],["2020-09-29",4000.0,4000.0,3900.0,3900.0,3100],["2020-09-30",3900.0,3900.0,3900.0,3900.0,0],["2020-10-01",3900.0,3900.0,3900.0,3900.0,0],["2020-10-02",3900.0,3900.0,3900.0,3900.0,6000],["2020-10-05",3900.0,3900.0,3900.0,3900.0,0],["2020-10-06",3500.0,3500.0,3500.0,3500.0,5000],["2020-10-07",3500.0,3500.0,3500.0,3500.0,0],["2020-10-08",3400.0,3400.0,3100.0,3100.0,8500],["2020-10-09",3600.0,3600.0,3600.0,3600.0,500],["2020-10-12",3600.0,3600.0,3600.0,3600.0,5000],["2020-10-13",3600.0,3600.0,3600.0,3600.0,2000],["2020-10-14",3600.0,3600.0,3600.0,3600.0,0],["2020-10-15",3100.0,3300.0,3100.0,3300.0,7000],["2020-10-16",3500.0,3500.0,3500.0,3500.0,100],["2020-10-19",3200.0,3200.0,3200.0,3200.0,1200],["2020-10-20",2900.0,3000.0,2800.0,3000.0,8900],["2020-10-21",3200.0,3300.0,3200.0,3300.0,300],["2020-10-22",3300.0,3300.0,3300.0,3300.0,1000],["2020-10-23",3300.0,3300.0,3300.0,3300.0,0],["2020-10-26",3300.0,3300.0,3300.0,3300.0,0],["2020-10-27",3300.0,3300.0,3300.0,3300.0,0],["2020-10-28",3300.0,3300.0,3300.0,3300.0,0],["2020-10-29",3300.0,3300.0,3300.0,3300.0,0],["2020-10-30",3300.0,3300.0,3300.0,3300.0,0],["2020-11-02",3300.0,3300.0,3300.0,3300.0,0],["2020-11-03",3700.0,3700.0,3700.0,3700.0,100],["2020-11-04",3600.0,3600.0,3600.0,3600.0,8000],["2020-11-05",3600.0,3600.0,3600.0,3600.0,0],["2020-11-06",3600.0,3600.0,3600.0,3600.0,0],["2020-11-09",3600.0,3600.0,3600.0,3600.0,0],["2020-11-10",3600.0,3600.0,3600.0,3600.0,0],["2020-11-11",3600.0,3600.0,3600.0,3600.0,0],["2020-11-12",3600.0,3600.0,3600.0,3600.0,0],["2020-11-13",3100.0,3100.0,3100.0,3100.0,2800],["2020-11-16",3100.0,3100.0,3100.0,3100.0,0],["2020-11-17",2700.0,3500.0,2700.0,3500.0,3600],["2020-11-18",2800.0,2800.0,2700.0,2700.0,3500],["2020-11-19",2800.0,2800.0,2800.0,2800.0,0],["2020-11-20",2800.0,2800.0,2800.0,2800.0,200],["2020-11-23",3200.0,3200.0,3100.0,3100.0,3200],["2020-11-24",3200.0,3200.0,3200.0,3200.0,2200],["2020-11-25",3200.0,3200.0,3100.0,3100.0,3900],["2020-11-26",3200.0,3200.0,3200.0,3200.0,100],["2020-11-27",3200.0,3200.0,3200.0,3200.0,0],["2020-11-30",3000.0,3600.0,3000.0,3600.0,15600],["2020-12-01",4000.0,4100.0,4000.0,4100.0,2100],["2020-12-02",4100.0,4100.0,4100.0,4100.0,10800],["2020-12-03",4100.0,4100.0,4100.0,4100.0,0],["2020-12-04",4100.0,4100.0,4100.0,4100.0,0],["2020-12-07",3500.0,3500.0,3500.0,3500.0,200],["2020-12-08",3900.0,3900.0,3900.0,3900.0,100],["2020-12-09",3900.0,3900.0,3900.0,3900.0,0],["2020-12-10",3900.0,3900.0,3900.0,3900.0,0],["2020-12-11",3900.0,3900.0,3900.0,3900.0,0],["2020-12-14",4300.0,4300.0,4300.0,4300.0,600],["2020-12-15",4300.0,4300.0,4300.0,4300.0,0],["2020-12-16",4300.0,4300.0,4300.0,4300.0,0],["2020-12-17",4300.0,4300.0,4300.0,4300.0,0],["2020-12-18",4300.0,4300.0,4300.0,4300.0,0],["2020-12-21",4300.0,4300.0,4300.0,4300.0,0],["2020-12-22",4300.0,4300.0,4300.0,4300.0,0],["2020-12-23",4300.0,4300.0,4300.0,4300.0,7000],["2020-12-24",3800.0,3800.0,3800.0,3800.0,2000],["2020-12-25",3800.0,4100.0,3800.0,4100.0,700],["2020-12-28",4000.0,4300.0,4000.0,4300.0,3300],["2020-12-29",4300.0,4300.0,4300.0,4300.0,6400],["2020-12-30",4300.0,4300.0,4300.0,4300.0,0],["2020-12-31",4300.0,4300.0,4300.0,4300.0,0],["2021-01-04",4300.0,4500.0,4300.0,4500.0,1500],["2021-01-05",4500.0,4600.0,4500.0,4500.0,9200],["2021-01-06",5000.0,5000.0,4800.0,4800.0,1600],["2021-01-07",4800.0,4800.0,4500.0,4800.0,25800],["2021-01-08",4800.0,5500.0,4800.0,5500.0,900],["2021-01-11",5300.0,5300.0,5300.0,5300.0,1000],["2021-01-12",5300.0,5300.0,4900.0,5000.0,5000],["2021-01-13",5100.0,5700.0,5100.0,5700.0,2500],["2021-01-14",6300.0,6300.0,6300.0,6300.0,1100],["2021-01-15",6700.0,6900.0,6700.0,6700.0,700],["2021-01-18",6600.0,6600.0,6500.0,6500.0,17800],["2021-01-19",6500.0,6500.0,6500.0,6500.0,0],["2021-01-20",6200.0,6200.0,6200.0,6200.0,1500],["2021-01-21",6200.0,6300.0,6200.0,6300.0,3600],["2021-01-22",6100.0,6100.0,6100.0,6100.0,700],["2021-01-25",6100.0,6100.0,6100.0,6100.0,0],["2021-01-26",6100.0,6100.0,6100.0,6100.0,0],["2021-01-27",6100.0,6100.0,6100.0,6100.0,0],["2021-01-28",6100.0,6100.0,6100.0,6100.0,0],["2021-01-29",6100.0,6100.0,6100.0,6100.0,0],["2021-02-01",6100.0,6100.0,6100.0,6100.0,0],["2021-02-02",5500.0,5500.0,5500.0,5500.0,800],["2021-02-03",5700.0,5700.0,5700.0,5700.0,500],["2021-02-04",6100.0,6100.0,6100.0,6100.0,200],["2021-02-05",6200.0,6700.0,6200.0,6700.0,1800],["2021-02-08",6600.0,6600.0,6600.0,6600.0,0],["2021-02-09",6600.0,6600.0,6600.0,6600.0,0],["2021-02-17",5700.0,6500.0,5700.0,6500.0,2000],["2021-02-18",6300.0,6300.0,6300.0,6300.0,0],["2021-02-19",6300.0,6300.0,6300.0,6300.0,0],["2021-02-22",6300.0,6300.0,6300.0,6300.0,0],["2021-02-23",6500.0,7000.0,6500.0,7000.0,4300],["2021-02-24",6200.0,6200.0,6200.0,6200.0,1000],["2021-02-25",6800.0,6800.0,6800.0,6800.0,100],["2021-02-26",6700.0,6700.0,6700.0,6700.0,200],["2021-03-01",6400.0,6400.0,6200.0,6200.0,1300],["2021-03-02",6700.0,6700.0,6700.0,6700.0,1700],["2021-03-03",6200.0,6200.0,6200.0,6200.0,500],["2021-03-04",6600.0,7100.0,6600.0,7000.0,600],["2021-03-05",6500.0,6500.0,6500.0,6500.0,1000],["2021-03-08",7000.0,7400.0,7000.0,7300.0,25000],["2021-03-09",7900.0,7900.0,7600.0,7600.0,2700],["2021-03-10",7800.0,7800.0,7800.0,7800.0,0],["2021-03-11",8200.0,8200.0,7900.0,7900.0,4000],["2021-03-12",7600.0,7600.0,7400.0,7400.0,1800],["2021-03-15",7300.0,7300.0,7100.0,7100.0,1540],["2021-03-16",7000.0,7000.0,7000.0,7000.0,500],["2021-03-17",7000.0,7100.0,7000.0,7100.0,6100],["2021-03-18",7100.0,7100.0,7000.0,7000.0,1000],["2021-03-19",7100.0,7100.0,7100.0,7100.0,0],["2021-03-22",6100.0,7300.0,6100.0,7100.0,1000],["2021-03-23",7000.0,7000.0,7000.0,7000.0,200],["2021-03-24",6600.0,7000.0,6600.0,7000.0,200],["2021-03-25",6800.0,6800.0,6800.0,6800.0,0],["2021-03-26",6800.0,6800.0,6800.0,6800.0,0],["2021-03-29",6500.0,6700.0,6500.0,6700.0,3000],["2021-03-30",6600.0,6700.0,6600.0,6600.0,900],["2021-03-31",6600.0,6600.0,6600.0,6600.0,300],["2021-04-01",6500.0,7000.0,6500.0,7000.0,5200],["2021-04-02",6800.0,6800.0,6800.0,6800.0,100],["2021-04-05",6800.0,6800.0,6800.0,6800.0,0],["2021-04-06",6800.0,6800.0,6800.0,6800.0,0],["2021-04-07",6300.0,6800.0,6300.0,6800.0,11600],["2021-04-08",6800.0,6800.0,6800.0,6800.0,100],["2021-04-09",6800.0,6800.0,6800.0,6800.0,1000],["2021-04-12",6800.0,6800.0,6700.0,6800.0,8100],["2021-04-13",6800.0,6800.0,6800.0,6800.0,0],["2021-04-14",6800.0,6800.0,6800.0,6800.0,200],["2021-04-15",6600.0,6600.0,6100.0,6100.0,4600],["2021-04-16",6300.0,6300.0,6300.0,6300.0,300],["2021-04-19",6300.0,6300.0,6300.0,6300.0,0],["2021-04-20",6300.0,6300.0,6300.0,6300.0,0],["2021-04-22",6400.0,6500.0,6400.0,6500.0,3900],["2021-04-23",6400.0,6400.0,6400.0,6400.0,0],["2021-04-26",6900.0,6900.0,6200.0,6200.0,900],["2021-04-27",6300.0,6300.0,6300.0,6300.0,0],["2021-04-28",5500.0,5500.0,5500.0,5500.0,500],["2021-04-29",5500.0,5500.0,5500.0,5500.0,0],["2021-05-04",4800.0,4800.0,4800.0,4800.0,500],["2021-05-05",5000.0,5400.0,5000.0,5200.0,3700],["2021-05-06",5300.0,5300.0,5100.0,5100.0,3900],["2021-05-07",5800.0,5800.0,5800.0,5800.0,100],["2021-05-10",5800.0,5800.0,5800.0,5800.0,0],["2021-05-11",5000.0,5200.0,5000.0,5200.0,2600],["2021-05-12",5200.0,5200.0,5200.0,5200.0,1000],["2021-05-13",5400.0,5500.0,5400.0,5500.0,800],["2021-05-14",5500.0,5500.0,5500.0,5500.0,0],["2021-05-17",5000.0,5000.0,5000.0,5000.0,400],["2021-05-18",4700.0,4700.0,4700.0,4700.0,2000],["2021-05-19",4700.0,4700.0,4700.0,4700.0,0],["2021-05-20",4700.0,4700.0,4700.0,4700.0,0],["2021-05-21",4500.0,4700.0,4500.0,4700.0,600],["2021-05-24",4500.0,4500.0,4500.0,4500.0,0],["2021-05-25",4900.0,5100.0,4900.0,5100.0,600],["2021-05-26",5200.0,5200.0,5200.0,5200.0,700],["2021-05-27",5200.0,5300.0,5200.0,5300.0,800],["2021-05-28",5300.0,5300.0,5300.0,5300.0,100],["2021-05-31",5300.0,5300.0,5300.0,5300.0,200],["2021-06-01",5300.0,5300.0,5300.0,5300.0,300],["2021-06-02",5300.0,5300.0,5000.0,5000.0,600],["2021-06-03",5100.0,5100.0,5100.0,5100.0,200],["2021-06-04",5200.0,5800.0,5200.0,5800.0,3200],["2021-06-07",6600.0,6600.0,6600.0,6600.0,2400],["2021-06-08",7500.0,7500.0,7500.0,7500.0,13600],["2021-06-09",7500.0,7500.0,7100.0,7100.0,5100],["2021-06-10",6400.0,6500.0,6400.0,6500.0,1500],["2021-06-11",6300.0,6300.0,5500.0,5500.0,3700],["2021-06-14",5800.0,5900.0,5800.0,5900.0,200],["2021-06-15",5900.0,5900.0,5900.0,5900.0,0],["2021-06-16",5900.0,5900.0,5100.0,5100.0,5200],["2021-06-17",5200.0,5900.0,5200.0,5900.0,700],["2021-06-18",6000.0,6300.0,6000.0,6300.0,2100],["2021-06-21",6000.0,6100.0,6000.0,6100.0,300],["2021-06-22",6100.0,6900.0,6100.0,6900.0,400],["2021-06-23",6000.0,6000.0,6000.0,6000.0,2100],["2021-06-24",6100.0,6100.0,6000.0,6000.0,1200],["2021-06-25",6100.0,6100.0,6100.0,6100.0,3000],["2021-06-28",6100.0,6100.0,6100.0,6100.0,1000],["2021-06-29",6100.0,6100.0,6100.0,6100.0,200],["2021-06-30",6200.0,6200.0,6200.0,6200.0,1000],["2021-07-01",6100.0,6100.0,6100.0,6100.0,2400],["2021-07-02",6100.0,6100.0,6100.0,6100.0,100],["2021-07-05",6100.0,6100.0,6000.0,6000.0,2000],["2021-07-06",6100.0,6100.0,6100.0,6100.0,0],["2021-07-07",6100.0,6100.0,6100.0,6100.0,0],["2021-07-08",6100.0,6100.0,6100.0,6100.0,0],["2021-07-09",6000.0,6000.0,6000.0,6000.0,200],["2021-07-12",6000.0,6000.0,6000.0,6000.0,0],["2021-07-13",5800.0,5800.0,5800.0,5800.0,400],["2021-07-14",5800.0,5800.0,5800.0,5800.0,0],["2021-07-15",5400.0,5400.0,5400.0,5400.0,300],["2021-07-16",6200.0,6200.0,6200.0,6200.0,300],["2021-07-19",5500.0,5500.0,5500.0,5500.0,100],["2021-07-20",5500.0,5500.0,5500.0,5500.0,0],["2021-07-21",5100.0,5100.0,5100.0,5100.0,200],["2021-07-22",5100.0,5100.0,5100.0,5100.0,0],["2021-07-23",5100.0,5100.0,5100.0,5100.0,0],["2021-07-26",5000.0,5000.0,5000.0,5000.0,300],["2021-07-27",5000.0,5000.0,5000.0,5000.0,0],["2021-07-28",5000.0,5000.0,5000.0,5000.0,0],["2021-07-29",5000.0,5000.0,5000.0,5000.0,0],["2021-07-30",5000.0,5000.0,5000.0,5000.0,900],["2021-08-02",5000.0,5000.0,5000.0,5000.0,0],["2021-08-03",5000.0,5000.0,5000.0,5000.0,200],["2021-08-04",4300.0,5700.0,4300.0,5000.0,200600],["2021-08-05",4300.0,4900.0,4000.0,4900.0,51600],["2021-08-06",4800.0,4800.0,4800.0,4800.0,1500],["2021-08-09",4800.0,5000.0,4200.0,4600.0,33300],["2021-08-10",4600.0,4600.0,4300.0,4600.0,16200],["2021-08-11",4600.0,4800.0,4600.0,4600.0,20600],["2021-08-12",4700.0,4800.0,4500.0,4600.0,21500],["2021-08-13",4400.0,4400.0,4300.0,4400.0,19000],["2021-08-16",4400.0,4700.0,4400.0,4600.0,18300],["2021-08-17",4600.0,4600.0,4400.0,4500.0,17000],["2021-08-18",4500.0,4600.0,4400.0,4500.0,14700],["2021-08-19",4500.0,4700.0,4500.0,4700.0,15900],["2021-08-20",4600.0,4700.0,4600.0,4700.0,21900],["2021-08-23",4600.0,4700.0,4500.0,4600.0,15100],["2021-08-24",4600.0,4600.0,4600.0,4600.0,4400],["2021-08-25",4600.0,4700.0,4500.0,4600.0,4600],["2021-08-26",4600.0,4700.0,4500.0,4500.0,4900],["2021-08-27",4500.0,4700.0,4500.0,4600.0,8000],["2021-08-30",4600.0,4700.0,4500.0,4700.0,33000],["2021-08-31",4600.0,5200.0,4600.0,4900.0,27500],["2021-09-01",5100.0,5500.0,4900.0,5500.0,42100],["2021-09-06",5500.0,6200.0,5500.0,6200.0,75600],["2021-09-07",6300.0,7100.0,5500.0,5500.0,29600],["2021-09-08",5500.0,5600.0,5100.0,5400.0,13200],["2021-09-09",5400.0,6100.0,5200.0,6100.0,26600],["2021-09-10",6100.0,6100.0,5800.0,6000.0,19000],["2021-09-13",5200.0,6100.0,5200.0,5900.0,11600],["2021-09-14",5900.0,5900.0,5600.0,5900.0,11600],["2021-09-15",5700.0,6500.0,5700.0,6400.0,25900],["2021-09-16",6200.0,7000.0,6200.0,6700.0,23100],["2021-09-17",6600.0,7000.0,6600.0,6800.0,74200],["2021-09-20",7200.0,7900.0,7000.0,7100.0,12100],["2021-09-21",7100.0,7100.0,6500.0,6600.0,11300],["2021-09-22",6600.0,7200.0,6300.0,6900.0,26200],["2021-09-23",7500.0,7500.0,6700.0,6900.0,25800],["2021-09-24",6400.0,7100.0,6100.0,6200.0,6800],["2021-09-27",6900.0,6900.0,6000.0,6100.0,3300],["2021-09-28",6700.0,7100.0,6500.0,7100.0,19800],["2021-09-29",6900.0,7000.0,6400.0,6900.0,9700],["2021-09-30",6800.0,6800.0,6100.0,6800.0,5500],["2021-10-01",6000.0,6300.0,6000.0,6200.0,10300],["2021-10-04",6500.0,7100.0,6500.0,7100.0,107200],["2021-10-05",6900.0,7900.0,6900.0,7200.0,56300],["2021-10-06",7800.0,8300.0,7600.0,7700.0,109100],["2021-10-07",7600.0,7600.0,7200.0,7300.0,69500],["2021-10-08",6900.0,7200.0,6900.0,7200.0,15700],["2021-10-11",7000.0,7200.0,6600.0,6900.0,28100],["2021-10-12",6800.0,7100.0,6500.0,7000.0,40400],["2021-10-13",7200.0,7700.0,7000.0,7300.0,64300],["2021-10-14",7300.0,7500.0,6900.0,7400.0,30000],["2021-10-15",7200.0,7300.0,7100.0,7300.0,13000],["2021-10-18",7200.0,7200.0,7000.0,7100.0,43400],["2021-10-19",7100.0,7100.0,6800.0,7000.0,23800],["2021-10-20",6800.0,7200.0,6800.0,6900.0,32700],["2021-10-21",7200.0,7200.0,6900.0,7000.0,8400],["2021-10-22",6800.0,7200.0,6700.0,7100.0,32100],["2021-10-25",7100.0,7100.0,7000.0,7000.0,31200],["2021-10-26",7200.0,7200.0,6900.0,7000.0,32900],["2021-10-27",6900.0,7300.0,6900.0,7000.0,39400],["2021-10-28",7000.0,7200.0,7000.0,7100.0,27700],["2021-10-29",7000.0,7100.0,7000.0,7000.0,30000],["2021-11-01",6900.0,7400.0,6800.0,7300.0,53100],["2021-11-02",7200.0,7300.0,7000.0,7100.0,32000],["2021-11-03",7200.0,7300.0,7100.0,7300.0,34000],["2021-11-04",7400.0,7400.0,7000.0,7200.0,47100],["2021-11-05",7300.0,7400.0,7000.0,7400.0,69860],["2021-11-08",7400.0,8200.0,7400.0,8100.0,256600],["2021-11-09",8100.0,9000.0,8000.0,9000.0,130900],["2021-11-10",9000.0,9700.0,8700.0,9200.0,118200],["2021-11-11",9200.0,9200.0,8000.0,8700.0,138900],["2021-11-12",8700.0,8700.0,8300.0,8500.0,109300],["2021-11-15",8600.0,9400.0,8400.0,9400.0,100900],["2021-11-16",9400.0,9600.0,9000.0,9500.0,161500],["2021-11-17",9500.0,9500.0,9200.0,9200.0,89500],["2021-11-18",9200.0,9200.0,8600.0,8900.0,85600],["2021-11-19",8900.0,10000.0,8400.0,9000.0,176100],["2021-11-22",8900.0,8900.0,8300.0,8300.0,58300],["2021-11-23",8300.0,8600.0,8300.0,8600.0,24500],["2021-11-24",8600.0,8600.0,8300.0,8300.0,50500],["2021-11-25",8400.0,8400.0,8000.0,8100.0,51600],["2021-11-26",8100.0,8300.0,8100.0,8100.0,46900],["2021-11-29",7400.0,8200.0,7400.0,7900.0,24400],["2021-11-30",7900.0,8100.0,7800.0,7900.0,63400],["2021-12-01",7900.0,8300.0,7800.0,8100.0,15700],["2021-12-02",8100.0,8100.0,8000.0,8000.0,71100],["2021-12-03",8000.0,8100.0,7900.0,8000.0,43900],["2021-12-06",8000.0,8300.0,7900.0,7900.0,49700],["2021-12-07",8000.0,8300.0,7900.0,8100.0,53300],["2021-12-08",8300.0,8300.0,7900.0,7900.0,21500],["2021-12-09",8200.0,8200.0,7800.0,7800.0,41400],["2021-12-10",8000.0,8000.0,7800.0,7800.0,55800],["2021-12-13",7800.0,8000.0,7800.0,7900.0,35200],["2021-12-14",8000.0,8000.0,7700.0,7800.0,17000],["2021-12-15",7900.0,7900.0,7600.0,7800.0,18200],["2021-12-16",7700.0,7800.0,7700.0,7800.0,21200],["2021-12-17",7700.0,7900.0,7700.0,7800.0,32800],["2021-12-20",8000.0,8700.0,8000.0,8700.0,396700],["2021-12-21",8700.0,9500.0,8700.0,9500.0,157900],["2021-12-22",10000.0,10800.0,9500.0,10800.0,141100],["2021-12-23",12000.0,12100.0,9100.0,9600.0,333800],["2021-12-24",10000.0,10000.0,8500.0,8800.0,446500],["2021-12-27",8900.0,8900.0,8600.0,8800.0,1317200],["2021-12-28",8800.0,9400.0,8500.0,9100.0,87800],["2021-12-29",9000.0,9000.0,8600.0,9000.0,145100],["2021-12-30",9000.0,9400.0,8800.0,9200.0,118200],["2021-12-31",9100.0,9100.0,8800.0,9000.0,72600],["2022-01-04",9000.0,9100.0,8700.0,9000.0,83800],["2022-01-05",9000.0,9000.0,8700.0,9000.0,101100],["2022-01-06",9000.0,9600.0,8900.0,9400.0,171400],["2022-01-07",9400.0,10500.0,9400.0,10100.0,184400],["2022-01-10",10100.0,11000.0,10100.0,10500.0,210700],["2022-01-11",10800.0,10800.0,9200.0,9900.0,111100],["2022-01-12",9700.0,10300.0,9500.0,9800.0,102300],["2022-01-13",9800.0,10000.0,9300.0,9300.0,37300],["2022-01-14",9000.0,9500.0,8200.0,8700.0,77700],["2022-01-17",8800.0,9500.0,8700.0,8800.0,47400],["2022-01-18",9100.0,9100.0,8000.0,8300.0,39200],["2022-01-19",8400.0,9000.0,8400.0,8400.0,18400],["2022-01-20",8700.0,9000.0,8300.0,9000.0,32700],["2022-01-21",9200.0,9200.0,8500.0,8500.0,10100],["2022-01-24",9100.0,9100.0,8200.0,8200.0,25800],["2022-01-25",8400.0,8400.0,8000.0,8300.0,8800],["2022-01-26",8300.0,9200.0,8200.0,8700.0,15400],["2022-01-27",9100.0,9100.0,8500.0,8500.0,21500],["2022-01-28",8300.0,8400.0,8200.0,8400.0,20900],["2022-02-07",8200.0,9100.0,8200.0,8700.0,23500],["2022-02-08",8900.0,9100.0,8600.0,8900.0,14500],["2022-02-09",8900.0,8900.0,8700.0,8800.0,23700],["2022-02-10",9000.0,9100.0,8600.0,8700.0,28100],["2022-02-11",8900.0,8900.0,8200.0,8700.0,18400],["2022-02-14",8600.0,9000.0,8200.0,8600.0,51800],["2022-02-15",8700.0,8700.0,8500.0,8500.0,7900],["2022-02-16",8400.0,8600.0,8400.0,8600.0,14500],["2022-02-17",8700.0,8700.0,8300.0,8400.0,12900],["2022-02-18",8300.0,8600.0,8300.0,8400.0,23600],["2022-02-21",8600.0,8900.0,8500.0,8500.0,14000],["2022-02-22",8500.0,8700.0,8500.0,8700.0,41400],["2022-02-23",8800.0,10000.0,8700.0,10000.0,398800],["2022-02-24",10000.0,11000.0,10000.0,11000.0,347500],["2022-02-25",12400.0,12600.0,11500.0,12600.0,224900],["2022-02-28",12600.0,13400.0,10800.0,11500.0,325700],["2022-03-01",11500.0,11700.0,11000.0,11300.0,238200],["2022-03-02",11800.0,12900.0,11300.0,12900.0,208600],["2022-03-03",13200.0,14300.0,13200.0,14300.0,189000],["2022-03-04",16300.0,16300.0,14200.0,14800.0,338400],["2022-03-07",15100.0,17100.0,15100.0,17100.0,250500],["2022-03-08",19500.0,19500.0,17300.0,19500.0,263900],["2022-03-09",21000.0,22300.0,21000.0,22300.0,128900],["2022-03-10",22300.0,25000.0,19000.0,21900.0,424600],["2022-03-11",21000.0,21500.0,18200.0,18400.0,313100],["2022-03-14",18000.0,18000.0,16400.0,16400.0,170700],["2022-03-15",14600.0,18900.0,14100.0,18800.0,283200],["2022-03-16",17400.0,17500.0,17400.0,17500.0,93300],["2022-03-17",17500.0,19700.0,16500.0,17600.0,119700],["2022-03-18",17500.0,18900.0,17500.0,17800.0,198400],["2022-03-21",18200.0,18400.0,16100.0,16900.0,78900],["2022-03-22",17000.0,18000.0,16900.0,17600.0,142200],["2022-03-23",17700.0,17700.0,16800.0,16900.0,86300],["2022-03-24",17300.0,18600.0,16700.0,17000.0,89400],["2022-03-25",17300.0,17300.0,15900.0,16900.0,168700],["2022-03-28",18500.0,18500.0,16400.0,16800.0,62600],["2022-03-29",17500.0,17500.0,15900.0,17000.0,91600],["2022-03-30",16900.0,16900.0,15900.0,16100.0,50400],["2022-03-31",16700.0,16800.0,14800.0,15000.0,64900],["2022-04-01",14400.0,14500.0,13600.0,14200.0,139700],["2022-04-04",14000.0,15000.0,14000.0,15000.0,44200],["2022-04-05",14900.0,15600.0,14900.0,15000.0,27000],["2022-04-06",14700.0,14700.0,14000.0,14300.0,26700],["2022-04-07",14200.0,14200.0,13800.0,13800.0,52200],["2022-04-08",14000.0,14000.0,13000.0,13000.0,51100],["2022-04-12",13000.0,13000.0,11200.0,11600.0,49800],["2022-04-13",11600.0,12100.0,11500.0,11800.0,23600],["2022-04-14",13000.0,13000.0,11900.0,12700.0,29000],["2022-04-15",12700.0,14000.0,12700.0,12700.0,22900],["2022-04-18",14500.0,14500.0,11500.0,11800.0,24600],["2022-04-19",12000.0,12000.0,11500.0,11500.0,34200],["2022-04-20",12000.0,12000.0,10500.0,10800.0,23100],["2022-04-21",10500.0,10500.0,9500.0,9800.0,57500],["2022-04-22",9500.0,10300.0,9400.0,9600.0,33400],["2022-04-25",9000.0,10500.0,8400.0,8600.0,25000],["2022-04-26",7900.0,9300.0,7500.0,9000.0,26600],["2022-04-27",8400.0,9200.0,8400.0,9100.0,18100],["2022-04-28",9300.0,10200.0,9300.0,9900.0,30100],["2022-04-29",10000.0,10200.0,10000.0,10200.0,44000],["2022-05-04",10200.0,11100.0,10000.0,10000.0,25600],["2022-05-05",10500.0,11100.0,10300.0,10300.0,25800],["2022-05-06",10000.0,10400.0,9700.0,9700.0,13200],["2022-05-09",8600.0,9800.0,8500.0,8600.0,55400],["2022-05-10",8100.0,9500.0,7500.0,9200.0,32100],["2022-05-11",9200.0,10000.0,9200.0,9400.0,11900],["2022-05-12",9300.0,9600.0,8100.0,8300.0,19600],["2022-05-13",7600.0,8600.0,7600.0,8000.0,49600],["2022-05-16",9000.0,9000.0,8300.0,8500.0,18800],["2022-05-17",8500.0,9500.0,8500.0,9400.0,30000],["2022-05-18",9800.0,9800.0,9000.0,9000.0,34100],["2022-05-19",8300.0,9100.0,8300.0,9000.0,19300],["2022-05-20",8900.0,9400.0,8900.0,9000.0,9700],["2022-05-23",8900.0,9000.0,8600.0,8800.0,17800],["2022-05-24",9000.0,9000.0,8500.0,8800.0,22200],["2022-05-25",8600.0,9000.0,8500.0,8900.0,28500],["2022-05-26",8700.0,9000.0,8700.0,8800.0,6800],["2022-05-27",8800.0,9000.0,8800.0,8800.0,15800],["2022-05-30",8800.0,10200.0,8800.0,10200.0,164500],["2022-05-31",10300.0,11200.0,10300.0,11200.0,76900],["2022-06-01",12500.0,12500.0,11400.0,12000.0,67500],["2022-06-02",11800.0,12000.0,10400.0,10600.0,107300],["2022-06-03",10300.0,10700.0,10200.0,10400.0,32900],["2022-06-06",10500.0,11800.0,10500.0,11200.0,66100],["2022-06-07",11300.0,11300.0,10500.0,10800.0,30600],["2022-06-08",11000.0,11400.0,10700.0,10900.0,30800],["2022-06-09",11100.0,11300.0,10100.0,11000.0,26900],["2022-06-10",10300.0,10700.0,10300.0,10600.0,16000],["2022-06-13",9200.0,10400.0,9200.0,9600.0,25000],["2022-06-14",9700.0,10000.0,9400.0,9700.0,48800],["2022-06-15",11100.0,11100.0,9400.0,9600.0,44200],["2022-06-16",9700.0,9900.0,9100.0,9500.0,22000],["2022-06-17",8200.0,9100.0,8200.0,9000.0,14700],["2022-06-20",8700.0,8700.0,7500.0,7800.0,38700],["2022-06-21",9400.0,9400.0,7600.0,7600.0,33000],["2022-06-22",8000.0,8000.0,7500.0,7900.0,11600],["2022-06-23",7900.0,8600.0,7900.0,8500.0,46400],["2022-06-24",8200.0,8400.0,7900.0,7900.0,9700],["2022-06-27",8500.0,8500.0,7700.0,8200.0,7900],["2022-06-28",8000.0,8200.0,7800.0,8100.0,12500],["2022-06-29",7400.0,8100.0,7400.0,7700.0,27600],["2022-06-30",8300.0,8300.0,7600.0,7700.0,20700],["2022-07-01",7800.0,8000.0,7500.0,8000.0,6900],["2022-07-04",8200.0,8200.0,7700.0,7700.0,8600],["2022-07-05",7600.0,7900.0,7300.0,7400.0,26100],["2022-07-06",7100.0,7400.0,7000.0,7300.0,17200],["2022-07-07",7100.0,7400.0,7100.0,7200.0,8700],["2022-07-08",7300.0,7600.0,7300.0,7600.0,7300],["2022-07-11",6800.0,7400.0,6800.0,7200.0,24900],["2022-07-12",7000.0,7400.0,7000.0,7200.0,13700],["2022-07-13",7200.0,7200.0,7000.0,7100.0,20500],["2022-07-14",7200.0,7300.0,7200.0,7300.0,7100],["2022-07-15",7400.0,7400.0,7200.0,7300.0,30500],["2022-07-18",7200.0,7300.0,7200.0,7300.0,18000],["2022-07-19",7400.0,7900.0,7400.0,7700.0,27100],["2022-07-20",8200.0,8200.0,7800.0,7800.0,9800],["2022-07-21",8000.0,8000.0,7800.0,7800.0,12400],["2022-07-22",7900.0,7900.0,7500.0,7500.0,9800],["2022-07-25",7500.0,7600.0,7400.0,7500.0,7900],["2022-07-26",7500.0,7600.0,7500.0,7500.0,4400],["2022-07-27",7500.0,7500.0,7300.0,7400.0,18400],["2022-07-28",7800.0,8000.0,7500.0,7600.0,8300],["2022-07-29",7600.0,7800.0,7400.0,7400.0,21700],["2022-08-01",7700.0,7800.0,7700.0,7800.0,12500],["2022-08-02",7700.0,7900.0,7700.0,7700.0,22300],["2022-08-03",7800.0,8000.0,7700.0,7800.0,25400],["2022-08-04",8000.0,8000.0,7800.0,7900.0,19300],["2022-08-05",7600.0,8000.0,7600.0,7900.0,6200],["2022-08-08",7800.0,7900.0,7600.0,7700.0,14100],["2022-08-09",7600.0,8800.0,7600.0,8800.0,84600],["2022-08-10",9000.0,9500.0,8400.0,8900.0,26600],["2022-08-11",8800.0,9500.0,8600.0,8800.0,29100],["2022-08-12",8200.0,8700.0,8200.0,8600.0,43900],["2022-08-15",8000.0,9200.0,8000.0,8300.0,30600],["2022-08-16",8300.0,8600.0,8200.0,8200.0,7300],["2022-08-17",8300.0,8300.0,8000.0,8000.0,26500],["2022-08-18",7900.0,8100.0,7900.0,7900.0,8900],["2022-08-19",8000.0,8300.0,8000.0,8000.0,10100],["2022-08-22",8000.0,8000.0,7800.0,7900.0,20400],["2022-08-23",8200.0,8600.0,8000.0,8400.0,54200],["2022-08-24",8300.0,8400.0,8300.0,8400.0,15600],["2022-08-25",8400.0,8500.0,8200.0,8400.0,19300],["2022-08-26",8400.0,8400.0,8200.0,8400.0,11500],["2022-08-29",8300.0,8300.0,7500.0,8200.0,16600],["2022-08-30",8400.0,8700.0,8100.0,8200.0,12700],["2022-08-31",8500.0,8500.0,8200.0,8200.0,12800],["2022-09-05",7800.0,8100.0,7800.0,8000.0,32300],["2022-09-06",8000.0,8200.0,7900.0,8000.0,16700],["2022-09-07",7900.0,8000.0,7600.0,7600.0,15000],["2022-09-08",7800.0,7800.0,7600.0,7600.0,14600],["2022-09-09",7700.0,7800.0,7500.0,7700.0,8300],["2022-09-12",7700.0,8000.0,7700.0,8000.0,12300],["2022-09-13",8000.0,8000.0,7700.0,7900.0,2400],["2022-09-14",7800.0,8000.0,7800.0,8000.0,6400],["2022-09-15",7900.0,7900.0,7900.0,7900.0,7500],["2022-09-16",7400.0,7900.0,7400.0,7700.0,4900],["2022-09-19",7700.0,7700.0,7300.0,7300.0,15100],["2022-09-20",7300.0,7600.0,7300.0,7600.0,5200],["2022-09-21",7100.0,7800.0,7100.0,7800.0,7900],["2022-09-22",7800.0,7900.0,7500.0,7800.0,14600],["2022-09-23",7700.0,7900.0,7700.0,7900.0,7900],["2022-09-26",7700.0,7700.0,7000.0,7500.0,9400],["2022-09-27",7600.0,7600.0,7600.0,7600.0,100],["2022-09-28",7900.0,7900.0,7200.0,7500.0,12600],["2022-09-29",7300.0,7700.0,7300.0,7300.0,9700],["2022-09-30",7400.0,7400.0,7200.0,7400.0,8100],["2022-10-03",7300.0,7300.0,6800.0,6800.0,5600],["2022-10-04",7000.0,7000.0,7000.0,7000.0,3200],["2022-10-05",7000.0,7100.0,7000.0,7100.0,3700],["2022-10-06",7100.0,7500.0,7000.0,7300.0,6600],["2022-10-07",7100.0,7100.0,6800.0,6900.0,9800],["2022-10-10",6900.0,7000.0,6800.0,7000.0,11700],["2022-10-11",6900.0,6900.0,6900.0,6900.0,2000],["2022-10-12",6900.0,6900.0,6900.0,6900.0,7100],["2022-10-13",6800.0,6900.0,6700.0,6700.0,1600],["2022-10-14",6800.0,7000.0,6800.0,7000.0,15300],["2022-10-17",7000.0,7000.0,6800.0,6900.0,10200],["2022-10-18",6900.0,7100.0,6400.0,6800.0,11200],["2022-10-19",6800.0,6800.0,6800.0,6800.0,0],["2022-10-20",6500.0,6800.0,6500.0,6800.0,3000],["2022-10-21",6500.0,6600.0,6500.0,6600.0,900],["2022-10-24",6500.0,6500.0,5600.0,5600.0,10300],["2022-10-25",4800.0,5100.0,4800.0,5100.0,5200],["2022-10-26",5000.0,5000.0,5000.0,5000.0,7800],["2022-10-27",5000.0,5500.0,5000.0,5500.0,6500],["2022-10-28",5100.0,5300.0,5000.0,5300.0,23200],["2022-10-31",5500.0,5500.0,5300.0,5300.0,1200],["2022-11-01",4600.0,5500.0,4600.0,5200.0,1300],["2022-11-02",5200.0,5700.0,4900.0,5600.0,13300],["2022-11-03",5000.0,5400.0,5000.0,5300.0,2100],["2022-11-04",5000.0,5000.0,4700.0,4800.0,700],["2022-11-07",5000.0,5000.0,5000.0,5000.0,100],["2022-11-08",5100.0,5100.0,5000.0,5000.0,400],["2022-11-09",5000.0,5100.0,5000.0,5000.0,2700],["2022-11-10",4400.0,4400.0,4300.0,4300.0,8100],["2022-11-11",4900.0,4900.0,4100.0,4100.0,1800],["2022-11-14",4500.0,4700.0,4500.0,4500.0,1500],["2022-11-15",3900.0,4000.0,3900.0,3900.0,18200],["2022-11-16",3500.0,4300.0,3400.0,4200.0,26600],["2022-11-17",4100.0,4100.0,4100.0,4100.0,3200],["2022-11-18",4200.0,4200.0,4200.0,4200.0,3900],["2022-11-21",4200.0,4200.0,4200.0,4200.0,33900],["2022-11-22",4500.0,4500.0,4000.0,4300.0,12100],["2022-11-23",4400.0,4400.0,4200.0,4200.0,2100],["2022-11-24",3900.0,4400.0,3700.0,4300.0,500],["2022-11-25",4100.0,4100.0,4100.0,4100.0,7440],["2022-11-28",4100.0,4400.0,4100.0,4300.0,16500],["2022-11-29",4400.0,4500.0,4200.0,4500.0,33800],["2022-11-30",4400.0,4700.0,4400.0,4700.0,31900],["2022-12-01",4600.0,5000.0,4600.0,4900.0,54400],["2022-12-02",5100.0,5200.0,4600.0,5200.0,42200],["2022-12-05",5700.0,5700.0,5300.0,5700.0,45300],["2022-12-06",5700.0,5700.0,4900.0,5300.0,35900],["2022-12-07",5200.0,5700.0,5200.0,5300.0,2100],["2022-12-08",5400.0,5500.0,5000.0,5400.0,11200],["2022-12-09",5300.0,5300.0,4900.0,5200.0,7000],["2022-12-12",5000.0,5200.0,4900.0,4900.0,12800],["2022-12-13",4800.0,5000.0,4800.0,5000.0,6300],["2022-12-14",5000.0,5200.0,4900.0,4900.0,1900],["2022-12-15",5100.0,5200.0,4900.0,5000.0,5600],["2022-12-16",4700.0,5100.0,4700.0,4800.0,10400],["2022-12-19",4900.0,5000.0,4800.0,4900.0,7700],["2022-12-20",4900.0,4900.0,4300.0,4300.0,9100],["2022-12-21",4500.0,4500.0,4300.0,4300.0,4200],["2022-12-22",4400.0,4500.0,4400.0,4500.0,2500],["2022-12-23",4500.0,4500.0,4200.0,4200.0,200],["2022-12-26",4400.0,4400.0,4300.0,4300.0,1400],["2022-12-27",4800.0,4800.0,4800.0,4800.0,100],["2022-12-28",4600.0,4800.0,4500.0,4700.0,5400],["2022-12-29",4600.0,4600.0,4600.0,4600.0,2000],["2022-12-30",4600.0,4700.0,4500.0,4700.0,3300],["2023-01-03",4500.0,4600.0,4500.0,4600.0,1100],["2023-01-04",4600.0,4800.0,4600.0,4700.0,10900],["2023-01-05",4600.0,4800.0,4600.0,4600.0,14800],["2023-01-06",4800.0,4800.0,4600.0,4700.0,9000],["2023-01-09",5000.0,5000.0,4600.0,4600.0,2400],["2023-01-10",4800.0,4800.0,4500.0,4600.0,1300],["2023-01-11",4700.0,4800.0,4700.0,4700.0,26800],["2023-01-12",4700.0,4700.0,4700.0,4700.0,5100],["2023-01-13",4700.0,4700.0,4600.0,4700.0,9000],["2023-01-16",4700.0,4700.0,4700.0,4700.0,0],["2023-01-17",4700.0,4700.0,4500.0,4700.0,9200],["2023-01-18",4800.0,5000.0,4600.0,4700.0,16900],["2023-01-19",4700.0,4700.0,4500.0,4600.0,6500],["2023-01-27",4700.0,4700.0,4700.0,4700.0,11500],["2023-01-30",4700.0,5000.0,4700.0,5000.0,9700],["2023-01-31",5000.0,5000.0,4900.0,4900.0,5800],["2023-02-01",4700.0,4800.0,4700.0,4800.0,13800],["2023-02-02",4800.0,4800.0,4700.0,4700.0,6800],["2023-02-03",4700.0,4700.0,4600.0,4700.0,9600],["2023-02-06",4600.0,5000.0,4600.0,5000.0,12500],["2023-02-07",5000.0,5000.0,4500.0,4600.0,18000],["2023-02-08",4500.0,4600.0,4500.0,4600.0,3200],["2023-02-09",4700.0,4700.0,4600.0,4700.0,5100],["2023-02-10",4600.0,4600.0,4600.0,4600.0,20300],["2023-02-13",4600.0,4600.0,4500.0,4500.0,2800],["2023-02-14",4600.0,4600.0,4600.0,4600.0,2600],["2023-02-15",4600.0,4600.0,4500.0,4500.0,6400],["2023-02-16",4500.0,4900.0,4400.0,4900.0,11400],["2023-02-17",4500.0,4500.0,4500.0,4500.0,1000],["2023-02-20",4600.0,4600.0,4500.0,4600.0,12800],["2023-02-21",4700.0,4700.0,4600.0,4600.0,8200],["2023-02-22",4600.0,5000.0,4500.0,4600.0,50400],["2023-02-23",4800.0,5000.0,4600.0,5000.0,23800],["2023-02-24",4800.0,5100.0,4800.0,4900.0,25400],["2023-02-27",4900.0,4900.0,4800.0,4800.0,19500],["2023-02-28",4800.0,4800.0,4700.0,4700.0,16400],["2023-03-01",4800.0,4900.0,4800.0,4800.0,12600],["2023-03-02",4800.0,4800.0,4800.0,4800.0,5400],["2023-03-03",4800.0,4800.0,4600.0,4600.0,7700],["2023-03-06",4700.0,4700.0,4700.0,4700.0,3500],["2023-03-07",4700.0,4900.0,4600.0,4600.0,11800],["2023-03-08",4600.0,4700.0,4600.0,4700.0,4300],["2023-03-09",4600.0,4600.0,4600.0,4600.0,2100],["2023-03-10",4600.0,4600.0,4600.0,4600.0,2800],["2023-03-13",4600.0,4600.0,4500.0,4600.0,5700],["2023-03-14",4500.0,4600.0,4500.0,4500.0,11100],["2023-03-15",4600.0,4700.0,4500.0,4700.0,5500],["2023-03-16",4600.0,4600.0,4300.0,4400.0,14200],["2023-03-17",4400.0,4400.0,4300.0,4300.0,28400],["2023-03-20",4300.0,4400.0,4100.0,4100.0,48800],["2023-03-21",4200.0,4300.0,4100.0,4200.0,11700],["2023-03-22",4400.0,4400.0,4100.0,4200.0,6500],["2023-03-23",4500.0,4500.0,4000.0,4200.0,13500],["2023-03-24",4200.0,4200.0,4100.0,4100.0,9800],["2023-03-27",4100.0,4200.0,3900.0,4000.0,24900],["2023-03-28",4200.0,4200.0,3900.0,4000.0,27900],["2023-03-29",4300.0,4300.0,4000.0,4000.0,4700],["2023-03-30",4000.0,4000.0,3900.0,4000.0,30200],["2023-03-31",3900.0,3900.0,3800.0,3900.0,11700],["2023-04-03",4000.0,4100.0,4000.0,4100.0,12300],["2023-04-04",4000.0,4100.0,4000.0,4100.0,26800],["2023-04-05",4000.0,4100.0,4000.0,4100.0,27000],["2023-04-06",4100.0,4100.0,4000.0,4100.0,28400],["2023-04-07",4100.0,4200.0,4000.0,4200.0,15700],["2023-04-10",4100.0,4200.0,4100.0,4100.0,10200],["2023-04-11",4200.0,4200.0,4000.0,4200.0,20700],["2023-04-12",4200.0,4200.0,4000.0,4200.0,18800],["2023-04-13",4200.0,4300.0,4100.0,4200.0,84600],["2023-04-14",4200.0,4200.0,4000.0,4100.0,7000],["2023-04-17",4200.0,4200.0,4000.0,4100.0,9100],["2023-04-18",4100.0,4200.0,3900.0,4100.0,22700],["2023-04-19",4100.0,4200.0,3900.0,4100.0,7700],["2023-04-20",4100.0,4100.0,3800.0,4000.0,27800],["2023-04-21",4000.0,4100.0,3900.0,4000.0,6000],["2023-04-24",4000.0,4000.0,3800.0,3900.0,2000],["2023-04-25",3900.0,3900.0,3900.0,3900.0,1400],["2023-04-26",3800.0,3900.0,3800.0,3900.0,4800],["2023-04-27",3900.0,4000.0,3900.0,4000.0,3000],["2023-04-28",3900.0,3900.0,3900.0,3900.0,5300],["2023-05-04",3900.0,4000.0,3900.0,4000.0,6600],["2023-05-05",3900.0,4000.0,3900.0,4000.0,1800],["2023-05-08",4000.0,4000.0,3600.0,4000.0,17600],["2023-05-09",3900.0,3900.0,3900.0,3900.0,16000],["2023-05-10",3900.0,4000.0,3900.0,4000.0,19800],["2023-05-11",4000.0,4100.0,3900.0,4000.0,4800],["2023-05-12",4000.0,4000.0,3900.0,4000.0,39800],["2023-05-15",4100.0,4200.0,4000.0,4000.0,51600],["2023-05-16",4000.0,4600.0,3900.0,4600.0,121700],["2023-05-17",4400.0,4800.0,4400.0,4500.0,56300],["2023-05-18",4400.0,4600.0,4400.0,4500.0,13100],["2023-05-19",4600.0,4700.0,4500.0,4500.0,45600],["2023-05-22",4500.0,4700.0,4500.0,4600.0,12600],["2023-05-23",4500.0,4600.0,4500.0,4500.0,7100],["2023-05-24",4500.0,4600.0,4300.0,4600.0,12200],["2023-05-25",4500.0,4500.0,4300.0,4300.0,47600],["2023-05-26",4300.0,4300.0,4300.0,4300.0,28200],["2023-05-29",4300.0,4800.0,4300.0,4500.0,108300],["2023-05-30",4600.0,5100.0,4600.0,4900.0,148300],["2023-05-31",5000.0,5600.0,5000.0,5400.0,196500],["2023-06-01",5700.0,5700.0,5100.0,5100.0,78800],["2023-06-02",5300.0,5300.0,4800.0,5100.0,138300],["2023-06-05",5100.0,5100.0,4900.0,5000.0,36400],["2023-06-06",5100.0,5100.0,4900.0,5000.0,89600],["2023-06-07",5100.0,5300.0,5000.0,5000.0,53800],["2023-06-08",5100.0,5400.0,5100.0,5200.0,115500],["2023-06-09",5200.0,5200.0,5000.0,5200.0,48900],["2023-06-12",5200.0,5500.0,5200.0,5400.0,87500],["2023-06-13",5400.0,6200.0,5400.0,6200.0,260600],["2023-06-14",6500.0,6500.0,6000.0,6000.0,105500],["2023-06-15",6100.0,6100.0,5600.0,5700.0,53100],["2023-06-16",5900.0,6100.0,5700.0,5700.0,34100],["2023-06-19",6000.0,6000.0,5500.0,5500.0,56800],["2023-06-20",5500.0,5700.0,5500.0,5600.0,31100],["2023-06-21",5600.0,5900.0,5500.0,5900.0,23600],["2023-06-22",5700.0,6000.0,5700.0,5800.0,61000],["2023-06-23",5900.0,5900.0,5600.0,5800.0,52400],["2023-06-26",5800.0,5800.0,5600.0,5700.0,17500],["2023-06-27",5900.0,6000.0,5700.0,5700.0,45300],["2023-06-28",5800.0,5800.0,5700.0,5700.0,30900],["2023-06-29",5600.0,5600.0,5500.0,5500.0,9100],["2023-06-30",5800.0,6000.0,5500.0,5500.0,35300],["2023-07-03",5600.0,5600.0,5500.0,5600.0,9600],["2023-07-04",5600.0,5700.0,5600.0,5600.0,14700],["2023-07-05",5700.0,5800.0,5600.0,5600.0,17400],["2023-07-06",5600.0,5700.0,5600.0,5600.0,16600],["2023-07-07",5600.0,5600.0,5500.0,5600.0,5600],["2023-07-10",5600.0,5700.0,5500.0,5600.0,23100],["2023-07-11",5700.0,5900.0,5600.0,5700.0,13400],["2023-07-12",5700.0,5700.0,5600.0,5600.0,8400],["2023-07-13",5700.0,5800.0,5500.0,5600.0,21100],["2023-07-14",5600.0,5700.0,5500.0,5600.0,12200],["2023-07-17",5600.0,5700.0,5600.0,5700.0,40700],["2023-07-18",5600.0,5700.0,5600.0,5600.0,20700],["2023-07-19",5600.0,5600.0,5500.0,5600.0,20000],["2023-07-20",5600.0,5600.0,5500.0,5500.0,8800],["2023-07-21",5700.0,5700.0,5500.0,5500.0,18500],["2023-07-24",5600.0,5600.0,5500.0,5600.0,17100],["2023-07-25",5600.0,5600.0,5500.0,5500.0,48800],["2023-07-26",5600.0,5700.0,5500.0,5600.0,10900],["2023-07-27",5500.0,5600.0,5500.0,5500.0,34300],["2023-07-28",5500.0,5600.0,5500.0,5500.0,29900],["2023-07-31",5500.0,5600.0,5500.0,5600.0,82000],["2023-08-01",5700.0,6200.0,5700.0,5800.0,131100],["2023-08-02",6000.0,6000.0,5600.0,5700.0,59400],["2023-08-03",5700.0,5800.0,5500.0,5600.0,32600],["2023-08-04",5500.0,5700.0,5500.0,5700.0,14500],["2023-08-07",5700.0,5800.0,5500.0,5600.0,25200],["2023-08-08",5700.0,5800.0,5600.0,5800.0,48200],["2023-08-09",5900.0,5900.0,5600.0,5900.0,82800],["2023-08-10",5900.0,6200.0,5900.0,6000.0,128800],["2023-08-11",6100.0,6200.0,5700.0,5800.0,53800],["2023-08-14",6000.0,6100.0,5700.0,5900.0,55300],["2023-08-15",5700.0,5900.0,5700.0,5800.0,29900],["2023-08-16",5800.0,5900.0,5700.0,5700.0,15300],["2023-08-17",5700.0,5800.0,5700.0,5800.0,29900],["2023-08-18",5700.0,5700.0,5000.0,5200.0,94900],["2023-08-21",5500.0,5600.0,5400.0,5600.0,61300],["2023-08-22",5600.0,5600.0,5400.0,5500.0,19200],["2023-08-23",5500.0,5600.0,5400.0,5500.0,5500],["2023-08-24",5500.0,5600.0,5400.0,5600.0,33200],["2023-08-25",5500.0,5500.0,5400.0,5500.0,14500],["2023-08-28",5600.0,5600.0,5500.0,5500.0,13300],["2023-08-29",5600.0,5600.0,5500.0,5500.0,8000],["2023-08-30",5400.0,5500.0,5400.0,5500.0,8000],["2023-08-31",5500.0,5500.0,5400.0,5400.0,16400],["2023-09-05",5500.0,5600.0,5500.0,5600.0,4000],["2023-09-06",5500.0,5700.0,5500.0,5600.0,31000],["2023-09-07",5600.0,5700.0,5600.0,5600.0,4900],["2023-09-08",5600.0,5600.0,5600.0,5600.0,7200],["2023-09-11",5700.0,5700.0,5500.0,5700.0,17100],["2023-09-12",5700.0,5700.0,5600.0,5700.0,60600],["2023-09-13",5700.0,5700.0,5500.0,5700.0,33400],["2023-09-14",5600.0,5600.0,5500.0,5500.0,4500],["2023-09-15",5600.0,5900.0,5600.0,5700.0,67400],["2023-09-18",5600.0,5700.0,5600.0,5600.0,7700],["2023-09-19",5600.0,5700.0,5500.0,5500.0,12500],["2023-09-20",5500.0,5600.0,5500.0,5600.0,14800],["2023-09-21",5600.0,5600.0,5400.0,5500.0,10300],["2023-09-22",5500.0,5600.0,5400.0,5500.0,32800],["2023-09-25",5300.0,5700.0,5300.0,5400.0,8900],["2023-09-26",5000.0,5400.0,4600.0,5200.0,13700],["2023-09-27",5200.0,5400.0,4600.0,5200.0,5500],["2023-09-28",5200.0,5400.0,5200.0,5400.0,1200],["2023-09-29",5400.0,5400.0,5100.0,5300.0,6500],["2023-10-02",5400.0,5400.0,5100.0,5200.0,6700],["2023-10-03",5200.0,5400.0,5200.0,5400.0,7900],["2023-10-04",5400.0,5400.0,5200.0,5200.0,5900],["2023-10-05",4600.0,5200.0,4500.0,5200.0,9900],["2023-10-06",5200.0,5300.0,5000.0,5200.0,8300],["2023-10-09",5300.0,5400.0,5200.0,5200.0,8200],["2023-10-10",5100.0,5100.0,4600.0,4900.0,32700],["2023-10-11",5000.0,5400.0,5000.0,5200.0,10400],["2023-10-12",5300.0,5300.0,4900.0,5200.0,9700],["2023-10-13",5200.0,5200.0,4800.0,5000.0,13400],["2023-10-16",5100.0,5300.0,5100.0,5200.0,22600],["2023-10-17",5200.0,5200.0,5000.0,5000.0,20200],["2023-10-18",5000.0,5000.0,4800.0,4800.0,11700],["2023-10-19",4700.0,4800.0,4700.0,4800.0,7900],["2023-10-20",4600.0,4700.0,4500.0,4700.0,16200],["2023-10-23",4700.0,4700.0,4100.0,4600.0,34100],["2023-10-24",4400.0,4600.0,4400.0,4400.0,35800],["2023-10-25",4300.0,4500.0,4300.0,4300.0,17900],["2023-10-26",4200.0,4200.0,4100.0,4200.0,9800],["2023-10-27",4300.0,4400.0,4200.0,4300.0,3400],["2023-10-30",4300.0,4400.0,4300.0,4300.0,7300],["2023-10-31",4300.0,4300.0,4000.0,4300.0,700],["2023-11-01",4100.0,4200.0,4000.0,4000.0,17900],["2023-11-02",4100.0,4400.0,4000.0,4400.0,25400],["2023-11-03",4100.0,4400.0,4100.0,4100.0,4300],["2023-11-06",4200.0,4200.0,4100.0,4200.0,5100],["2023-11-07",4200.0,4300.0,4200.0,4200.0,18600],["2023-11-08",4200.0,4400.0,4200.0,4300.0,3100],["2023-11-09",4400.0,4400.0,4300.0,4400.0,16300],["2023-11-10",4400.0,4600.0,4200.0,4600.0,41700],["2023-11-13",4300.0,4500.0,4300.0,4400.0,12700],["2023-11-14",4300.0,4500.0,4100.0,4300.0,8000],["2023-11-15",4300.0,4400.0,4300.0,4400.0,6900],["2023-11-16",4300.0,4400.0,4300.0,4300.0,500],["2023-11-17",4400.0,4400.0,4300.0,4400.0,6500],["2023-11-20",4200.0,4300.0,4200.0,4300.0,3000],["2023-11-21",4200.0,4200.0,4200.0,4200.0,600],["2023-11-22",4200.0,4300.0,4200.0,4300.0,1500],["2023-11-23",4300.0,4300.0,4200.0,4200.0,12500],["2023-11-24",4300.0,4300.0,4200.0,4300.0,14900],["2023-11-27",4200.0,4200.0,4200.0,4200.0,2800],["2023-11-28",4200.0,4200.0,4200.0,4200.0,1700],["2023-11-29",4200.0,4400.0,4200.0,4200.0,3200],["2023-11-30",4400.0,4400.0,4300.0,4300.0,1200],["2023-12-01",4300.0,4300.0,4300.0,4300.0,1100],["2023-12-04",4200.0,4300.0,4200.0,4300.0,8800],["2023-12-05",4300.0,4400.0,4200.0,4300.0,6800],["2023-12-06",4200.0,4300.0,4200.0,4300.0,1700],["2023-12-07",4200.0,4400.0,4200.0,4300.0,8600],["2023-12-08",4300.0,4400.0,4300.0,4400.0,200],["2023-12-11",4400.0,4400.0,4400.0,4400.0,2400],["2023-12-12",4200.0,4400.0,4200.0,4400.0,14300],["2023-12-13",4200.0,4300.0,4200.0,4300.0,3200],["2023-12-14",4300.0,4300.0,4300.0,4300.0,1700],["2023-12-15",4200.0,4200.0,4200.0,4200.0,6700],["2023-12-18",4200.0,4200.0,4200.0,4200.0,600],["2023-12-19",4200.0,4300.0,4200.0,4300.0,1500],["2023-12-20",4300.0,4300.0,4300.0,4300.0,300],["2023-12-21",4300.0,4300.0,4300.0,4300.0,0],["2023-12-22",4200.0,4300.0,4200.0,4300.0,1000],["2023-12-25",4300.0,4300.0,4300.0,4300.0,0],["2023-12-26",4200.0,4300.0,4200.0,4300.0,1700],["2023-12-27",4200.0,4200.0,4200.0,4200.0,600],["2023-12-28",4200.0,4300.0,4200.0,4300.0,1800],["2023-12-29",4300.0,4300.0,4300.0,4300.0,500],["2024-01-02",4300.0,4400.0,4300.0,4400.0,10800],["2024-01-03",4400.0,4500.0,4400.0,4500.0,8800],["2024-01-04",4400.0,4400.0,4400.0,4400.0,15800],["2024-01-05",4400.0,4500.0,4400.0,4400.0,10000],["2024-01-08",4300.0,4400.0,4300.0,4400.0,2400],["2024-01-09",4400.0,4400.0,4400.0,4400.0,1000],["2024-01-10",4300.0,4300.0,4300.0,4300.0,5000],["2024-01-11",4300.0,4300.0,4300.0,4300.0,15000],["2024-01-12",4300.0,4300.0,4300.0,4300.0,10800],["2024-01-15",4300.0,4300.0,4300.0,4300.0,7000],["2024-01-16",4300.0,4300.0,4200.0,4200.0,1100],["2024-01-17",4200.0,4200.0,4200.0,4200.0,400],["2024-01-18",4200.0,4200.0,4200.0,4200.0,17100],["2024-01-19",4200.0,4300.0,4200.0,4300.0,4800],["2024-01-22",4300.0,4300.0,4200.0,4200.0,14700],["2024-01-23",4000.0,4200.0,4000.0,4200.0,7000],["2024-01-24",4200.0,4300.0,4200.0,4300.0,1300],["2024-01-25",4300.0,4300.0,4300.0,4300.0,0],["2024-01-26",4200.0,4200.0,4200.0,4200.0,3300],["2024-01-29",4200.0,4200.0,4200.0,4200.0,11500],["2024-01-30",4200.0,4200.0,4200.0,4200.0,0],["2024-01-31",4300.0,4300.0,4200.0,4200.0,5600],["2024-02-01",4200.0,4200.0,4200.0,4200.0,300],["2024-02-02",4200.0,4200.0,4200.0,4200.0,2000],["2024-02-05",4200.0,4200.0,4200.0,4200.0,200],["2024-02-06",4100.0,4200.0,4100.0,4200.0,1200],["2024-02-07",4100.0,4100.0,4100.0,4100.0,300],["2024-02-15",4100.0,4200.0,4100.0,4200.0,7300],["2024-02-16",4300.0,4300.0,4300.0,4300.0,1200],["2024-02-19",4400.0,4400.0,4200.0,4200.0,1200],["2024-02-20",4400.0,4400.0,4300.0,4300.0,8700],["2024-02-21",4300.0,4300.0,4300.0,4300.0,600],["2024-02-22",4300.0,4300.0,4300.0,4300.0,12200],["2024-02-23",4300.0,4300.0,4200.0,4200.0,15700],["2024-02-26",4300.0,4300.0,4300.0,4300.0,7700],["2024-02-27",4300.0,4300.0,4100.0,4100.0,1800],["2024-02-28",4300.0,4400.0,4300.0,4400.0,10300],["2024-02-29",4400.0,4400.0,4300.0,4400.0,1100],["2024-03-01",4400.0,4400.0,3900.0,4300.0,21600],["2024-03-04",4300.0,4400.0,4200.0,4300.0,55600],["2024-03-05",4400.0,4500.0,4200.0,4300.0,10600],["2024-03-06",4400.0,4400.0,4200.0,4300.0,9400],["2024-03-07",4300.0,4300.0,4300.0,4300.0,1800],["2024-03-08",4300.0,4400.0,4300.0,4300.0,47700],["2024-03-11",4200.0,4400.0,4200.0,4200.0,1900],["2024-03-12",4200.0,4300.0,4200.0,4300.0,4200],["2024-03-13",4200.0,4200.0,4200.0,4200.0,1000],["2024-03-14",4300.0,4400.0,4300.0,4400.0,31400],["2024-03-15",4400.0,4400.0,4400.0,4400.0,5000],["2024-03-18",4400.0,4400.0,4200.0,4200.0,9300],["2024-03-19",4300.0,4300.0,4300.0,4300.0,14400],["2024-03-20",4400.0,4400.0,4300.0,4300.0,600],["2024-03-21",4300.0,4400.0,4300.0,4400.0,21400],["2024-03-22",4400.0,4500.0,4400.0,4500.0,42900],["2024-03-25",4500.0,4600.0,4500.0,4500.0,8200],["2024-03-26",4500.0,4600.0,4500.0,4500.0,8400],["2024-03-27",4500.0,4600.0,4500.0,4500.0,10100],["2024-03-28",4500.0,4500.0,4500.0,4500.0,9400],["2024-03-29",4500.0,4600.0,4400.0,4600.0,30300],["2024-04-01",4600.0,4800.0,4600.0,4700.0,36900],["2024-04-02",4800.0,5000.0,4700.0,4900.0,36200],["2024-04-03",5000.0,5500.0,5000.0,5500.0,340600],["2024-04-04",5600.0,6200.0,5600.0,5600.0,94100],["2024-04-05",5500.0,5800.0,5100.0,5100.0,109300],["2024-04-08",5200.0,5200.0,4600.0,4600.0,107500],["2024-04-09",5100.0,5100.0,4800.0,5000.0,10100],["2024-04-10",5200.0,5200.0,4400.0,4600.0,49400],["2024-04-11",4500.0,4500.0,4300.0,4500.0,19800],["2024-04-12",4500.0,4500.0,4100.0,4500.0,47900],["2024-04-15",4500.0,4500.0,3700.0,4300.0,33200],["2024-04-16",3700.0,4300.0,3600.0,4300.0,33400],["2024-04-17",3800.0,4400.0,3700.0,4400.0,17900],["2024-04-19",4400.0,4400.0,3800.0,4200.0,25300],["2024-04-22",4200.0,4200.0,4000.0,4000.0,5700],["2024-04-23",4200.0,4200.0,3800.0,4000.0,6800],["2024-04-24",4000.0,4200.0,3900.0,4200.0,14200],["2024-04-25",4200.0,4200.0,4100.0,4100.0,2000],["2024-04-26",4100.0,4300.0,3900.0,4100.0,30800],["2024-05-02",4200.0,4200.0,4200.0,4200.0,2300],["2024-05-03",4200.0,4200.0,4200.0,4200.0,6600],["2024-05-06",4100.0,4200.0,4000.0,4200.0,8300],["2024-05-07",4500.0,4500.0,4100.0,4200.0,2600],["2024-05-08",4200.0,4500.0,4200.0,4300.0,24300],["2024-05-09",4300.0,4300.0,4000.0,4200.0,18400],["2024-05-10",4200.0,4200.0,4000.0,4000.0,20700],["2024-05-13",4200.0,4200.0,4100.0,4100.0,1100],["2024-05-14",4100.0,4100.0,4100.0,4100.0,8100],["2024-05-15",4100.0,4100.0,4000.0,4100.0,12300],["2024-05-16",4100.0,4200.0,4100.0,4200.0,10500],["2024-05-17",4200.0,4200.0,4000.0,4100.0,20000],["2024-05-20",4100.0,4100.0,4000.0,4100.0,9300],["2024-05-21",4000.0,4100.0,4000.0,4100.0,19500],["2024-05-22",4100.0,4100.0,4100.0,4100.0,12000],["2024-05-23",4100.0,4100.0,4100.0,4100.0,8700],["2024-05-24",4100.0,4300.0,4100.0,4200.0,24700],["2024-05-27",4200.0,4300.0,4200.0,4200.0,15200],["2024-05-28",4300.0,4400.0,4200.0,4200.0,21400],["2024-05-29",4200.0,4400.0,4100.0,4200.0,25500],["2024-05-30",4200.0,4200.0,4100.0,4200.0,6500],["2024-05-31",4200.0,4200.0,4100.0,4100.0,9000],["2024-06-03",4100.0,4200.0,4100.0,4100.0,8600],["2024-06-04",4200.0,4200.0,4100.0,4100.0,8500],["2024-06-05",4200.0,4200.0,4100.0,4200.0,5700],["2024-06-06",4200.0,4200.0,4100.0,4200.0,25100],["2024-06-07",4200.0,4500.0,4200.0,4500.0,55100],["2024-06-10",4400.0,4500.0,4400.0,4500.0,6900],["2024-06-11",4500.0,5100.0,4500.0,5100.0,141800],["2024-06-12",5100.0,5100.0,4800.0,5000.0,16300],["2024-06-13",5000.0,5200.0,4500.0,4600.0,39800],["2024-06-14",4600.0,4800.0,4500.0,4700.0,38700],["2024-06-17",4200.0,4500.0,4200.0,4400.0,12300],["2024-06-18",4400.0,4500.0,4200.0,4500.0,9300],["2024-06-19",4500.0,4600.0,4400.0,4600.0,7500],["2024-06-20",4600.0,4700.0,4300.0,4400.0,22800],["2024-06-21",4400.0,4500.0,4300.0,4300.0,12200],["2024-06-24",4600.0,4800.0,4600.0,4700.0,109800],["2024-06-25",4600.0,4700.0,4600.0,4600.0,2600],["2024-06-26",4700.0,4700.0,4300.0,4600.0,21900],["2024-06-27",4600.0,4600.0,4500.0,4500.0,9300],["2024-06-28",4500.0,4600.0,4400.0,4400.0,6000],["2024-07-01",4500.0,4700.0,4300.0,4300.0,7200],["2024-07-02",4500.0,4500.0,4400.0,4400.0,5100],["2024-07-03",4400.0,4600.0,4400.0,4400.0,6200],["2024-07-04",4600.0,4800.0,4500.0,4800.0,54700],["2024-07-05",4600.0,4900.0,4600.0,4600.0,25000],["2024-07-08",4600.0,4600.0,4500.0,4600.0,2500],["2024-07-09",4600.0,4700.0,4400.0,4600.0,17800],["2024-07-10",4600.0,4700.0,4500.0,4700.0,11600],["2024-07-11",4700.0,4700.0,4400.0,4500.0,5900],["2024-07-12",4700.0,4700.0,4300.0,4600.0,13200],["2024-07-15",4600.0,4600.0,4400.0,4400.0,6400],["2024-07-16",4500.0,4500.0,4500.0,4500.0,36300],["2024-07-17",4500.0,4500.0,4300.0,4300.0,8600],["2024-07-18",4400.0,4500.0,4300.0,4500.0,17200],["2024-07-19",4400.0,4500.0,4400.0,4500.0,5500],["2024-07-22",4500.0,4600.0,4300.0,4400.0,11900],["2024-07-23",4400.0,4400.0,4400.0,4400.0,1600],["2024-07-24",4300.0,4300.0,4300.0,4300.0,10100],["2024-07-25",4300.0,4300.0,4200.0,4200.0,12500],["2024-07-26",4200.0,4300.0,4200.0,4200.0,7100],["2024-07-29",4200.0,4200.0,4200.0,4200.0,4200],["2024-07-30",4200.0,4300.0,4200.0,4300.0,11200],["2024-07-31",4300.0,4300.0,4200.0,4200.0,4600],["2024-08-01",4300.0,4300.0,4200.0,4200.0,1900],["2024-08-02",4200.0,4200.0,4100.0,4100.0,5600],["2024-08-05",4200.0,4200.0,4100.0,4100.0,14400],["2024-08-06",4200.0,4200.0,4100.0,4200.0,8400],["2024-08-07",4100.0,4300.0,4100.0,4300.0,2500],["2024-08-08",4300.0,4300.0,4200.0,4200.0,16300],["2024-08-09",4200.0,4200.0,4200.0,4200.0,9300],["2024-08-12",4200.0,4200.0,4200.0,4200.0,28900],["2024-08-13",4200.0,4300.0,4200.0,4300.0,11900],["2024-08-14",4300.0,4400.0,4300.0,4400.0,9800],["2024-08-15",4400.0,4400.0,4400.0,4400.0,7300],["2024-08-16",4400.0,4500.0,4400.0,4500.0,7300],["2024-08-19",4500.0,4600.0,4500.0,4600.0,17000],["2024-08-20",4500.0,4700.0,4500.0,4700.0,11900],["2024-08-21",4600.0,4800.0,4600.0,4800.0,80700],["2024-08-22",4800.0,5000.0,4800.0,5000.0,87600],["2024-08-23",5000.0,5000.0,4700.0,4800.0,34500],["2024-08-26",4800.0,4800.0,4600.0,4600.0,111200],["2024-08-27",4600.0,4600.0,4500.0,4500.0,16100],["2024-08-28",4500.0,4500.0,4500.0,4500.0,9600],["2024-08-29",4500.0,4500.0,4500.0,4500.0,5800],["2024-08-30",4500.0,4500.0,4500.0,4500.0,16800],["2024-09-04",4500.0,4500.0,4300.0,4500.0,22100],["2024-09-05",4500.0,4700.0,4500.0,4700.0,11300],["2024-09-06",4800.0,5000.0,4700.0,4800.0,15600],["2024-09-09",4500.0,4700.0,4200.0,4700.0,21800],["2024-09-10",4700.0,4800.0,4700.0,4800.0,216700],["2024-09-11",4900.0,5100.0,4700.0,4800.0,85600],["2024-09-12",4800.0,5000.0,4200.0,4300.0,71500],["2024-09-13",4500.0,4500.0,4300.0,4400.0,34800],["2024-09-16",4400.0,4400.0,4400.0,4400.0,34500],["2024-09-17",4400.0,4400.0,4400.0,4400.0,30600],["2024-09-18",4400.0,4400.0,4400.0,4400.0,9800],["2024-09-19",4400.0,4500.0,4400.0,4500.0,13500],["2024-09-20",4500.0,4500.0,4400.0,4500.0,3400],["2024-09-23",4400.0,4400.0,4400.0,4400.0,25500],["2024-09-24",4400.0,4500.0,4400.0,4500.0,15500],["2024-09-25",4500.0,4500.0,4400.0,4400.0,30300],["2024-09-26",4500.0,4500.0,4400.0,4500.0,6900],["2024-09-27",4400.0,4400.0,4400.0,4400.0,18600],["2024-09-30",4400.0,4500.0,4400.0,4500.0,12700],["2024-10-01",4500.0,4500.0,4400.0,4400.0,10600],["2024-10-02",4500.0,4500.0,4400.0,4400.0,26000],["2024-10-03",4400.0,4500.0,4400.0,4500.0,24400],["2024-10-04",4500.0,4500.0,4100.0,4400.0,21800],["2024-10-07",4500.0,4800.0,4500.0,4800.0,249200],["2024-10-08",4900.0,5500.0,4700.0,4800.0,75900],["2024-10-09",4800.0,4900.0,4400.0,4500.0,215900],["2024-10-10",4500.0,4600.0,4400.0,4400.0,23800],["2024-10-11",4400.0,4500.0,4300.0,4400.0,38700],["2024-10-14",4400.0,4600.0,3800.0,4600.0,101500],["2024-10-15",4600.0,4700.0,4600.0,4700.0,94500],["2024-10-16",4700.0,4900.0,4500.0,4700.0,40500],["2024-10-17",4700.0,4700.0,4200.0,4300.0,57800],["2024-10-18",4300.0,4400.0,4200.0,4300.0,40200],["2024-10-21",4400.0,4400.0,4200.0,4300.0,53100],["2024-10-22",4300.0,4400.0,4200.0,4400.0,40500],["2024-10-23",4200.0,4400.0,4100.0,4400.0,20100],["2024-10-24",4400.0,4400.0,4200.0,4400.0,8700],["2024-10-25",4200.0,4400.0,4200.0,4300.0,25000],["2024-10-28",4200.0,4200.0,4100.0,4200.0,9700],["2024-10-29",4200.0,4300.0,4100.0,4300.0,20100],["2024-10-30",4200.0,4200.0,4100.0,4200.0,26200],["2024-10-31",4100.0,4200.0,4100.0,4200.0,9900],["2024-11-01",4200.0,4200.0,4000.0,4200.0,5000],["2024-11-04",4100.0,4400.0,4000.0,4300.0,8900],["2024-11-05",4300.0,4500.0,4200.0,4200.0,6500],["2024-11-06",4200.0,4300.0,4100.0,4300.0,5600],["2024-11-07",4300.0,4300.0,4200.0,4300.0,2500],["2024-11-08",4200.0,4300.0,4200.0,4200.0,16000],["2024-11-11",4200.0,4200.0,4000.0,4200.0,27700],["2024-11-12",4100.0,4100.0,4100.0,4100.0,8400],["2024-11-13",4100.0,4100.0,4100.0,4100.0,900],["2024-11-14",4100.0,4100.0,3900.0,4100.0,14700],["2024-11-15",4100.0,4100.0,4000.0,4000.0,2500],["2024-11-18",4000.0,4100.0,4000.0,4100.0,200],["2024-11-19",4100.0,4100.0,4100.0,4100.0,300],["2024-11-20",4100.0,4100.0,4100.0,4100.0,4500],["2024-11-21",4100.0,4100.0,4000.0,4000.0,3300],["2024-11-22",4000.0,4100.0,4000.0,4000.0,7800],["2024-11-25",4100.0,4100.0,4000.0,4100.0,10700],["2024-11-26",4200.0,4200.0,4200.0,4200.0,700],["2024-11-27",4100.0,4100.0,4000.0,4000.0,2300],["2024-11-28",4000.0,4100.0,4000.0,4100.0,1900],["2024-11-29",4000.0,4100.0,4000.0,4100.0,200],["2024-12-02",4100.0,4100.0,4100.0,4100.0,700],["2024-12-03",4100.0,4100.0,4000.0,4000.0,4400],["2024-12-04",4000.0,4000.0,4000.0,4000.0,9200],["2024-12-05",4000.0,4000.0,3900.0,3900.0,12100],["2024-12-06",3900.0,4000.0,3900.0,4000.0,1500],["2024-12-09",4100.0,4100.0,4100.0,4100.0,2100],["2024-12-10",4100.0,4100.0,4000.0,4000.0,7900],["2024-12-11",4000.0,4000.0,3900.0,4000.0,21100],["2024-12-12",4000.0,4000.0,4000.0,4000.0,3100],["2024-12-13",4100.0,4100.0,4000.0,4000.0,2200],["2024-12-16",4100.0,4100.0,4100.0,4100.0,0],["2024-12-17",4000.0,4000.0,4000.0,4000.0,3100],["2024-12-18",4000.0,4000.0,4000.0,4000.0,1500],["2024-12-19",4000.0,4000.0,4000.0,4000.0,10600],["2024-12-20",4200.0,4200.0,4100.0,4200.0,300],["2024-12-23",4000.0,4000.0,4000.0,4000.0,2000],["2024-12-24",4000.0,4100.0,4000.0,4100.0,8500],["2024-12-25",4000.0,4100.0,4000.0,4000.0,4100],["2024-12-26",4000.0,4000.0,4000.0,4000.0,4300],["2024-12-27",4000.0,4100.0,4000.0,4100.0,5800],["2024-12-30",4100.0,4100.0,4100.0,4100.0,2100],["2024-12-31",4000.0,4000.0,4000.0,4000.0,3000],["2025-01-02",4000.0,4000.0,4000.0,4000.0,6400],["2025-01-03",4000.0,4100.0,4000.0,4100.0,16700],["2025-01-06",4000.0,4000.0,4000.0,4000.0,17000],["2025-01-07",4000.0,4000.0,4000.0,4000.0,6300],["2025-01-08",4000.0,4000.0,4000.0,4000.0,10500],["2025-01-09",4000.0,4000.0,4000.0,4000.0,1000],["2025-01-10",4000.0,4000.0,4000.0,4000.0,11700],["2025-01-13",4000.0,4200.0,4000.0,4200.0,7100],["2025-01-14",4000.0,4000.0,4000.0,4000.0,2500],["2025-01-15",4400.0,4400.0,4000.0,4000.0,12100],["2025-01-16",4000.0,4000.0,4000.0,4000.0,5400],["2025-01-17",4000.0,4100.0,4000.0,4100.0,1500],["2025-01-20",4000.0,4000.0,4000.0,4000.0,10300],["2025-01-21",4000.0,4000.0,4000.0,4000.0,11600],["2025-01-22",4000.0,4000.0,4000.0,4000.0,1300],["2025-01-23",4000.0,4000.0,4000.0,4000.0,2300],["2025-01-24",4000.0,4000.0,4000.0,4000.0,3000],["2025-02-03",4000.0,4000.0,4000.0,4000.0,0],["2025-02-04",4000.0,4100.0,4000.0,4100.0,9200],["2025-02-05",4000.0,4000.0,4000.0,4000.0,900],["2025-02-06",4000.0,4000.0,4000.0,4000.0,6200],["2025-02-07",4100.0,4100.0,4100.0,4100.0,3300],["2025-02-10",4000.0,4200.0,4000.0,4100.0,11300],["2025-02-11",4100.0,4100.0,4100.0,4100.0,1800],["2025-02-12",4100.0,4100.0,4100.0,4100.0,200],["2025-02-13",4100.0,4300.0,4100.0,4200.0,11100],["2025-02-14",4100.0,4200.0,4100.0,4200.0,8900],["2025-02-17",4200.0,4200.0,4100.0,4200.0,6800],["2025-02-18",4100.0,4300.0,4100.0,4200.0,27400],["2025-02-19",4200.0,4300.0,4200.0,4300.0,28300],["2025-02-20",4300.0,4400.0,4200.0,4300.0,34200],["2025-02-21",4300.0,4300.0,4200.0,4200.0,54700],["2025-02-24",4200.0,4200.0,4100.0,4200.0,15700],["2025-02-25",4100.0,4200.0,4100.0,4200.0,102700],["2025-02-26",4200.0,4300.0,4100.0,4200.0,71100],["2025-02-27",4300.0,4300.0,4200.0,4200.0,33200],["2025-02-28",4200.0,4300.0,4100.0,4200.0,58300],["2025-03-03",4100.0,4200.0,4100.0,4100.0,8300],["2025-03-04",4100.0,4200.0,4100.0,4200.0,52200],["2025-03-05",4100.0,4200.0,4100.0,4200.0,5500],["2025-03-06",4200.0,4200.0,4100.0,4100.0,6500],["2025-03-07",4100.0,4200.0,4000.0,4200.0,2600],["2025-03-10",4100.0,4200.0,4000.0,4200.0,54300],["2025-03-11",4200.0,4200.0,4000.0,4000.0,45600],["2025-03-12",3900.0,4000.0,3900.0,4000.0,6000],["2025-03-13",4000.0,4000.0,3900.0,4000.0,10400],["2025-03-14",4000.0,4100.0,4000.0,4100.0,3300],["2025-03-17",4000.0,4000.0,3900.0,4000.0,2500],["2025-03-18",3900.0,4200.0,3900.0,4100.0,23100],["2025-03-19",4200.0,4200.0,4000.0,4000.0,11600],["2025-03-20",4100.0,4100.0,4000.0,4000.0,23200],["2025-03-21",4000.0,4100.0,4000.0,4000.0,6400],["2025-03-24",4000.0,4100.0,3900.0,4100.0,17200],["2025-03-25",4100.0,4100.0,4000.0,4000.0,2800],["2025-03-26",4100.0,4100.0,4100.0,4100.0,300],["2025-03-27",4000.0,4000.0,4000.0,4000.0,1600],["2025-03-28",4100.0,4100.0,4000.0,4000.0,5900],["2025-03-31",4000.0,4000.0,4000.0,4000.0,12200],["2025-04-01",3900.0,4100.0,3900.0,4000.0,600],["2025-04-02",4000.0,4100.0,3900.0,4000.0,2100],["2025-04-03",3900.0,3900.0,3600.0,3700.0,23800],["2025-04-04",3400.0,3800.0,3300.0,3800.0,10300],["2025-04-08",3400.0,3400.0,3100.0,3100.0,26100],["2025-04-09",3100.0,3300.0,3100.0,3300.0,10700],["2025-04-10",3500.0,3500.0,3500.0,3500.0,2600],["2025-04-11",3500.0,3800.0,3500.0,3800.0,6300],["2025-04-14",3800.0,3800.0,3700.0,3800.0,8400],["2025-04-15",3600.0,3700.0,3600.0,3600.0,32600],["2025-04-16",3600.0,3700.0,3600.0,3700.0,2900],["2025-04-17",3800.0,3800.0,3700.0,3700.0,5300],["2025-04-18",3700.0,3800.0,3700.0,3800.0,10400],["2025-04-21",3800.0,3800.0,3700.0,3700.0,700],["2025-04-22",3700.0,3800.0,3700.0,3700.0,53200],["2025-04-23",3700.0,3700.0,3700.0,3700.0,20000],["2025-04-24",3700.0,3700.0,3700.0,3700.0,2000],["2025-04-25",3800.0,3800.0,3800.0,3800.0,1000],["2025-04-28",3700.0,3700.0,3700.0,3700.0,4600],["2025-04-29",3700.0,3700.0,3700.0,3700.0,500],["2025-05-05",3700.0,3700.0,3700.0,3700.0,25100],["2025-05-06",3700.0,3700.0,3700.0,3700.0,11400],["2025-05-07",3700.0,3700.0,3700.0,3700.0,6200],["2025-05-08",3800.0,4200.0,3800.0,4200.0,237000],["2025-05-09",4200.0,4200.0,4000.0,4000.0,13300],["2025-05-12",4000.0,4100.0,3700.0,3700.0,113800],["2025-05-13",4000.0,4000.0,3700.0,3700.0,33700],["2025-05-14",3800.0,4000.0,3700.0,3700.0,11300],["2025-05-15",3800.0,3800.0,3800.0,3800.0,1600],["2025-05-16",3800.0,3900.0,3600.0,3600.0,25900],["2025-05-19",3600.0,3800.0,3600.0,3600.0,8100],["2025-05-20",3600.0,3700.0,3600.0,3700.0,23800],["2025-05-21",3700.0,3700.0,3600.0,3700.0,28600],["2025-05-22",3600.0,3700.0,3600.0,3600.0,17400],["2025-05-23",3600.0,3600.0,3600.0,3600.0,1000],["2025-05-26",3700.0,3700.0,3600.0,3600.0,12300],["2025-05-27",3600.0,3600.0,3600.0,3600.0,17300],["2025-05-28",3700.0,3800.0,3700.0,3700.0,3100],["2025-05-29",3700.0,3700.0,3600.0,3600.0,4100],["2025-05-30",3600.0,3700.0,3600.0,3700.0,14200],["2025-06-02",3700.0,3700.0,3200.0,3600.0,7900],["2025-06-03",3600.0,3700.0,3600.0,3700.0,15800],["2025-06-04",3700.0,3700.0,3600.0,3700.0,9000],["2025-06-05",3600.0,3700.0,3600.0,3600.0,3600],["2025-06-06",3600.0,3600.0,3600.0,3600.0,3100],["2025-06-09",3600.0,3600.0,3600.0,3600.0,1900],["2025-06-10",3600.0,3700.0,3600.0,3700.0,5900],["2025-06-11",3700.0,3700.0,3700.0,3700.0,800],["2025-06-12",3700.0,3700.0,3700.0,3700.0,2100],["2025-06-13",3700.0,4200.0,3700.0,4000.0,176800],["2025-06-16",4000.0,4300.0,4000.0,4300.0,226400],["2025-06-17",4400.0,4700.0,3900.0,4000.0,145400],["2025-06-18",4200.0,4400.0,4200.0,4200.0,27200],["2025-06-19",4000.0,4200.0,4000.0,4200.0,37800],["2025-06-20",4000.0,4000.0,3900.0,4000.0,31500],["2025-06-23",4000.0,4400.0,4000.0,4400.0,230700],["2025-06-24",4400.0,4400.0,4000.0,4200.0,74500],["2025-06-25",4100.0,4100.0,3800.0,4000.0,38400],["2025-06-26",3900.0,4000.0,3900.0,3900.0,20900],["2025-06-27",3900.0,4000.0,3900.0,3900.0,19000],["2025-06-30",4000.0,4000.0,3900.0,3900.0,26500],["2025-07-01",3900.0,4000.0,3800.0,3900.0,49000],["2025-07-02",3900.0,4000.0,3800.0,3900.0,10200],["2025-07-03",3900.0,4000.0,3800.0,3900.0,57300],["2025-07-04",3900.0,4000.0,3800.0,3900.0,9300],["2025-07-07",3900.0,4000.0,3900.0,3900.0,2000],["2025-07-08",3900.0,3900.0,3800.0,3900.0,6100],["2025-07-09",3900.0,4100.0,3900.0,4000.0,20000],["2025-07-10",4000.0,4200.0,4000.0,4200.0,32500],["2025-07-11",4100.0,4200.0,4100.0,4100.0,20700],["2025-07-14",4200.0,4200.0,4100.0,4100.0,14300],["2025-07-15",4100.0,4100.0,4100.0,4100.0,5400],["2025-07-16",4100.0,4300.0,4100.0,4200.0,9300],["2025-07-17",4300.0,4300.0,4100.0,4100.0,24700],["2025-07-18",4100.0,4300.0,4100.0,4200.0,12000],["2025-07-21",4200.0,4200.0,4100.0,4200.0,8300],["2025-07-22",4100.0,4200.0,4100.0,4200.0,36100],["2025-07-23",4100.0,4200.0,4100.0,4200.0,5300],["2025-07-24",4200.0,4200.0,4000.0,4100.0,23300],["2025-07-25",4100.0,4100.0,4000.0,4100.0,21600],["2025-07-28",4100.0,4200.0,4000.0,4200.0,25200],["2025-07-29",4100.0,4200.0,4100.0,4100.0,16100],["2025-07-30",4200.0,4200.0,4000.0,4100.0,7200],["2025-07-31",4200.0,4600.0,4200.0,4400.0,104500],["2025-08-01",4400.0,4600.0,4400.0,4400.0,49500],["2025-08-04",4400.0,4400.0,4200.0,4400.0,23300],["2025-08-05",4200.0,4300.0,4200.0,4200.0,19300],["2025-08-06",4100.0,4300.0,4100.0,4300.0,3400],["2025-08-07",4300.0,4400.0,4000.0,4000.0,117300],["2025-08-08",4100.0,4200.0,4100.0,4100.0,16800],["2025-08-11",4100.0,4300.0,4100.0,4100.0,20800],["2025-08-12",4200.0,4200.0,4100.0,4100.0,12200],["2025-08-13",4100.0,4200.0,4100.0,4200.0,17500],["2025-08-14",4100.0,4200.0,4100.0,4200.0,14700],["2025-08-15",4100.0,4200.0,4000.0,4100.0,40800],["2025-08-18",4100.0,4100.0,4000.0,4100.0,8000],["2025-08-19",4100.0,4200.0,4100.0,4100.0,9600],["2025-08-20",4100.0,4200.0,4000.0,4100.0,11100],["2025-08-21",4000.0,4100.0,4000.0,4100.0,1500],["2025-08-22",4000.0,4000.0,3800.0,3900.0,61300],["2025-08-25",3900.0,4000.0,3900.0,3900.0,11900],["2025-08-26",3900.0,4000.0,3900.0,4000.0,1200],["2025-08-27",4000.0,4000.0,3900.0,3900.0,4000],["2025-08-28",4000.0,4000.0,3900.0,4000.0,11000],["2025-08-29",4000.0,4100.0,4000.0,4100.0,18100],["2025-09-03",4000.0,4000.0,3900.0,4000.0,9400],["2025-09-04",3900.0,4000.0,3900.0,4000.0,25700],["2025-09-05",4000.0,4000.0,3900.0,4000.0,7000],["2025-09-08",3900.0,3900.0,3900.0,3900.0,10800],["2025-09-09",3800.0,4000.0,3800.0,4000.0,14600],["2025-09-10",4000.0,4000.0,3900.0,3900.0,5800],["2025-09-11",3900.0,3900.0,3900.0,3900.0,15900],["2025-09-12",3900.0,4000.0,3900.0,3900.0,6600],["2025-09-15",3900.0,4000.0,3900.0,3900.0,17300],["2025-09-16",3900.0,4000.0,3900.0,3900.0,31100],["2025-09-17",3800.0,3900.0,3800.0,3900.0,3200],["2025-09-18",3900.0,3900.0,3800.0,3900.0,6600],["2025-09-19",3800.0,3900.0,3800.0,3800.0,2000],["2025-09-22",3800.0,3900.0,3800.0,3900.0,5600],["2025-09-23",3900.0,3900.0,3800.0,3800.0,2100],["2025-09-24",3900.0,3900.0,3800.0,3800.0,10900],["2025-09-25",3900.0,4000.0,3900.0,3900.0,10400],["2025-09-26",3900.0,3900.0,3900.0,3900.0,300],["2025-09-29",3900.0,3900.0,3900.0,3900.0,800],["2025-09-30",3900.0,3900.0,3900.0,3900.0,100],["2025-10-01",3700.0,3900.0,3700.0,3900.0,200],["2025-10-02",3800.0,3800.0,3800.0,3800.0,0],["2025-10-03",3800.0,3800.0,3800.0,3800.0,20500],["2025-10-06",4000.0,4000.0,4000.0,4000.0,600],["2025-10-07",3800.0,4000.0,3800.0,3800.0,900],["2025-10-08",3900.0,3900.0,3700.0,3900.0,16700],["2025-10-09",3700.0,3700.0,3700.0,3700.0,700],["2025-10-10",3800.0,4000.0,3800.0,3900.0,2500],["2025-10-13",3800.0,3900.0,3800.0,3900.0,5300],["2025-10-14",3800.0,3900.0,3800.0,3800.0,11000],["2025-10-15",3800.0,3800.0,3800.0,3800.0,15800],["2025-10-16",3700.0,3800.0,3700.0,3700.0,11100],["2025-10-17",3700.0,3800.0,3700.0,3800.0,300],["2025-10-20",3800.0,3800.0,3700.0,3700.0,1400],["2025-10-21",3800.0,3800.0,3800.0,3800.0,1900],["2025-10-22",3900.0,3900.0,3600.0,3700.0,1600],["2025-10-23",3700.0,3700.0,3700.0,3700.0,6100],["2025-10-24",3800.0,3800.0,3800.0,3800.0,100],["2025-10-27",3800.0,3800.0,3800.0,3800.0,500],["2025-10-28",3800.0,3800.0,3800.0,3800.0,1200],["2025-10-29",3900.0,3900.0,3900.0,3900.0,3700],["2025-10-30",3500.0,3900.0,3500.0,3800.0,6600],["2025-10-31",3800.0,3800.0,3800.0,3800.0,4500],["2025-11-03",3800.0,3900.0,3700.0,3900.0,2000],["2025-11-04",3900.0,4200.0,3800.0,4100.0,34300],["2025-11-05",4000.0,4000.0,3800.0,4000.0,9800],["2025-11-06",3800.0,3900.0,3800.0,3900.0,8000],["2025-11-07",4100.0,4300.0,3700.0,3900.0,107800],["2025-11-10",3900.0,3900.0,3800.0,3800.0,6600],["2025-11-11",3700.0,3800.0,3700.0,3800.0,2400],["2025-11-12",3800.0,3800.0,3700.0,3700.0,2300],["2025-11-13",3900.0,3900.0,3800.0,3800.0,9100],["2025-11-14",4000.0,4000.0,3800.0,3800.0,5800],["2025-11-17",3800.0,3900.0,3700.0,3900.0,2600],["2025-11-18",3900.0,3900.0,3800.0,3800.0,15900],["2025-11-19",3800.0,3800.0,3800.0,3800.0,11400],["2025-11-20",3800.0,3800.0,3800.0,3800.0,4500],["2025-11-21",3900.0,3900.0,3900.0,3900.0,100],["2025-11-24",3900.0,3900.0,3800.0,3800.0,1000],["2025-11-25",3900.0,3900.0,3700.0,3700.0,37000],["2025-11-26",3800.0,3800.0,3800.0,3800.0,5200],["2025-11-27",3800.0,3800.0,3700.0,3700.0,300],["2025-11-28",3700.0,3900.0,3700.0,3900.0,400],["2025-12-01",3900.0,3900.0,3900.0,3900.0,800],["2025-12-02",3700.0,3700.0,3700.0,3700.0,2100],["2025-12-03",3700.0,3800.0,3600.0,3800.0,5500],["2025-12-04",3800.0,3800.0,3700.0,3700.0,500],["2025-12-05",3700.0,3700.0,3700.0,3700.0,1100],["2025-12-08",3700.0,3700.0,3700.0,3700.0,2800],["2025-12-09",3600.0,3600.0,3600.0,3600.0,18100],["2025-12-10",3700.0,3700.0,3600.0,3600.0,1200],["2025-12-11",3700.0,3700.0,3600.0,3600.0,800],["2025-12-12",3600.0,3700.0,3600.0,3700.0,1600],["2025-12-15",3700.0,3700.0,3600.0,3600.0,7400],["2025-12-16",3700.0,3700.0,3700.0,3700.0,3600],["2025-12-17",3700.0,3700.0,3700.0,3700.0,300],["2025-12-18",3700.0,3700.0,3700.0,3700.0,2000],["2025-12-19",3500.0,3500.0,3500.0,3500.0,1400],["2025-12-22",3500.0,3600.0,3500.0,3600.0,9400],["2025-12-23",3500.0,3500.0,3500.0,3500.0,5600],["2025-12-24",3600.0,3600.0,3300.0,3400.0,36900],["2025-12-25",3400.0,3400.0,3400.0,3400.0,700],["2025-12-26",3400.0,3400.0,3400.0,3400.0,2100],["2025-12-29",3400.0,3500.0,3400.0,3500.0,5000],["2025-12-30",3500.0,3500.0,3500.0,3500.0,3000],["2025-12-31",3600.0,3700.0,3500.0,3700.0,6500],["2026-01-05",3100.0,3800.0,3100.0,3600.0,21200],["2026-01-06",3700.0,3700.0,3500.0,3700.0,3700],["2026-01-07",3700.0,3700.0,3600.0,3600.0,5300],["2026-01-08",3700.0,3700.0,3600.0,3600.0,14200],["2026-01-09",3600.0,3700.0,3500.0,3700.0,19900],["2026-01-12",3700.0,3700.0,3500.0,3600.0,15600],["2026-01-13",3600.0,3700.0,3300.0,3600.0,12100],["2026-01-14",3600.0,4000.0,3600.0,4000.0,216100],["2026-01-15",4000.0,4400.0,4000.0,4300.0,165600],["2026-01-16",4300.0,4500.0,4200.0,4300.0,105200],["2026-01-19",4300.0,4300.0,4000.0,4200.0,41500],["2026-01-20",4200.0,4300.0,3900.0,4000.0,93900],["2026-01-21",4000.0,4000.0,3800.0,4000.0,28100],["2026-01-22",4000.0,4300.0,4000.0,4000.0,35800],["2026-01-23",4100.0,4100.0,3800.0,4000.0,23800],["2026-01-26",3900.0,4000.0,3800.0,3900.0,28700],["2026-01-27",3900.0,4000.0,3800.0,3900.0,10200],["2026-01-28",3900.0,4000.0,3800.0,3900.0,24300],["2026-01-29",3900.0,3900.0,3800.0,3900.0,8600],["2026-01-30",3900.0,4000.0,3800.0,3900.0,29500],["2026-02-02",3900.0,4000.0,3800.0,4000.0,22100],["2026-02-03",4000.0,4100.0,3900.0,4000.0,38500],["2026-02-04",4000.0,4000.0,3900.0,4000.0,13200],["2026-02-05",3900.0,4000.0,3800.0,3900.0,17200],["2026-02-06",3800.0,4000.0,3800.0,3800.0,19700],["2026-02-09",3800.0,3900.0,3800.0,3900.0,13000],["2026-02-10",3800.0,3800.0,3600.0,3700.0,12900],["2026-02-11",3700.0,3900.0,3600.0,3900.0,5700],["2026-02-12",3700.0,3800.0,3600.0,3800.0,4400],["2026-02-13",3800.0,3800.0,3600.0,3800.0,2100],["2026-02-23",3800.0,4100.0,3800.0,4100.0,53900],["2026-02-24",3900.0,4300.0,3900.0,4200.0,73700],["2026-02-25",4200.0,4200.0,4000.0,4100.0,12600],["2026-02-26",4100.0,4200.0,3900.0,4100.0,50500],["2026-02-27",4100.0,4700.0,4100.0,4700.0,216200],["2026-03-02",4600.0,5000.0,4600.0,5000.0,97700],["2026-03-03",5700.0,5700.0,5700.0,5700.0,151900],["2026-03-04",6500.0,6500.0,6500.0,6500.0,122400],["2026-03-05",7400.0,7400.0,6500.0,7400.0,440200],["2026-03-06",8000.0,8500.0,8000.0,8500.0,587200],["2026-03-09",8500.0,9700.0,8500.0,9700.0,117800],["2026-03-10",11100.0,11100.0,8300.0,8300.0,210200],["2026-03-11",7900.0,7900.0,7900.0,7900.0,193200],["2026-03-12",6800.0,7400.0,6800.0,6800.0,467300],["2026-03-13",6800.0,7900.0,6500.0,7900.0,407900],["2026-03-16",7900.0,7900.0,6700.0,6800.0,160300],["2026-03-17",6800.0,7000.0,6600.0,6800.0,191700],["2026-03-18",6800.0,7500.0,6200.0,7400.0,203800],["2026-03-19",7500.0,8000.0,7000.0,7100.0,86100],["2026-03-20",7500.0,7500.0,6700.0,6900.0,94600],["2026-03-23",6800.0,6900.0,5900.0,5900.0,67000],["2026-03-24",5900.0,7000.0,5900.0,6600.0,35400],["2026-03-25",6600.0,6900.0,6500.0,6600.0,39200],["2026-03-26",6500.0,6900.0,6500.0,6700.0,29700],["2026-03-27",6800.0,6900.0,6600.0,6700.0,44600],["2026-03-30",6800.0,7200.0,6800.0,7000.0,23700],["2026-03-31",7000.0,7000.0,6500.0,6600.0,55200],["2026-04-01",6600.0,7000.0,6400.0,6700.0,34100],["2026-04-02",6700.0,7000.0,6500.0,6500.0,28500],["2026-04-03",7000.0,7000.0,6400.0,6500.0,2200],["2026-04-06",6600.0,6600.0,5600.0,5600.0,24900],["2026-04-07",5600.0,5900.0,5600.0,5900.0,19500],["2026-04-08",6500.0,6500.0,5800.0,5800.0,42200],["2026-04-09",6000.0,6000.0,5200.0,5800.0,74000],["2026-04-10",5500.0,6100.0,5500.0,5900.0,28300],["2026-04-13",5900.0,6300.0,5600.0,5900.0,34200],["2026-04-14",6000.0,6300.0,5700.0,5800.0,27700],["2026-04-15",5800.0,6000.0,5700.0,5900.0,49500],["2026-04-16",5800.0,5900.0,5600.0,5700.0,23400],["2026-04-17",5700.0,5900.0,5500.0,5900.0,24900],["2026-04-20",5700.0,5900.0,5700.0,5800.0,19600],["2026-04-21",5700.0,5800.0,5500.0,5600.0,36000],["2026-04-22",5600.0,5800.0,5500.0,5600.0,13400],["2026-04-23",5600.0,5600.0,5300.0,5400.0,25200],["2026-04-24",5400.0,5700.0,5400.0,5400.0,34500],["2026-04-28",5400.0,5400.0,5200.0,5300.0,32500],["2026-04-29",5300.0,5300.0,5100.0,5300.0,20900],["2026-05-04",5200.0,5900.0,5200.0,5900.0,69200],["2026-05-05",6000.0,6000.0,5900.0,5900.0,26200],["2026-05-06",5500.0,5800.0,5500.0,5700.0,6000],["2026-05-07",5700.0,5800.0,5700.0,5700.0,16400],["2026-05-08",5700.0,5700.0,5600.0,5600.0,5000],["2026-05-11",5500.0,5700.0,5200.0,5200.0,54500],["2026-05-12",5600.0,5600.0,5300.0,5500.0,18000],["2026-05-13",5300.0,6000.0,5300.0,6000.0,77200],["2026-05-14",6200.0,6700.0,6200.0,6400.0,43200],["2026-05-15",7500.0,7500.0,6000.0,6500.0,29500],["2026-05-18",7200.0,7200.0,6300.0,6400.0,71500],["2026-05-19",6500.0,6500.0,5800.0,5800.0,36000],["2026-05-20",6000.0,6100.0,5500.0,5500.0,32600],["2026-05-21",5600.0,6000.0,5600.0,5800.0,11900],["2026-05-22",5700.0,5900.0,5500.0,5700.0,25300],["2026-05-25",5700.0,5800.0,5300.0,5700.0,24700],["2026-05-26",5700.0,6000.0,5500.0,5800.0,13900],["2026-05-27",5800.0,5900.0,5700.0,5700.0,2000],["2026-05-28",5700.0,5800.0,5600.0,5800.0,5800],["2026-05-29",5700.0,5800.0,5600.0,5600.0,7200],["2026-06-01",5600.0,5700.0,5600.0,5700.0,3800],["2026-06-02",5700.0,5800.0,5600.0,5800.0,8100],["2026-06-03",5700.0,5700.0,5600.0,5700.0,5700],["2026-06-04",5700.0,6200.0,5700.0,5800.0,23400],["2026-06-05",5900.0,5900.0,5800.0,5800.0,5200],["2026-06-08",5800.0,5800.0,5600.0,5800.0,1400],["2026-06-09",5400.0,5800.0,5400.0,5700.0,9800],["2026-06-10",5600.0,5800.0,5500.0,5700.0,17000],["2026-06-11",5600.0,5600.0,5400.0,5400.0,17200],["2026-06-12",5600.0,5600.0,5500.0,5500.0,600],["2026-06-15",5500.0,5700.0,5500.0,5700.0,13300],["2026-06-16",5700.0,5700.0,5600.0,5700.0,19400],["2026-06-17",5600.0,5600.0,5500.0,5600.0,3600],["2026-06-18",5500.0,5600.0,5500.0,5600.0,12300],["2026-06-19",5600.0,5600.0,5500.0,5500.0,5000],["2026-06-22",5500.0,5700.0,5500.0,5600.0,7600],["2026-06-23",5600.0,5700.0,5500.0,5600.0,6200],["2026-06-24",5500.0,5500.0,5400.0,5400.0,9200],["2026-06-25",5500.0,5500.0,5200.0,5300.0,3000],["2026-06-26",5500.0,5600.0,5400.0,5400.0,16700],["2026-06-29",5400.0,5600.0,5400.0,5500.0,7400],["2026-06-30",5400.0,5500.0,5400.0,5400.0,5200],["2026-07-01",5400.0,5500.0,5400.0,5400.0,13600],["2026-07-02",5400.0,5400.0,5300.0,5300.0,11000],["2026-07-03",5400.0,5400.0,5200.0,5300.0,7000],["2026-07-06",5300.0,5400.0,5200.0,5300.0,2500],["2026-07-07",5300.0,5300.0,5300.0,5300.0,3300],["2026-07-08",5300.0,5700.0,5300.0,5500.0,16900],["2026-07-09",5500.0,5600.0,5300.0,5500.0,12400],["2026-07-10",5500.0,5500.0,5300.0,5300.0,6500],["2026-07-13",5300.0,5400.0,5200.0,5300.0,1500],["2026-07-14",5300.0,5400.0,5300.0,5300.0,32500],["2026-07-15",5300.0,5300.0,5200.0,5300.0,5600],["2026-07-16",5300.0,5300.0,4900.0,5000.0,21000],["2026-07-17",5000.0,5100.0,4900.0,4900.0,2600],["2026-07-20",5000.0,5000.0,4900.0,4900.0,2000],["2026-07-21",4900.0,4900.0,4300.0,4500.0,13400],["2026-07-22",4500.0,4500.0,4300.0,4500.0,5800],["2026-07-23",4400.0,4900.0,4400.0,4800.0,4100],["2026-07-24",4800.0,4800.0,4700.0,4800.0,4400],["2026-07-27",4800.0,4800.0,4700.0,4800.0,600],["2026-07-28",4800.0,4800.0,4200.0,4500.0,2000],["2026-07-29",3800.0,4500.0,3800.0,4400.0,1700],["2026-07-30",4400.0,4800.0,4400.0,4600.0,1000],["2026-07-31",5200.0,5200.0,4600.0,4600.0,2000],["2026-08-03",5000.0,5000.0,5000.0,5000.0,400],["2026-08-04",5000.0,5000.0,4900.0,4900.0,2000],["2026-08-05",4900.0,4900.0,4900.0,4900.0,1000],["2026-08-06",4800.0,4800.0,4600.0,4600.0,6400],["2026-08-07",4900.0,4900.0,4900.0,4900.0,2200],["2026-08-10",4900.0,4900.0,4200.0,4900.0,10600],["2026-08-11",4700.0,4700.0,4700.0,4700.0,7700],["2026-08-12",4700.0,4700.0,4700.0,4700.0,1800],["2026-08-13",4600.0,4600.0,4500.0,4600.0,3200],["2026-08-14",4600.0,4600.0,4000.0,4400.0,5500],["2026-08-17",4500.0,4500.0,4400.0,4400.0,200],["2026-08-18",4500.0,4600.0,4400.0,4500.0,17100],["2026-08-19",4900.0,4900.0,4800.0,4800.0,2100],["2026-08-20",4800.0,4800.0,4800.0,4800.0,100],["2026-08-21",4500.0,4700.0,4100.0,4700.0,5900],["2026-08-24",4700.0,4700.0,4500.0,4500.0,7200],["2026-08-25",4500.0,4700.0,4500.0,4500.0,700],["2026-08-26",4800.0,4800.0,4800.0,4800.0,100],["2026-08-27",4400.0,4700.0,4400.0,4600.0,1500],["2026-08-28",4600.0,4600.0,4300.0,4600.0,3800],["2026-09-03",4600.0,4600.0,4600.0,4600.0,1500],["2026-09-04",4600.0,4600.0,4600.0,4600.0,1700],["2026-09-07",4300.0,4500.0,4300.0,4400.0,2100],["2026-09-08",4400.0,4800.0,4200.0,4800.0,5100],["2026-09-09",4700.0,4800.0,4500.0,4500.0,7900],["2026-09-10",4500.0,4600.0,4500.0,4600.0,1800],["2026-09-11",4700.0,4800.0,4500.0,4500.0,6900],["2026-09-14",4500.0,4500.0,4400.0,4500.0,5700],["2026-09-15",4400.0,4800.0,4400.0,4800.0,2200],["2026-09-16",4700.0,5000.0,4700.0,5000.0,75800],["2026-09-17",5000.0,5700.0,5000.0,5400.0,32300],["2026-09-18",5500.0,5500.0,4600.0,4900.0,25800],["2026-09-21",4900.0,5000.0,4800.0,4900.0,7900],["2026-09-22",4900.0,4900.0,4400.0,4600.0,36600],["2026-09-23",4600.0,4800.0,4500.0,4500.0,7100],["2026-09-24",4500.0,4800.0,4500.0,4500.0,10400],["2026-09-25",4600.0,4600.0,4500.0,4600.0,1100],["2026-09-28",4600.0,4800.0,4400.0,4500.0,9800],["2026-09-29",4500.0,4700.0,4500.0,4700.0,16300],["2026-09-30",4600.0,4600.0,4100.0,4600.0,8100],["2026-10-01",4600.0,4800.0,4300.0,4300.0,13900],["2026-10-02",4700.0,4700.0,4500.0,4600.0,12400],["2026-10-05",4600.0,4600.0,4600.0,4600.0,3300],["2026-10-06",4500.0,4500.0,4400.0,4500.0,2000],["2026-10-07",4500.0,4500.0,4400.0,4500.0,3700],["2026-10-08",4400.0,4600.0,4400.0,4400.0,6300],["2026-10-09",4500.0,4500.0,4400.0,4400.0,12500],["2026-10-12",4400.0,4500.0,4400.0,4500.0,10800]]}