{"sym":"TTH","index":false,"bars":[["2016-10-26",6529.11,7122.67,6529.11,7122.67,1213400],["2016-10-27",7834.93,7834.93,7360.09,7834.93,1800300],["2016-10-28",8586.77,8586.77,8072.36,8586.77,2455000],["2016-10-31",8586.77,8586.77,7755.79,7755.79,964480],["2016-11-01",7003.96,7003.96,7003.96,7003.96,176800],["2016-11-02",6331.26,6331.26,6331.26,6331.26,2200],["2016-11-03",5698.13,5698.13,5698.13,5698.13,11040],["2016-11-04",5144.15,5144.15,5144.15,5144.15,321200],["2016-11-07",4629.73,4629.73,4629.73,4629.73,338400],["2016-11-08",4194.46,4194.46,4194.46,4194.46,55585],["2016-11-09",3798.76,4550.59,3798.76,4550.59,2943135],["2016-11-10",4708.87,4985.87,4115.32,4590.16,408020],["2016-11-11",4629.73,4629.73,4154.89,4154.89,158410],["2016-11-14",3759.19,3798.76,3759.19,3759.19,257200],["2016-11-15",3403.05,3561.33,3403.05,3403.05,196225],["2016-11-16",3086.49,3086.49,3086.49,3086.49,127100],["2016-11-17",2809.5,3363.48,2809.5,3205.2,805270],["2016-11-18",3165.63,3244.77,2967.78,3165.63,218100],["2016-11-21",2967.78,3482.19,2967.78,3482.19,280600],["2016-11-22",3798.76,3798.76,3719.61,3798.76,460300],["2016-11-23",4115.32,4154.89,3719.61,3957.04,946520],["2016-11-24",3957.04,4075.75,3759.19,3877.9,309180],["2016-11-25",3877.9,3957.04,3798.76,3877.9,215505],["2016-11-28",3877.9,3957.04,3759.19,3798.76,203100],["2016-11-29",3759.19,3798.76,3442.62,3482.19,390245],["2016-11-30",3521.76,3600.9,3442.62,3600.9,96100],["2016-12-01",3719.61,3719.61,3482.19,3561.33,123415],["2016-12-02",3482.19,3561.33,3482.19,3521.76,69600],["2016-12-05",3521.76,3680.04,3482.19,3640.47,118752],["2016-12-06",3600.9,3680.04,3561.33,3640.47,110338],["2016-12-07",3521.76,3640.47,3482.19,3521.76,49900],["2016-12-08",3561.33,3561.33,3403.05,3482.19,137210],["2016-12-09",3403.05,3561.33,3403.05,3521.76,77300],["2016-12-12",3561.33,3838.33,3561.33,3798.76,194900],["2016-12-13",3798.76,3838.33,3719.61,3719.61,108408],["2016-12-14",3719.61,3719.61,3482.19,3561.33,105910],["2016-12-15",3561.33,3719.61,3521.76,3561.33,95600],["2016-12-16",3561.33,3798.76,3521.76,3640.47,160300],["2016-12-19",3719.61,3719.61,3521.76,3521.76,146500],["2016-12-20",3521.76,3640.47,3482.19,3521.76,79300],["2016-12-21",3759.19,3838.33,3521.76,3600.9,66400],["2016-12-22",3561.33,3561.33,3521.76,3561.33,68700],["2016-12-23",3482.19,3719.61,3482.19,3600.9,314700],["2016-12-26",3640.47,3640.47,3482.19,3521.76,82000],["2016-12-27",3482.19,3600.9,3442.62,3521.76,101600],["2016-12-28",3625.34,3625.34,3521.76,3521.76,30700],["2016-12-29",3521.76,3521.76,3211.02,3418.18,121800],["2016-12-30",3366.39,3469.97,3366.39,3469.97,97000],["2017-01-03",3366.39,3625.34,3366.39,3573.55,92920],["2017-01-04",3573.55,3573.55,3469.97,3573.55,118607],["2017-01-05",3521.76,3573.55,3418.18,3573.55,114603],["2017-01-06",3469.97,3573.55,3418.18,3469.97,77000],["2017-01-09",3469.97,3521.76,3418.18,3469.97,53800],["2017-01-10",3469.97,3469.97,3366.39,3366.39,54200],["2017-01-11",3366.39,3418.18,3314.6,3314.6,58810],["2017-01-12",3314.6,3366.39,3262.81,3366.39,65800],["2017-01-13",3366.39,3418.18,3314.6,3314.6,26600],["2017-01-16",3314.6,3314.6,3211.02,3211.02,30300],["2017-01-17",3262.81,3314.6,3211.02,3262.81,11300],["2017-01-18",3262.81,3314.6,3107.44,3314.6,74100],["2017-01-19",3262.81,3262.81,3107.44,3211.02,43500],["2017-01-20",3262.81,3314.6,3107.44,3211.02,83700],["2017-01-23",3159.23,3211.02,3159.23,3159.23,9600],["2017-01-24",3159.23,3159.23,3003.86,3055.65,118400],["2017-01-25",3003.86,3055.65,2900.28,3003.86,98700],["2017-02-02",3055.65,3211.02,3055.65,3159.23,61200],["2017-02-03",3159.23,3159.23,3107.44,3159.23,79400],["2017-02-06",3159.23,3211.02,3055.65,3107.44,121200],["2017-02-07",3107.44,3107.44,2952.07,3055.65,134920],["2017-02-08",3055.65,3055.65,2900.28,2952.07,106220],["2017-02-09",2952.07,3211.02,2952.07,3211.02,226108],["2017-02-10",3366.39,3521.76,3314.6,3418.18,376640],["2017-02-13",3521.76,3521.76,3262.81,3314.6,107420],["2017-02-14",3314.6,3366.39,3262.81,3366.39,171800],["2017-02-15",3366.39,3469.97,3366.39,3366.39,186180],["2017-02-16",3366.39,3366.39,3314.6,3314.6,133000],["2017-02-17",3366.39,3366.39,3211.02,3211.02,181900],["2017-02-20",3211.02,3211.02,3055.65,3159.23,652310],["2017-02-21",3159.23,3469.97,3003.86,3469.97,434110],["2017-02-22",3728.93,3780.72,3728.93,3780.72,65821],["2017-02-23",4143.25,4143.25,3625.34,4091.46,1082009],["2017-02-24",4091.46,4143.25,3884.3,3884.3,416120],["2017-02-27",3884.3,3987.88,3832.51,3936.09,314410],["2017-02-28",3936.09,4195.04,3884.3,3987.88,434633],["2017-03-01",4039.67,4246.83,3987.88,4091.46,855899],["2017-03-02",4143.25,4143.25,3987.88,3987.88,255750],["2017-03-03",3884.3,3987.88,3832.51,3832.51,406752],["2017-03-06",3780.72,3832.51,3677.13,3728.93,394400],["2017-03-07",3728.93,3884.3,3625.34,3780.72,387630],["2017-03-08",3780.72,3936.09,3728.93,3728.93,214079],["2017-03-09",3728.93,3780.72,3728.93,3728.93,234670],["2017-03-10",3728.93,3884.3,3728.93,3728.93,352490],["2017-03-13",3728.93,3780.72,3677.13,3728.93,310740],["2017-03-14",3728.93,3780.72,3677.13,3677.13,116240],["2017-03-15",3728.93,3780.72,3677.13,3728.93,179328],["2017-03-16",3780.72,3780.72,3728.93,3728.93,214707],["2017-03-17",3728.93,3780.72,3728.93,3780.72,94880],["2017-03-20",3780.72,3936.09,3780.72,3780.72,416880],["2017-03-21",3780.72,3832.51,3780.72,3780.72,261530],["2017-03-22",3780.72,3832.51,3780.72,3780.72,167250],["2017-03-23",3832.51,3884.3,3780.72,3884.3,224135],["2017-03-24",3884.3,4246.83,3780.72,4246.83,997730],["2017-03-27",4402.2,4661.16,4298.62,4661.16,487890],["2017-03-28",5023.69,5127.27,4764.74,4816.53,694258],["2017-03-29",4816.53,4920.11,4609.37,4712.95,779230],["2017-03-30",4661.16,5127.27,4661.16,4764.74,290050],["2017-03-31",4816.53,4868.32,4712.95,4816.53,394676],["2017-04-03",4816.53,4816.53,4661.16,4816.53,397760],["2017-04-04",4920.11,5282.64,4816.53,5230.85,417825],["2017-04-05",5282.64,5748.76,5282.64,5748.76,449289],["2017-04-07",6318.46,6318.46,6059.5,6214.88,1643290],["2017-04-10",6370.25,6370.25,5593.39,5593.39,714540],["2017-04-11",5438.02,5800.55,5127.27,5127.27,316199],["2017-04-12",4971.9,5179.06,4764.74,4868.32,629874],["2017-04-13",4764.74,5334.44,4764.74,5179.06,511121],["2017-04-14",5179.06,5282.64,4868.32,5075.48,193810],["2017-04-17",5075.48,5075.48,4764.74,4816.53,327729],["2017-04-18",4816.53,4816.53,4350.41,4350.41,843518],["2017-04-19",4195.04,4712.95,4195.04,4661.16,211331],["2017-04-20",4661.16,4661.16,4453.99,4609.37,125894],["2017-04-21",4557.58,4661.16,4453.99,4661.16,219170],["2017-04-24",4712.95,4712.95,4557.58,4712.95,169360],["2017-04-25",4764.74,4764.74,4661.16,4712.95,120000],["2017-04-26",4712.95,4712.95,4609.37,4609.37,227930],["2017-04-27",4609.37,4609.37,4557.58,4609.37,312246],["2017-04-28",4557.58,4609.37,4505.79,4557.58,165029],["2017-05-03",4557.58,4868.32,4557.58,4868.32,324710],["2017-05-04",4868.32,5023.69,4816.53,4971.9,150592],["2017-05-05",4971.9,4971.9,4764.74,4868.32,191180],["2017-05-08",4920.11,4971.9,4712.95,4712.95,269670],["2017-05-09",4712.95,4764.74,4609.37,4712.95,116700],["2017-05-10",4661.16,4661.16,4557.58,4609.37,94160],["2017-05-11",4661.16,4764.74,4557.58,4557.58,82400],["2017-05-12",4609.37,4661.16,4609.37,4661.16,53680],["2017-05-15",4661.16,4661.16,4557.58,4609.37,109480],["2017-05-16",4609.37,4609.37,4505.79,4557.58,177790],["2017-05-17",4557.58,4557.58,4505.79,4557.58,102240],["2017-05-18",4505.79,4505.79,4143.25,4402.2,299700],["2017-05-19",4402.2,4453.99,4350.41,4402.2,135140],["2017-05-22",4350.41,4402.2,4246.83,4402.2,58870],["2017-05-23",4505.79,4505.79,4246.83,4298.62,81110],["2017-05-24",4350.41,4402.2,4246.83,4298.62,42200],["2017-05-25",4350.41,4350.41,4246.83,4298.62,47930],["2017-05-26",4402.2,4453.99,4246.83,4246.83,188270],["2017-05-29",4246.83,4350.41,4246.83,4246.83,42480],["2017-05-30",4246.83,4350.41,4246.83,4298.62,98730],["2017-05-31",4298.62,4453.99,4298.62,4453.99,128900],["2017-06-01",4453.99,4609.37,4453.99,4557.58,175230],["2017-06-02",4609.37,4609.37,4453.99,4505.79,108700],["2017-06-05",4505.79,4505.79,4350.41,4402.2,68300],["2017-06-06",4402.2,4402.2,4298.62,4402.2,16770],["2017-06-07",4402.2,4453.99,4298.62,4298.62,58640],["2017-06-08",4298.62,4298.62,4246.83,4246.83,104800],["2017-06-09",4246.83,4298.62,4246.83,4298.62,27860],["2017-06-12",4246.83,4350.41,4246.83,4350.41,64300],["2017-06-13",4350.41,4350.41,4246.83,4298.62,42800],["2017-06-14",4298.62,4298.62,4246.83,4246.83,38920],["2017-06-15",4246.83,4298.62,4246.83,4298.62,33040],["2017-06-16",4298.62,4298.62,4246.83,4246.83,28250],["2017-06-19",4246.83,4350.41,4246.83,4350.41,34300],["2017-06-20",4350.41,4764.74,4350.41,4764.74,1034630],["2017-06-21",4971.9,4971.9,4557.58,4557.58,1755080],["2017-06-22",4609.37,4712.95,4609.37,4609.37,96060],["2017-06-23",4609.37,4609.37,4246.83,4402.2,132190],["2017-06-26",4402.2,4402.2,4246.83,4298.62,255370],["2017-06-27",4298.62,4402.2,4298.62,4298.62,112100],["2017-06-28",4350.41,4350.41,4298.62,4298.62,72530],["2017-06-29",4298.62,4298.62,4246.83,4298.62,98110],["2017-06-30",4246.83,4402.2,4246.83,4350.41,153720],["2017-07-03",4350.41,4402.2,4246.83,4402.2,82100],["2017-07-04",4402.2,4453.99,4350.41,4402.2,86810],["2017-07-05",4350.41,4402.2,4298.62,4402.2,143500],["2017-07-06",4350.41,4557.58,4350.41,4557.58,306906],["2017-07-07",4557.58,4557.58,4453.99,4453.99,95115],["2017-07-10",4402.2,4453.99,4350.41,4453.99,109600],["2017-07-11",4402.2,4453.99,4350.41,4453.99,117220],["2017-07-12",4402.2,4453.99,4350.41,4453.99,266400],["2017-07-13",4402.2,4505.79,4402.2,4402.2,140300],["2017-07-14",4402.2,4453.99,4350.41,4453.99,84000],["2017-07-17",4453.99,4453.99,4402.2,4453.99,120950],["2017-07-18",4453.99,4505.79,4402.2,4453.99,119970],["2017-07-19",4453.99,4505.79,4453.99,4453.99,117630],["2017-07-20",4505.79,4661.16,4453.99,4609.37,284764],["2017-07-21",4609.37,4609.37,4505.79,4505.79,146000],["2017-07-24",4505.79,4609.37,4453.99,4609.37,221610],["2017-07-25",4609.37,4971.9,4557.58,4816.53,283525],["2017-07-26",4816.53,4971.9,4816.53,4971.9,487720],["2017-07-27",5023.69,5438.02,5023.69,5438.02,705900],["2017-07-28",5696.97,5955.92,5282.64,5334.44,467160],["2017-07-31",5282.64,5852.34,5282.64,5541.6,761125],["2017-08-01",5645.18,5645.18,5386.23,5386.23,288135],["2017-08-02",5386.23,5541.6,5334.44,5489.81,207400],["2017-08-03",5334.44,5489.81,5334.44,5489.81,189600],["2017-08-04",5334.44,5593.39,5334.44,5541.6,186205],["2017-08-07",5438.02,5593.39,5438.02,5489.81,255630],["2017-08-08",5489.81,5541.6,4971.9,4971.9,217665],["2017-08-09",4661.16,5386.23,4661.16,5179.06,478859],["2017-08-10",4868.32,5282.64,4868.32,5179.06,129390],["2017-08-11",5179.06,5230.85,5127.27,5179.06,129300],["2017-08-14",4920.11,5438.02,4920.11,5282.64,139900],["2017-08-15",5282.64,5438.02,5282.64,5334.44,148100],["2017-08-16",5334.44,5438.02,5282.64,5438.02,143400],["2017-08-17",5282.64,5438.02,4920.11,5282.64,324100],["2017-08-18",5230.85,5334.44,5179.06,5334.44,168000],["2017-08-21",5282.64,5386.23,5282.64,5386.23,335800],["2017-08-22",5386.23,5438.02,5386.23,5438.02,113900],["2017-08-23",5386.23,5955.92,5386.23,5904.13,450661],["2017-08-24",5696.97,6111.29,5696.97,5955.92,188451],["2017-08-25",5748.76,5748.76,5541.6,5541.6,98380],["2017-08-28",5541.6,5645.18,5438.02,5541.6,105480],["2017-08-29",5438.02,5696.97,5438.02,5541.6,105500],["2017-08-30",5696.97,5696.97,5438.02,5593.39,98560],["2017-08-31",5593.39,5696.97,5489.81,5645.18,102900],["2017-09-01",5541.6,5696.97,5541.6,5696.97,68160],["2017-09-05",5696.97,5955.92,5696.97,5955.92,297804],["2017-09-06",6111.29,6525.62,6111.29,6525.62,1335033],["2017-09-07",6525.62,6784.57,6318.46,6422.04,666029],["2017-09-08",6473.83,6473.83,6111.29,6370.25,320560],["2017-09-11",6370.25,6422.04,5955.92,5955.92,313580],["2017-09-12",6007.71,6214.88,6007.71,6163.09,160170],["2017-09-13",6214.88,6266.67,6163.09,6214.88,256180],["2017-09-14",6163.09,6214.88,6007.71,6214.88,214629],["2017-09-15",6266.67,6318.46,6163.09,6318.46,312670],["2017-09-18",6318.46,6318.46,6111.29,6163.09,180130],["2017-09-19",6214.88,6370.25,6163.09,6318.46,181260],["2017-09-20",6214.88,6318.46,6214.88,6318.46,123159],["2017-09-21",6318.46,6318.46,6214.88,6266.67,201450],["2017-09-22",6266.67,6836.36,6163.09,6836.36,575640],["2017-09-25",6836.36,6836.36,6400.0,6545.45,282100],["2017-09-26",6545.45,6690.91,6400.0,6545.45,149330],["2017-09-27",6545.45,6545.45,5890.91,6254.55,254840],["2017-09-28",6181.82,6254.55,5818.18,5963.64,135010],["2017-09-29",5963.64,5963.64,5745.45,5745.45,228900],["2017-10-02",5745.45,5890.91,5672.73,5890.91,155100],["2017-10-03",5818.18,5890.91,5745.45,5890.91,294814],["2017-10-04",5745.45,5963.64,5745.45,5963.64,212520],["2017-10-05",5890.91,6545.45,5890.91,6545.45,330120],["2017-10-06",6545.45,6909.09,6327.27,6763.64,411230],["2017-10-09",6690.91,6690.91,6109.09,6109.09,509640],["2017-10-10",6109.09,6181.82,5963.64,6109.09,210120],["2017-10-11",5963.64,6109.09,5890.91,6109.09,169640],["2017-10-12",5963.64,6036.36,5890.91,5963.64,115600],["2017-10-13",5890.91,5963.64,5818.18,5963.64,107210],["2017-10-16",5963.64,6036.36,5890.91,5890.91,115800],["2017-10-17",5963.64,6036.36,5890.91,5890.91,125510],["2017-10-18",5818.18,5963.64,5818.18,5963.64,122910],["2017-10-19",5890.91,5890.91,5672.73,5672.73,196050],["2017-10-20",5672.73,5745.45,5600.0,5600.0,124280],["2017-10-23",5600.0,5600.0,5236.36,5309.09,223820],["2017-10-24",5309.09,5454.55,5163.64,5381.82,61910],["2017-10-25",5236.36,5527.27,5236.36,5527.27,101220],["2017-10-26",5381.82,5454.55,5236.36,5309.09,139600],["2017-10-27",5236.36,5309.09,5163.64,5309.09,86700],["2017-10-30",5309.09,5454.55,5309.09,5309.09,37670],["2017-10-31",5163.64,5381.82,5090.91,5163.64,69440],["2017-11-01",5163.64,5163.64,5018.18,5163.64,146200],["2017-11-02",5090.91,5090.91,5018.18,5090.91,1046700],["2017-11-03",5018.18,5090.91,4945.45,5090.91,43200],["2017-11-06",5090.91,5309.09,5018.18,5090.91,57740],["2017-11-07",5163.64,5163.64,5018.18,5090.91,33100],["2017-11-08",5090.91,5090.91,5018.18,5090.91,25300],["2017-11-09",5018.18,5163.64,4945.45,5090.91,37610],["2017-11-10",5090.91,5090.91,4872.73,5090.91,67120],["2017-11-13",4945.45,5018.18,4727.27,4945.45,149100],["2017-11-14",4945.45,5018.18,4872.73,4945.45,51000],["2017-11-15",4872.73,4945.45,4872.73,4945.45,1000],["2017-11-16",4872.73,4945.45,4727.27,4872.73,26190],["2017-11-17",4727.27,4945.45,4581.82,4945.45,41040],["2017-11-20",4800.0,4945.45,4727.27,4945.45,6110],["2017-11-21",4945.45,4945.45,4727.27,4727.27,35111],["2017-11-22",4654.55,4727.27,4509.09,4581.82,58230],["2017-11-23",4654.55,4654.55,4363.64,4509.09,97720],["2017-11-24",4509.09,4654.55,4363.64,4654.55,90800],["2017-11-27",4581.82,4654.55,4363.64,4436.36,131900],["2017-11-28",4436.36,4654.55,4363.64,4654.55,53350],["2017-11-29",4509.09,4654.55,4436.36,4509.09,46844],["2017-11-30",4509.09,4581.82,4436.36,4509.09,41516],["2017-12-01",4436.36,4509.09,4436.36,4509.09,49120],["2017-12-04",4509.09,4509.09,4363.64,4363.64,74800],["2017-12-05",4363.64,4509.09,4363.64,4509.09,107700],["2017-12-06",4436.36,4509.09,4363.64,4363.64,50374],["2017-12-07",4436.36,4436.36,4363.64,4436.36,47300],["2017-12-08",4509.09,4509.09,4290.91,4436.36,68600],["2017-12-11",4436.36,4436.36,4000.0,4000.0,406972],["2017-12-12",4000.0,4000.0,3636.36,4000.0,438750],["2017-12-13",4000.0,4000.0,3709.09,3927.27,40382],["2017-12-14",3781.82,3854.55,3709.09,3709.09,48510],["2017-12-15",3709.09,3781.82,3636.36,3709.09,124960],["2017-12-18",3709.09,3709.09,3636.36,3709.09,350060],["2017-12-19",3636.36,3709.09,3563.64,3709.09,88416],["2017-12-20",3709.09,3709.09,3636.36,3709.09,33810],["2017-12-21",3636.36,3709.09,3636.36,3636.36,96032],["2017-12-22",3636.36,3709.09,3636.36,3709.09,62148],["2017-12-25",3709.09,3854.55,3636.36,3781.82,71280],["2017-12-26",3781.82,3854.55,3709.09,3781.82,107919],["2017-12-27",3781.82,3854.55,3709.09,3781.82,74349],["2017-12-28",3709.09,3781.82,3709.09,3781.82,41503],["2017-12-29",3709.09,3709.09,3636.36,3636.36,52174],["2018-01-02",3709.09,3781.82,3636.36,3709.09,58320],["2018-01-03",3636.36,3709.09,3563.64,3636.36,139100],["2018-01-04",3636.36,3636.36,3490.91,3563.64,141009],["2018-01-05",3636.36,3636.36,3418.18,3563.64,115420],["2018-01-08",3563.64,3636.36,3563.64,3636.36,41325],["2018-01-09",3563.64,3563.64,3490.91,3563.64,42663],["2018-01-10",3563.64,3563.64,3418.18,3418.18,104533],["2018-01-11",3490.91,3490.91,3418.18,3490.91,61090],["2018-01-12",3490.91,3563.64,3418.18,3490.91,42603],["2018-01-15",3490.91,3563.64,3345.45,3490.91,124871],["2018-01-16",3418.18,3418.18,3345.45,3345.45,36366],["2018-01-17",3345.45,3418.18,3200.0,3272.73,94841],["2018-01-18",3272.73,3272.73,3200.0,3272.73,47129],["2018-01-19",3272.73,3563.64,3272.73,3563.64,167390],["2018-01-22",3563.64,3854.55,3563.64,3709.09,232440],["2018-01-23",3709.09,3709.09,3563.64,3636.36,57529],["2018-01-24",3490.91,3636.36,3490.91,3636.36,13600],["2018-01-25",3636.36,3636.36,3345.45,3490.91,66590],["2018-01-26",3418.18,3490.91,3345.45,3418.18,24200],["2018-01-29",3418.18,3418.18,3200.0,3418.18,58656],["2018-01-30",3345.45,3490.91,3272.73,3490.91,46294],["2018-01-31",3418.18,3418.18,3272.73,3345.45,45550],["2018-02-01",3418.18,3636.36,3418.18,3490.91,198020],["2018-02-02",3490.91,3563.64,3418.18,3563.64,66910],["2018-02-05",3563.64,3563.64,3418.18,3418.18,60400],["2018-02-06",3418.18,3418.18,3127.27,3272.73,103710],["2018-02-07",3418.18,3418.18,3345.45,3418.18,53210],["2018-02-08",3418.18,3490.91,3345.45,3490.91,28100],["2018-02-09",3345.45,3418.18,3272.73,3418.18,19320],["2018-02-12",3418.18,3418.18,3345.45,3418.18,10750],["2018-02-13",3345.45,3418.18,3127.27,3418.18,266406],["2018-02-21",3272.73,3272.73,3127.27,3272.73,123110],["2018-02-22",3272.73,3345.45,3272.73,3345.45,15870],["2018-02-23",3272.73,3272.73,3200.0,3200.0,72500],["2018-02-26",3054.55,3200.0,3054.55,3200.0,31750],["2018-02-27",3127.27,3200.0,3127.27,3200.0,16700],["2018-02-28",3127.27,3200.0,3127.27,3127.27,28778],["2018-03-01",3127.27,3127.27,3054.55,3054.55,39630],["2018-03-02",3054.55,3054.55,2981.82,2981.82,100900],["2018-03-05",2981.82,3054.55,2981.82,2981.82,25150],["2018-03-06",2909.09,3127.27,2909.09,3127.27,59740],["2018-03-07",3127.27,3127.27,2981.82,3127.27,34216],["2018-03-08",3127.27,3127.27,3054.55,3127.27,13570],["2018-03-09",3054.55,3200.0,3054.55,3200.0,107518],["2018-03-12",3272.73,3272.73,3127.27,3200.0,24010],["2018-03-13",3127.27,3272.73,3127.27,3272.73,56370],["2018-03-14",3272.73,3272.73,3127.27,3200.0,94758],["2018-03-15",3200.0,3200.0,3127.27,3200.0,22960],["2018-03-16",3200.0,3200.0,3127.27,3200.0,26051],["2018-03-19",3127.27,3345.45,3127.27,3345.45,149100],["2018-03-20",3345.45,3345.45,3200.0,3272.73,38320],["2018-03-21",3272.73,3272.73,3200.0,3272.73,15000],["2018-03-22",3272.73,3272.73,3127.27,3200.0,79800],["2018-03-23",3200.0,3200.0,3054.55,3127.27,44330],["2018-03-26",3127.27,3127.27,2981.82,3127.27,53500],["2018-03-27",3054.55,3127.27,3054.55,3127.27,55203],["2018-03-28",3200.0,3272.73,3127.27,3272.73,82047],["2018-03-29",3127.27,3200.0,3127.27,3200.0,6400],["2018-03-30",3127.27,3200.0,3127.27,3127.27,34900],["2018-04-02",3200.0,3418.18,3200.0,3200.0,89000],["2018-04-03",3272.73,3272.73,3127.27,3200.0,11415],["2018-04-04",3200.0,3200.0,3127.27,3200.0,49100],["2018-04-05",3200.0,3418.18,3127.27,3345.45,176000],["2018-04-06",3345.45,3563.64,3345.45,3418.18,176100],["2018-04-09",3418.18,3563.64,3345.45,3490.91,98400],["2018-04-10",3490.91,3490.91,3272.73,3272.73,154350],["2018-04-11",3272.73,3345.45,3200.0,3200.0,56600],["2018-04-12",3200.0,3272.73,3127.27,3200.0,187600],["2018-04-13",3200.0,3200.0,3127.27,3200.0,173900],["2018-04-16",3200.0,3490.91,3200.0,3418.18,95100],["2018-04-17",3418.18,3490.91,3345.45,3345.45,78800],["2018-04-18",3345.45,3418.18,3345.45,3418.18,40400],["2018-04-19",3418.18,3418.18,3272.73,3345.45,37100],["2018-04-20",3272.73,3345.45,3200.0,3345.45,79500],["2018-04-23",3345.45,3345.45,3200.0,3272.73,122107],["2018-04-24",3200.0,3272.73,3200.0,3272.73,14000],["2018-04-26",3272.73,3272.73,3200.0,3200.0,118800],["2018-04-27",3200.0,3272.73,3200.0,3272.73,62900],["2018-05-02",3200.0,3272.73,3200.0,3272.73,74200],["2018-05-03",3200.0,3272.73,3200.0,3272.73,44600],["2018-05-04",3272.73,3272.73,3200.0,3272.73,21300],["2018-05-07",3272.73,3272.73,3200.0,3272.73,46500],["2018-05-08",3272.73,3272.73,3200.0,3272.73,50000],["2018-05-09",3272.73,3345.45,3272.73,3345.45,188800],["2018-05-10",3345.45,3418.18,3345.45,3345.45,92700],["2018-05-11",3345.45,3636.36,3345.45,3636.36,248700],["2018-05-14",3636.36,4000.0,3636.36,3781.82,515700],["2018-05-15",3854.55,3854.55,3636.36,3781.82,227800],["2018-05-16",3636.36,3709.09,3563.64,3636.36,93500],["2018-05-17",3636.36,3927.27,3490.91,3927.27,189700],["2018-05-18",4000.0,4000.0,3709.09,3854.55,168700],["2018-05-21",3854.55,4000.0,3709.09,3709.09,173900],["2018-05-22",3709.09,3781.82,3345.45,3345.45,554800],["2018-05-23",3272.73,3490.91,3272.73,3272.73,360900],["2018-05-24",3272.73,3563.64,3272.73,3345.45,61921],["2018-05-25",3418.18,3418.18,3272.73,3272.73,105000],["2018-05-28",3272.73,3272.73,3054.55,3272.73,435600],["2018-05-29",3272.73,3345.45,3127.27,3345.45,72500],["2018-05-30",3345.45,3345.45,3200.0,3272.73,28100],["2018-05-31",3272.73,3345.45,3200.0,3345.45,75300],["2018-06-01",3345.45,3418.18,3272.73,3272.73,51000],["2018-06-04",3272.73,3418.18,3272.73,3345.45,57300],["2018-06-05",3345.45,3418.18,3345.45,3418.18,33100],["2018-06-06",3418.18,3490.91,3345.45,3490.91,64500],["2018-06-07",3490.91,3563.64,3418.18,3490.91,42600],["2018-06-08",3418.18,3418.18,3345.45,3418.18,19800],["2018-06-11",3345.45,3418.18,3345.45,3418.18,19800],["2018-06-12",3345.45,3345.45,3272.73,3345.45,13100],["2018-06-13",3272.73,3345.45,3272.73,3272.73,32500],["2018-06-14",3272.73,3345.45,3272.73,3345.45,23300],["2018-06-15",3272.73,3345.45,3200.0,3345.45,28600],["2018-06-18",3272.73,3272.73,3200.0,3272.73,45100],["2018-06-19",3272.73,3272.73,3127.27,3272.73,62300],["2018-06-20",3272.73,3272.73,3127.27,3272.73,59500],["2018-06-21",3200.0,3272.73,3200.0,3272.73,25400],["2018-06-22",3200.0,3272.73,3127.27,3272.73,40500],["2018-06-25",3200.0,3200.0,3200.0,3200.0,15200],["2018-06-26",3127.27,3200.0,3127.27,3200.0,47200],["2018-06-27",3127.27,3272.73,3127.27,3272.73,54200],["2018-06-28",3200.0,3200.0,3127.27,3200.0,25000],["2018-06-29",3200.0,3200.0,3127.27,3200.0,41400],["2018-07-02",3127.27,3127.27,3054.55,3127.27,130100],["2018-07-03",3127.27,3127.27,2981.82,3127.27,117500],["2018-07-04",3054.55,3200.0,2981.82,3200.0,85600],["2018-07-05",3127.27,3127.27,2981.82,3054.55,73100],["2018-07-06",2981.82,3054.55,2981.82,3054.55,15500],["2018-07-09",3054.55,3127.27,3054.55,3127.27,4300],["2018-07-10",3127.27,3127.27,3054.55,3127.27,11700],["2018-07-11",3054.55,3054.55,3054.55,3054.55,21000],["2018-07-12",2981.82,3054.55,2909.09,3054.55,67400],["2018-07-13",2981.82,2981.82,2909.09,2981.82,236600],["2018-07-16",3054.55,3054.55,2981.82,2981.82,12000],["2018-07-17",2981.82,3054.55,2981.82,2981.82,20800],["2018-07-18",3054.55,3200.0,3054.55,3200.0,85000],["2018-07-19",3200.0,3200.0,2981.82,2981.82,44300],["2018-07-20",3054.55,3054.55,3054.55,3054.55,12000],["2018-07-23",3127.27,3345.45,3127.27,3272.73,97800],["2018-07-24",3345.45,3345.45,3127.27,3200.0,73700],["2018-07-25",3200.0,3272.73,3127.27,3200.0,62100],["2018-07-26",3127.27,3200.0,3127.27,3200.0,22800],["2018-07-27",3200.0,3200.0,3127.27,3200.0,19500],["2018-07-30",3200.0,3272.73,3127.27,3200.0,78600],["2018-07-31",3127.27,3200.0,2981.82,3127.27,126400],["2018-08-01",3054.55,3200.0,3054.55,3127.27,907780],["2018-08-02",3127.27,3200.0,3054.55,3127.27,46600],["2018-08-03",3127.27,3127.27,3054.55,3127.27,25700],["2018-08-06",3200.0,3200.0,3200.0,3200.0,55800],["2018-08-07",3127.27,3200.0,3127.27,3200.0,24600],["2018-08-08",3200.0,3272.73,3127.27,3200.0,58100],["2018-08-09",3200.0,3200.0,3200.0,3200.0,11000],["2018-08-10",3200.0,3200.0,3054.55,3200.0,39900],["2018-08-13",3127.27,3200.0,3054.55,3200.0,66400],["2018-08-14",3127.27,3272.73,3127.27,3272.73,131900],["2018-08-15",3200.0,3272.73,3200.0,3200.0,85200],["2018-08-16",3200.0,3200.0,3200.0,3200.0,67300],["2018-08-17",3272.73,3418.18,3272.73,3418.18,101800],["2018-08-20",3418.18,3563.64,3418.18,3563.64,139800],["2018-08-21",3563.64,3563.64,3345.45,3345.45,62700],["2018-08-22",3345.45,3418.18,3200.0,3345.45,201700],["2018-08-23",3345.45,3345.45,3127.27,3272.73,114700],["2018-08-24",3272.73,3272.73,3127.27,3272.73,52900],["2018-08-27",3272.73,3272.73,3200.0,3272.73,20200],["2018-08-28",3200.0,3272.73,3127.27,3272.73,46500],["2018-08-29",3272.73,3272.73,3200.0,3200.0,6600],["2018-08-30",3127.27,3272.73,3127.27,3200.0,28600],["2018-08-31",3200.0,3272.73,3127.27,3200.0,27200],["2018-09-04",3200.0,3418.18,3200.0,3345.45,140500],["2018-09-05",3345.45,3418.18,3272.73,3272.73,117700],["2018-09-06",3272.73,3345.45,3200.0,3345.45,97600],["2018-09-07",3272.73,3272.73,3200.0,3272.73,75200],["2018-09-10",3200.0,3272.73,3200.0,3200.0,76400],["2018-09-11",3200.0,3272.73,3054.55,3272.73,272300],["2018-09-12",3272.73,3418.18,3127.27,3345.45,407300],["2018-09-13",3272.73,3418.18,3200.0,3418.18,401900],["2018-09-14",3345.45,3418.18,3272.73,3345.45,363752],["2018-09-17",3345.45,3418.18,3272.73,3418.18,329400],["2018-09-18",3345.45,3418.18,3345.45,3345.45,126900],["2018-09-19",3272.73,3345.45,3272.73,3345.45,185600],["2018-09-20",3345.45,3345.45,3272.73,3345.45,215400],["2018-09-21",3272.73,3345.45,3272.73,3345.45,198300],["2018-09-24",3272.73,3345.45,3272.73,3272.73,106400],["2018-09-25",3272.73,3345.45,3200.0,3272.73,716600],["2018-09-26",3272.73,3345.45,3272.73,3272.73,150400],["2018-09-27",3345.45,3418.18,3345.45,3418.18,86100],["2018-09-28",3345.45,3418.18,3200.0,3200.0,230200],["2018-10-01",3200.0,3200.0,3054.55,3127.27,329200],["2018-10-02",3127.27,3200.0,3054.55,3127.27,110500],["2018-10-03",3127.27,3127.27,3054.55,3127.27,68700],["2018-10-04",3127.27,3127.27,3054.55,3054.55,101700],["2018-10-05",3054.55,3200.0,3054.55,3054.55,164300],["2018-10-08",3127.27,3127.27,3054.55,3054.55,53800],["2018-10-09",3054.55,3127.27,3054.55,3054.55,424420],["2018-10-10",3054.55,3127.27,3054.55,3054.55,1264400],["2018-10-11",3054.55,3054.55,2836.36,2836.36,332800],["2018-10-12",2763.64,2981.82,2763.64,2909.09,61200],["2018-10-15",2909.09,2981.82,2909.09,2909.09,164600],["2018-10-16",2981.82,2981.82,2909.09,2981.82,125600],["2018-10-17",2981.82,3127.27,2981.82,3054.55,163000],["2018-10-18",3054.55,3054.55,2981.82,3054.55,129500],["2018-10-19",3054.55,3054.55,2981.82,3054.55,107700],["2018-10-22",3127.27,3345.45,3127.27,3345.45,715700],["2018-10-23",3636.36,3636.36,3418.18,3563.64,928100],["2018-10-24",3563.64,3636.36,3490.91,3563.64,431800],["2018-10-25",3490.91,3490.91,3345.45,3418.18,401100],["2018-10-26",3418.18,3636.36,3418.18,3418.18,499800],["2018-10-29",3418.18,3490.91,3345.45,3345.45,426600],["2018-10-30",3345.45,3490.91,3272.73,3345.45,427800],["2018-10-31",3418.18,3490.91,3345.45,3490.91,361600],["2018-11-01",3490.91,3490.91,3345.45,3418.18,215300],["2018-11-02",3490.91,3563.64,3418.18,3490.91,499400],["2018-11-05",3490.91,3490.91,3345.45,3345.45,113950],["2018-11-06",3418.18,3563.64,3418.18,3490.91,245800],["2018-11-07",3490.91,3490.91,3418.18,3490.91,117700],["2018-11-08",3563.64,3781.82,3490.91,3781.82,808508],["2018-11-09",3781.82,3781.82,3636.36,3709.09,297300],["2018-11-12",3709.09,3854.55,3709.09,3854.55,124000],["2018-11-13",3781.82,4000.0,3636.36,4000.0,627300],["2018-11-14",4000.0,4363.64,4000.0,4363.64,1523900],["2018-11-15",4800.0,4800.0,4290.91,4363.64,609700],["2018-11-16",4290.91,4363.64,4145.45,4218.18,442500],["2018-11-19",4218.18,4581.82,4145.45,4145.45,561600],["2018-11-20",4145.45,4436.36,4072.73,4436.36,595330],["2018-11-21",4363.64,4509.09,4290.91,4363.64,552400],["2018-11-22",4363.64,4436.36,4072.73,4072.73,659000],["2018-11-23",4072.73,4145.45,3854.55,3927.27,575600],["2018-11-26",3854.55,4000.0,3781.82,3781.82,270300],["2018-11-27",3781.82,4000.0,3709.09,3854.55,335100],["2018-11-28",3854.55,3854.55,3709.09,3709.09,375000],["2018-11-29",3781.82,3781.82,3490.91,3563.64,734100],["2018-11-30",3490.91,3709.09,3490.91,3709.09,326400],["2018-12-03",3709.09,3781.82,3563.64,3781.82,477300],["2018-12-04",3781.82,3781.82,3563.64,3709.09,224400],["2018-12-05",3636.36,3709.09,3563.64,3563.64,205100],["2018-12-06",3563.64,3636.36,3490.91,3636.36,502500],["2018-12-07",3636.36,3709.09,3636.36,3709.09,301200],["2018-12-10",3709.09,3781.82,3563.64,3636.36,272200],["2018-12-11",3709.09,3709.09,3563.64,3709.09,251500],["2018-12-12",3709.09,3709.09,3563.64,3709.09,134200],["2018-12-13",3709.09,3781.82,3636.36,3709.09,100200],["2018-12-14",3709.09,4000.0,3709.09,3927.27,706600],["2018-12-17",3927.27,4000.0,3781.82,3854.55,392400],["2018-12-18",3781.82,3781.82,3709.09,3709.09,121800],["2018-12-19",3781.82,3854.55,3636.36,3781.82,187700],["2018-12-20",3709.09,3709.09,3636.36,3709.09,121400],["2018-12-21",3636.36,3781.82,3636.36,3709.09,100000],["2018-12-24",3709.09,3781.82,3709.09,3781.82,273100],["2018-12-25",3636.36,3709.09,3490.91,3709.09,457900],["2018-12-26",3636.36,3636.36,3490.91,3563.64,209900],["2018-12-27",3563.64,3709.09,3490.91,3563.64,301100],["2018-12-28",3563.64,3563.64,3345.45,3563.64,184900],["2019-01-02",3490.91,3563.64,3418.18,3490.91,49600],["2019-01-03",3490.91,3490.91,3272.73,3418.18,308500],["2019-01-04",3345.45,3418.18,3272.73,3345.45,107400],["2019-01-07",3418.18,3490.91,3272.73,3418.18,110400],["2019-01-08",3345.45,3418.18,3272.73,3345.45,153700],["2019-01-09",3345.45,3490.91,3345.45,3418.18,164500],["2019-01-10",3345.45,3418.18,3345.45,3418.18,110600],["2019-01-11",3345.45,3418.18,3345.45,3418.18,95200],["2019-01-14",3418.18,3490.91,3345.45,3490.91,152800],["2019-01-15",3418.18,3490.91,3418.18,3490.91,171600],["2019-01-16",3490.91,3490.91,3345.45,3345.45,79100],["2019-01-17",3418.18,3418.18,3272.73,3345.45,48800],["2019-01-18",3345.45,3563.64,3272.73,3490.91,529000],["2019-01-21",3781.82,3781.82,3563.64,3781.82,741100],["2019-01-22",3927.27,3927.27,3636.36,3781.82,496300],["2019-01-23",3709.09,3854.55,3636.36,3781.82,291600],["2019-01-24",3709.09,3709.09,3636.36,3636.36,403400],["2019-01-25",3636.36,3709.09,3563.64,3709.09,258400],["2019-01-28",3636.36,3781.82,3636.36,3709.09,162700],["2019-01-29",3709.09,3709.09,3563.64,3563.64,227600],["2019-01-30",3636.36,3636.36,3563.64,3636.36,218500],["2019-01-31",3636.36,3781.82,3636.36,3636.36,296500],["2019-02-01",3636.36,3781.82,3636.36,3781.82,259200],["2019-02-11",3854.55,3927.27,3781.82,3927.27,359600],["2019-02-12",3927.27,4000.0,3854.55,3854.55,556300],["2019-02-13",3854.55,4000.0,3854.55,4000.0,262600],["2019-02-14",4000.0,4072.73,3854.55,4000.0,288100],["2019-02-15",4000.0,4000.0,3854.55,3927.27,279100],["2019-02-18",3927.27,3927.27,3781.82,3781.82,421300],["2019-02-19",3781.82,3854.55,3636.36,3781.82,508400],["2019-02-20",3781.82,3854.55,3709.09,3854.55,338000],["2019-02-21",3854.55,3854.55,3709.09,3709.09,219300],["2019-02-22",3709.09,3854.55,3709.09,3854.55,294700],["2019-02-25",3854.55,3854.55,3709.09,3781.82,206400],["2019-02-26",3781.82,3781.82,3709.09,3781.82,317100],["2019-02-27",3854.55,3927.27,3781.82,3854.55,272400],["2019-02-28",3854.55,4145.45,3854.55,4072.73,1227700],["2019-03-01",4072.73,4218.18,4072.73,4218.18,585800],["2019-03-04",4145.45,4290.91,4145.45,4218.18,782300],["2019-03-05",4218.18,4218.18,4000.0,4072.73,694500],["2019-03-06",4072.73,4072.73,4000.0,4000.0,308100],["2019-03-07",4072.73,4218.18,4000.0,4072.73,1321000],["2019-03-08",4072.73,4072.73,3927.27,4072.73,512200],["2019-03-11",4072.73,4072.73,3927.27,4000.0,318200],["2019-03-12",4000.0,4145.45,4000.0,4072.73,288400],["2019-03-13",4072.73,4145.45,4000.0,4072.73,685500],["2019-03-14",4072.73,4072.73,4000.0,4072.73,346900],["2019-03-15",4072.73,4145.45,4072.73,4145.45,526300],["2019-03-18",4145.45,4218.18,4072.73,4145.45,553400],["2019-03-19",4145.45,4145.45,4072.73,4072.73,368900],["2019-03-20",4072.73,4145.45,3927.27,4000.0,491000],["2019-03-21",4240.0,4240.0,4000.0,4000.0,341900],["2019-03-22",4000.0,4000.0,3840.0,3840.0,391000],["2019-03-25",3840.0,3840.0,3520.0,3600.0,672000],["2019-03-26",3600.0,3680.0,3600.0,3600.0,366700],["2019-03-27",3600.0,3680.0,3600.0,3680.0,370200],["2019-03-28",3680.0,3680.0,3520.0,3520.0,353500],["2019-03-29",3600.0,3760.0,3600.0,3760.0,749000],["2019-04-01",3760.0,3920.0,3760.0,3840.0,623400],["2019-04-02",3840.0,3840.0,3680.0,3760.0,649300],["2019-04-03",3760.0,3760.0,3600.0,3680.0,235100],["2019-04-04",3680.0,3760.0,3680.0,3680.0,227500],["2019-04-05",3680.0,3760.0,3680.0,3760.0,124300],["2019-04-08",3680.0,3680.0,3600.0,3680.0,338900],["2019-04-09",3680.0,3680.0,3600.0,3600.0,208200],["2019-04-10",3600.0,3760.0,3600.0,3600.0,250000],["2019-04-11",3600.0,3680.0,3520.0,3600.0,157100],["2019-04-12",3600.0,3600.0,3600.0,3600.0,103100],["2019-04-16",3680.0,3920.0,3600.0,3920.0,1224600],["2019-04-17",3840.0,4160.0,3840.0,4000.0,905500],["2019-04-18",3920.0,4000.0,3760.0,4000.0,519600],["2019-04-19",3840.0,3840.0,3760.0,3760.0,825400],["2019-04-22",3760.0,3920.0,3760.0,3840.0,300000],["2019-04-23",3840.0,3840.0,3760.0,3840.0,198000],["2019-04-24",3840.0,3920.0,3760.0,3760.0,295900],["2019-04-25",3840.0,3840.0,3680.0,3680.0,356000],["2019-04-26",3760.0,3760.0,3680.0,3760.0,165000],["2019-05-02",3760.0,3840.0,3760.0,3840.0,307300],["2019-05-03",3840.0,3840.0,3680.0,3760.0,185100],["2019-05-06",3760.0,3760.0,3680.0,3680.0,404400],["2019-05-07",3680.0,3680.0,3600.0,3680.0,166200],["2019-05-08",3600.0,3680.0,3600.0,3600.0,151600],["2019-05-09",3600.0,3680.0,3600.0,3680.0,159300],["2019-05-10",3600.0,3680.0,3520.0,3600.0,353400],["2019-05-13",3600.0,3600.0,3520.0,3600.0,240900],["2019-05-14",3520.0,3600.0,3520.0,3600.0,134800],["2019-05-15",3600.0,3680.0,3600.0,3600.0,346800],["2019-05-16",3680.0,3680.0,3600.0,3600.0,106200],["2019-05-17",3600.0,3680.0,3520.0,3600.0,191300],["2019-05-20",3600.0,3600.0,3520.0,3600.0,26500],["2019-05-21",3600.0,3600.0,3520.0,3600.0,108300],["2019-05-22",3600.0,3680.0,3520.0,3600.0,168200],["2019-05-23",3520.0,3600.0,3520.0,3600.0,62300],["2019-05-24",3520.0,3680.0,3520.0,3520.0,182800],["2019-05-27",3520.0,3680.0,3520.0,3600.0,161900],["2019-05-28",3600.0,3600.0,3520.0,3520.0,241900],["2019-05-29",3520.0,3680.0,3520.0,3680.0,331200],["2019-05-30",3680.0,3680.0,3600.0,3600.0,123200],["2019-05-31",3600.0,3600.0,3520.0,3600.0,53700],["2019-06-03",3600.0,3600.0,3520.0,3520.0,1981187],["2019-06-04",3520.0,3520.0,3440.0,3520.0,70800],["2019-06-05",3520.0,3600.0,3440.0,3520.0,151900],["2019-06-06",3520.0,3520.0,3440.0,3440.0,61600],["2019-06-07",3440.0,3520.0,3440.0,3440.0,62900],["2019-06-10",3520.0,3520.0,3440.0,3520.0,13500],["2019-06-11",3440.0,3440.0,3440.0,3440.0,52900],["2019-06-12",3440.0,3440.0,3360.0,3440.0,107600],["2019-06-13",3440.0,3520.0,3440.0,3520.0,53600],["2019-06-14",3520.0,3600.0,3440.0,3440.0,73100],["2019-06-17",3440.0,3520.0,3440.0,3440.0,122300],["2019-06-18",3440.0,3520.0,3440.0,3520.0,31300],["2019-06-19",3440.0,3520.0,3440.0,3520.0,49500],["2019-06-20",3440.0,3520.0,3360.0,3440.0,317200],["2019-06-21",3440.0,3440.0,3280.0,3440.0,305800],["2019-06-24",3440.0,3440.0,3280.0,3360.0,276800],["2019-06-25",3280.0,3280.0,3200.0,3280.0,243000],["2019-06-26",3280.0,3280.0,3200.0,3280.0,152300],["2019-06-27",3280.0,3360.0,3200.0,3360.0,95400],["2019-06-28",3280.0,3280.0,3200.0,3280.0,48400],["2019-07-01",3280.0,3360.0,3200.0,3280.0,44000],["2019-07-02",3280.0,3280.0,3200.0,3200.0,191800],["2019-07-03",3200.0,3200.0,3120.0,3200.0,123000],["2019-07-04",3200.0,3200.0,3120.0,3120.0,69600],["2019-07-05",3120.0,3200.0,3120.0,3120.0,220300],["2019-07-08",3120.0,3200.0,3040.0,3120.0,112000],["2019-07-09",3120.0,3200.0,3120.0,3120.0,146100],["2019-07-10",3120.0,3120.0,3040.0,3120.0,94800],["2019-07-11",3120.0,3280.0,3120.0,3280.0,455900],["2019-07-12",3280.0,3280.0,3200.0,3200.0,118100],["2019-07-15",3280.0,3280.0,3120.0,3280.0,145200],["2019-07-16",3280.0,3280.0,3120.0,3120.0,466100],["2019-07-17",3200.0,3280.0,3200.0,3280.0,144900],["2019-07-18",3200.0,3280.0,3200.0,3200.0,89900],["2019-07-19",3280.0,3280.0,3200.0,3200.0,179000],["2019-07-22",3200.0,3200.0,2960.0,3040.0,490650],["2019-07-23",3040.0,3120.0,2960.0,3040.0,618900],["2019-07-24",3040.0,3200.0,3040.0,3120.0,314400],["2019-07-25",3120.0,3200.0,3040.0,3200.0,113000],["2019-07-26",3120.0,3120.0,3040.0,3040.0,258500],["2019-07-29",3040.0,3040.0,2960.0,3040.0,100500],["2019-07-30",3040.0,3040.0,3040.0,3040.0,69000],["2019-07-31",3040.0,3040.0,2960.0,2960.0,39600],["2019-08-01",3040.0,3040.0,2960.0,2960.0,50900],["2019-08-02",3040.0,3040.0,2800.0,2960.0,437500],["2019-08-05",2960.0,2960.0,2800.0,2880.0,141900],["2019-08-06",2880.0,2880.0,2720.0,2880.0,431000],["2019-08-07",2800.0,2880.0,2800.0,2800.0,17100],["2019-08-08",2880.0,2880.0,2800.0,2800.0,225600],["2019-08-09",2800.0,3040.0,2800.0,3040.0,476900],["2019-08-12",3040.0,3040.0,2880.0,3040.0,142800],["2019-08-13",3040.0,3040.0,2960.0,3040.0,144700],["2019-08-14",3040.0,3040.0,2800.0,2880.0,441500],["2019-08-15",2880.0,2960.0,2800.0,2960.0,264100],["2019-08-16",2960.0,3040.0,2960.0,2960.0,161700],["2019-08-19",2960.0,2960.0,2960.0,2960.0,177200],["2019-08-20",2960.0,3200.0,2960.0,3120.0,485000],["2019-08-21",3120.0,3200.0,3120.0,3120.0,142500],["2019-08-22",3120.0,3120.0,3040.0,3040.0,85800],["2019-08-23",3040.0,3120.0,3040.0,3040.0,45500],["2019-08-26",3120.0,3120.0,2960.0,3040.0,88800],["2019-08-27",3040.0,3120.0,2960.0,2960.0,219800],["2019-08-28",2960.0,3040.0,2800.0,2800.0,425400],["2019-08-29",2900.0,3000.0,2900.0,3000.0,251700],["2019-08-30",3000.0,3000.0,2900.0,2900.0,128000],["2019-09-03",2900.0,3000.0,2800.0,2800.0,93000],["2019-09-04",2900.0,3000.0,2800.0,3000.0,359700],["2019-09-05",3100.0,3200.0,3000.0,3000.0,194200],["2019-09-06",3000.0,3000.0,2900.0,3000.0,109300],["2019-09-09",3000.0,3000.0,3000.0,3000.0,68100],["2019-09-10",2900.0,3000.0,2900.0,3000.0,76900],["2019-09-11",2900.0,3000.0,2900.0,3000.0,33200],["2019-09-12",2900.0,3000.0,2800.0,2900.0,38400],["2019-09-13",2900.0,3000.0,2900.0,3000.0,72600],["2019-09-16",3000.0,3000.0,2900.0,2900.0,77900],["2019-09-17",2900.0,3000.0,2900.0,3000.0,73200],["2019-09-18",2900.0,3000.0,2900.0,2900.0,157800],["2019-09-19",2900.0,3000.0,2800.0,2900.0,116900],["2019-09-20",2900.0,2900.0,2800.0,2900.0,112000],["2019-09-23",2800.0,2900.0,2800.0,2800.0,35600],["2019-09-24",2900.0,2900.0,2800.0,2900.0,60300],["2019-09-25",2800.0,2900.0,2800.0,2800.0,46800],["2019-09-26",2800.0,2900.0,2800.0,2800.0,61100],["2019-09-27",2800.0,2900.0,2800.0,2900.0,92100],["2019-09-30",2900.0,2900.0,2800.0,2800.0,49900],["2019-10-01",2900.0,3000.0,2800.0,3000.0,308300],["2019-10-02",3000.0,3000.0,2900.0,3000.0,128400],["2019-10-03",2900.0,3000.0,2900.0,3000.0,51900],["2019-10-04",3000.0,3100.0,3000.0,3000.0,278300],["2019-10-07",3000.0,3100.0,3000.0,3000.0,40600],["2019-10-08",3000.0,3100.0,3000.0,3100.0,361700],["2019-10-09",3000.0,3000.0,2900.0,2900.0,47600],["2019-10-10",2900.0,3000.0,2900.0,3000.0,49600],["2019-10-11",3000.0,3000.0,2900.0,2900.0,37300],["2019-10-14",2900.0,3000.0,2900.0,3000.0,121300],["2019-10-15",2900.0,3000.0,2800.0,2800.0,39300],["2019-10-16",2900.0,3000.0,2800.0,2900.0,24100],["2019-10-17",2900.0,2900.0,2900.0,2900.0,25400],["2019-10-18",2900.0,2900.0,2800.0,2900.0,91900],["2019-10-21",2800.0,2900.0,2700.0,2800.0,255650],["2019-10-22",2900.0,2900.0,2700.0,2800.0,525400],["2019-10-23",2800.0,2800.0,2800.0,2800.0,75900],["2019-10-24",2800.0,2800.0,2700.0,2800.0,85400],["2019-10-25",2800.0,2800.0,2700.0,2800.0,86800],["2019-10-28",2800.0,2800.0,2700.0,2800.0,646100],["2019-10-29",2700.0,2800.0,2700.0,2700.0,207500],["2019-10-30",2700.0,2800.0,2700.0,2700.0,206800],["2019-10-31",2700.0,2800.0,2700.0,2700.0,88500],["2019-11-01",2700.0,2700.0,2600.0,2700.0,86425],["2019-11-04",2700.0,2700.0,2600.0,2700.0,34400],["2019-11-05",2700.0,2800.0,2600.0,2700.0,163850],["2019-11-06",2700.0,2700.0,2600.0,2700.0,81900],["2019-11-07",2700.0,2800.0,2600.0,2800.0,113363],["2019-11-08",2700.0,2800.0,2600.0,2800.0,51175],["2019-11-11",2700.0,2700.0,2700.0,2700.0,72900],["2019-11-12",2700.0,2900.0,2700.0,2800.0,221150],["2019-11-13",2800.0,2900.0,2800.0,2900.0,370100],["2019-11-14",2800.0,2900.0,2700.0,2800.0,125100],["2019-11-15",2800.0,2900.0,2700.0,2800.0,113800],["2019-11-18",2800.0,2800.0,2700.0,2800.0,354100],["2019-11-19",2800.0,2800.0,2700.0,2700.0,7200],["2019-11-20",2700.0,2800.0,2700.0,2800.0,146000],["2019-11-21",2800.0,2800.0,2600.0,2700.0,213925],["2019-11-22",2700.0,2700.0,2600.0,2600.0,116500],["2019-11-25",2700.0,2700.0,2600.0,2600.0,160962],["2019-11-26",2600.0,2700.0,2600.0,2600.0,20500],["2019-11-27",2600.0,2600.0,2600.0,2600.0,52100],["2019-11-28",2600.0,2600.0,2600.0,2600.0,123800],["2019-11-29",2600.0,2700.0,2600.0,2600.0,93600],["2019-12-02",2600.0,2600.0,2600.0,2600.0,57900],["2019-12-03",2600.0,2700.0,2500.0,2500.0,54100],["2019-12-04",2600.0,2700.0,2600.0,2600.0,252200],["2019-12-05",2700.0,2700.0,2600.0,2700.0,30300],["2019-12-06",2600.0,2700.0,2600.0,2700.0,112300],["2019-12-09",2600.0,2700.0,2600.0,2600.0,340000],["2019-12-10",2700.0,2700.0,2600.0,2600.0,1458600],["2019-12-11",2600.0,2600.0,2600.0,2600.0,77700],["2019-12-12",2600.0,2600.0,2600.0,2600.0,78400],["2019-12-13",2600.0,2600.0,2500.0,2600.0,187300],["2019-12-16",2600.0,2700.0,2600.0,2600.0,176800],["2019-12-17",2700.0,2700.0,2600.0,2600.0,81400],["2019-12-18",2600.0,2700.0,2600.0,2600.0,124900],["2019-12-19",2600.0,2700.0,2600.0,2700.0,77300],["2019-12-20",2600.0,2700.0,2600.0,2600.0,140400],["2019-12-23",2600.0,2600.0,2500.0,2500.0,86500],["2019-12-24",2600.0,2600.0,2500.0,2600.0,238700],["2019-12-25",2600.0,2700.0,2600.0,2600.0,132800],["2019-12-26",2600.0,2700.0,2600.0,2700.0,148300],["2019-12-27",2600.0,2700.0,2500.0,2600.0,329200],["2019-12-30",2600.0,2600.0,2500.0,2500.0,26700],["2019-12-31",2600.0,2600.0,2500.0,2600.0,41100],["2020-01-02",2500.0,2600.0,2500.0,2600.0,64600],["2020-01-03",2600.0,2600.0,2500.0,2500.0,65375],["2020-01-06",2500.0,2500.0,2500.0,2500.0,80800],["2020-01-07",2500.0,2500.0,2500.0,2500.0,34800],["2020-01-08",2500.0,2600.0,2500.0,2500.0,41200],["2020-01-09",2500.0,2500.0,2400.0,2500.0,92900],["2020-01-10",2500.0,2600.0,2500.0,2600.0,63900],["2020-01-13",2500.0,2600.0,2500.0,2500.0,9200],["2020-01-14",2500.0,2600.0,2500.0,2600.0,35500],["2020-01-15",2500.0,2500.0,2500.0,2500.0,48400],["2020-01-16",2500.0,2500.0,2500.0,2500.0,60800],["2020-01-17",2500.0,2600.0,2500.0,2500.0,30700],["2020-01-20",2500.0,2700.0,2500.0,2600.0,110800],["2020-01-21",2600.0,2800.0,2600.0,2700.0,221200],["2020-01-22",2700.0,2700.0,2600.0,2700.0,58200],["2020-01-30",2700.0,2700.0,2600.0,2600.0,110300],["2020-01-31",2600.0,2700.0,2600.0,2600.0,275000],["2020-02-03",2600.0,2600.0,2400.0,2500.0,133300],["2020-02-04",2500.0,2500.0,2400.0,2500.0,136800],["2020-02-05",2400.0,2500.0,2400.0,2500.0,202400],["2020-02-06",2500.0,2600.0,2500.0,2500.0,61400],["2020-02-07",2500.0,2600.0,2400.0,2500.0,281200],["2020-02-10",2500.0,2600.0,2500.0,2600.0,261600],["2020-02-11",2600.0,2600.0,2500.0,2600.0,52500],["2020-02-12",2600.0,2700.0,2600.0,2600.0,126300],["2020-02-13",2600.0,2800.0,2500.0,2800.0,367043],["2020-02-14",2800.0,2900.0,2700.0,2700.0,417800],["2020-02-17",2700.0,2700.0,2600.0,2700.0,211300],["2020-02-18",2600.0,2700.0,2600.0,2600.0,216000],["2020-02-19",2600.0,2700.0,2500.0,2700.0,66300],["2020-02-20",2700.0,2700.0,2600.0,2600.0,127000],["2020-02-21",2700.0,2700.0,2600.0,2600.0,54900],["2020-02-24",2500.0,2600.0,2400.0,2500.0,204000],["2020-02-25",2400.0,2500.0,2400.0,2400.0,102900],["2020-02-26",2500.0,2500.0,2400.0,2400.0,128200],["2020-02-27",2400.0,2600.0,2400.0,2500.0,85100],["2020-02-28",2500.0,2500.0,2400.0,2400.0,113800],["2020-03-02",2400.0,2600.0,2400.0,2600.0,414025],["2020-03-03",2600.0,2600.0,2500.0,2500.0,104200],["2020-03-04",2500.0,2600.0,2500.0,2600.0,116300],["2020-03-05",2500.0,2600.0,2500.0,2600.0,318000],["2020-03-06",2500.0,2500.0,2500.0,2500.0,84300],["2020-03-09",2500.0,2500.0,2300.0,2400.0,439400],["2020-03-10",2300.0,2400.0,2200.0,2300.0,202300],["2020-03-11",2300.0,2400.0,2200.0,2300.0,208800],["2020-03-12",2200.0,2300.0,2200.0,2200.0,152300],["2020-03-13",2200.0,2200.0,2100.0,2200.0,153200],["2020-03-16",2300.0,2300.0,2200.0,2200.0,138700],["2020-03-17",2200.0,2200.0,2100.0,2200.0,151000],["2020-03-18",2200.0,2300.0,2200.0,2300.0,273250],["2020-03-19",2200.0,2300.0,2200.0,2300.0,71700],["2020-03-20",2200.0,2200.0,2200.0,2200.0,119700],["2020-03-23",2200.0,2200.0,2000.0,2000.0,246600],["2020-03-24",2000.0,2000.0,1900.0,2000.0,92200],["2020-03-25",2000.0,2100.0,2000.0,2000.0,206900],["2020-03-26",2000.0,2000.0,1800.0,2000.0,64900],["2020-03-27",2000.0,2000.0,1800.0,1800.0,425000],["2020-03-30",1800.0,1800.0,1700.0,1700.0,171925],["2020-03-31",1700.0,1700.0,1600.0,1600.0,239300],["2020-04-01",1500.0,1600.0,1500.0,1500.0,534800],["2020-04-03",1500.0,1600.0,1500.0,1600.0,220300],["2020-04-06",1600.0,1700.0,1600.0,1600.0,112800],["2020-04-07",1600.0,1700.0,1600.0,1700.0,229700],["2020-04-08",1700.0,1700.0,1600.0,1600.0,267200],["2020-04-09",1600.0,1700.0,1600.0,1600.0,633000],["2020-04-10",1700.0,1700.0,1600.0,1600.0,132900],["2020-04-13",1600.0,1700.0,1600.0,1700.0,146800],["2020-04-14",1700.0,1700.0,1600.0,1600.0,112600],["2020-04-15",1600.0,1700.0,1600.0,1600.0,280500],["2020-04-16",1600.0,1700.0,1600.0,1700.0,45300],["2020-04-17",1700.0,1800.0,1700.0,1800.0,454100],["2020-04-20",1700.0,1900.0,1700.0,1800.0,672400],["2020-04-21",1800.0,1800.0,1700.0,1700.0,356000],["2020-04-22",1700.0,1800.0,1700.0,1700.0,226200],["2020-04-23",1700.0,1800.0,1700.0,1700.0,418900],["2020-04-24",1700.0,1800.0,1700.0,1800.0,337900],["2020-04-27",1700.0,1800.0,1700.0,1800.0,122100],["2020-04-28",1800.0,1800.0,1700.0,1700.0,516800],["2020-04-29",1700.0,1800.0,1700.0,1700.0,144500],["2020-05-04",1700.0,1800.0,1700.0,1700.0,71800],["2020-05-05",1700.0,1800.0,1700.0,1800.0,42200],["2020-05-06",1800.0,1800.0,1700.0,1800.0,67400],["2020-05-07",1800.0,1800.0,1700.0,1700.0,121100],["2020-05-08",1700.0,1800.0,1700.0,1700.0,148300],["2020-05-11",1800.0,1800.0,1700.0,1700.0,76700],["2020-05-12",1800.0,1800.0,1700.0,1700.0,126375],["2020-05-13",1700.0,1800.0,1700.0,1800.0,930200],["2020-05-14",1900.0,1900.0,1900.0,1900.0,37600],["2020-05-15",2000.0,2000.0,2000.0,2000.0,89300],["2020-05-18",2200.0,2200.0,2100.0,2100.0,1259800],["2020-05-19",2100.0,2200.0,2000.0,2000.0,687000],["2020-05-20",2000.0,2100.0,2000.0,2000.0,83500],["2020-05-21",2000.0,2100.0,1900.0,1900.0,210300],["2020-05-22",1900.0,2000.0,1900.0,2000.0,145400],["2020-05-25",2000.0,2000.0,1900.0,2000.0,201700],["2020-05-26",1900.0,2000.0,1900.0,1900.0,203300],["2020-05-27",1900.0,2000.0,1900.0,1900.0,106650],["2020-05-28",1900.0,2000.0,1900.0,2000.0,118200],["2020-05-29",1900.0,2100.0,1900.0,2100.0,264700],["2020-06-01",2000.0,2300.0,2000.0,2200.0,565700],["2020-06-02",2300.0,2300.0,2100.0,2300.0,293800],["2020-06-03",2200.0,2200.0,2100.0,2100.0,325600],["2020-06-04",2000.0,2200.0,2000.0,2100.0,503400],["2020-06-05",2100.0,2200.0,2000.0,2100.0,105450],["2020-06-08",2000.0,2200.0,2000.0,2200.0,155500],["2020-06-09",2200.0,2300.0,2100.0,2200.0,679700],["2020-06-10",2200.0,2300.0,2200.0,2300.0,362600],["2020-06-11",2300.0,2500.0,2300.0,2300.0,1113500],["2020-06-12",2200.0,2400.0,2100.0,2300.0,299700],["2020-06-15",2300.0,2400.0,2100.0,2200.0,378500],["2020-06-16",2300.0,2300.0,2200.0,2300.0,604200],["2020-06-17",2300.0,2300.0,2200.0,2300.0,210300],["2020-06-18",2200.0,2300.0,2100.0,2300.0,190600],["2020-06-19",2200.0,2300.0,2100.0,2100.0,648400],["2020-06-22",2100.0,2200.0,2100.0,2200.0,715000],["2020-06-23",2200.0,2200.0,2100.0,2200.0,936900],["2020-06-24",2200.0,2200.0,2100.0,2200.0,355400],["2020-06-25",2200.0,2200.0,2100.0,2100.0,1107700],["2020-06-26",2100.0,2200.0,2000.0,2000.0,154000],["2020-06-29",2000.0,2100.0,1900.0,2000.0,158900],["2020-06-30",2000.0,2000.0,1900.0,1900.0,165000],["2020-07-01",1900.0,2000.0,1900.0,2000.0,142500],["2020-07-02",2000.0,2000.0,1900.0,2000.0,77800],["2020-07-03",2000.0,2000.0,1900.0,1900.0,83000],["2020-07-06",1900.0,2000.0,1900.0,1900.0,17900],["2020-07-07",1900.0,2000.0,1900.0,2000.0,279362],["2020-07-08",2000.0,2100.0,2000.0,2000.0,49800],["2020-07-09",2000.0,2000.0,2000.0,2000.0,161500],["2020-07-10",2000.0,2000.0,1900.0,1900.0,67300],["2020-07-13",1900.0,2000.0,1900.0,1900.0,20500],["2020-07-14",2000.0,2000.0,1900.0,1900.0,29300],["2020-07-15",2000.0,2000.0,1900.0,2000.0,298900],["2020-07-16",2000.0,2000.0,1900.0,1900.0,405300],["2020-07-17",1900.0,2000.0,1900.0,1900.0,127800],["2020-07-20",1900.0,1900.0,1800.0,1900.0,156500],["2020-07-21",1900.0,1900.0,1900.0,1900.0,16000],["2020-07-22",1800.0,1800.0,1800.0,1800.0,12200],["2020-07-23",1800.0,1900.0,1700.0,1800.0,238600],["2020-07-24",1800.0,1800.0,1700.0,1700.0,154700],["2020-07-27",1700.0,1700.0,1600.0,1600.0,419700],["2020-07-28",1600.0,1700.0,1600.0,1700.0,86400],["2020-07-29",1700.0,1700.0,1600.0,1600.0,137500],["2020-07-30",1600.0,1700.0,1600.0,1600.0,136100],["2020-07-31",1600.0,1700.0,1500.0,1600.0,152100],["2020-08-03",1600.0,1700.0,1600.0,1700.0,24800],["2020-08-04",1700.0,1700.0,1600.0,1700.0,163300],["2020-08-05",1700.0,1700.0,1700.0,1700.0,176200],["2020-08-06",1700.0,1800.0,1600.0,1800.0,46700],["2020-08-07",1700.0,1800.0,1700.0,1700.0,95500],["2020-08-10",1700.0,1800.0,1700.0,1700.0,41800],["2020-08-11",1700.0,1700.0,1700.0,1700.0,91100],["2020-08-12",1700.0,1800.0,1700.0,1700.0,22200],["2020-08-13",1800.0,1800.0,1700.0,1700.0,9300],["2020-08-14",1600.0,1800.0,1600.0,1600.0,114300],["2020-08-17",1600.0,1700.0,1600.0,1700.0,270800],["2020-08-18",1800.0,1800.0,1700.0,1800.0,20500],["2020-08-19",1800.0,1800.0,1700.0,1800.0,65200],["2020-08-20",1700.0,1800.0,1700.0,1700.0,284500],["2020-08-21",1800.0,1800.0,1700.0,1700.0,82600],["2020-08-24",1800.0,1800.0,1700.0,1700.0,74200],["2020-08-25",1700.0,1800.0,1700.0,1800.0,45100],["2020-08-26",1700.0,1800.0,1700.0,1800.0,14200],["2020-08-27",1700.0,1800.0,1700.0,1800.0,23100],["2020-08-28",1800.0,1900.0,1800.0,1800.0,138700],["2020-08-31",1900.0,1900.0,1800.0,1800.0,45300],["2020-09-01",1800.0,1900.0,1800.0,1900.0,64400],["2020-09-03",1900.0,1900.0,1800.0,1800.0,177400],["2020-09-04",1700.0,1800.0,1700.0,1700.0,69100],["2020-09-07",1800.0,1800.0,1800.0,1800.0,192100],["2020-09-08",1800.0,1800.0,1700.0,1800.0,99700],["2020-09-09",1700.0,1900.0,1700.0,1900.0,46325],["2020-09-10",1900.0,1900.0,1800.0,1800.0,95200],["2020-09-11",1800.0,1900.0,1800.0,1800.0,82400],["2020-09-14",1800.0,1900.0,1800.0,1900.0,72600],["2020-09-15",1900.0,2000.0,1900.0,2000.0,228000],["2020-09-16",2000.0,2000.0,1900.0,2000.0,208100],["2020-09-17",1900.0,2000.0,1800.0,1900.0,251400],["2020-09-18",2000.0,2000.0,1900.0,1900.0,43800],["2020-09-21",1900.0,1900.0,1800.0,1900.0,176700],["2020-09-22",1800.0,1800.0,1800.0,1800.0,46000],["2020-09-23",1800.0,1900.0,1800.0,1800.0,217000],["2020-09-24",1800.0,1900.0,1800.0,1800.0,42700],["2020-09-25",1900.0,1900.0,1800.0,1800.0,7100],["2020-09-28",1800.0,1900.0,1800.0,1800.0,41900],["2020-09-29",1900.0,1900.0,1800.0,1800.0,227900],["2020-09-30",1800.0,1800.0,1800.0,1800.0,94300],["2020-10-01",1800.0,1900.0,1800.0,1800.0,13000],["2020-10-02",1800.0,1800.0,1700.0,1800.0,73700],["2020-10-05",1800.0,1900.0,1800.0,1900.0,42600],["2020-10-06",1800.0,1900.0,1800.0,1800.0,170300],["2020-10-07",1800.0,1900.0,1800.0,1800.0,21700],["2020-10-08",1800.0,1900.0,1800.0,1800.0,44900],["2020-10-09",1800.0,1900.0,1800.0,1800.0,122900],["2020-10-12",1700.0,1900.0,1700.0,1800.0,122750],["2020-10-13",1700.0,1800.0,1700.0,1800.0,6700],["2020-10-14",1800.0,1800.0,1700.0,1800.0,12600],["2020-10-15",1800.0,1800.0,1700.0,1700.0,215600],["2020-10-16",1700.0,1800.0,1700.0,1700.0,265800],["2020-10-19",1700.0,1800.0,1600.0,1700.0,94200],["2020-10-20",1600.0,1800.0,1600.0,1700.0,46200],["2020-10-21",1700.0,1800.0,1600.0,1600.0,179400],["2020-10-22",1600.0,1700.0,1600.0,1700.0,442500],["2020-10-23",1700.0,1800.0,1600.0,1600.0,150122],["2020-10-26",1700.0,1700.0,1600.0,1700.0,661800],["2020-10-27",1600.0,1700.0,1600.0,1700.0,35600],["2020-10-28",1600.0,1700.0,1600.0,1700.0,24700],["2020-10-29",1600.0,1700.0,1600.0,1600.0,360700],["2020-10-30",1600.0,1700.0,1600.0,1600.0,26500],["2020-11-02",1700.0,1700.0,1500.0,1600.0,142300],["2020-11-03",1600.0,1700.0,1600.0,1700.0,30700],["2020-11-04",1700.0,1700.0,1600.0,1700.0,9900],["2020-11-05",1700.0,1700.0,1600.0,1700.0,50800],["2020-11-06",1600.0,1700.0,1600.0,1600.0,17700],["2020-11-09",1700.0,1700.0,1600.0,1700.0,134400],["2020-11-10",1700.0,1700.0,1600.0,1600.0,3700],["2020-11-11",1600.0,1700.0,1600.0,1700.0,20000],["2020-11-12",1700.0,1700.0,1600.0,1600.0,69000],["2020-11-13",1700.0,1700.0,1600.0,1600.0,25400],["2020-11-16",1600.0,1700.0,1600.0,1600.0,57300],["2020-11-17",1600.0,1700.0,1600.0,1700.0,134900],["2020-11-18",1700.0,1700.0,1600.0,1600.0,8600],["2020-11-19",1700.0,1700.0,1600.0,1600.0,14900],["2020-11-20",1700.0,1700.0,1600.0,1600.0,133900],["2020-11-23",1600.0,1700.0,1600.0,1600.0,144100],["2020-11-24",1700.0,1700.0,1600.0,1600.0,38100],["2020-11-25",1700.0,1700.0,1600.0,1700.0,23500],["2020-11-26",1700.0,1700.0,1600.0,1600.0,254300],["2020-11-27",1700.0,1700.0,1600.0,1600.0,18000],["2020-11-30",1600.0,1700.0,1600.0,1700.0,87800],["2020-12-01",1700.0,1700.0,1600.0,1600.0,16200],["2020-12-02",1600.0,1700.0,1600.0,1700.0,69600],["2020-12-03",1600.0,1700.0,1600.0,1600.0,57200],["2020-12-04",1600.0,1700.0,1600.0,1700.0,33775],["2020-12-07",1600.0,1700.0,1600.0,1700.0,32100],["2020-12-08",1700.0,1700.0,1600.0,1600.0,78200],["2020-12-09",1600.0,1700.0,1600.0,1700.0,184000],["2020-12-10",1700.0,1700.0,1600.0,1700.0,82900],["2020-12-11",1600.0,1800.0,1600.0,1700.0,262200],["2020-12-14",1700.0,1800.0,1700.0,1800.0,95000],["2020-12-15",1800.0,1800.0,1700.0,1700.0,277100],["2020-12-16",1800.0,1800.0,1700.0,1700.0,236200],["2020-12-17",1700.0,1800.0,1700.0,1800.0,992100],["2020-12-18",1800.0,1900.0,1800.0,1900.0,537200],["2020-12-21",2000.0,2000.0,1900.0,2000.0,774075],["2020-12-22",2100.0,2200.0,2100.0,2200.0,1038600],["2020-12-23",2300.0,2400.0,2100.0,2100.0,1000275],["2020-12-24",2100.0,2100.0,1900.0,2100.0,998200],["2020-12-25",2100.0,2100.0,2000.0,2100.0,244600],["2020-12-28",2100.0,2100.0,1900.0,2000.0,498500],["2020-12-29",2000.0,2100.0,1900.0,2000.0,376300],["2020-12-30",2000.0,2100.0,2000.0,2100.0,206900],["2020-12-31",2100.0,2100.0,2000.0,2000.0,317850],["2021-01-04",2000.0,2100.0,1900.0,2100.0,449400],["2021-01-05",2100.0,2300.0,2000.0,2300.0,1366200],["2021-01-06",2400.0,2400.0,2200.0,2300.0,275700],["2021-01-07",2300.0,2300.0,2100.0,2300.0,835700],["2021-01-08",2200.0,2300.0,2100.0,2100.0,858500],["2021-01-11",2200.0,2300.0,2100.0,2300.0,814700],["2021-01-12",2300.0,2400.0,2200.0,2300.0,1317600],["2021-01-13",2300.0,2400.0,2200.0,2300.0,959300],["2021-01-14",2300.0,2400.0,2200.0,2400.0,1113587],["2021-01-15",2400.0,2600.0,2400.0,2600.0,1711600],["2021-01-18",2700.0,2800.0,2600.0,2700.0,1887200],["2021-01-19",2700.0,2700.0,2500.0,2500.0,1142800],["2021-01-20",2400.0,2500.0,2300.0,2300.0,1618500],["2021-01-21",2400.0,2500.0,2300.0,2500.0,882600],["2021-01-22",2500.0,2600.0,2400.0,2500.0,1071000],["2021-01-25",2500.0,2700.0,2300.0,2500.0,1728900],["2021-01-26",2500.0,2600.0,2400.0,2400.0,787300],["2021-01-27",2300.0,2500.0,2300.0,2300.0,1317600],["2021-01-28",2300.0,2300.0,2100.0,2100.0,1779425],["2021-01-29",2000.0,2300.0,1900.0,2200.0,952500],["2021-02-01",2200.0,2200.0,2000.0,2100.0,665100],["2021-02-02",2000.0,2100.0,1900.0,2000.0,335600],["2021-02-03",2000.0,2200.0,2000.0,2100.0,535500],["2021-02-04",2000.0,2200.0,2000.0,2100.0,255212],["2021-02-05",2000.0,2200.0,2000.0,2200.0,366500],["2021-02-08",2200.0,2200.0,2000.0,2100.0,341800],["2021-02-09",2100.0,2100.0,2000.0,2000.0,175300],["2021-02-17",2100.0,2100.0,2000.0,2100.0,397700],["2021-02-18",2100.0,2200.0,2000.0,2100.0,322000],["2021-02-19",2100.0,2200.0,2100.0,2200.0,94900],["2021-02-22",2100.0,2200.0,2000.0,2100.0,389700],["2021-02-23",2100.0,2200.0,2000.0,2100.0,675100],["2021-02-24",2100.0,2300.0,2100.0,2200.0,838600],["2021-02-25",2200.0,2300.0,2100.0,2200.0,145700],["2021-02-26",2200.0,2200.0,2100.0,2200.0,74300],["2021-03-01",2200.0,2300.0,2100.0,2200.0,728200],["2021-03-02",2200.0,2400.0,2200.0,2400.0,997100],["2021-03-03",2400.0,2500.0,2300.0,2500.0,440700],["2021-03-04",2500.0,2500.0,2300.0,2400.0,829200],["2021-03-05",2400.0,2600.0,2200.0,2600.0,2526500],["2021-03-08",2600.0,2800.0,2600.0,2700.0,1787700],["2021-03-09",2700.0,2700.0,2500.0,2700.0,753500],["2021-03-10",2600.0,2700.0,2500.0,2600.0,1314900],["2021-03-11",2600.0,2600.0,2400.0,2500.0,1322400],["2021-03-12",2400.0,2600.0,2400.0,2500.0,893200],["2021-03-15",2500.0,2700.0,2400.0,2700.0,1084850],["2021-03-16",2700.0,2700.0,2500.0,2600.0,551925],["2021-03-17",2600.0,2700.0,2500.0,2600.0,422200],["2021-03-18",2700.0,2700.0,2500.0,2600.0,406300],["2021-03-19",2600.0,2700.0,2500.0,2600.0,832100],["2021-03-22",2700.0,2700.0,2500.0,2700.0,607400],["2021-03-23",2600.0,2700.0,2600.0,2600.0,584900],["2021-03-24",2600.0,2700.0,2500.0,2700.0,1072800],["2021-03-25",2700.0,2900.0,2700.0,2900.0,2350800],["2021-03-26",3100.0,3100.0,2900.0,3100.0,3711800],["2021-03-29",3300.0,3400.0,3000.0,3100.0,2293500],["2021-03-30",3100.0,3100.0,2900.0,3100.0,1510100],["2021-03-31",3000.0,3100.0,2900.0,3000.0,1843900],["2021-04-01",3000.0,3300.0,2900.0,3200.0,1479000],["2021-04-02",3300.0,3400.0,3200.0,3400.0,1294300],["2021-04-05",3400.0,3400.0,3100.0,3400.0,3360275],["2021-04-06",3400.0,3700.0,3200.0,3700.0,2654250],["2021-04-07",3700.0,4000.0,3600.0,4000.0,1789000],["2021-04-08",4200.0,4200.0,3700.0,3900.0,2548300],["2021-04-09",3800.0,4000.0,3700.0,4000.0,1371000],["2021-04-12",3900.0,4400.0,3900.0,4400.0,1991500],["2021-04-13",4700.0,4800.0,4200.0,4300.0,3222800],["2021-04-14",4300.0,4600.0,4100.0,4600.0,5883450],["2021-04-15",4500.0,4700.0,4400.0,4500.0,1166600],["2021-04-16",4500.0,4500.0,4100.0,4200.0,1737375],["2021-04-19",4200.0,4200.0,3800.0,3800.0,2224150],["2021-04-20",3500.0,3800.0,3500.0,3700.0,1036400],["2021-04-22",3700.0,3700.0,3400.0,3400.0,1386600],["2021-04-23",3400.0,3400.0,3100.0,3200.0,1115000],["2021-04-26",3200.0,3500.0,3200.0,3500.0,1583200],["2021-04-27",3500.0,3500.0,3200.0,3300.0,672800],["2021-04-28",3300.0,3600.0,3200.0,3500.0,1324650],["2021-04-29",3500.0,3600.0,3300.0,3500.0,587100],["2021-05-04",3400.0,3400.0,3200.0,3400.0,620600],["2021-05-05",3200.0,3500.0,3200.0,3400.0,708900],["2021-05-06",3400.0,3500.0,3200.0,3300.0,526100],["2021-05-07",3300.0,3300.0,3000.0,3100.0,1612300],["2021-05-10",3000.0,3100.0,2900.0,3000.0,834800],["2021-05-11",3000.0,3200.0,2900.0,3100.0,322300],["2021-05-12",3200.0,3200.0,3000.0,3200.0,334100],["2021-05-13",3200.0,3300.0,3100.0,3300.0,546300],["2021-05-14",3300.0,3300.0,3100.0,3300.0,304200],["2021-05-17",3200.0,3400.0,3200.0,3300.0,995100],["2021-05-18",3400.0,3600.0,3400.0,3600.0,2092700],["2021-05-19",3700.0,3900.0,3600.0,3600.0,1296500],["2021-05-20",3600.0,3600.0,3400.0,3500.0,319000],["2021-05-21",3400.0,3500.0,3300.0,3400.0,745400],["2021-05-24",3300.0,3400.0,3300.0,3400.0,500200],["2021-05-25",3400.0,3600.0,3300.0,3400.0,587100],["2021-05-26",3400.0,3500.0,3300.0,3400.0,523600],["2021-05-27",3400.0,3400.0,3200.0,3300.0,555000],["2021-05-28",3200.0,3400.0,3200.0,3400.0,540900],["2021-05-31",3300.0,3500.0,3200.0,3300.0,608400],["2021-06-01",3300.0,3400.0,3200.0,3400.0,609200],["2021-06-02",3400.0,3400.0,3300.0,3400.0,241400],["2021-06-03",3400.0,3600.0,3300.0,3500.0,875100],["2021-06-04",3500.0,3700.0,3400.0,3600.0,1057400],["2021-06-07",3600.0,3800.0,3500.0,3600.0,776900],["2021-06-08",3600.0,3600.0,3400.0,3400.0,361400],["2021-06-09",3300.0,3500.0,3300.0,3400.0,538900],["2021-06-10",3500.0,3500.0,3300.0,3300.0,565700],["2021-06-11",3300.0,3500.0,3300.0,3500.0,309500],["2021-06-14",3500.0,3500.0,3300.0,3400.0,333900],["2021-06-15",3300.0,3500.0,3300.0,3300.0,342500],["2021-06-16",3300.0,3400.0,3300.0,3300.0,201200],["2021-06-17",3300.0,3400.0,3300.0,3400.0,289100],["2021-06-18",3400.0,3500.0,3300.0,3400.0,463500],["2021-06-21",3400.0,3600.0,3400.0,3400.0,766300],["2021-06-22",3500.0,3600.0,3400.0,3500.0,616100],["2021-06-23",3600.0,3600.0,3400.0,3400.0,541400],["2021-06-24",3400.0,3500.0,3300.0,3300.0,296200],["2021-06-25",3400.0,3500.0,3300.0,3400.0,165475],["2021-06-28",3400.0,3500.0,3300.0,3400.0,193300],["2021-06-29",3400.0,3400.0,3300.0,3300.0,233450],["2021-06-30",3300.0,3400.0,3200.0,3300.0,409400],["2021-07-01",3300.0,3400.0,3200.0,3200.0,280600],["2021-07-02",3200.0,3300.0,3100.0,3200.0,649300],["2021-07-05",3200.0,3300.0,3100.0,3200.0,655500],["2021-07-06",3200.0,3200.0,3100.0,3100.0,259700],["2021-07-07",3100.0,3100.0,2800.0,2900.0,914400],["2021-07-08",3000.0,3100.0,2900.0,3100.0,589200],["2021-07-09",3200.0,3200.0,2900.0,2900.0,235200],["2021-07-12",3000.0,3000.0,2700.0,2800.0,514300],["2021-07-13",2800.0,3000.0,2800.0,3000.0,388600],["2021-07-14",3000.0,3100.0,2900.0,3000.0,284000],["2021-07-15",3000.0,3100.0,2900.0,3100.0,132500],["2021-07-16",3100.0,3100.0,2900.0,3100.0,487500],["2021-07-19",2900.0,3000.0,2800.0,2800.0,372800],["2021-07-20",2800.0,2900.0,2700.0,2900.0,105900],["2021-07-21",2900.0,3000.0,2900.0,2900.0,178100],["2021-07-22",2900.0,3000.0,2800.0,2900.0,207400],["2021-07-23",2900.0,3000.0,2900.0,3000.0,246700],["2021-07-26",3000.0,3000.0,2800.0,2900.0,132300],["2021-07-27",3000.0,3000.0,2800.0,3000.0,195500],["2021-07-28",2900.0,3000.0,2800.0,3000.0,286900],["2021-07-29",3000.0,3000.0,2900.0,2900.0,121100],["2021-07-30",3000.0,3000.0,2900.0,2900.0,68700],["2021-08-02",3000.0,3000.0,2900.0,2900.0,206700],["2021-08-03",3000.0,3000.0,2900.0,3000.0,133700],["2021-08-04",3000.0,3000.0,2900.0,2900.0,118700],["2021-08-05",2900.0,3100.0,2900.0,3100.0,1007100],["2021-08-06",3300.0,3400.0,3100.0,3100.0,640000],["2021-08-09",3100.0,3300.0,3100.0,3300.0,287600],["2021-08-10",3300.0,3300.0,3100.0,3200.0,450200],["2021-08-11",3200.0,3300.0,3100.0,3200.0,299900],["2021-08-12",3200.0,3400.0,3100.0,3300.0,698200],["2021-08-13",3300.0,3600.0,3300.0,3600.0,2319600],["2021-08-16",3700.0,3900.0,3700.0,3900.0,1925500],["2021-08-17",3900.0,3900.0,3600.0,3600.0,843600],["2021-08-18",3600.0,3700.0,3400.0,3600.0,829100],["2021-08-19",3600.0,3600.0,3400.0,3600.0,829500],["2021-08-20",3600.0,3600.0,3400.0,3400.0,1043000],["2021-08-23",3400.0,3600.0,3400.0,3500.0,726000],["2021-08-24",3500.0,3600.0,3300.0,3400.0,781700],["2021-08-25",3400.0,3600.0,3400.0,3500.0,618300],["2021-08-26",3500.0,3600.0,3400.0,3400.0,269400],["2021-08-27",3400.0,3600.0,3300.0,3600.0,1040300],["2021-08-30",3600.0,3700.0,3500.0,3600.0,1534900],["2021-08-31",3600.0,3700.0,3500.0,3700.0,1026300],["2021-09-01",3700.0,4000.0,3700.0,3900.0,2068300],["2021-09-06",4000.0,4100.0,3900.0,4000.0,1474000],["2021-09-07",4200.0,4200.0,3600.0,3600.0,2120400],["2021-09-08",3700.0,3800.0,3600.0,3700.0,1280500],["2021-09-09",3800.0,3800.0,3600.0,3800.0,580400],["2021-09-10",3800.0,3800.0,3600.0,3700.0,901400],["2021-09-13",3600.0,4000.0,3400.0,4000.0,2737600],["2021-09-14",4200.0,4400.0,4100.0,4400.0,3252700],["2021-09-15",4400.0,4800.0,4400.0,4500.0,2343600],["2021-09-16",4500.0,4500.0,4100.0,4200.0,2052400],["2021-09-17",4200.0,4600.0,4100.0,4600.0,2033200],["2021-09-20",5000.0,5000.0,4800.0,5000.0,1316500],["2021-09-21",5500.0,5500.0,5200.0,5500.0,3251300],["2021-09-22",5900.0,6000.0,5900.0,6000.0,1189700],["2021-09-23",6600.0,6600.0,5400.0,5800.0,6031900],["2021-09-24",5700.0,5700.0,5300.0,5300.0,1859200],["2021-09-27",4800.0,5000.0,4800.0,4800.0,1089000],["2021-09-28",4400.0,4900.0,4400.0,4800.0,3276600],["2021-09-29",4800.0,4900.0,4500.0,4800.0,949400],["2021-09-30",4500.0,5200.0,4500.0,5100.0,669000],["2021-10-01",5000.0,5000.0,4700.0,5000.0,1808900],["2021-10-04",5000.0,5000.0,4500.0,4500.0,916900],["2021-10-05",4500.0,4700.0,4400.0,4600.0,720500],["2021-10-06",4700.0,5000.0,4500.0,5000.0,1041900],["2021-10-07",5000.0,5300.0,4800.0,5200.0,892300],["2021-10-08",5200.0,5200.0,4900.0,4900.0,693300],["2021-10-11",4900.0,4900.0,4700.0,4700.0,801400],["2021-10-12",4700.0,5100.0,4600.0,4900.0,1043900],["2021-10-13",4900.0,5000.0,4700.0,4900.0,758200],["2021-10-14",4900.0,5000.0,4800.0,4900.0,813400],["2021-10-15",4900.0,5200.0,4800.0,5000.0,1524900],["2021-10-18",5000.0,5200.0,4900.0,5100.0,1007100],["2021-10-19",5100.0,5300.0,4900.0,5200.0,1364100],["2021-10-20",5200.0,5700.0,5100.0,5700.0,3439900],["2021-10-21",5700.0,6200.0,5600.0,5900.0,2308300],["2021-10-22",5900.0,6400.0,5600.0,6300.0,4843000],["2021-10-25",6500.0,6600.0,6000.0,6200.0,1906200],["2021-10-26",6200.0,6300.0,5900.0,6200.0,949100],["2021-10-27",6200.0,6200.0,5600.0,5800.0,4305800],["2021-10-28",5800.0,6100.0,5800.0,5900.0,1302800],["2021-10-29",5900.0,6100.0,5800.0,6100.0,1607800],["2021-11-01",6100.0,6400.0,5900.0,6100.0,2268500],["2021-11-02",6200.0,6300.0,6100.0,6300.0,1100500],["2021-11-03",6300.0,6700.0,6000.0,6000.0,2169600],["2021-11-04",6000.0,6100.0,5900.0,6000.0,834500],["2021-11-05",6100.0,6100.0,5900.0,6100.0,1083100],["2021-11-08",6100.0,6200.0,6000.0,6100.0,1077900],["2021-11-09",6100.0,6200.0,6000.0,6100.0,742500],["2021-11-10",6100.0,6100.0,5900.0,6000.0,1221700],["2021-11-11",6100.0,6600.0,6000.0,6500.0,3198800],["2021-11-12",6700.0,7100.0,6500.0,7100.0,2909800],["2021-11-15",7100.0,7500.0,6900.0,7200.0,1990600],["2021-11-16",7200.0,7200.0,6500.0,6700.0,3398200],["2021-11-17",6700.0,7000.0,6500.0,7000.0,1858300],["2021-11-18",7000.0,7600.0,6800.0,7100.0,2798600],["2021-11-19",7500.0,7500.0,6500.0,6900.0,3927700],["2021-11-22",6900.0,7100.0,6300.0,6400.0,3131300],["2021-11-23",6300.0,7000.0,6000.0,7000.0,1860100],["2021-11-24",7400.0,7700.0,7200.0,7300.0,3727500],["2021-11-25",7300.0,7500.0,6900.0,7100.0,3116000],["2021-11-26",7000.0,7200.0,6700.0,6800.0,2714100],["2021-11-29",6700.0,7000.0,6500.0,7000.0,2053500],["2021-11-30",7000.0,7600.0,7000.0,7400.0,4289500],["2021-12-01",7500.0,7600.0,7200.0,7600.0,2237600],["2021-12-02",7600.0,8300.0,7500.0,8300.0,2521800],["2021-12-03",8900.0,9100.0,8400.0,8800.0,5372300],["2021-12-06",8600.0,8800.0,8000.0,8000.0,3187800],["2021-12-07",8000.0,8000.0,7200.0,7900.0,3223100],["2021-12-08",7900.0,8000.0,7400.0,7500.0,2037800],["2021-12-09",7500.0,7900.0,7300.0,7700.0,1583500],["2021-12-10",7800.0,7800.0,7400.0,7600.0,2927300],["2021-12-13",7700.0,8000.0,7500.0,8000.0,1072200],["2021-12-14",8000.0,8000.0,7700.0,7800.0,1159900],["2021-12-15",7800.0,7800.0,7500.0,7700.0,1226100],["2021-12-16",7700.0,8000.0,7500.0,8000.0,1857300],["2021-12-17",8000.0,8300.0,7800.0,8100.0,3065800],["2021-12-20",8100.0,8200.0,7800.0,7900.0,1263400],["2021-12-21",7900.0,7900.0,7700.0,7900.0,1649800],["2021-12-22",7900.0,8500.0,7900.0,8300.0,3329100],["2021-12-23",8400.0,8400.0,7900.0,8200.0,1652100],["2021-12-24",8200.0,8800.0,8100.0,8400.0,2523700],["2021-12-27",8400.0,8600.0,8300.0,8400.0,949700],["2021-12-28",8400.0,8500.0,8100.0,8200.0,2426000],["2021-12-29",8200.0,8300.0,8000.0,8300.0,2587300],["2021-12-30",8300.0,8500.0,8200.0,8300.0,1928000],["2021-12-31",8300.0,8400.0,8000.0,8000.0,1121700],["2022-01-04",8000.0,8300.0,8000.0,8200.0,1981100],["2022-01-05",8200.0,8300.0,8000.0,8100.0,1700100],["2022-01-06",8000.0,8600.0,8000.0,8300.0,2675100],["2022-01-07",8300.0,9100.0,8200.0,9000.0,4674600],["2022-01-10",9100.0,9800.0,9000.0,9200.0,4265100],["2022-01-11",9200.0,9200.0,8300.0,8600.0,2245800],["2022-01-12",8300.0,8600.0,7800.0,8300.0,2805800],["2022-01-13",8300.0,8400.0,7500.0,7500.0,2653800],["2022-01-14",7500.0,7900.0,6800.0,7500.0,1274700],["2022-01-17",7500.0,7800.0,6800.0,6900.0,1338900],["2022-01-18",6900.0,6900.0,6300.0,6300.0,1493600],["2022-01-19",6300.0,6300.0,5700.0,5700.0,1569300],["2022-01-20",5600.0,6200.0,5300.0,6200.0,954200],["2022-01-21",6300.0,6800.0,6300.0,6800.0,1033500],["2022-01-24",6800.0,7000.0,6200.0,6200.0,1080900],["2022-01-25",6000.0,6800.0,5900.0,6700.0,562500],["2022-01-26",6700.0,6900.0,6400.0,6500.0,367100],["2022-01-27",6500.0,6700.0,6300.0,6500.0,281300],["2022-01-28",6700.0,6700.0,6300.0,6400.0,374600],["2022-02-07",6500.0,7000.0,6500.0,7000.0,508300],["2022-02-08",7000.0,7200.0,6800.0,7000.0,514600],["2022-02-09",7000.0,7200.0,6800.0,7000.0,511400],["2022-02-10",7000.0,7100.0,7000.0,7100.0,455800],["2022-02-11",7100.0,7200.0,7000.0,7100.0,411400],["2022-02-14",7000.0,7100.0,6700.0,6900.0,487300],["2022-02-15",7000.0,7000.0,6700.0,6800.0,376900],["2022-02-16",7000.0,7100.0,6800.0,7000.0,480300],["2022-02-17",7200.0,7200.0,6900.0,7000.0,329700],["2022-02-18",7500.0,7500.0,6800.0,7100.0,457400],["2022-02-21",7100.0,7400.0,7000.0,7300.0,643400],["2022-02-22",7200.0,7300.0,7000.0,7100.0,1167000],["2022-02-23",7100.0,7300.0,7100.0,7200.0,427200],["2022-02-24",7200.0,7200.0,6600.0,7000.0,1163300],["2022-02-25",7000.0,7100.0,6800.0,6900.0,579700],["2022-02-28",6900.0,7000.0,6800.0,6800.0,451000],["2022-03-01",6800.0,7100.0,6800.0,7000.0,786500],["2022-03-02",7000.0,7100.0,6800.0,7000.0,684000],["2022-03-03",7000.0,7400.0,6800.0,7300.0,1691500],["2022-03-04",8000.0,8000.0,7200.0,7300.0,1086700],["2022-03-07",7300.0,7700.0,7200.0,7400.0,1739900],["2022-03-08",7400.0,7500.0,7200.0,7300.0,1372500],["2022-03-09",7300.0,7400.0,7000.0,7200.0,952900],["2022-03-10",7200.0,7500.0,7200.0,7500.0,1310600],["2022-03-11",7500.0,7900.0,7400.0,7600.0,2351000],["2022-03-14",7600.0,7600.0,7200.0,7300.0,919000],["2022-03-15",7300.0,7500.0,7200.0,7500.0,815000],["2022-03-16",7400.0,7600.0,7400.0,7500.0,1137800],["2022-03-17",7500.0,7700.0,7400.0,7600.0,1314300],["2022-03-18",7600.0,8200.0,7600.0,7900.0,2948067],["2022-03-21",8500.0,8500.0,7800.0,7900.0,736500],["2022-03-22",8500.0,8500.0,7700.0,7800.0,1077900],["2022-03-23",7800.0,7900.0,7600.0,7700.0,1622800],["2022-03-24",7900.0,7900.0,7500.0,7700.0,1113500],["2022-03-25",7800.0,7800.0,7600.0,7600.0,994100],["2022-03-28",7500.0,7600.0,7200.0,7300.0,2015000],["2022-03-29",7900.0,7900.0,7200.0,7600.0,1082100],["2022-03-30",8200.0,8200.0,7200.0,7200.0,1052600],["2022-03-31",7300.0,7400.0,7000.0,7200.0,691400],["2022-04-01",7100.0,7200.0,7000.0,7200.0,1012000],["2022-04-04",7200.0,7400.0,7100.0,7200.0,654400],["2022-04-05",7200.0,7300.0,7100.0,7200.0,442200],["2022-04-06",7200.0,7200.0,6900.0,7000.0,835700],["2022-04-07",7000.0,7100.0,6800.0,6900.0,548200],["2022-04-08",6900.0,6900.0,6500.0,6500.0,904600],["2022-04-12",6700.0,6900.0,6400.0,6500.0,470700],["2022-04-13",6500.0,6600.0,6000.0,6500.0,520600],["2022-04-14",6500.0,6600.0,6400.0,6500.0,324000],["2022-04-15",6500.0,6500.0,6000.0,6000.0,513800],["2022-04-18",6000.0,6100.0,5400.0,5400.0,997500],["2022-04-19",5400.0,5600.0,4900.0,4900.0,698200],["2022-04-20",4900.0,4900.0,4500.0,4500.0,1135400],["2022-04-21",4400.0,4400.0,4100.0,4100.0,963600],["2022-04-22",4000.0,4500.0,3900.0,4400.0,979800],["2022-04-25",4500.0,4700.0,4300.0,4500.0,624300],["2022-04-26",4500.0,4800.0,4300.0,4800.0,372100],["2022-04-27",4800.0,5000.0,4600.0,4900.0,368800],["2022-04-28",4900.0,5100.0,4900.0,4900.0,543700],["2022-04-29",4900.0,5100.0,4800.0,5100.0,569300],["2022-05-04",5100.0,5100.0,4800.0,4900.0,561700],["2022-05-05",4900.0,5000.0,4700.0,4900.0,268800],["2022-05-06",4800.0,4800.0,4600.0,4600.0,244100],["2022-05-09",4600.0,4600.0,4200.0,4200.0,445800],["2022-05-10",4100.0,4400.0,3900.0,4200.0,371500],["2022-05-11",4300.0,4400.0,4200.0,4300.0,240200],["2022-05-12",4300.0,4400.0,4000.0,4100.0,570600],["2022-05-13",4100.0,4200.0,3800.0,3800.0,380800],["2022-05-16",3800.0,4100.0,3700.0,3900.0,488400],["2022-05-17",3700.0,4200.0,3600.0,4100.0,283000],["2022-05-18",4200.0,4300.0,4100.0,4300.0,268100],["2022-05-19",4200.0,4200.0,4000.0,4100.0,217500],["2022-05-20",4200.0,4300.0,4100.0,4200.0,444200],["2022-05-23",4300.0,4300.0,4100.0,4100.0,242600],["2022-05-24",4200.0,4200.0,4000.0,4100.0,256900],["2022-05-25",4100.0,4500.0,4100.0,4500.0,1051600],["2022-05-26",4600.0,4800.0,4500.0,4700.0,417600],["2022-05-27",4600.0,4800.0,4500.0,4600.0,306600],["2022-05-30",4600.0,4700.0,4400.0,4700.0,536600],["2022-05-31",4600.0,4700.0,4500.0,4500.0,329100],["2022-06-01",4500.0,4600.0,4400.0,4500.0,164500],["2022-06-02",4500.0,4600.0,4400.0,4500.0,326900],["2022-06-03",4500.0,4600.0,4400.0,4500.0,278500],["2022-06-06",4500.0,4500.0,4300.0,4300.0,547200],["2022-06-07",4300.0,4300.0,3900.0,4000.0,790100],["2022-06-08",4000.0,4300.0,4000.0,4300.0,323700],["2022-06-09",4300.0,4300.0,4200.0,4200.0,97000],["2022-06-10",4200.0,4300.0,4100.0,4100.0,139937],["2022-06-13",4100.0,4100.0,3800.0,3800.0,340700],["2022-06-14",3900.0,4000.0,3600.0,3800.0,660000],["2022-06-15",3800.0,3900.0,3500.0,3500.0,582100],["2022-06-16",3500.0,3700.0,3500.0,3600.0,181500],["2022-06-17",3500.0,3600.0,3300.0,3300.0,461800],["2022-06-20",3100.0,3400.0,3000.0,3000.0,378700],["2022-06-21",2900.0,3000.0,2700.0,2700.0,519900],["2022-06-22",2800.0,2900.0,2800.0,2900.0,261700],["2022-06-23",2900.0,3100.0,2900.0,3100.0,324600],["2022-06-24",3200.0,3200.0,3000.0,3200.0,266100],["2022-06-27",3200.0,3200.0,3100.0,3100.0,106400],["2022-06-28",3200.0,3300.0,3100.0,3200.0,279200],["2022-06-29",3200.0,3400.0,3100.0,3300.0,344400],["2022-06-30",3300.0,3300.0,3100.0,3100.0,122200],["2022-07-01",3100.0,3200.0,2900.0,3000.0,215900],["2022-07-04",3100.0,3300.0,3000.0,3300.0,331600],["2022-07-05",3500.0,3500.0,3200.0,3300.0,256300],["2022-07-06",3300.0,3300.0,3100.0,3100.0,253700],["2022-07-07",3100.0,3200.0,3000.0,3200.0,120800],["2022-07-08",3200.0,3300.0,3100.0,3200.0,362100],["2022-07-11",3200.0,3300.0,3100.0,3200.0,211800],["2022-07-12",3200.0,3300.0,3100.0,3200.0,186500],["2022-07-13",3200.0,3400.0,3200.0,3300.0,347000],["2022-07-14",3300.0,3300.0,3200.0,3300.0,104500],["2022-07-15",3300.0,3400.0,3200.0,3200.0,262200],["2022-07-18",3200.0,3400.0,3200.0,3200.0,100100],["2022-07-19",3300.0,3300.0,3200.0,3300.0,247900],["2022-07-20",3300.0,3500.0,3200.0,3400.0,648900],["2022-07-21",3400.0,3500.0,3300.0,3300.0,125200],["2022-07-22",3300.0,3400.0,3200.0,3300.0,204600],["2022-07-25",3300.0,3300.0,3100.0,3300.0,359200],["2022-07-26",3300.0,3300.0,3200.0,3200.0,133600],["2022-07-27",3200.0,3300.0,3100.0,3200.0,205400],["2022-07-28",3200.0,3300.0,3100.0,3200.0,166200],["2022-07-29",3200.0,3300.0,3200.0,3200.0,112400],["2022-08-01",3200.0,3300.0,3200.0,3200.0,165900],["2022-08-02",3200.0,3400.0,3200.0,3300.0,644900],["2022-08-03",3300.0,3500.0,3300.0,3500.0,533300],["2022-08-04",3500.0,3500.0,3300.0,3400.0,386300],["2022-08-05",3400.0,3600.0,3300.0,3500.0,609500],["2022-08-08",3500.0,3800.0,3500.0,3700.0,913500],["2022-08-09",3700.0,4000.0,3700.0,4000.0,1247300],["2022-08-10",4000.0,4200.0,4000.0,4000.0,711000],["2022-08-11",4000.0,4100.0,3900.0,4000.0,940800],["2022-08-12",3900.0,4000.0,3800.0,4000.0,557100],["2022-08-15",3900.0,4000.0,3800.0,3900.0,487200],["2022-08-16",3800.0,4000.0,3800.0,3900.0,273100],["2022-08-17",3900.0,4000.0,3800.0,3900.0,460300],["2022-08-18",3900.0,3900.0,3700.0,3700.0,282100],["2022-08-19",3800.0,3800.0,3600.0,3600.0,234900],["2022-08-22",3600.0,3700.0,3500.0,3600.0,397500],["2022-08-23",3600.0,3700.0,3600.0,3700.0,178700],["2022-08-24",3700.0,3800.0,3600.0,3700.0,203300],["2022-08-25",3700.0,4000.0,3700.0,4000.0,743300],["2022-08-26",4100.0,4200.0,3900.0,4000.0,778400],["2022-08-29",4000.0,4000.0,3700.0,3700.0,389000],["2022-08-30",3700.0,3900.0,3700.0,3700.0,216900],["2022-08-31",3700.0,3900.0,3700.0,3800.0,272400],["2022-09-05",3800.0,3900.0,3700.0,3700.0,279400],["2022-09-06",3700.0,3900.0,3700.0,3700.0,311700],["2022-09-07",3700.0,3800.0,3600.0,3600.0,297200],["2022-09-08",3600.0,3700.0,3500.0,3600.0,517100],["2022-09-09",3500.0,3700.0,3500.0,3600.0,287600],["2022-09-12",3600.0,3700.0,3500.0,3600.0,149100],["2022-09-13",3600.0,3700.0,3500.0,3700.0,184000],["2022-09-14",3600.0,3600.0,3500.0,3600.0,306000],["2022-09-15",3500.0,3600.0,3500.0,3500.0,146000],["2022-09-16",3600.0,3600.0,3300.0,3300.0,318500],["2022-09-19",3400.0,3500.0,3200.0,3200.0,448700],["2022-09-20",3300.0,3300.0,3200.0,3300.0,166100],["2022-09-21",3300.0,3500.0,3200.0,3300.0,268800],["2022-09-22",3300.0,3500.0,3300.0,3400.0,334100],["2022-09-23",3500.0,3500.0,3300.0,3300.0,117700],["2022-09-26",3300.0,3300.0,3000.0,3200.0,699900],["2022-09-27",3200.0,3300.0,3100.0,3200.0,196100],["2022-09-28",3200.0,3300.0,3100.0,3200.0,258800],["2022-09-29",3100.0,3300.0,3100.0,3100.0,313000],["2022-09-30",3100.0,3200.0,2900.0,3100.0,257400],["2022-10-03",3100.0,3100.0,2900.0,2900.0,241000],["2022-10-04",2900.0,3000.0,2800.0,2800.0,136200],["2022-10-05",2800.0,3000.0,2800.0,3000.0,155300],["2022-10-06",3000.0,3100.0,2900.0,2900.0,167500],["2022-10-07",2900.0,2900.0,2700.0,2800.0,301500],["2022-10-10",2800.0,2900.0,2700.0,2800.0,336900],["2022-10-11",2800.0,2900.0,2600.0,2600.0,356500],["2022-10-12",2600.0,2700.0,2500.0,2600.0,170800],["2022-10-13",2600.0,2700.0,2600.0,2700.0,101300],["2022-10-14",2700.0,2800.0,2700.0,2800.0,138200],["2022-10-17",2700.0,2800.0,2600.0,2700.0,173500],["2022-10-18",2700.0,2800.0,2700.0,2800.0,154900],["2022-10-19",2800.0,2800.0,2600.0,2700.0,185700],["2022-10-20",2700.0,2700.0,2600.0,2600.0,34500],["2022-10-21",2700.0,2700.0,2400.0,2400.0,479500],["2022-10-24",2500.0,2500.0,2200.0,2200.0,383900],["2022-10-25",2100.0,2200.0,2000.0,2100.0,405000],["2022-10-26",2000.0,2200.0,2000.0,2100.0,187900],["2022-10-27",2100.0,2200.0,1900.0,2200.0,272000],["2022-10-28",2200.0,2300.0,2100.0,2200.0,173900],["2022-10-31",2200.0,2300.0,2100.0,2200.0,103000],["2022-11-01",2200.0,2200.0,2100.0,2100.0,56200],["2022-11-02",2100.0,2200.0,2000.0,2100.0,159100],["2022-11-03",2000.0,2200.0,2000.0,2100.0,128700],["2022-11-04",2000.0,2200.0,2000.0,2000.0,239800],["2022-11-07",2000.0,2100.0,1800.0,1900.0,144900],["2022-11-08",1800.0,2000.0,1800.0,1800.0,194900],["2022-11-09",1800.0,1900.0,1800.0,1900.0,260200],["2022-11-10",1900.0,1900.0,1800.0,1800.0,177600],["2022-11-11",1800.0,1900.0,1700.0,1700.0,247600],["2022-11-14",1700.0,1800.0,1600.0,1700.0,444600],["2022-11-15",1700.0,1700.0,1600.0,1600.0,145900],["2022-11-16",1500.0,1700.0,1500.0,1700.0,395600],["2022-11-17",1700.0,1800.0,1600.0,1800.0,380000],["2022-11-18",1900.0,1900.0,1700.0,1800.0,151100],["2022-11-21",1900.0,1900.0,1800.0,1900.0,364400],["2022-11-22",1900.0,2000.0,1900.0,2000.0,385400],["2022-11-23",2000.0,2100.0,1900.0,1900.0,200500],["2022-11-24",2000.0,2000.0,1800.0,1800.0,465300],["2022-11-25",1800.0,1900.0,1800.0,1900.0,180400],["2022-11-28",1900.0,2000.0,1900.0,2000.0,435400],["2022-11-29",2100.0,2200.0,2000.0,2100.0,447700],["2022-11-30",2200.0,2200.0,2100.0,2200.0,200300],["2022-12-01",2200.0,2400.0,2100.0,2400.0,893200],["2022-12-02",2400.0,2600.0,2300.0,2500.0,382600],["2022-12-05",2500.0,2700.0,2500.0,2700.0,575103],["2022-12-06",2800.0,2800.0,2500.0,2500.0,773600],["2022-12-07",2400.0,2500.0,2300.0,2300.0,511300],["2022-12-08",2300.0,2500.0,2200.0,2400.0,235800],["2022-12-09",2400.0,2400.0,2300.0,2400.0,165800],["2022-12-12",2400.0,2500.0,2200.0,2300.0,252900],["2022-12-13",2400.0,2500.0,2200.0,2500.0,324700],["2022-12-14",2600.0,2700.0,2400.0,2600.0,349700],["2022-12-15",2600.0,2600.0,2400.0,2400.0,116300],["2022-12-16",2400.0,2500.0,2300.0,2400.0,129400],["2022-12-19",2300.0,2500.0,2300.0,2500.0,322800],["2022-12-20",2500.0,2500.0,2300.0,2400.0,385000],["2022-12-21",2400.0,2400.0,2200.0,2300.0,262100],["2022-12-22",2200.0,2300.0,2100.0,2300.0,287700],["2022-12-23",2300.0,2300.0,2100.0,2100.0,752900],["2022-12-26",2100.0,2100.0,1900.0,1900.0,727600],["2022-12-27",1800.0,2000.0,1800.0,2000.0,569300],["2022-12-28",2000.0,2100.0,1900.0,1900.0,253200],["2022-12-29",2000.0,2000.0,1800.0,1900.0,315700],["2022-12-30",2000.0,2000.0,1800.0,1800.0,384800],["2023-01-03",1900.0,1900.0,1800.0,1900.0,249500],["2023-01-04",2000.0,2000.0,1900.0,1900.0,84100],["2023-01-05",1900.0,2000.0,1800.0,1900.0,374800],["2023-01-06",2000.0,2000.0,1800.0,1900.0,155700],["2023-01-09",1900.0,2000.0,1800.0,2000.0,140300],["2023-01-10",2000.0,2000.0,1800.0,1900.0,138100],["2023-01-11",1800.0,2000.0,1800.0,2000.0,620900],["2023-01-12",1900.0,2100.0,1900.0,2000.0,95300],["2023-01-13",1900.0,2100.0,1900.0,2100.0,237600],["2023-01-16",2100.0,2200.0,2000.0,2100.0,276800],["2023-01-17",2000.0,2100.0,2000.0,2000.0,272600],["2023-01-18",2000.0,2100.0,1900.0,2000.0,136300],["2023-01-19",2100.0,2100.0,2000.0,2100.0,133400],["2023-01-27",2100.0,2200.0,2100.0,2100.0,72300],["2023-01-30",2100.0,2300.0,2100.0,2300.0,379200],["2023-01-31",2300.0,2300.0,2100.0,2200.0,209200],["2023-02-01",2300.0,2300.0,2200.0,2200.0,107200],["2023-02-02",2200.0,2200.0,2100.0,2200.0,92600],["2023-02-03",2200.0,2200.0,2100.0,2100.0,183400],["2023-02-06",2100.0,2200.0,2000.0,2200.0,101100],["2023-02-07",2100.0,2200.0,2000.0,2000.0,210800],["2023-02-08",2000.0,2200.0,2000.0,2000.0,244300],["2023-02-09",2000.0,2200.0,2000.0,2100.0,182100],["2023-02-10",2000.0,2100.0,2000.0,2000.0,111300],["2023-02-13",2100.0,2100.0,1900.0,2100.0,185200],["2023-02-14",2000.0,2100.0,2000.0,2000.0,109700],["2023-02-15",2000.0,2100.0,1900.0,2000.0,67600],["2023-02-16",2000.0,2100.0,1900.0,2000.0,186400],["2023-02-17",1900.0,2100.0,1900.0,2000.0,89800],["2023-02-20",2100.0,2200.0,2000.0,2100.0,196200],["2023-02-21",2100.0,2200.0,2000.0,2100.0,165300],["2023-02-22",2000.0,2200.0,2000.0,2100.0,227400],["2023-02-23",2200.0,2200.0,2000.0,2100.0,82700],["2023-02-24",2100.0,2200.0,2000.0,2100.0,306400],["2023-02-27",2000.0,2100.0,2000.0,2100.0,88700],["2023-02-28",2100.0,2100.0,2000.0,2000.0,93300],["2023-03-01",2000.0,2100.0,2000.0,2000.0,126100],["2023-03-02",2000.0,2100.0,2000.0,2000.0,197300],["2023-03-03",2100.0,2100.0,2000.0,2000.0,130300],["2023-03-06",2000.0,2100.0,2000.0,2000.0,88900],["2023-03-07",2100.0,2100.0,2000.0,2000.0,43000],["2023-03-08",2100.0,2100.0,2000.0,2000.0,159800],["2023-03-09",2000.0,2100.0,2000.0,2000.0,32700],["2023-03-10",2000.0,2100.0,1900.0,1900.0,146100],["2023-03-13",2000.0,2000.0,1900.0,2000.0,179500],["2023-03-14",2100.0,2200.0,2100.0,2200.0,1703800],["2023-03-15",2200.0,2300.0,2100.0,2100.0,436600],["2023-03-16",2100.0,2200.0,2000.0,2000.0,414800],["2023-03-17",2100.0,2100.0,2000.0,2000.0,208000],["2023-03-20",2000.0,2100.0,2000.0,2000.0,183800],["2023-03-21",2100.0,2100.0,1900.0,2000.0,178900],["2023-03-22",2000.0,2100.0,1900.0,2000.0,143900],["2023-03-23",2000.0,2100.0,1900.0,2100.0,46600],["2023-03-24",2000.0,2100.0,2000.0,2000.0,23700],["2023-03-27",2100.0,2100.0,2000.0,2100.0,97600],["2023-03-28",2100.0,2100.0,2000.0,2100.0,109400],["2023-03-29",2100.0,2100.0,2000.0,2000.0,108000],["2023-03-30",2000.0,2100.0,2000.0,2000.0,77700],["2023-03-31",2000.0,2100.0,2000.0,2100.0,109200],["2023-04-03",2100.0,2100.0,2000.0,2100.0,43700],["2023-04-04",2100.0,2100.0,2000.0,2000.0,303800],["2023-04-05",2100.0,2200.0,2000.0,2100.0,561900],["2023-04-06",2200.0,2200.0,2000.0,2100.0,571600],["2023-04-07",2200.0,2200.0,2000.0,2100.0,82000],["2023-04-10",2000.0,2200.0,2000.0,2000.0,307900],["2023-04-11",2100.0,2100.0,2000.0,2100.0,523700],["2023-04-12",2100.0,2100.0,2000.0,2000.0,119100],["2023-04-13",2100.0,2100.0,2000.0,2100.0,223400],["2023-04-14",2100.0,2100.0,2000.0,2000.0,384500],["2023-04-17",2000.0,2100.0,1900.0,2000.0,92300],["2023-04-18",2000.0,2100.0,2000.0,2000.0,97600],["2023-04-19",2100.0,2100.0,2000.0,2000.0,33000],["2023-04-20",2000.0,2100.0,2000.0,2000.0,133300],["2023-04-21",2100.0,2100.0,2000.0,2000.0,171000],["2023-04-24",2100.0,2100.0,1900.0,1900.0,173500],["2023-04-25",1900.0,2000.0,1900.0,2000.0,337300],["2023-04-26",2100.0,2100.0,1900.0,2100.0,87300],["2023-04-27",2100.0,2100.0,2000.0,2000.0,145700],["2023-04-28",2000.0,2100.0,1900.0,2000.0,169400],["2023-05-04",2000.0,2000.0,1900.0,2000.0,100900],["2023-05-05",2000.0,2000.0,1900.0,1900.0,83200],["2023-05-08",2000.0,2000.0,1900.0,2000.0,90200],["2023-05-09",2000.0,2100.0,1900.0,2100.0,355400],["2023-05-10",2100.0,2100.0,2000.0,2100.0,356200],["2023-05-11",2100.0,2200.0,2000.0,2200.0,770200],["2023-05-12",2200.0,2200.0,2100.0,2100.0,542300],["2023-05-15",2100.0,2200.0,2000.0,2200.0,372400],["2023-05-16",2200.0,2200.0,2000.0,2100.0,282700],["2023-05-17",2100.0,2200.0,2000.0,2100.0,183000],["2023-05-18",2100.0,2300.0,2100.0,2300.0,1253600],["2023-05-19",2500.0,2500.0,2200.0,2300.0,1131200],["2023-05-22",2400.0,2400.0,2200.0,2300.0,313900],["2023-05-23",2300.0,2500.0,2300.0,2400.0,1436600],["2023-05-24",2400.0,2500.0,2400.0,2400.0,295800],["2023-05-25",2400.0,2500.0,2300.0,2300.0,770000],["2023-05-26",2300.0,2400.0,2300.0,2400.0,324200],["2023-05-29",2400.0,2600.0,2300.0,2600.0,1009700],["2023-05-30",2600.0,2700.0,2500.0,2600.0,700700],["2023-05-31",2600.0,2800.0,2500.0,2800.0,1404500],["2023-06-01",2800.0,3000.0,2800.0,3000.0,1604000],["2023-06-02",3200.0,3200.0,2800.0,3000.0,1761400],["2023-06-05",3000.0,3100.0,2900.0,3000.0,664700],["2023-06-06",3100.0,3200.0,2900.0,3200.0,1117300],["2023-06-07",3200.0,3300.0,3100.0,3300.0,834900],["2023-06-08",3300.0,3300.0,3000.0,3000.0,1572500],["2023-06-09",3000.0,3100.0,2900.0,3000.0,712600],["2023-06-12",3000.0,3200.0,3000.0,3000.0,510700],["2023-06-13",3100.0,3200.0,3000.0,3100.0,614800],["2023-06-14",3100.0,3400.0,3100.0,3100.0,1226200],["2023-06-15",3200.0,3200.0,2900.0,3100.0,629400],["2023-06-16",3100.0,3200.0,2900.0,2900.0,880100],["2023-06-19",3000.0,3000.0,2800.0,3000.0,714000],["2023-06-20",3000.0,3100.0,2900.0,3000.0,285200],["2023-06-21",3000.0,3100.0,2900.0,3000.0,608900],["2023-06-22",3100.0,3100.0,2900.0,3100.0,632300],["2023-06-23",3100.0,3200.0,3000.0,3100.0,457800],["2023-06-26",3100.0,3100.0,2800.0,3000.0,795100],["2023-06-27",3000.0,3100.0,2900.0,3100.0,370600],["2023-06-28",3000.0,3100.0,2900.0,2900.0,419700],["2023-06-29",3000.0,3000.0,2900.0,2900.0,247100],["2023-06-30",2900.0,3000.0,2800.0,2900.0,175100],["2023-07-03",2800.0,3000.0,2800.0,2900.0,131600],["2023-07-04",3000.0,3000.0,2900.0,3000.0,175100],["2023-07-05",3000.0,3000.0,2800.0,2900.0,303000],["2023-07-06",2900.0,3000.0,2800.0,2900.0,338800],["2023-07-07",2800.0,2900.0,2800.0,2900.0,135300],["2023-07-10",2900.0,3000.0,2800.0,3000.0,140600],["2023-07-11",3000.0,3000.0,2900.0,2900.0,253700],["2023-07-12",3000.0,3000.0,2800.0,2900.0,167100],["2023-07-13",2900.0,3000.0,2900.0,3000.0,127700],["2023-07-14",2900.0,3300.0,2900.0,3300.0,2565900],["2023-07-17",3500.0,3600.0,3400.0,3600.0,1462200],["2023-07-18",3800.0,3900.0,3500.0,3700.0,3081700],["2023-07-19",3700.0,3800.0,3500.0,3700.0,1525400],["2023-07-20",3700.0,3800.0,3500.0,3600.0,1256400],["2023-07-21",3700.0,3800.0,3500.0,3700.0,1100000],["2023-07-24",3600.0,3800.0,3600.0,3700.0,983000],["2023-07-25",3700.0,3800.0,3600.0,3600.0,643000],["2023-07-26",3600.0,3700.0,3500.0,3600.0,829600],["2023-07-27",3500.0,3700.0,3500.0,3600.0,553100],["2023-07-28",3600.0,3900.0,3500.0,3700.0,1211000],["2023-07-31",3800.0,3800.0,3600.0,3700.0,357000],["2023-08-01",3800.0,3800.0,3500.0,3500.0,577100],["2023-08-02",3500.0,3700.0,3500.0,3600.0,207800],["2023-08-03",3600.0,3700.0,3400.0,3500.0,672800],["2023-08-04",3500.0,3700.0,3500.0,3700.0,435800],["2023-08-07",3700.0,3800.0,3600.0,3700.0,906100],["2023-08-08",3700.0,4000.0,3700.0,4000.0,1338400],["2023-08-09",4100.0,4400.0,4000.0,4300.0,1675400],["2023-08-10",4300.0,4400.0,3900.0,4000.0,653200],["2023-08-11",4000.0,4100.0,3800.0,4100.0,937400],["2023-08-14",4100.0,4200.0,4000.0,4200.0,716400],["2023-08-15",4200.0,4200.0,4000.0,4100.0,769800],["2023-08-16",4100.0,4200.0,3900.0,4100.0,890300],["2023-08-17",4100.0,4200.0,4000.0,4000.0,266700],["2023-08-18",4000.0,4000.0,3600.0,3600.0,1642300],["2023-08-21",3400.0,3700.0,3400.0,3700.0,203100],["2023-08-22",3700.0,3800.0,3500.0,3700.0,482300],["2023-08-23",3700.0,3800.0,3600.0,3700.0,208000],["2023-08-24",3600.0,3800.0,3600.0,3800.0,391100],["2023-08-25",3700.0,3800.0,3600.0,3700.0,189700],["2023-08-28",3600.0,3800.0,3600.0,3700.0,317800],["2023-08-29",3800.0,3800.0,3600.0,3800.0,714800],["2023-08-30",3900.0,4000.0,3800.0,3800.0,321900],["2023-08-31",3800.0,4000.0,3800.0,3800.0,301900],["2023-09-05",3800.0,4000.0,3800.0,3900.0,329300],["2023-09-06",3800.0,4000.0,3700.0,4000.0,521900],["2023-09-07",4000.0,4100.0,3900.0,3900.0,518800],["2023-09-08",4000.0,4000.0,3800.0,3900.0,500900],["2023-09-11",3900.0,4100.0,3700.0,3700.0,953500],["2023-09-12",3700.0,3800.0,3700.0,3800.0,591700],["2023-09-13",3800.0,3900.0,3700.0,3700.0,457300],["2023-09-14",3700.0,3800.0,3500.0,3600.0,912400],["2023-09-15",3600.0,3700.0,3500.0,3700.0,216100],["2023-09-18",3700.0,3700.0,3500.0,3600.0,200600],["2023-09-19",3700.0,3700.0,3500.0,3600.0,186400],["2023-09-20",3600.0,3700.0,3500.0,3600.0,293000],["2023-09-21",3700.0,3900.0,3600.0,3900.0,817400],["2023-09-22",4100.0,4200.0,3800.0,4200.0,3317700],["2023-09-25",4300.0,4600.0,4200.0,4400.0,2953700],["2023-09-26",4400.0,4600.0,4000.0,4100.0,1333400],["2023-09-27",4100.0,4200.0,3700.0,4200.0,938500],["2023-09-28",4200.0,4200.0,3900.0,4100.0,228600],["2023-09-29",4100.0,4200.0,3900.0,3900.0,378900],["2023-10-02",3900.0,4200.0,3900.0,4200.0,427600],["2023-10-03",4400.0,4500.0,4100.0,4200.0,980900],["2023-10-04",4200.0,4300.0,4000.0,4200.0,315000],["2023-10-05",4200.0,4300.0,4100.0,4100.0,355400],["2023-10-06",4100.0,4200.0,4000.0,4100.0,350700],["2023-10-09",4100.0,4500.0,4100.0,4500.0,920600],["2023-10-10",4700.0,4900.0,4500.0,4600.0,894700],["2023-10-11",4700.0,4800.0,4400.0,4500.0,557000],["2023-10-12",4500.0,4700.0,4300.0,4400.0,845100],["2023-10-13",4400.0,4700.0,4400.0,4600.0,548400],["2023-10-16",4500.0,5000.0,4500.0,5000.0,1457900],["2023-10-17",5400.0,5400.0,5100.0,5200.0,1722200],["2023-10-18",5200.0,5200.0,4700.0,4700.0,1541300],["2023-10-19",4700.0,4800.0,4500.0,4600.0,889200],["2023-10-20",4600.0,4800.0,4500.0,4800.0,878800],["2023-10-23",4900.0,5100.0,4800.0,5000.0,1023400],["2023-10-24",5000.0,5000.0,4800.0,4900.0,556500],["2023-10-25",5000.0,5000.0,4600.0,4700.0,1042700],["2023-10-26",4700.0,4800.0,4300.0,4300.0,2403700],["2023-10-27",4200.0,4400.0,4000.0,4300.0,1101200],["2023-10-30",4300.0,4300.0,4100.0,4100.0,468000],["2023-10-31",4100.0,4200.0,3700.0,3700.0,1137100],["2023-11-01",3700.0,3800.0,3400.0,3600.0,1725800],["2023-11-02",3600.0,3900.0,3600.0,3900.0,422200],["2023-11-03",4000.0,4200.0,3900.0,4000.0,859400],["2023-11-06",4000.0,4100.0,3900.0,4000.0,604200],["2023-11-07",4000.0,4400.0,4000.0,4400.0,1371800],["2023-11-08",4400.0,4600.0,4100.0,4400.0,1098800],["2023-11-09",4500.0,4700.0,4300.0,4400.0,1145400],["2023-11-10",4300.0,4400.0,4200.0,4200.0,1325700],["2023-11-13",4200.0,4400.0,4200.0,4300.0,347500],["2023-11-14",4300.0,4400.0,4200.0,4300.0,403700],["2023-11-15",4300.0,4500.0,4200.0,4300.0,675800],["2023-11-16",4200.0,4300.0,4200.0,4200.0,208300],["2023-11-17",4200.0,4500.0,4100.0,4200.0,1373700],["2023-11-20",4200.0,4300.0,4000.0,4300.0,608300],["2023-11-21",4300.0,4400.0,4200.0,4200.0,454200],["2023-11-22",4200.0,4300.0,4100.0,4300.0,615400],["2023-11-23",4200.0,4300.0,4100.0,4100.0,787800],["2023-11-24",4100.0,4100.0,3900.0,4100.0,852200],["2023-11-27",4100.0,4200.0,3900.0,4000.0,500400],["2023-11-28",4000.0,4100.0,3800.0,3900.0,366700],["2023-11-29",3900.0,4100.0,3900.0,4000.0,348000],["2023-11-30",4100.0,4100.0,3900.0,3900.0,359700],["2023-12-01",3900.0,4000.0,3900.0,3900.0,299800],["2023-12-04",4000.0,4100.0,3900.0,4100.0,448700],["2023-12-05",4000.0,4100.0,3900.0,4000.0,690800],["2023-12-06",4000.0,4100.0,3900.0,4100.0,715100],["2023-12-07",4000.0,4200.0,4000.0,4000.0,672300],["2023-12-08",4100.0,4100.0,3900.0,4000.0,1011800],["2023-12-11",4000.0,4000.0,3900.0,3900.0,221300],["2023-12-12",4000.0,4100.0,3900.0,4000.0,655900],["2023-12-13",4000.0,4100.0,3900.0,4000.0,238000],["2023-12-14",4000.0,4000.0,3900.0,3900.0,225600],["2023-12-15",3900.0,4000.0,3800.0,3900.0,931700],["2023-12-18",3900.0,4000.0,3800.0,3900.0,440300],["2023-12-19",3900.0,4000.0,3800.0,3900.0,269500],["2023-12-20",3900.0,4000.0,3800.0,3900.0,211800],["2023-12-21",3900.0,3900.0,3800.0,3800.0,144300],["2023-12-22",3800.0,3900.0,3700.0,3800.0,294900],["2023-12-25",3800.0,3900.0,3700.0,3900.0,208700],["2023-12-26",3800.0,3900.0,3700.0,3800.0,352700],["2023-12-27",3800.0,3900.0,3700.0,3800.0,198000],["2023-12-28",3800.0,3900.0,3700.0,3700.0,163100],["2023-12-29",3800.0,3800.0,3700.0,3700.0,360200],["2024-01-02",3700.0,3800.0,3600.0,3700.0,408300],["2024-01-03",3700.0,3800.0,3600.0,3600.0,433900],["2024-01-04",3600.0,3800.0,3600.0,3800.0,527600],["2024-01-05",3700.0,3800.0,3600.0,3700.0,587500],["2024-01-08",3700.0,3800.0,3600.0,3700.0,286600],["2024-01-09",3700.0,3800.0,3600.0,3700.0,309400],["2024-01-10",3700.0,3800.0,3600.0,3700.0,200900],["2024-01-11",3700.0,3700.0,3500.0,3700.0,654800],["2024-01-12",3700.0,3700.0,3500.0,3500.0,465100],["2024-01-15",3500.0,3700.0,3500.0,3500.0,246300],["2024-01-16",3500.0,3700.0,3500.0,3600.0,237200],["2024-01-17",3600.0,3700.0,3600.0,3600.0,158200],["2024-01-18",3700.0,3700.0,3500.0,3600.0,469600],["2024-01-19",3600.0,3700.0,3500.0,3600.0,243600],["2024-01-22",3600.0,3900.0,3600.0,3900.0,1026200],["2024-01-23",4200.0,4200.0,3900.0,4000.0,1092600],["2024-01-24",4000.0,4000.0,3800.0,3900.0,526400],["2024-01-25",3900.0,4200.0,3800.0,4200.0,2521200],["2024-01-26",4200.0,4600.0,4200.0,4600.0,3184400],["2024-01-29",4600.0,5000.0,4600.0,4800.0,2523300],["2024-01-30",4800.0,5000.0,4500.0,4600.0,2215400],["2024-01-31",4600.0,4900.0,4400.0,4500.0,1117300],["2024-02-01",4500.0,4600.0,4300.0,4400.0,1130100],["2024-02-02",4400.0,4500.0,4200.0,4300.0,1122000],["2024-02-05",4300.0,4400.0,4000.0,4100.0,1029900],["2024-02-06",4100.0,4500.0,4000.0,4500.0,1724300],["2024-02-07",4500.0,4700.0,4500.0,4500.0,1263800],["2024-02-15",4500.0,4800.0,4500.0,4700.0,853800],["2024-02-16",4600.0,4900.0,4500.0,4600.0,862200],["2024-02-19",4600.0,4700.0,4400.0,4400.0,751800],["2024-02-20",4500.0,4700.0,4400.0,4600.0,1098600],["2024-02-21",4600.0,4800.0,4500.0,4800.0,910400],["2024-02-22",4700.0,5200.0,4700.0,5200.0,2410900],["2024-02-23",5500.0,5700.0,5200.0,5200.0,4714800],["2024-02-26",5200.0,5700.0,5200.0,5600.0,2087800],["2024-02-27",5600.0,5700.0,5100.0,5200.0,2125500],["2024-02-28",5400.0,5500.0,5200.0,5400.0,723700],["2024-02-29",5400.0,5500.0,5200.0,5400.0,979900],["2024-03-01",5400.0,5400.0,5300.0,5300.0,751900],["2024-03-04",5300.0,5400.0,5100.0,5200.0,1620000],["2024-03-05",5200.0,5300.0,5000.0,5100.0,1520500],["2024-03-06",5200.0,5200.0,4700.0,4800.0,2512300],["2024-03-07",4900.0,5100.0,4800.0,4900.0,1072200],["2024-03-08",4900.0,5000.0,4800.0,4900.0,1177900],["2024-03-11",4900.0,4900.0,4700.0,4700.0,538300],["2024-03-12",4700.0,4800.0,4600.0,4700.0,700900],["2024-03-13",4700.0,5100.0,4500.0,5100.0,2402300],["2024-03-14",5600.0,5600.0,5000.0,5100.0,1272600],["2024-03-15",5100.0,5200.0,4800.0,5000.0,919800],["2024-03-18",5000.0,5000.0,4600.0,4700.0,834400],["2024-03-19",4700.0,4900.0,4700.0,4700.0,579400],["2024-03-20",4800.0,4900.0,4700.0,4900.0,258700],["2024-03-21",4900.0,5000.0,4800.0,4800.0,429600],["2024-03-22",4700.0,4900.0,4700.0,4700.0,703200],["2024-03-25",4800.0,5000.0,4700.0,4900.0,620800],["2024-03-26",4900.0,4900.0,4800.0,4800.0,382900],["2024-03-27",4800.0,4900.0,4800.0,4900.0,273300],["2024-03-28",4900.0,4900.0,4700.0,4700.0,252300],["2024-03-29",4800.0,4800.0,4700.0,4700.0,385700],["2024-04-01",4700.0,4800.0,4700.0,4800.0,745500],["2024-04-02",4800.0,4800.0,4600.0,4700.0,368800],["2024-04-03",4700.0,4800.0,4600.0,4600.0,805200],["2024-04-04",4600.0,4700.0,4500.0,4600.0,668000],["2024-04-05",4600.0,4600.0,4500.0,4500.0,506500],["2024-04-08",4500.0,4500.0,4300.0,4300.0,595800],["2024-04-09",4300.0,4500.0,4300.0,4400.0,227500],["2024-04-10",4400.0,4500.0,4400.0,4400.0,237600],["2024-04-11",4400.0,4500.0,4300.0,4400.0,169200],["2024-04-12",4400.0,4500.0,4400.0,4500.0,282400],["2024-04-15",4400.0,4400.0,4200.0,4200.0,414800],["2024-04-16",4200.0,4300.0,3900.0,4100.0,551700],["2024-04-17",4100.0,4100.0,3900.0,4000.0,635300],["2024-04-19",4000.0,4400.0,3900.0,4400.0,1092000],["2024-04-22",4500.0,4800.0,4400.0,4800.0,2317700],["2024-04-23",5000.0,5100.0,4400.0,4500.0,1148800],["2024-04-24",4500.0,4700.0,4400.0,4500.0,576500],["2024-04-25",4500.0,4500.0,4200.0,4400.0,873000],["2024-04-26",4300.0,4500.0,4300.0,4400.0,386400],["2024-05-02",4300.0,4400.0,4200.0,4300.0,346100],["2024-05-03",4300.0,4400.0,4300.0,4300.0,158000],["2024-05-06",4300.0,4500.0,4300.0,4400.0,419000],["2024-05-07",4400.0,4500.0,4400.0,4400.0,504900],["2024-05-08",4400.0,4500.0,4300.0,4400.0,339700],["2024-05-09",4400.0,4500.0,4300.0,4400.0,526000],["2024-05-10",4400.0,4500.0,4300.0,4400.0,540800],["2024-05-13",4400.0,4700.0,4400.0,4600.0,1022200],["2024-05-14",4600.0,4600.0,4400.0,4400.0,330600],["2024-05-15",4500.0,4500.0,4300.0,4400.0,753700],["2024-05-16",4500.0,4500.0,4300.0,4400.0,508400],["2024-05-17",4400.0,4500.0,4300.0,4400.0,504000],["2024-05-20",4400.0,4500.0,4300.0,4500.0,882300],["2024-05-21",4500.0,4500.0,4300.0,4400.0,448800],["2024-05-22",4400.0,4500.0,4400.0,4500.0,687500],["2024-05-23",4500.0,4500.0,4400.0,4500.0,498500],["2024-05-24",4500.0,4600.0,4300.0,4400.0,951400],["2024-05-27",4400.0,4400.0,4300.0,4300.0,363400],["2024-05-28",4300.0,4500.0,4300.0,4400.0,483400],["2024-05-29",4400.0,4500.0,4300.0,4400.0,568100],["2024-05-30",4400.0,4400.0,4300.0,4300.0,570000],["2024-05-31",4400.0,4400.0,4300.0,4300.0,479600],["2024-06-03",4400.0,4500.0,4300.0,4500.0,1138300],["2024-06-04",4500.0,4500.0,4300.0,4400.0,317700],["2024-06-05",4400.0,4500.0,4300.0,4300.0,342000],["2024-06-06",4400.0,4500.0,4300.0,4300.0,364000],["2024-06-07",4300.0,4400.0,4300.0,4400.0,251600],["2024-06-10",4400.0,4500.0,4300.0,4400.0,225800],["2024-06-11",4400.0,4500.0,4300.0,4300.0,458900],["2024-06-12",4300.0,4400.0,4300.0,4400.0,263800],["2024-06-13",4400.0,4400.0,4300.0,4400.0,312700],["2024-06-14",4400.0,4500.0,4300.0,4300.0,342300],["2024-06-17",4300.0,4400.0,4300.0,4300.0,305400],["2024-06-18",4400.0,4400.0,4300.0,4300.0,466800],["2024-06-19",4300.0,4300.0,4200.0,4300.0,317800],["2024-06-20",4300.0,4300.0,4200.0,4200.0,377800],["2024-06-21",4200.0,4300.0,4200.0,4200.0,423200],["2024-06-24",4200.0,4200.0,3900.0,4000.0,937100],["2024-06-25",4100.0,4200.0,4000.0,4100.0,477200],["2024-06-26",4100.0,4100.0,4000.0,4100.0,212900],["2024-06-27",4100.0,4200.0,4000.0,4100.0,254100],["2024-06-28",4100.0,4200.0,4000.0,4000.0,352700],["2024-07-01",4000.0,4100.0,4000.0,4100.0,141300],["2024-07-02",4100.0,4100.0,4000.0,4100.0,46300],["2024-07-03",4100.0,4100.0,4000.0,4100.0,154400],["2024-07-04",4100.0,4400.0,4100.0,4200.0,834900],["2024-07-05",4200.0,4300.0,4200.0,4200.0,374400],["2024-07-08",4300.0,4300.0,4100.0,4100.0,345100],["2024-07-09",4100.0,4200.0,4000.0,4100.0,194600],["2024-07-10",4200.0,4200.0,4000.0,4100.0,355200],["2024-07-11",4100.0,4200.0,4000.0,4100.0,392400],["2024-07-12",4000.0,4200.0,4000.0,4200.0,318300],["2024-07-15",4200.0,4300.0,4100.0,4200.0,366500],["2024-07-16",4200.0,4300.0,4100.0,4200.0,264900],["2024-07-17",4100.0,4300.0,4100.0,4200.0,456900],["2024-07-18",4100.0,4200.0,4000.0,4100.0,213600],["2024-07-19",4100.0,4200.0,4000.0,4100.0,823300],["2024-07-22",4000.0,4000.0,3700.0,3700.0,2133800],["2024-07-23",3700.0,3700.0,3400.0,3400.0,759300],["2024-07-24",3400.0,3400.0,3200.0,3400.0,317700],["2024-07-25",3300.0,3400.0,3200.0,3200.0,550300],["2024-07-26",3200.0,3200.0,3100.0,3200.0,206600],["2024-07-29",3100.0,3200.0,3000.0,3100.0,519500],["2024-07-30",3000.0,3100.0,2900.0,3000.0,235800],["2024-07-31",3000.0,3100.0,3000.0,3000.0,144500],["2024-08-01",3100.0,3100.0,2700.0,2700.0,722400],["2024-08-02",2700.0,2800.0,2500.0,2800.0,289000],["2024-08-05",2800.0,2800.0,2600.0,2600.0,613300],["2024-08-06",2600.0,2700.0,2500.0,2600.0,235500],["2024-08-07",2600.0,2800.0,2600.0,2800.0,315200],["2024-08-08",2900.0,3000.0,2700.0,2800.0,446300],["2024-08-09",2800.0,2900.0,2700.0,2700.0,560600],["2024-08-12",2800.0,2900.0,2700.0,2800.0,210300],["2024-08-13",2800.0,2900.0,2600.0,2700.0,228700],["2024-08-14",2800.0,2800.0,2600.0,2600.0,110100],["2024-08-15",2700.0,2700.0,2600.0,2700.0,136100],["2024-08-16",2700.0,2900.0,2700.0,2900.0,329200],["2024-08-19",2900.0,2900.0,2700.0,2800.0,310600],["2024-08-20",2800.0,3000.0,2700.0,2900.0,507000],["2024-08-21",2900.0,3000.0,2800.0,2900.0,221300],["2024-08-22",2900.0,2900.0,2700.0,2900.0,278000],["2024-08-23",2900.0,2900.0,2700.0,2900.0,179100],["2024-08-26",2800.0,2900.0,2800.0,2900.0,260200],["2024-08-27",2800.0,2900.0,2800.0,2900.0,78300],["2024-08-28",2900.0,2900.0,2800.0,2800.0,142000],["2024-08-29",2800.0,2900.0,2700.0,2700.0,154300],["2024-08-30",2700.0,2800.0,2700.0,2800.0,26400],["2024-09-04",2700.0,3000.0,2700.0,2900.0,708300],["2024-09-05",2900.0,3000.0,2800.0,2900.0,278500],["2024-09-06",2900.0,3000.0,2800.0,2900.0,355000],["2024-09-09",2800.0,2900.0,2800.0,2900.0,54800],["2024-09-10",2900.0,2900.0,2800.0,2900.0,60600],["2024-09-11",2900.0,2900.0,2700.0,2800.0,456300],["2024-09-12",2900.0,2900.0,2800.0,2900.0,132200],["2024-09-13",2900.0,2900.0,2800.0,2800.0,167000],["2024-09-16",2900.0,2900.0,2800.0,2800.0,84900],["2024-09-17",2900.0,3000.0,2800.0,3000.0,584400],["2024-09-18",3000.0,3300.0,3000.0,3100.0,520700],["2024-09-19",3100.0,3300.0,3000.0,3100.0,534300],["2024-09-20",3200.0,3200.0,3000.0,3100.0,328100],["2024-09-23",3100.0,3100.0,2900.0,3100.0,259900],["2024-09-24",3100.0,3100.0,3000.0,3100.0,180800],["2024-09-25",3100.0,3100.0,3000.0,3000.0,190100],["2024-09-26",3000.0,3100.0,2900.0,3000.0,334200],["2024-09-27",3100.0,3100.0,3000.0,3000.0,210400],["2024-09-30",3000.0,3100.0,2900.0,3100.0,202700],["2024-10-01",3100.0,3100.0,3000.0,3000.0,151600],["2024-10-02",3000.0,3000.0,2900.0,3000.0,71300],["2024-10-03",2900.0,3000.0,2900.0,2900.0,84600],["2024-10-04",2900.0,3000.0,2900.0,3000.0,111700],["2024-10-07",3000.0,3000.0,2800.0,2900.0,116400],["2024-10-08",3000.0,3000.0,2900.0,2900.0,65900],["2024-10-09",3000.0,3000.0,2900.0,2900.0,30800],["2024-10-10",2900.0,3000.0,2800.0,2900.0,266600],["2024-10-11",2900.0,3000.0,2800.0,2800.0,58600],["2024-10-14",2900.0,3000.0,2800.0,2900.0,195700],["2024-10-15",2900.0,3000.0,2800.0,2800.0,58400],["2024-10-16",2900.0,2900.0,2800.0,2900.0,244100],["2024-10-17",2800.0,2900.0,2800.0,2900.0,131100],["2024-10-18",2900.0,2900.0,2800.0,2900.0,69400],["2024-10-21",2800.0,2900.0,2800.0,2800.0,55900],["2024-10-22",2800.0,2900.0,2700.0,2800.0,202900],["2024-10-23",2800.0,2900.0,2700.0,2800.0,57000],["2024-10-24",2800.0,2900.0,2700.0,2800.0,118800],["2024-10-25",2800.0,2900.0,2700.0,2800.0,135800],["2024-10-28",2700.0,2900.0,2700.0,2700.0,140100],["2024-10-29",2800.0,2900.0,2700.0,2800.0,176700],["2024-10-30",2900.0,2900.0,2700.0,2800.0,129100],["2024-10-31",2800.0,2900.0,2700.0,2800.0,76300],["2024-11-01",2700.0,2800.0,2700.0,2800.0,289800],["2024-11-04",2700.0,2800.0,2700.0,2700.0,141400],["2024-11-05",2800.0,2800.0,2600.0,2800.0,141100],["2024-11-06",2700.0,2800.0,2700.0,2800.0,107700],["2024-11-07",2800.0,2800.0,2700.0,2800.0,81400],["2024-11-08",2700.0,2800.0,2700.0,2700.0,102600],["2024-11-11",2700.0,2800.0,2600.0,2700.0,115200],["2024-11-12",2700.0,2800.0,2700.0,2800.0,55200],["2024-11-13",2700.0,2800.0,2700.0,2700.0,45600],["2024-11-14",2600.0,2700.0,2600.0,2600.0,88400],["2024-11-15",2600.0,2700.0,2500.0,2600.0,245000],["2024-11-18",2600.0,2700.0,2500.0,2600.0,113400],["2024-11-19",2700.0,2700.0,2600.0,2600.0,32300],["2024-11-20",2700.0,2700.0,2500.0,2600.0,144500],["2024-11-21",2600.0,2700.0,2600.0,2700.0,60800],["2024-11-22",2700.0,2700.0,2600.0,2700.0,45800],["2024-11-25",2600.0,2800.0,2600.0,2700.0,285200],["2024-11-26",2700.0,2800.0,2700.0,2700.0,135500],["2024-11-27",2800.0,2800.0,2700.0,2700.0,97200],["2024-11-28",2700.0,2800.0,2700.0,2700.0,31200],["2024-11-29",2700.0,2800.0,2700.0,2700.0,69900],["2024-12-02",2700.0,2800.0,2700.0,2700.0,129000],["2024-12-03",2700.0,2800.0,2600.0,2800.0,77500],["2024-12-04",2800.0,2800.0,2700.0,2700.0,97800],["2024-12-05",2600.0,2800.0,2600.0,2700.0,121400],["2024-12-06",2800.0,2800.0,2700.0,2700.0,108500],["2024-12-09",2700.0,2800.0,2700.0,2800.0,116000],["2024-12-10",2800.0,2800.0,2700.0,2800.0,34100],["2024-12-11",2800.0,2800.0,2700.0,2700.0,69500],["2024-12-12",2800.0,2900.0,2700.0,2700.0,399200],["2024-12-13",2800.0,2900.0,2700.0,2900.0,157600],["2024-12-16",2900.0,2900.0,2700.0,2800.0,152300],["2024-12-17",2800.0,2800.0,2700.0,2800.0,28300],["2024-12-18",2800.0,2800.0,2700.0,2700.0,225800],["2024-12-19",2700.0,2800.0,2600.0,2800.0,150000],["2024-12-20",2800.0,2800.0,2700.0,2700.0,88200],["2024-12-23",2700.0,2800.0,2600.0,2700.0,133500],["2024-12-24",2700.0,2700.0,2600.0,2700.0,57000],["2024-12-25",2700.0,2800.0,2600.0,2700.0,165900],["2024-12-26",2800.0,2900.0,2700.0,2700.0,390700],["2024-12-27",2800.0,2800.0,2700.0,2700.0,75300],["2024-12-30",2700.0,2900.0,2700.0,2800.0,361800],["2024-12-31",2800.0,2900.0,2800.0,2800.0,283500],["2025-01-02",2900.0,3000.0,2800.0,3000.0,523000],["2025-01-03",3300.0,3300.0,3000.0,3000.0,785100],["2025-01-06",3100.0,3100.0,2900.0,3000.0,467500],["2025-01-07",3000.0,3000.0,2700.0,2800.0,518800],["2025-01-08",2700.0,3000.0,2700.0,2900.0,296300],["2025-01-09",2900.0,3000.0,2800.0,2800.0,57200],["2025-01-10",2900.0,2900.0,2700.0,2800.0,106300],["2025-01-13",2800.0,2800.0,2700.0,2800.0,31300],["2025-01-14",2800.0,2800.0,2700.0,2800.0,25000],["2025-01-15",2700.0,2800.0,2700.0,2800.0,105400],["2025-01-16",2800.0,2900.0,2700.0,2800.0,259300],["2025-01-17",2800.0,2900.0,2800.0,2800.0,150000],["2025-01-20",2800.0,2900.0,2700.0,2900.0,69600],["2025-01-21",2900.0,2900.0,2700.0,2700.0,222700],["2025-01-22",2800.0,2800.0,2700.0,2800.0,38900],["2025-01-23",2800.0,2800.0,2700.0,2800.0,147300],["2025-01-24",2800.0,2900.0,2700.0,2800.0,212600],["2025-02-03",2800.0,2900.0,2800.0,2900.0,91800],["2025-02-04",2900.0,2900.0,2800.0,2800.0,95600],["2025-02-05",2900.0,2900.0,2800.0,2800.0,115000],["2025-02-06",2800.0,2900.0,2700.0,2800.0,328000],["2025-02-07",2900.0,3000.0,2900.0,2900.0,508100],["2025-02-10",3000.0,3100.0,2900.0,3000.0,614200],["2025-02-11",3100.0,3200.0,3000.0,3100.0,660200],["2025-02-12",3100.0,3100.0,2900.0,2900.0,220700],["2025-02-13",2900.0,3000.0,2900.0,3000.0,114500],["2025-02-14",3000.0,3000.0,2800.0,3000.0,260200],["2025-02-17",2900.0,3100.0,2900.0,3000.0,529000],["2025-02-18",2900.0,3100.0,2900.0,3000.0,306900],["2025-02-19",3000.0,3200.0,3000.0,3100.0,604200],["2025-02-20",3100.0,3200.0,3000.0,3100.0,412800],["2025-02-21",3100.0,3200.0,3100.0,3200.0,532700],["2025-02-24",3200.0,3300.0,3100.0,3200.0,403900],["2025-02-25",3200.0,3200.0,3000.0,3200.0,419500],["2025-02-26",3200.0,3200.0,3000.0,3000.0,234800],["2025-02-27",3100.0,3200.0,3000.0,3100.0,137000],["2025-02-28",3100.0,3200.0,3100.0,3200.0,142700],["2025-03-03",3200.0,3200.0,3000.0,3100.0,194500],["2025-03-04",3100.0,3200.0,3000.0,3100.0,299700],["2025-03-05",3100.0,3200.0,3000.0,3000.0,324000],["2025-03-06",3100.0,3200.0,3000.0,3100.0,169800],["2025-03-07",3100.0,3200.0,3000.0,3100.0,103700],["2025-03-10",3100.0,3200.0,3100.0,3200.0,187600],["2025-03-11",3100.0,3200.0,3000.0,3100.0,201000],["2025-03-12",3100.0,3200.0,3000.0,3100.0,92500],["2025-03-13",3100.0,3100.0,3000.0,3000.0,64400],["2025-03-14",3000.0,3100.0,3000.0,3000.0,243600],["2025-03-17",3000.0,3000.0,2800.0,2800.0,325200],["2025-03-18",2800.0,2900.0,2800.0,2900.0,339300],["2025-03-19",2900.0,3000.0,2800.0,2900.0,110200],["2025-03-20",3000.0,3000.0,2800.0,2900.0,66600],["2025-03-21",2900.0,3000.0,2800.0,2900.0,74800],["2025-03-24",2900.0,2900.0,2800.0,2800.0,482600],["2025-03-25",2800.0,2900.0,2800.0,2900.0,169900],["2025-03-26",2900.0,2900.0,2800.0,2800.0,89200],["2025-03-27",2800.0,2900.0,2700.0,2800.0,228800],["2025-03-28",2800.0,2900.0,2700.0,2900.0,102900],["2025-03-31",2900.0,2900.0,2700.0,2800.0,81300],["2025-04-01",2900.0,2900.0,2800.0,2800.0,29900],["2025-04-02",2800.0,2900.0,2800.0,2800.0,35400],["2025-04-03",2800.0,2800.0,2600.0,2600.0,660500],["2025-04-04",2600.0,2600.0,2400.0,2500.0,312400],["2025-04-08",2400.0,2400.0,2300.0,2300.0,479200],["2025-04-09",2200.0,2200.0,2100.0,2100.0,335200],["2025-04-10",2200.0,2300.0,2200.0,2300.0,79000],["2025-04-11",2400.0,2500.0,2400.0,2400.0,469400],["2025-04-14",2500.0,2500.0,2400.0,2400.0,70000],["2025-04-15",2400.0,2500.0,2400.0,2400.0,64900],["2025-04-16",2400.0,2500.0,2300.0,2300.0,166200],["2025-04-17",2300.0,2500.0,2300.0,2500.0,93300],["2025-04-18",2500.0,2500.0,2400.0,2400.0,156700],["2025-04-21",2500.0,2500.0,2400.0,2400.0,70800],["2025-04-22",2400.0,2400.0,2200.0,2400.0,627500],["2025-04-23",2300.0,2500.0,2300.0,2400.0,191000],["2025-04-24",2300.0,2500.0,2300.0,2400.0,71100],["2025-04-25",2300.0,2500.0,2300.0,2400.0,222200],["2025-04-28",2400.0,2500.0,2300.0,2400.0,179000],["2025-04-29",2400.0,2500.0,2300.0,2400.0,116100],["2025-05-05",2400.0,2500.0,2300.0,2400.0,92000],["2025-05-06",2300.0,2500.0,2300.0,2400.0,128400],["2025-05-07",2400.0,2500.0,2300.0,2400.0,37100],["2025-05-08",2400.0,2500.0,2300.0,2400.0,183400],["2025-05-09",2400.0,2500.0,2300.0,2400.0,165800],["2025-05-12",2400.0,2500.0,2400.0,2500.0,93300],["2025-05-13",2500.0,2600.0,2400.0,2600.0,482100],["2025-05-14",2600.0,2600.0,2500.0,2500.0,180000],["2025-05-15",2600.0,2600.0,2500.0,2500.0,70400],["2025-05-16",2600.0,2700.0,2500.0,2500.0,329000],["2025-05-19",2500.0,2700.0,2500.0,2600.0,152700],["2025-05-20",2600.0,2700.0,2500.0,2500.0,327900],["2025-05-21",2500.0,2600.0,2500.0,2500.0,42900],["2025-05-22",2500.0,2600.0,2500.0,2500.0,196000],["2025-05-23",2500.0,2600.0,2500.0,2500.0,29600],["2025-05-26",2600.0,2600.0,2500.0,2500.0,33200],["2025-05-27",2600.0,2600.0,2500.0,2500.0,63800],["2025-05-28",2600.0,2700.0,2500.0,2500.0,265300],["2025-05-29",2600.0,2700.0,2600.0,2700.0,441900],["2025-05-30",2900.0,2900.0,2700.0,2900.0,1387100],["2025-06-02",3100.0,3100.0,2800.0,2900.0,398200],["2025-06-03",2800.0,3000.0,2700.0,2800.0,467100],["2025-06-04",2900.0,2900.0,2700.0,2700.0,345100],["2025-06-05",2700.0,2800.0,2600.0,2700.0,138900],["2025-06-06",2700.0,2700.0,2600.0,2700.0,210600],["2025-06-09",2700.0,2700.0,2600.0,2600.0,353600],["2025-06-10",2600.0,2700.0,2600.0,2600.0,110900],["2025-06-11",2700.0,2700.0,2600.0,2600.0,32100],["2025-06-12",2700.0,2700.0,2600.0,2700.0,37600],["2025-06-13",2700.0,2700.0,2500.0,2600.0,620100],["2025-06-16",2600.0,2700.0,2500.0,2600.0,184200],["2025-06-17",2700.0,2700.0,2500.0,2600.0,137400],["2025-06-18",2600.0,2600.0,2500.0,2600.0,22800],["2025-06-19",2500.0,2600.0,2500.0,2500.0,27700],["2025-06-20",2500.0,2600.0,2500.0,2500.0,53000],["2025-06-23",2500.0,2600.0,2500.0,2500.0,42200],["2025-06-24",2600.0,2600.0,2500.0,2500.0,234200],["2025-06-25",2600.0,2600.0,2500.0,2600.0,35800],["2025-06-26",2600.0,2600.0,2500.0,2500.0,281500],["2025-06-27",2500.0,2600.0,2500.0,2500.0,46800],["2025-06-30",2600.0,2600.0,2500.0,2500.0,4700],["2025-07-01",2500.0,2600.0,2500.0,2500.0,136900],["2025-07-02",2500.0,2600.0,2500.0,2600.0,74900],["2025-07-03",2600.0,2700.0,2500.0,2700.0,488300],["2025-07-04",2600.0,2700.0,2600.0,2600.0,104900],["2025-07-07",2700.0,2700.0,2600.0,2600.0,126500],["2025-07-08",2700.0,2700.0,2500.0,2700.0,159500],["2025-07-09",2600.0,2800.0,2600.0,2700.0,301800],["2025-07-10",2700.0,2800.0,2700.0,2800.0,323800],["2025-07-11",2900.0,2900.0,2700.0,2700.0,250200],["2025-07-14",2600.0,2800.0,2600.0,2700.0,123500],["2025-07-15",2700.0,2900.0,2700.0,2800.0,502400],["2025-07-16",2900.0,2900.0,2800.0,2900.0,171600],["2025-07-17",2900.0,2900.0,2800.0,2800.0,339900],["2025-07-18",2800.0,2900.0,2800.0,2800.0,397900],["2025-07-21",2800.0,2900.0,2700.0,2700.0,410300],["2025-07-22",2800.0,2800.0,2600.0,2700.0,290600],["2025-07-23",2700.0,2800.0,2700.0,2700.0,68900],["2025-07-24",2700.0,2800.0,2700.0,2800.0,71000],["2025-07-25",2700.0,2800.0,2700.0,2700.0,108900],["2025-07-28",2700.0,2800.0,2700.0,2800.0,616700],["2025-07-29",2800.0,2800.0,2600.0,2600.0,1020500],["2025-07-30",2700.0,2700.0,2600.0,2700.0,226000],["2025-07-31",2700.0,2700.0,2600.0,2600.0,148000],["2025-08-01",2600.0,2700.0,2600.0,2600.0,211500],["2025-08-04",2600.0,2700.0,2500.0,2700.0,303800],["2025-08-05",2700.0,2700.0,2600.0,2700.0,403200],["2025-08-06",2700.0,2700.0,2600.0,2600.0,64800],["2025-08-07",2600.0,2700.0,2600.0,2600.0,235400],["2025-08-08",2700.0,2700.0,2600.0,2700.0,132300],["2025-08-11",2700.0,2700.0,2600.0,2600.0,574800],["2025-08-12",2700.0,2800.0,2600.0,2800.0,1626600],["2025-08-13",2800.0,3000.0,2800.0,2800.0,815000],["2025-08-14",2900.0,2900.0,2700.0,2800.0,625000],["2025-08-15",2800.0,2900.0,2700.0,2900.0,1077800],["2025-08-18",2900.0,3000.0,2800.0,3000.0,640100],["2025-08-19",3000.0,3200.0,2900.0,3100.0,1327000],["2025-08-20",3100.0,3200.0,2800.0,3000.0,845700],["2025-08-21",3000.0,3100.0,2800.0,2900.0,288900],["2025-08-22",2800.0,3000.0,2800.0,2900.0,320200],["2025-08-25",2900.0,3100.0,2900.0,3000.0,829800],["2025-08-26",3100.0,3100.0,2700.0,2800.0,766500],["2025-08-27",2900.0,2900.0,2700.0,2800.0,1098100],["2025-08-28",2800.0,2900.0,2700.0,2800.0,574500],["2025-08-29",2800.0,3000.0,2700.0,2800.0,1025500],["2025-09-03",2800.0,3000.0,2800.0,2900.0,301400],["2025-09-04",2800.0,3000.0,2800.0,2900.0,1097900],["2025-09-05",2900.0,3000.0,2800.0,2900.0,503400],["2025-09-08",2800.0,2900.0,2800.0,2800.0,755600],["2025-09-09",2800.0,2900.0,2700.0,2800.0,248200],["2025-09-10",2900.0,2900.0,2800.0,2900.0,150100],["2025-09-11",2900.0,2900.0,2700.0,2800.0,565200],["2025-09-12",2800.0,2800.0,2700.0,2700.0,199500],["2025-09-15",2800.0,2900.0,2700.0,2800.0,450000],["2025-09-16",2900.0,2900.0,2700.0,2700.0,213400],["2025-09-17",2700.0,2900.0,2700.0,2800.0,349600],["2025-09-18",2800.0,2900.0,2700.0,2800.0,205200],["2025-09-19",2800.0,2800.0,2700.0,2800.0,66400],["2025-09-22",2800.0,2900.0,2700.0,2800.0,342100],["2025-09-23",2800.0,2800.0,2700.0,2700.0,79800],["2025-09-24",2800.0,2800.0,2700.0,2700.0,269200],["2025-09-25",2700.0,2800.0,2700.0,2800.0,107900],["2025-09-26",2700.0,2800.0,2700.0,2700.0,106600],["2025-09-29",2700.0,2800.0,2700.0,2800.0,24100],["2025-09-30",2800.0,2800.0,2700.0,2700.0,666700],["2025-10-01",2700.0,2800.0,2600.0,2700.0,143900],["2025-10-02",2700.0,2800.0,2600.0,2700.0,263700],["2025-10-03",2600.0,2700.0,2500.0,2600.0,366100],["2025-10-06",2600.0,2700.0,2600.0,2700.0,146900],["2025-10-07",2700.0,2700.0,2600.0,2600.0,240200],["2025-10-08",2700.0,2800.0,2600.0,2700.0,365300],["2025-10-09",2800.0,2800.0,2700.0,2700.0,220600],["2025-10-10",2800.0,2800.0,2600.0,2700.0,116000],["2025-10-13",2600.0,2700.0,2600.0,2600.0,64900],["2025-10-14",2700.0,2700.0,2600.0,2600.0,175700],["2025-10-15",2700.0,2700.0,2600.0,2600.0,142000],["2025-10-16",2700.0,2700.0,2600.0,2600.0,185500],["2025-10-17",2600.0,2700.0,2600.0,2700.0,146200],["2025-10-20",2600.0,2700.0,2600.0,2600.0,435600],["2025-10-21",2500.0,2600.0,2400.0,2500.0,217200],["2025-10-22",2600.0,2600.0,2400.0,2500.0,99100],["2025-10-23",2600.0,2600.0,2500.0,2500.0,16600],["2025-10-24",2500.0,2600.0,2500.0,2500.0,51300],["2025-10-27",2600.0,2600.0,2500.0,2500.0,19000],["2025-10-28",2500.0,2600.0,2400.0,2500.0,219000],["2025-10-29",2600.0,2600.0,2500.0,2500.0,50600],["2025-10-30",2600.0,2600.0,2500.0,2500.0,87000],["2025-10-31",2500.0,2600.0,2500.0,2500.0,47400],["2025-11-03",2600.0,2600.0,2500.0,2500.0,92800],["2025-11-04",2500.0,2600.0,2400.0,2600.0,44100],["2025-11-05",2500.0,2600.0,2400.0,2500.0,142100],["2025-11-06",2500.0,2500.0,2400.0,2500.0,31900],["2025-11-07",2400.0,2500.0,2400.0,2400.0,424900],["2025-11-10",2500.0,2500.0,2400.0,2500.0,38300],["2025-11-11",2400.0,2500.0,2400.0,2400.0,39200],["2025-11-12",2400.0,2500.0,2400.0,2500.0,88400],["2025-11-13",2400.0,2500.0,2400.0,2500.0,11000],["2025-11-14",2400.0,2500.0,2400.0,2500.0,45200],["2025-11-17",2400.0,2500.0,2400.0,2500.0,58800],["2025-11-18",2500.0,2500.0,2400.0,2500.0,24500],["2025-11-19",2400.0,2500.0,2400.0,2500.0,38500],["2025-11-20",2400.0,2500.0,2400.0,2500.0,33600],["2025-11-21",2400.0,2500.0,2400.0,2400.0,41200],["2025-11-24",2300.0,2500.0,2300.0,2500.0,108600],["2025-11-25",2400.0,2500.0,2400.0,2400.0,30300],["2025-11-26",2500.0,2500.0,2400.0,2400.0,33100],["2025-11-27",2400.0,2500.0,2400.0,2400.0,10900],["2025-11-28",2400.0,2500.0,2400.0,2500.0,95800],["2025-12-01",2500.0,2500.0,2400.0,2400.0,58700],["2025-12-02",2500.0,2500.0,2400.0,2500.0,14000],["2025-12-03",2500.0,2500.0,2400.0,2500.0,15700],["2025-12-04",2400.0,2500.0,2400.0,2400.0,57900],["2025-12-05",2400.0,2500.0,2400.0,2500.0,67200],["2025-12-08",2400.0,2500.0,2400.0,2400.0,6900],["2025-12-09",2500.0,2500.0,2300.0,2400.0,207100],["2025-12-10",2500.0,2500.0,2300.0,2400.0,76500],["2025-12-11",2400.0,2500.0,2300.0,2400.0,40700],["2025-12-12",2400.0,2500.0,2300.0,2300.0,94000],["2025-12-15",2300.0,2400.0,2300.0,2400.0,102900],["2025-12-16",2300.0,2500.0,2300.0,2400.0,67200],["2025-12-17",2400.0,2500.0,2300.0,2500.0,89200],["2025-12-18",2500.0,2500.0,2300.0,2400.0,101900],["2025-12-19",2400.0,2500.0,2300.0,2400.0,48100],["2025-12-22",2400.0,2500.0,2300.0,2400.0,76800],["2025-12-23",2300.0,2500.0,2300.0,2400.0,197400],["2025-12-24",2400.0,2500.0,2300.0,2400.0,58700],["2025-12-25",2500.0,2500.0,2300.0,2300.0,115100],["2025-12-26",2300.0,2400.0,2300.0,2300.0,56300],["2025-12-29",2300.0,2500.0,2300.0,2400.0,70200],["2025-12-30",2400.0,2500.0,2300.0,2300.0,50100],["2025-12-31",2300.0,2500.0,2300.0,2300.0,38000],["2026-01-05",2300.0,2400.0,2300.0,2300.0,48400],["2026-01-06",2400.0,2400.0,2300.0,2400.0,29100],["2026-01-07",2300.0,2400.0,2300.0,2400.0,62300],["2026-01-08",2300.0,2400.0,2300.0,2300.0,73000],["2026-01-09",2300.0,2400.0,2300.0,2300.0,179100],["2026-01-12",2300.0,2400.0,2300.0,2300.0,133600],["2026-01-13",2300.0,2400.0,2300.0,2400.0,43500],["2026-01-14",2400.0,2400.0,2300.0,2300.0,164800],["2026-01-15",2300.0,2400.0,2300.0,2300.0,41500],["2026-01-16",2300.0,2400.0,2300.0,2300.0,52500],["2026-01-19",2300.0,2400.0,2300.0,2300.0,50100],["2026-01-20",2300.0,2400.0,2300.0,2300.0,142900],["2026-01-21",2400.0,2400.0,2300.0,2300.0,146900],["2026-01-22",2400.0,2400.0,2300.0,2300.0,108900],["2026-01-23",2300.0,2400.0,2300.0,2300.0,87200],["2026-01-26",2300.0,2400.0,2200.0,2300.0,138800],["2026-01-27",2300.0,2400.0,2200.0,2300.0,106500],["2026-01-28",2200.0,2300.0,2200.0,2300.0,58100],["2026-01-29",2200.0,2300.0,2200.0,2200.0,105700],["2026-01-30",2200.0,2300.0,2200.0,2300.0,79600],["2026-02-02",2300.0,2300.0,2200.0,2300.0,53900],["2026-02-03",2300.0,2300.0,2200.0,2200.0,60100],["2026-02-04",2300.0,2300.0,2200.0,2200.0,37300],["2026-02-05",2300.0,2300.0,2200.0,2200.0,29800],["2026-02-06",2200.0,2300.0,2200.0,2200.0,34400],["2026-02-09",2300.0,2400.0,2200.0,2200.0,303100],["2026-02-10",2200.0,2300.0,2200.0,2300.0,21800],["2026-02-11",2300.0,2300.0,2200.0,2300.0,66700],["2026-02-12",2200.0,2300.0,2200.0,2200.0,191600],["2026-02-13",2300.0,2400.0,2300.0,2300.0,351900],["2026-02-23",2400.0,2400.0,2200.0,2300.0,87800],["2026-02-24",2300.0,2400.0,2200.0,2300.0,45400],["2026-02-25",2400.0,2500.0,2300.0,2500.0,800200],["2026-02-26",2600.0,2700.0,2500.0,2600.0,963800],["2026-02-27",2600.0,2700.0,2500.0,2700.0,708600],["2026-03-02",2600.0,2600.0,2500.0,2500.0,376700],["2026-03-03",2500.0,2600.0,2400.0,2600.0,71800],["2026-03-04",2500.0,2600.0,2400.0,2500.0,63600],["2026-03-05",2500.0,2500.0,2400.0,2400.0,130000],["2026-03-06",2400.0,2500.0,2300.0,2400.0,84000],["2026-03-09",2300.0,2400.0,2200.0,2300.0,239500],["2026-03-10",2300.0,2400.0,2200.0,2300.0,37100],["2026-03-11",2300.0,2400.0,2200.0,2300.0,71500],["2026-03-12",2300.0,2400.0,2200.0,2300.0,24200],["2026-03-13",2300.0,2400.0,2200.0,2300.0,31100],["2026-03-16",2400.0,2400.0,2200.0,2300.0,64000],["2026-03-17",2400.0,2500.0,2400.0,2500.0,105600],["2026-03-18",2500.0,2500.0,2300.0,2400.0,53700],["2026-03-19",2400.0,2500.0,2300.0,2500.0,34100],["2026-03-20",2500.0,2500.0,2400.0,2400.0,96700],["2026-03-23",2400.0,2500.0,2300.0,2300.0,108500],["2026-03-24",2400.0,2400.0,2400.0,2400.0,48700],["2026-03-25",2300.0,2500.0,2300.0,2500.0,7500],["2026-03-26",2400.0,2500.0,2400.0,2400.0,12200],["2026-03-27",2400.0,2400.0,2300.0,2400.0,49900],["2026-03-30",2400.0,2400.0,2300.0,2400.0,36300],["2026-03-31",2400.0,2500.0,2300.0,2400.0,33500],["2026-04-01",2300.0,2500.0,2300.0,2400.0,31800],["2026-04-02",2300.0,2400.0,2300.0,2400.0,10000],["2026-04-03",2500.0,2500.0,2400.0,2400.0,21500],["2026-04-06",2400.0,2400.0,2300.0,2400.0,14400],["2026-04-07",2400.0,2400.0,2300.0,2300.0,91000],["2026-04-08",2300.0,2400.0,2300.0,2400.0,98100],["2026-04-09",2400.0,2400.0,2300.0,2400.0,25800],["2026-04-10",2400.0,2400.0,2300.0,2300.0,70200],["2026-04-13",2300.0,2400.0,2300.0,2400.0,3100],["2026-04-14",2300.0,2400.0,2300.0,2400.0,3700],["2026-04-15",2300.0,2400.0,2300.0,2300.0,182900],["2026-04-16",2300.0,2400.0,2300.0,2300.0,20900],["2026-04-17",2300.0,2400.0,2300.0,2300.0,94500],["2026-04-20",2300.0,2400.0,2300.0,2300.0,17300],["2026-04-21",2300.0,2400.0,2300.0,2300.0,20400],["2026-04-22",2300.0,2400.0,2300.0,2300.0,34400],["2026-04-23",2400.0,2400.0,2200.0,2300.0,45100],["2026-04-24",2400.0,2400.0,2300.0,2400.0,16600],["2026-04-28",2300.0,2400.0,2300.0,2400.0,32100],["2026-04-29",2400.0,2400.0,2300.0,2300.0,80500],["2026-05-04",2300.0,2400.0,2200.0,2300.0,20100],["2026-05-05",2300.0,2400.0,2200.0,2300.0,70400],["2026-05-06",2300.0,2400.0,2300.0,2300.0,1700],["2026-05-07",2400.0,2400.0,2300.0,2300.0,1700],["2026-05-08",2300.0,2400.0,2300.0,2400.0,17900],["2026-05-11",2400.0,2400.0,2300.0,2300.0,11500],["2026-05-12",2300.0,2400.0,2300.0,2300.0,13500],["2026-05-13",2400.0,2400.0,2300.0,2400.0,249200],["2026-05-14",2400.0,2400.0,2300.0,2300.0,169300],["2026-05-15",2400.0,2400.0,2300.0,2400.0,103500],["2026-05-18",2300.0,2400.0,2300.0,2400.0,188300],["2026-05-19",2300.0,2400.0,2300.0,2300.0,155300],["2026-05-20",2400.0,2400.0,2300.0,2300.0,32500],["2026-05-21",2400.0,2400.0,2200.0,2300.0,5600],["2026-05-22",2300.0,2400.0,2200.0,2300.0,22100],["2026-05-25",2300.0,2300.0,2200.0,2300.0,24900],["2026-05-26",2300.0,2300.0,2300.0,2300.0,8200],["2026-05-27",2300.0,2300.0,2200.0,2300.0,38800],["2026-05-28",2300.0,2300.0,2200.0,2300.0,9500],["2026-05-29",2300.0,2300.0,2200.0,2200.0,6800],["2026-06-01",2200.0,2300.0,2200.0,2200.0,47300],["2026-06-02",2200.0,2400.0,2200.0,2400.0,56200],["2026-06-03",2300.0,2300.0,2200.0,2300.0,8000],["2026-06-04",2200.0,2300.0,2200.0,2300.0,55000],["2026-06-05",2300.0,2300.0,2200.0,2200.0,64700],["2026-06-08",2200.0,2300.0,2200.0,2300.0,45800],["2026-06-09",2300.0,2400.0,2200.0,2300.0,203600],["2026-06-10",2300.0,2400.0,2300.0,2300.0,12000],["2026-06-11",2300.0,2500.0,2300.0,2400.0,900200],["2026-06-12",2400.0,2500.0,2400.0,2400.0,138800],["2026-06-15",2400.0,2400.0,2300.0,2300.0,86300],["2026-06-16",2400.0,2400.0,2300.0,2300.0,57800],["2026-06-17",2400.0,2400.0,2300.0,2300.0,40200],["2026-06-18",2300.0,2400.0,2200.0,2300.0,124100],["2026-06-19",2400.0,2400.0,2300.0,2400.0,140600],["2026-06-22",2400.0,2400.0,2300.0,2400.0,19000],["2026-06-23",2300.0,2400.0,2300.0,2300.0,359900],["2026-06-24",2300.0,2400.0,2300.0,2400.0,9500],["2026-06-25",2300.0,2400.0,2200.0,2300.0,132300],["2026-06-26",2200.0,2300.0,2200.0,2300.0,108600],["2026-06-29",2300.0,2300.0,2200.0,2300.0,43100],["2026-06-30",2300.0,2300.0,2200.0,2300.0,37500],["2026-07-01",2300.0,2300.0,2200.0,2300.0,51000],["2026-07-02",2200.0,2400.0,2200.0,2400.0,180900],["2026-07-03",2400.0,2400.0,2300.0,2300.0,122400],["2026-07-06",2400.0,2400.0,2300.0,2400.0,399900],["2026-07-07",2300.0,2400.0,2300.0,2300.0,64800],["2026-07-08",2300.0,2400.0,2300.0,2400.0,565600],["2026-07-09",2400.0,2400.0,2300.0,2300.0,60100],["2026-07-10",2200.0,2400.0,2200.0,2400.0,247200],["2026-07-13",2400.0,2400.0,2300.0,2400.0,73900],["2026-07-14",2400.0,2600.0,2400.0,2600.0,1121100],["2026-07-15",2800.0,2800.0,2600.0,2700.0,1786400],["2026-07-16",2700.0,2700.0,2500.0,2500.0,401600],["2026-07-17",2400.0,2400.0,2300.0,2300.0,496200],["2026-07-20",2200.0,2200.0,2100.0,2100.0,1053300],["2026-07-21",2100.0,2200.0,2000.0,2200.0,184500],["2026-07-22",2200.0,2200.0,2000.0,2200.0,186800],["2026-07-23",2200.0,2200.0,2000.0,2100.0,100800],["2026-07-24",2200.0,2200.0,2000.0,2100.0,105900],["2026-07-27",2100.0,2200.0,2100.0,2100.0,109300],["2026-07-28",2100.0,2100.0,2000.0,2100.0,313000],["2026-07-29",2100.0,2100.0,2000.0,2100.0,304000],["2026-07-30",2100.0,2100.0,2000.0,2000.0,67200],["2026-07-31",2100.0,2100.0,2000.0,2000.0,94300],["2026-08-03",2100.0,2100.0,2000.0,2000.0,138300],["2026-08-04",2100.0,2100.0,2000.0,2000.0,107200],["2026-08-05",2100.0,2100.0,2000.0,2000.0,40300],["2026-08-06",2000.0,2100.0,2000.0,2100.0,177500],["2026-08-07",2100.0,2100.0,2000.0,2000.0,41200],["2026-08-10",2100.0,2100.0,2000.0,2100.0,59100],["2026-08-11",2000.0,2100.0,2000.0,2000.0,59900],["2026-08-12",2000.0,2100.0,2000.0,2000.0,51900],["2026-08-13",2100.0,2100.0,2000.0,2000.0,68700],["2026-08-14",2000.0,2100.0,2000.0,2000.0,106000],["2026-08-17",2000.0,2100.0,1900.0,2000.0,104100],["2026-08-18",2000.0,2100.0,2000.0,2000.0,49200],["2026-08-19",2000.0,2000.0,2000.0,2000.0,66600],["2026-08-20",2000.0,2100.0,2000.0,2100.0,54300],["2026-08-21",2100.0,2100.0,2000.0,2000.0,63000],["2026-08-24",2000.0,2100.0,2000.0,2100.0,573200],["2026-08-25",2100.0,2100.0,2000.0,2000.0,21100],["2026-08-26",2000.0,2100.0,2000.0,2000.0,25200],["2026-08-27",2000.0,2100.0,2000.0,2000.0,3600],["2026-08-28",2100.0,2100.0,2000.0,2000.0,41200],["2026-09-03",2000.0,2000.0,1900.0,1900.0,39300],["2026-09-04",2000.0,2000.0,2000.0,2000.0,87300],["2026-09-07",2100.0,2200.0,2100.0,2200.0,1048200],["2026-09-08",2300.0,2400.0,2200.0,2400.0,1948800],["2026-09-09",2500.0,2500.0,2200.0,2200.0,380400],["2026-09-10",2200.0,2300.0,2000.0,2200.0,354500],["2026-09-11",2200.0,2200.0,2100.0,2200.0,239100],["2026-09-14",2200.0,2200.0,2000.0,2200.0,256900],["2026-09-15",2200.0,2200.0,2100.0,2200.0,132100],["2026-09-16",2200.0,2200.0,2100.0,2200.0,51900],["2026-09-17",2200.0,2200.0,2000.0,2200.0,307400],["2026-09-18",2200.0,2200.0,2100.0,2100.0,90300],["2026-09-21",2100.0,2100.0,2000.0,2000.0,186200],["2026-09-22",2000.0,2200.0,1900.0,2100.0,375300],["2026-09-23",2100.0,2100.0,2000.0,2100.0,108900],["2026-09-24",2100.0,2100.0,2000.0,2100.0,156200],["2026-09-25",2100.0,2100.0,2000.0,2000.0,57000],["2026-09-28",2100.0,2100.0,2000.0,2100.0,180200],["2026-09-29",2000.0,2100.0,2000.0,2000.0,65900],["2026-09-30",2000.0,2100.0,2000.0,2000.0,92200],["2026-10-01",2000.0,2100.0,1900.0,2100.0,93000],["2026-10-02",2000.0,2100.0,2000.0,2100.0,66100],["2026-10-05",2100.0,2100.0,2000.0,2000.0,42300],["2026-10-06",2100.0,2100.0,2000.0,2100.0,88300],["2026-10-07",2100.0,2100.0,2000.0,2100.0,163500],["2026-10-08",2000.0,2100.0,1900.0,2000.0,38500],["2026-10-09",2000.0,2100.0,2000.0,2100.0,43800],["2026-10-12",2100.0,2100.0,2000.0,2100.0,111500]]}