{"sym":"VEC","index":false,"bars":[["2017-07-14",14154.34,14154.34,6114.01,6114.01,21500],["2017-07-17",6449.02,6449.02,6449.02,6449.02,18300],["2017-07-18",5527.73,5527.73,5527.73,5527.73,15600],["2017-07-19",5276.47,6281.51,5276.47,6281.51,3800],["2017-07-20",5527.73,5527.73,5527.73,5527.73,11100],["2017-07-21",5108.96,5360.22,4773.95,5360.22,3400],["2017-07-24",4941.46,4941.46,4941.46,4941.46,600],["2017-07-25",5527.73,5527.73,5527.73,5527.73,1000],["2017-07-26",6114.01,6114.01,6114.01,6114.01,1500],["2017-07-27",6616.53,6616.53,6616.53,6616.53,500],["2017-07-28",5695.24,5695.24,5695.24,5695.24,400],["2017-07-31",6365.27,6365.27,6365.27,6365.27,300],["2017-08-01",6365.27,6365.27,6365.27,6365.27,0],["2017-08-02",5443.98,5527.73,5443.98,5443.98,6200],["2017-08-03",6030.25,6030.25,5443.98,5443.98,600],["2017-08-04",5946.5,5946.5,4941.46,4941.46,10300],["2017-08-07",5276.47,5360.22,5276.47,5360.22,3200],["2017-08-08",5778.99,5778.99,4690.2,5025.21,5700],["2017-08-09",4941.46,4941.46,4941.46,4941.46,0],["2017-08-10",4690.2,4773.95,4690.2,4773.95,3400],["2017-08-11",5192.72,5360.22,5192.72,5360.22,4300],["2017-08-14",5695.24,5695.24,5695.24,5695.24,8400],["2017-08-15",5695.24,5695.24,5695.24,5695.24,0],["2017-08-16",5443.98,5443.98,5443.98,5443.98,6000],["2017-08-17",5443.98,5443.98,5443.98,5443.98,2000],["2017-08-18",5443.98,5443.98,5443.98,5443.98,0],["2017-08-21",5360.22,5360.22,5360.22,5360.22,5000],["2017-08-22",5025.21,5025.21,5025.21,5025.21,4200],["2017-08-23",4606.44,5025.21,4606.44,5025.21,8100],["2017-08-24",5025.21,5192.72,5025.21,5192.72,8000],["2017-08-25",5025.21,5025.21,5025.21,5025.21,5200],["2017-08-28",5025.21,5025.21,5025.21,5025.21,8100],["2017-08-29",5025.21,5025.21,5025.21,5025.21,1300],["2017-08-30",4857.7,5025.21,4857.7,5025.21,10500],["2017-08-31",4857.7,4857.7,4857.7,4857.7,3000],["2017-09-01",4773.95,4773.95,4773.95,4773.95,9700],["2017-09-05",4773.95,4773.95,4773.95,4773.95,1500],["2017-09-06",4773.95,4773.95,4773.95,4773.95,0],["2017-09-07",4857.7,4857.7,4690.2,4690.2,6900],["2017-09-08",4690.2,4690.2,4690.2,4690.2,100],["2017-09-11",4690.2,4690.2,4606.44,4606.44,16600],["2017-09-12",4271.43,4606.44,4271.43,4606.44,9700],["2017-09-13",4522.69,4522.69,4522.69,4522.69,6600],["2017-09-14",4773.95,4773.95,4606.44,4606.44,3400],["2017-09-15",4690.2,4690.2,4522.69,4522.69,20300],["2017-09-18",4522.69,4522.69,4522.69,4522.69,3000],["2017-09-19",4690.2,4690.2,4690.2,4690.2,2100],["2017-09-20",4522.69,4522.69,4522.69,4522.69,8000],["2017-09-21",4606.44,4690.2,4438.94,4690.2,7100],["2017-09-22",4438.94,4438.94,4438.94,4438.94,0],["2017-09-25",4522.69,4690.2,4522.69,4690.2,1200],["2017-09-26",4690.2,4690.2,4690.2,4690.2,200],["2017-09-27",4690.2,4690.2,4690.2,4690.2,0],["2017-09-28",4522.69,4690.2,4522.69,4690.2,3100],["2017-09-29",4522.69,4522.69,4522.69,4522.69,2700],["2017-10-02",4522.69,4522.69,4522.69,4522.69,0],["2017-10-03",4522.69,4522.69,4522.69,4522.69,13500],["2017-10-04",4606.44,4690.2,4606.44,4690.2,1100],["2017-10-05",4690.2,4690.2,4690.2,4690.2,0],["2017-10-06",4690.2,4690.2,4690.2,4690.2,0],["2017-10-09",4690.2,4690.2,4690.2,4690.2,0],["2017-10-10",4606.44,4606.44,4606.44,4606.44,620],["2017-10-11",4606.44,4606.44,4606.44,4606.44,0],["2017-10-12",4606.44,4606.44,4606.44,4606.44,0],["2017-10-13",4606.44,4606.44,4606.44,4606.44,0],["2017-10-16",4690.2,4690.2,4690.2,4690.2,430],["2017-10-17",4690.2,4690.2,4690.2,4690.2,0],["2017-10-18",4690.2,4690.2,4690.2,4690.2,0],["2017-10-19",4690.2,4690.2,4690.2,4690.2,0],["2017-10-20",4690.2,4690.2,4690.2,4690.2,0],["2017-10-23",4690.2,4690.2,4690.2,4690.2,300],["2017-10-24",4690.2,4690.2,4690.2,4690.2,2500],["2017-10-25",4690.2,4690.2,4690.2,4690.2,3000],["2017-10-26",4690.2,4690.2,4690.2,4690.2,600],["2017-10-27",4187.68,4187.68,4187.68,4187.68,3000],["2017-10-30",4187.68,4187.68,4187.68,4187.68,1700],["2017-10-31",4187.68,4187.68,4187.68,4187.68,0],["2017-11-01",4773.95,4773.95,4606.44,4606.44,200],["2017-11-02",4690.2,4690.2,4690.2,4690.2,0],["2017-11-03",4857.7,4857.7,4857.7,4857.7,1000],["2017-11-06",4606.44,4606.44,4606.44,4606.44,5000],["2017-11-07",4690.2,4690.2,4690.2,4690.2,6400],["2017-11-08",4857.7,4857.7,4857.7,4857.7,200],["2017-11-09",4857.7,4857.7,4857.7,4857.7,2600],["2017-11-10",5025.21,5025.21,4690.2,4690.2,2900],["2017-11-13",4941.46,4941.46,4941.46,4941.46,100],["2017-11-14",4941.46,4941.46,4941.46,4941.46,0],["2017-11-15",4941.46,4941.46,4690.2,4690.2,1600],["2017-11-16",4857.7,4857.7,4857.7,4857.7,1200],["2017-11-17",5025.21,5025.21,5025.21,5025.21,1030],["2017-11-20",5025.21,5025.21,5025.21,5025.21,200],["2017-11-21",5025.21,5025.21,5025.21,5025.21,0],["2017-11-22",5108.96,5108.96,5108.96,5108.96,110],["2017-11-23",5108.96,5108.96,5108.96,5108.96,0],["2017-11-24",4690.2,4690.2,4690.2,4690.2,100],["2017-11-27",5025.21,5025.21,4690.2,4857.7,6200],["2017-11-28",4857.7,5025.21,4857.7,5025.21,6600],["2017-11-29",5192.72,5778.99,5192.72,5778.99,19850],["2017-11-30",6449.02,6449.02,6449.02,6449.02,33900],["2017-12-01",7370.31,7370.31,6700.28,7035.29,74010],["2017-12-04",7119.05,7202.8,6867.79,7035.29,63140],["2017-12-05",7035.29,7035.29,6403.92,6403.92,15850],["2017-12-06",6494.12,6764.71,6494.12,6674.51,15500],["2017-12-07",6584.31,6674.51,6494.12,6584.31,7800],["2017-12-08",6584.31,6584.31,6313.73,6584.31,17400],["2017-12-11",6403.92,6584.31,6403.92,6584.31,1500],["2017-12-12",6313.73,6945.1,6223.53,6945.1,8900],["2017-12-13",6223.53,6403.92,6133.33,6223.53,5300],["2017-12-14",6313.73,6403.92,6043.14,6043.14,14010],["2017-12-15",6403.92,6403.92,6403.92,6403.92,5400],["2017-12-18",6403.92,6494.12,6403.92,6494.12,2900],["2017-12-19",6313.73,6313.73,6313.73,6313.73,400],["2017-12-20",6223.53,6313.73,6223.53,6313.73,3800],["2017-12-21",6223.53,6223.53,6043.14,6043.14,11900],["2017-12-22",6043.14,6043.14,6043.14,6043.14,10300],["2017-12-25",6043.14,6133.33,6043.14,6043.14,3300],["2017-12-26",6043.14,6043.14,5952.94,5952.94,5700],["2017-12-27",6133.33,6133.33,6043.14,6043.14,2200],["2017-12-28",5952.94,5952.94,5862.75,5952.94,6200],["2017-12-29",5772.55,5772.55,5682.35,5682.35,18300],["2018-01-02",5862.75,5862.75,5772.55,5862.75,7000],["2018-01-03",5772.55,5862.75,5772.55,5772.55,8200],["2018-01-04",5952.94,5952.94,5952.94,5952.94,100],["2018-01-05",5952.94,5952.94,5952.94,5952.94,0],["2018-01-08",5682.35,5772.55,5501.96,5772.55,22400],["2018-01-09",5682.35,5682.35,5682.35,5682.35,600],["2018-01-10",5411.76,5501.96,5321.57,5501.96,28500],["2018-01-11",5592.16,5682.35,5592.16,5682.35,7400],["2018-01-12",5501.96,5501.96,5501.96,5501.96,6100],["2018-01-15",5411.76,5501.96,5411.76,5501.96,20000],["2018-01-16",5501.96,5592.16,5501.96,5592.16,11100],["2018-01-17",5682.35,5862.75,5592.16,5592.16,12900],["2018-01-18",5682.35,5682.35,5682.35,5682.35,0],["2018-01-19",5592.16,5592.16,5501.96,5592.16,2100],["2018-01-22",5411.76,5952.94,5411.76,5862.75,11400],["2018-01-23",5862.75,6674.51,5862.75,6674.51,55700],["2018-01-24",6764.71,7305.88,6764.71,7305.88,176600],["2018-01-25",8117.65,8117.65,7215.69,7215.69,18100],["2018-01-26",6674.51,6764.71,6494.12,6494.12,15500],["2018-01-29",5952.94,6313.73,5952.94,6043.14,36200],["2018-01-30",5952.94,6313.73,5952.94,5952.94,15100],["2018-01-31",5952.94,6133.33,5862.75,5862.75,12300],["2018-02-01",5952.94,6313.73,5952.94,6043.14,8600],["2018-02-02",5952.94,5952.94,5682.35,5772.55,17200],["2018-02-05",5772.55,5772.55,5772.55,5772.55,9000],["2018-02-06",5682.35,5682.35,5231.37,5411.76,37900],["2018-02-07",5862.75,5862.75,5862.75,5862.75,1300],["2018-02-08",5772.55,5862.75,5772.55,5862.75,1700],["2018-02-09",5772.55,5862.75,5772.55,5862.75,300],["2018-02-12",5862.75,5862.75,5862.75,5862.75,12100],["2018-02-13",6313.73,6313.73,6313.73,6313.73,6000],["2018-02-21",5952.94,5952.94,5862.75,5952.94,3800],["2018-02-22",5952.94,6133.33,5952.94,6133.33,14300],["2018-02-23",6043.14,6043.14,5862.75,5952.94,3500],["2018-02-26",6223.53,6223.53,5862.75,5952.94,3900],["2018-02-27",6133.33,6223.53,6133.33,6223.53,24600],["2018-02-28",6403.92,6403.92,6133.33,6223.53,9700],["2018-03-01",6313.73,6313.73,6223.53,6223.53,1900],["2018-03-02",6043.14,6043.14,6043.14,6043.14,1200],["2018-03-05",5952.94,5952.94,5862.75,5862.75,11900],["2018-03-06",5952.94,5952.94,5952.94,5952.94,12500],["2018-03-07",6133.33,6133.33,6133.33,6133.33,1000],["2018-03-08",6133.33,6133.33,6133.33,6133.33,0],["2018-03-09",6133.33,6133.33,6133.33,6133.33,1100],["2018-03-12",6133.33,6133.33,5952.94,5952.94,22400],["2018-03-13",5952.94,6133.33,5952.94,6043.14,1500],["2018-03-14",6133.33,6133.33,5952.94,6133.33,13900],["2018-03-15",6043.14,6043.14,5862.75,5862.75,40400],["2018-03-16",5862.75,6043.14,5772.55,6043.14,18800],["2018-03-19",5952.94,5952.94,5772.55,5862.75,18200],["2018-03-20",5862.75,5862.75,5682.35,5682.35,4500],["2018-03-21",6043.14,6133.33,5862.75,6133.33,8200],["2018-03-22",6043.14,6043.14,5862.75,5862.75,7600],["2018-03-23",6043.14,6043.14,5862.75,5862.75,4300],["2018-03-26",5952.94,6043.14,5592.16,5592.16,9000],["2018-03-27",5952.94,6133.33,5862.75,5862.75,8900],["2018-03-28",5772.55,5772.55,5772.55,5772.55,5000],["2018-03-29",5862.75,5862.75,5862.75,5862.75,10500],["2018-03-30",5862.75,5862.75,5862.75,5862.75,2600],["2018-04-02",5862.75,5862.75,5862.75,5862.75,3200],["2018-04-03",5682.35,5682.35,5682.35,5682.35,800],["2018-04-04",5592.16,5682.35,5592.16,5682.35,4100],["2018-04-05",5772.55,5772.55,5772.55,5772.55,200],["2018-04-06",5862.75,5862.75,5592.16,5592.16,5100],["2018-04-09",5682.35,5682.35,5682.35,5682.35,13800],["2018-04-10",5682.35,5682.35,5682.35,5682.35,11700],["2018-04-11",5862.75,5862.75,5772.55,5772.55,4100],["2018-04-12",5682.35,5772.55,5682.35,5772.55,6500],["2018-04-13",5772.55,5772.55,5682.35,5682.35,900],["2018-04-16",5772.55,5772.55,5772.55,5772.55,300],["2018-04-17",5682.35,5682.35,5682.35,5682.35,3100],["2018-04-18",5682.35,5682.35,5682.35,5682.35,3000],["2018-04-19",5592.16,5592.16,5592.16,5592.16,5000],["2018-04-20",5592.16,5592.16,5592.16,5592.16,0],["2018-04-23",5682.35,5682.35,5592.16,5592.16,5300],["2018-04-24",5592.16,5682.35,5592.16,5682.35,3900],["2018-04-26",5501.96,5501.96,5411.76,5411.76,1200],["2018-04-27",5501.96,5501.96,5501.96,5501.96,0],["2018-05-02",5501.96,5501.96,5501.96,5501.96,0],["2018-05-03",5501.96,5501.96,5501.96,5501.96,0],["2018-05-04",5501.96,5501.96,5501.96,5501.96,4000],["2018-05-07",5501.96,5501.96,5501.96,5501.96,3900],["2018-05-08",5411.76,5411.76,5411.76,5411.76,9800],["2018-05-09",5501.96,5501.96,5501.96,5501.96,7500],["2018-05-10",5501.96,5501.96,5501.96,5501.96,0],["2018-05-11",5501.96,5501.96,5501.96,5501.96,0],["2018-05-14",5411.76,5411.76,5411.76,5411.76,10000],["2018-05-15",5411.76,5411.76,5411.76,5411.76,0],["2018-05-16",5411.76,5411.76,5321.57,5411.76,1400],["2018-05-17",5321.57,5321.57,5321.57,5321.57,600],["2018-05-18",5321.57,5321.57,5321.57,5321.57,500],["2018-05-21",5321.57,5321.57,5321.57,5321.57,0],["2018-05-22",5321.57,5321.57,5321.57,5321.57,100],["2018-05-23",5321.57,5321.57,5321.57,5321.57,0],["2018-05-24",5321.57,5321.57,5321.57,5321.57,0],["2018-05-25",4780.39,4780.39,4780.39,4780.39,3500],["2018-05-28",4780.39,4780.39,4780.39,4780.39,6600],["2018-05-29",4780.39,4780.39,4600.0,4600.0,1500],["2018-05-30",4690.2,4690.2,4690.2,4690.2,0],["2018-05-31",4690.2,4690.2,4690.2,4690.2,0],["2018-06-01",4690.2,4780.39,4690.2,4690.2,21900],["2018-06-04",4780.39,4780.39,4690.2,4780.39,12000],["2018-06-05",4780.39,4780.39,4780.39,4780.39,0],["2018-06-06",4780.39,4780.39,4780.39,4780.39,0],["2018-06-07",4780.39,4780.39,4780.39,4780.39,0],["2018-06-08",5411.76,5411.76,5411.76,5411.76,100],["2018-06-11",4780.39,4780.39,4600.0,4690.2,8300],["2018-06-12",4780.39,4780.39,4239.22,4329.41,8600],["2018-06-13",4329.41,4780.39,4329.41,4419.61,2000],["2018-06-14",4509.8,4600.0,4509.8,4600.0,16200],["2018-06-15",4509.8,4600.0,4509.8,4509.8,5200],["2018-06-18",4509.8,4509.8,4509.8,4509.8,9000],["2018-06-19",4509.8,4509.8,4509.8,4509.8,0],["2018-06-20",4509.8,4509.8,4509.8,4509.8,4500],["2018-06-21",4509.8,4509.8,4509.8,4509.8,1300],["2018-06-22",4509.8,4509.8,4509.8,4509.8,2000],["2018-06-25",4509.8,4509.8,4509.8,4509.8,2000],["2018-06-26",4419.61,4419.61,4419.61,4419.61,3100],["2018-06-27",4419.61,4419.61,4419.61,4419.61,200],["2018-06-28",4509.8,4509.8,4509.8,4509.8,11300],["2018-06-29",4509.8,4509.8,4509.8,4509.8,1000],["2018-07-02",4509.8,4509.8,4509.8,4509.8,0],["2018-07-03",4509.8,4509.8,4509.8,4509.8,0],["2018-07-04",4419.61,4419.61,4419.61,4419.61,1000],["2018-07-05",4419.61,4419.61,4419.61,4419.61,1000],["2018-07-06",4509.8,4600.0,4509.8,4600.0,32600],["2018-07-09",5231.37,5231.37,5231.37,5231.37,100],["2018-07-10",5231.37,5231.37,5231.37,5231.37,0],["2018-07-11",5231.37,5231.37,5231.37,5231.37,0],["2018-07-12",5411.76,5411.76,5411.76,5411.76,100],["2018-07-13",5862.75,5862.75,5862.75,5862.75,100],["2018-07-16",5682.35,5682.35,5682.35,5682.35,100],["2018-07-17",6223.53,6223.53,6223.53,6223.53,100],["2018-07-18",5321.57,5321.57,5321.57,5321.57,2400],["2018-07-19",5321.57,5321.57,5321.57,5321.57,0],["2018-07-20",5321.57,5321.57,5321.57,5321.57,0],["2018-07-23",5321.57,5321.57,5321.57,5321.57,0],["2018-07-24",5321.57,5321.57,5321.57,5321.57,0],["2018-07-25",4690.2,4690.2,4600.0,4690.2,1500],["2018-07-26",4600.0,4600.0,4600.0,4600.0,0],["2018-07-27",4509.8,4509.8,4509.8,4509.8,2000],["2018-07-30",5050.98,5050.98,5050.98,5050.98,1500],["2018-07-31",5050.98,5050.98,5050.98,5050.98,0],["2018-08-01",5682.35,5682.35,5682.35,5682.35,100],["2018-08-02",5411.76,5411.76,4960.78,4960.78,300],["2018-08-03",4600.0,4600.0,4509.8,4509.8,4000],["2018-08-06",4509.8,4509.8,4509.8,4509.8,0],["2018-08-07",4509.8,4509.8,4509.8,4509.8,0],["2018-08-08",4419.61,4419.61,4419.61,4419.61,10800],["2018-08-09",4419.61,4419.61,4419.61,4419.61,0],["2018-08-10",4960.78,4960.78,4239.22,4239.22,1100],["2018-08-13",5050.98,5050.98,5050.98,5050.98,100],["2018-08-14",4509.8,4509.8,4509.8,4509.8,100],["2018-08-15",4509.8,4509.8,4509.8,4509.8,0],["2018-08-16",4509.8,4509.8,4509.8,4509.8,500],["2018-08-17",4780.39,4780.39,4780.39,4780.39,100],["2018-08-20",4870.59,4870.59,4780.39,4780.39,200],["2018-08-21",4870.59,4870.59,4870.59,4870.59,0],["2018-08-22",4419.61,4419.61,4329.41,4329.41,3800],["2018-08-23",4780.39,4780.39,4780.39,4780.39,200],["2018-08-24",4239.22,4239.22,4239.22,4239.22,1000],["2018-08-27",4509.8,4509.8,4509.8,4509.8,300],["2018-08-28",4509.8,4509.8,4509.8,4509.8,1000],["2018-08-29",4509.8,4509.8,4509.8,4509.8,1000],["2018-08-30",4509.8,4509.8,4509.8,4509.8,0],["2018-08-31",4690.2,4690.2,4509.8,4509.8,1300],["2018-09-04",4509.8,4509.8,4509.8,4509.8,0],["2018-09-05",4149.02,4149.02,4149.02,4149.02,20000],["2018-09-06",4149.02,4149.02,4149.02,4149.02,0],["2018-09-07",4149.02,4149.02,4149.02,4149.02,0],["2018-09-10",4239.22,4239.22,4239.22,4239.22,200],["2018-09-11",4239.22,4239.22,4239.22,4239.22,0],["2018-09-12",4239.22,4239.22,4239.22,4239.22,0],["2018-09-13",4239.22,4239.22,4239.22,4239.22,0],["2018-09-14",4870.59,4870.59,4870.59,4870.59,100],["2018-09-17",4870.59,4870.59,4870.59,4870.59,0],["2018-09-18",4149.02,4149.02,4149.02,4149.02,1500],["2018-09-19",4329.41,4329.41,4239.22,4239.22,1000],["2018-09-20",4239.22,4239.22,4239.22,4239.22,1000],["2018-09-21",4239.22,4239.22,4239.22,4239.22,0],["2018-09-24",4870.59,4870.59,4870.59,4870.59,1100],["2018-09-25",4239.22,4239.22,4149.02,4239.22,7000],["2018-09-26",4239.22,4509.8,4239.22,4329.41,4500],["2018-09-27",4419.61,4419.61,4419.61,4419.61,0],["2018-09-28",4419.61,4419.61,4419.61,4419.61,0],["2018-10-01",4419.61,4419.61,4419.61,4419.61,0],["2018-10-02",4419.61,4419.61,4419.61,4419.61,0],["2018-10-03",4419.61,4419.61,4419.61,4419.61,0],["2018-10-04",4329.41,4329.41,4329.41,4329.41,2000],["2018-10-05",4329.41,4419.61,4329.41,4419.61,8500],["2018-10-08",4419.61,4419.61,4419.61,4419.61,0],["2018-10-09",4509.8,4509.8,4419.61,4419.61,6000],["2018-10-10",4509.8,4509.8,4509.8,4509.8,0],["2018-10-11",5050.98,5050.98,5050.98,5050.98,100],["2018-10-12",5050.98,5050.98,5050.98,5050.98,0],["2018-10-15",5050.98,5050.98,5050.98,5050.98,0],["2018-10-16",5050.98,5050.98,5050.98,5050.98,0],["2018-10-17",5231.37,5231.37,5231.37,5231.37,100],["2018-10-18",4509.8,4509.8,4509.8,4509.8,2700],["2018-10-19",4509.8,4509.8,4509.8,4509.8,0],["2018-10-22",4509.8,4509.8,4509.8,4509.8,0],["2018-10-23",4149.02,4239.22,4149.02,4239.22,7600],["2018-10-24",4239.22,4239.22,4058.82,4149.02,6300],["2018-10-25",4058.82,4058.82,4058.82,4058.82,0],["2018-10-26",4239.22,4419.61,4239.22,4419.61,5500],["2018-10-29",4239.22,4239.22,4239.22,4239.22,1000],["2018-10-30",4239.22,4239.22,4149.02,4149.02,8500],["2018-10-31",4239.22,4239.22,4239.22,4239.22,0],["2018-11-01",4239.22,4239.22,4239.22,4239.22,0],["2018-11-02",4329.41,4600.0,4329.41,4329.41,3000],["2018-11-05",4509.8,4509.8,4509.8,4509.8,500],["2018-11-06",4509.8,4509.8,4509.8,4509.8,500],["2018-11-07",4509.8,4509.8,4509.8,4509.8,1000],["2018-11-08",4509.8,4509.8,4509.8,4509.8,3700],["2018-11-09",4509.8,4509.8,4329.41,4329.41,9400],["2018-11-12",5050.98,5050.98,4600.0,4600.0,200],["2018-11-13",4509.8,4509.8,4509.8,4509.8,1000],["2018-11-14",4509.8,4509.8,4509.8,4509.8,0],["2018-11-15",4509.8,4509.8,4509.8,4509.8,0],["2018-11-16",4509.8,4690.2,4509.8,4600.0,1200],["2018-11-19",4600.0,4600.0,4600.0,4600.0,8000],["2018-11-20",4600.0,4600.0,4600.0,4600.0,6000],["2018-11-21",4600.0,4600.0,4600.0,4600.0,5000],["2018-11-22",4600.0,4600.0,4419.61,4419.61,16000],["2018-11-23",4509.8,4600.0,4509.8,4509.8,8000],["2018-11-26",4509.8,4509.8,4509.8,4509.8,1500],["2018-11-27",4509.8,4509.8,4509.8,4509.8,6300],["2018-11-28",4600.0,4600.0,4600.0,4600.0,500],["2018-11-29",4600.0,4600.0,4600.0,4600.0,100],["2018-11-30",4600.0,4600.0,4600.0,4600.0,200],["2018-12-03",4509.8,4780.39,4509.8,4780.39,12900],["2018-12-04",4870.59,4870.59,4870.59,4870.59,100],["2018-12-05",4780.39,4780.39,4780.39,4780.39,1000],["2018-12-06",4780.39,4780.39,4780.39,4780.39,0],["2018-12-07",4780.39,4780.39,4780.39,4780.39,0],["2018-12-10",5141.18,5231.37,5141.18,5231.37,1000],["2018-12-11",5141.18,5141.18,4690.2,4690.2,2700],["2018-12-12",4690.2,4690.2,4600.0,4600.0,800],["2018-12-13",4900.0,4900.0,4900.0,4900.0,500],["2018-12-14",4900.0,4900.0,4900.0,4900.0,10600],["2018-12-17",5200.0,5200.0,4900.0,4900.0,1200],["2018-12-18",4900.0,5200.0,4900.0,5200.0,200],["2018-12-19",4900.0,5100.0,4500.0,4700.0,7600],["2018-12-20",5100.0,5100.0,5100.0,5100.0,100],["2018-12-21",5000.0,5000.0,5000.0,5000.0,1000],["2018-12-24",4800.0,4900.0,4800.0,4800.0,9300],["2018-12-25",4900.0,5000.0,4900.0,5000.0,1600],["2018-12-26",4900.0,4900.0,4900.0,4900.0,0],["2018-12-27",4900.0,4900.0,4900.0,4900.0,0],["2018-12-28",5000.0,5000.0,5000.0,5000.0,200],["2019-01-02",5000.0,5000.0,5000.0,5000.0,0],["2019-01-03",5000.0,5000.0,5000.0,5000.0,1100],["2019-01-04",5000.0,5000.0,5000.0,5000.0,1100],["2019-01-07",5000.0,5000.0,5000.0,5000.0,0],["2019-01-08",5200.0,5700.0,5200.0,5700.0,1200],["2019-01-09",5600.0,5600.0,5600.0,5600.0,0],["2019-01-10",5600.0,5600.0,5600.0,5600.0,2400],["2019-01-11",5600.0,5600.0,5600.0,5600.0,2200],["2019-01-14",5500.0,5500.0,5500.0,5500.0,200],["2019-01-15",5500.0,5500.0,5500.0,5500.0,0],["2019-01-16",5500.0,5500.0,5500.0,5500.0,900],["2019-01-17",5500.0,5500.0,5500.0,5500.0,5500],["2019-01-18",5500.0,5500.0,5500.0,5500.0,0],["2019-01-21",5500.0,5500.0,5500.0,5500.0,0],["2019-01-22",4900.0,4900.0,4900.0,4900.0,1200],["2019-01-23",4900.0,4900.0,4900.0,4900.0,0],["2019-01-24",4900.0,4900.0,4900.0,4900.0,0],["2019-01-25",4900.0,4900.0,4900.0,4900.0,0],["2019-01-28",5500.0,5500.0,5500.0,5500.0,500],["2019-01-29",6300.0,6300.0,6300.0,6300.0,100],["2019-01-30",5400.0,5400.0,5400.0,5400.0,44900],["2019-01-31",5300.0,5300.0,5300.0,5300.0,1000],["2019-02-01",5000.0,5300.0,5000.0,5300.0,8000],["2019-02-11",5300.0,5300.0,5300.0,5300.0,0],["2019-02-12",5200.0,5200.0,5200.0,5200.0,10000],["2019-02-13",5200.0,5200.0,5200.0,5200.0,0],["2019-02-14",5200.0,5200.0,5200.0,5200.0,0],["2019-02-15",5200.0,5200.0,5200.0,5200.0,0],["2019-02-18",5500.0,5500.0,5200.0,5200.0,2400],["2019-02-19",5000.0,5000.0,5000.0,5000.0,700],["2019-02-20",5000.0,5000.0,5000.0,5000.0,0],["2019-02-21",5300.0,5300.0,5300.0,5300.0,100],["2019-02-22",5200.0,5200.0,5200.0,5200.0,1000],["2019-02-25",5200.0,5200.0,5200.0,5200.0,800],["2019-02-26",5200.0,5200.0,5200.0,5200.0,0],["2019-02-27",5500.0,5500.0,5400.0,5400.0,500],["2019-02-28",5100.0,5100.0,5100.0,5100.0,300],["2019-03-01",5400.0,5400.0,5400.0,5400.0,500],["2019-03-04",5200.0,5200.0,5000.0,5000.0,30300],["2019-03-05",5000.0,5000.0,5000.0,5000.0,0],["2019-03-06",5200.0,5300.0,5200.0,5300.0,1200],["2019-03-07",5000.0,5000.0,4900.0,4900.0,600],["2019-03-08",5300.0,5300.0,5300.0,5300.0,800],["2019-03-11",5100.0,5100.0,5100.0,5100.0,200],["2019-03-12",5000.0,5200.0,5000.0,5200.0,7500],["2019-03-13",5300.0,5700.0,5300.0,5700.0,43400],["2019-03-14",5800.0,6300.0,5700.0,5900.0,50900],["2019-03-15",6100.0,6100.0,6000.0,6100.0,43300],["2019-03-18",5900.0,5900.0,5900.0,5900.0,600],["2019-03-19",5700.0,5700.0,5500.0,5500.0,8500],["2019-03-20",5400.0,5600.0,5400.0,5400.0,14700],["2019-03-21",5500.0,5600.0,5400.0,5400.0,4000],["2019-03-22",5600.0,5600.0,5500.0,5500.0,4700],["2019-03-25",5300.0,5300.0,5300.0,5300.0,1000],["2019-03-26",5600.0,5600.0,5600.0,5600.0,100],["2019-03-27",5600.0,5600.0,5600.0,5600.0,0],["2019-03-28",6100.0,6100.0,5700.0,5700.0,300],["2019-03-29",5400.0,5500.0,5400.0,5500.0,7900],["2019-04-01",5500.0,5600.0,5500.0,5600.0,35300],["2019-04-02",5500.0,5600.0,5500.0,5600.0,1800],["2019-04-03",5500.0,5500.0,5500.0,5500.0,3000],["2019-04-04",5400.0,5600.0,5400.0,5500.0,5500],["2019-04-05",5300.0,5700.0,5300.0,5700.0,39100],["2019-04-08",5300.0,5600.0,5300.0,5600.0,11600],["2019-04-09",5500.0,5500.0,5500.0,5500.0,100],["2019-04-10",5500.0,5500.0,5500.0,5500.0,100],["2019-04-11",5600.0,5600.0,5600.0,5600.0,100],["2019-04-12",5800.0,5800.0,5600.0,5600.0,500],["2019-04-16",5500.0,5500.0,5500.0,5500.0,2000],["2019-04-17",5300.0,5500.0,5300.0,5500.0,3100],["2019-04-18",5500.0,5500.0,5500.0,5500.0,5000],["2019-04-19",5500.0,5500.0,5500.0,5500.0,3300],["2019-04-22",5400.0,5500.0,5400.0,5500.0,22100],["2019-04-23",5100.0,5700.0,5100.0,5700.0,1100],["2019-04-24",5800.0,5800.0,5800.0,5800.0,100],["2019-04-25",5500.0,5500.0,5500.0,5500.0,800],["2019-04-26",5400.0,5500.0,5400.0,5500.0,1100],["2019-05-02",5900.0,5900.0,5900.0,5900.0,100],["2019-05-03",5900.0,5900.0,5900.0,5900.0,0],["2019-05-06",5100.0,5600.0,5100.0,5600.0,5600],["2019-05-07",5000.0,5800.0,5000.0,5800.0,700],["2019-05-08",4400.0,5700.0,4400.0,5600.0,7000],["2019-05-09",5100.0,5700.0,5100.0,5500.0,12500],["2019-05-10",5200.0,5200.0,5200.0,5200.0,900],["2019-05-13",5700.0,5700.0,5300.0,5300.0,6300],["2019-05-14",5300.0,5600.0,5300.0,5600.0,1200],["2019-05-15",5400.0,5400.0,5400.0,5400.0,4100],["2019-05-16",5300.0,5800.0,5300.0,5800.0,14500],["2019-05-17",5300.0,5300.0,5300.0,5300.0,1500],["2019-05-20",5800.0,5800.0,5600.0,5600.0,3200],["2019-05-21",5700.0,5700.0,5700.0,5700.0,2500],["2019-05-22",5400.0,5900.0,5400.0,5700.0,25100],["2019-05-23",5900.0,5900.0,5900.0,5900.0,68800],["2019-05-24",6100.0,6100.0,5900.0,5900.0,1600],["2019-05-27",5500.0,5900.0,5500.0,5900.0,2600],["2019-05-28",5900.0,6400.0,5600.0,5900.0,9100],["2019-05-29",5900.0,6100.0,5900.0,6100.0,44900],["2019-05-30",6000.0,6300.0,6000.0,6100.0,34000],["2019-05-31",6100.0,6400.0,6100.0,6400.0,6500],["2019-06-03",6200.0,6700.0,6200.0,6500.0,9400],["2019-06-04",6500.0,6500.0,6300.0,6500.0,16900],["2019-06-05",6200.0,6400.0,6100.0,6100.0,8700],["2019-06-06",6100.0,6200.0,6000.0,6100.0,26300],["2019-06-07",6200.0,6200.0,6000.0,6200.0,36800],["2019-06-10",6300.0,6400.0,6100.0,6100.0,16300],["2019-06-11",6100.0,6300.0,5900.0,6300.0,23000],["2019-06-12",6800.0,6900.0,6200.0,6700.0,37000],["2019-06-13",6900.0,6900.0,6500.0,6700.0,24000],["2019-06-14",6500.0,6700.0,6400.0,6700.0,56000],["2019-06-17",6500.0,7300.0,6400.0,7300.0,26800],["2019-06-18",7100.0,7200.0,6500.0,7000.0,23300],["2019-06-19",6500.0,6800.0,6400.0,6800.0,20800],["2019-06-20",6600.0,6800.0,6600.0,6800.0,16700],["2019-06-21",6500.0,6700.0,6400.0,6700.0,12000],["2019-06-24",6700.0,7400.0,6700.0,7400.0,44200],["2019-06-25",7400.0,8000.0,7300.0,7800.0,105800],["2019-06-26",7700.0,8800.0,7700.0,8800.0,238000],["2019-06-27",9000.0,9500.0,9000.0,9500.0,58800],["2019-06-28",10500.0,10500.0,9000.0,9000.0,99400],["2019-07-01",8600.0,11100.0,8500.0,11100.0,309300],["2019-07-02",11100.0,11500.0,11100.0,11500.0,73500],["2019-07-03",12000.0,13200.0,11600.0,12900.0,177000],["2019-07-04",12700.0,14800.0,12100.0,13500.0,154100],["2019-07-05",13600.0,13900.0,12800.0,13600.0,123600],["2019-07-08",13000.0,13400.0,11500.0,11500.0,107800],["2019-07-09",11000.0,13200.0,11000.0,12900.0,158400],["2019-07-10",12900.0,13400.0,11500.0,12900.0,54800],["2019-07-11",12100.0,13000.0,12000.0,12700.0,50500],["2019-07-12",12800.0,12800.0,12300.0,12800.0,43300],["2019-07-15",12500.0,14300.0,12500.0,14300.0,130200],["2019-07-16",15700.0,15900.0,14500.0,15900.0,72300],["2019-07-17",16600.0,17600.0,15600.0,16500.0,62100],["2019-07-18",16300.0,16300.0,15000.0,15300.0,53700],["2019-07-19",15000.0,16000.0,15000.0,15100.0,49500],["2019-07-22",15000.0,15000.0,13600.0,14000.0,38400],["2019-07-23",15900.0,16000.0,14100.0,15100.0,38200],["2019-07-24",15900.0,15900.0,14500.0,15100.0,21400],["2019-07-25",14100.0,14900.0,14100.0,14800.0,16400],["2019-07-26",15200.0,15200.0,13600.0,14100.0,12300],["2019-07-29",14500.0,14500.0,13000.0,13700.0,24400],["2019-07-30",13100.0,13100.0,12300.0,12300.0,23300],["2019-07-31",13000.0,13500.0,12100.0,13200.0,23900],["2019-08-01",13200.0,13200.0,12000.0,12500.0,12500],["2019-08-02",12500.0,14000.0,11500.0,13500.0,69600],["2019-08-05",13600.0,14500.0,13500.0,14000.0,46600],["2019-08-06",13800.0,13900.0,13000.0,13100.0,13100],["2019-08-07",12900.0,13400.0,12900.0,13300.0,14500],["2019-08-08",13400.0,14100.0,13300.0,14000.0,24500],["2019-08-09",14000.0,15500.0,13800.0,15200.0,132900],["2019-08-12",15500.0,15500.0,14900.0,14900.0,9000],["2019-08-13",14800.0,15500.0,14000.0,15300.0,58000],["2019-08-14",15500.0,15500.0,13700.0,14100.0,16700],["2019-08-15",14000.0,15000.0,13100.0,15000.0,17900],["2019-08-16",13900.0,14500.0,13100.0,14000.0,17500],["2019-08-19",13900.0,13900.0,13900.0,13900.0,0],["2019-08-20",13900.0,13900.0,13600.0,13700.0,4100],["2019-08-21",14300.0,14300.0,14300.0,14300.0,100],["2019-08-22",14000.0,14500.0,13900.0,14500.0,2600],["2019-08-23",14100.0,15000.0,13200.0,14400.0,49100],["2019-08-26",14400.0,16400.0,14400.0,15800.0,74600],["2019-08-27",16900.0,16900.0,15500.0,16200.0,49900],["2019-08-28",15900.0,18400.0,15900.0,18300.0,77300],["2019-08-29",18300.0,18500.0,16200.0,17000.0,19300],["2019-08-30",16200.0,18000.0,16200.0,17200.0,27400],["2019-09-03",16700.0,17600.0,16300.0,16500.0,5700],["2019-09-04",14800.0,19400.0,14400.0,16900.0,24200],["2019-09-05",14400.0,16800.0,14000.0,14000.0,18400],["2019-09-06",14400.0,14400.0,14300.0,14400.0,8300],["2019-09-09",13800.0,14000.0,13700.0,13700.0,14100],["2019-09-10",14400.0,15800.0,13200.0,13800.0,12600],["2019-09-11",14100.0,16000.0,14000.0,15000.0,7000],["2019-09-12",15200.0,15400.0,14100.0,15400.0,4800],["2019-09-13",15400.0,15400.0,15400.0,15400.0,100],["2019-09-16",15400.0,15400.0,15400.0,15400.0,0],["2019-09-17",15200.0,15400.0,14400.0,15200.0,15000],["2019-09-18",14700.0,15100.0,14500.0,15100.0,3700],["2019-09-19",15500.0,15700.0,15200.0,15200.0,3100],["2019-09-20",14700.0,15400.0,14400.0,14500.0,12500],["2019-09-23",14100.0,15100.0,14100.0,15100.0,900],["2019-09-24",14200.0,15000.0,14200.0,15000.0,200],["2019-09-25",14600.0,14600.0,14600.0,14600.0,0],["2019-09-26",14800.0,14900.0,14200.0,14200.0,3200],["2019-09-27",14500.0,14500.0,14500.0,14500.0,100],["2019-09-30",14600.0,14600.0,14600.0,14600.0,100],["2019-10-01",14700.0,14700.0,13800.0,13900.0,1200],["2019-10-02",13700.0,14100.0,13500.0,13900.0,1000],["2019-10-03",13300.0,13700.0,13300.0,13300.0,1200],["2019-10-04",14000.0,15000.0,13600.0,13600.0,6600],["2019-10-07",15100.0,15100.0,14500.0,14500.0,2500],["2019-10-08",14400.0,14400.0,14400.0,14400.0,200],["2019-10-09",14000.0,14100.0,13800.0,14100.0,5700],["2019-10-10",13600.0,13600.0,13600.0,13600.0,1000],["2019-10-11",13300.0,14000.0,13100.0,14000.0,2900],["2019-10-14",13800.0,14000.0,13800.0,14000.0,1000],["2019-10-15",13700.0,13700.0,13200.0,13200.0,300],["2019-10-16",13900.0,13900.0,13400.0,13400.0,500],["2019-10-17",13600.0,13600.0,13600.0,13600.0,0],["2019-10-18",13900.0,13900.0,13900.0,13900.0,200],["2019-10-21",13000.0,15000.0,13000.0,14500.0,7400],["2019-10-22",13100.0,14700.0,13000.0,13800.0,800],["2019-10-23",13100.0,13700.0,13100.0,13700.0,200],["2019-10-24",13000.0,13300.0,13000.0,13300.0,1200],["2019-10-25",12800.0,14000.0,12000.0,13000.0,2500],["2019-10-28",13700.0,14000.0,13200.0,13600.0,16800],["2019-10-29",14000.0,15000.0,13500.0,14000.0,2600],["2019-10-30",13500.0,13500.0,13300.0,13300.0,1100],["2019-10-31",13200.0,13200.0,13200.0,13200.0,900],["2019-11-01",13200.0,13700.0,13200.0,13700.0,600],["2019-11-04",13400.0,13500.0,13000.0,13000.0,3800],["2019-11-05",13500.0,13600.0,13300.0,13300.0,1100],["2019-11-06",13500.0,13500.0,13500.0,13500.0,200],["2019-11-07",13500.0,13500.0,13500.0,13500.0,0],["2019-11-08",13000.0,13000.0,13000.0,13000.0,100],["2019-11-11",13000.0,13000.0,13000.0,13000.0,1000],["2019-11-12",12700.0,12800.0,11100.0,11100.0,16900],["2019-11-13",10300.0,10300.0,9800.0,9800.0,20400],["2019-11-14",10700.0,11000.0,9100.0,11000.0,3100],["2019-11-15",10500.0,10500.0,9600.0,10000.0,800],["2019-11-18",9200.0,9200.0,9000.0,9000.0,1400],["2019-11-19",9400.0,9400.0,9000.0,9000.0,800],["2019-11-20",9500.0,9800.0,8000.0,8000.0,10100],["2019-11-21",8700.0,8700.0,8600.0,8600.0,2700],["2019-11-22",8200.0,9300.0,8200.0,8700.0,1200],["2019-11-25",8900.0,8900.0,8900.0,8900.0,0],["2019-11-26",8900.0,10200.0,8900.0,10200.0,15400],["2019-11-27",10200.0,10800.0,10200.0,10600.0,3700],["2019-11-28",11800.0,11800.0,9200.0,11000.0,1700],["2019-11-29",9400.0,11600.0,9400.0,11600.0,5600],["2019-12-02",12400.0,12500.0,9600.0,9700.0,6400],["2019-12-03",9100.0,11000.0,9000.0,9000.0,9900],["2019-12-04",9000.0,9100.0,8800.0,8800.0,13600],["2019-12-05",9800.0,9900.0,8200.0,8300.0,5500],["2019-12-06",8600.0,9000.0,8600.0,8800.0,1600],["2019-12-09",9200.0,10200.0,9200.0,10200.0,11800],["2019-12-10",10900.0,10900.0,10000.0,10000.0,2000],["2019-12-11",10000.0,11600.0,9700.0,11600.0,13100],["2019-12-12",12300.0,12300.0,11500.0,11500.0,1900],["2019-12-13",11900.0,11900.0,11500.0,11900.0,4900],["2019-12-16",12000.0,12800.0,11100.0,11100.0,4600],["2019-12-17",11000.0,11900.0,10800.0,11900.0,4400],["2019-12-18",11000.0,11000.0,10500.0,10500.0,4000],["2019-12-19",11000.0,11000.0,10800.0,11000.0,1800],["2019-12-20",11000.0,11000.0,11000.0,11000.0,0],["2019-12-23",11400.0,11500.0,11400.0,11500.0,400],["2019-12-24",11400.0,11400.0,10800.0,10800.0,1400],["2019-12-25",11000.0,11000.0,11000.0,11000.0,0],["2019-12-26",11000.0,11000.0,11000.0,11000.0,2000],["2019-12-27",10200.0,11000.0,10200.0,10500.0,3000],["2019-12-30",11000.0,11000.0,10500.0,10600.0,2900],["2019-12-31",10900.0,12100.0,10900.0,12100.0,11400],["2020-01-02",11000.0,11200.0,10800.0,10800.0,4000],["2020-01-03",10900.0,10900.0,10900.0,10900.0,0],["2020-01-06",10900.0,10900.0,10900.0,10900.0,0],["2020-01-07",10300.0,10300.0,9800.0,10300.0,1600],["2020-01-08",9900.0,9900.0,9800.0,9800.0,3500],["2020-01-09",9000.0,10800.0,8400.0,8800.0,17000],["2020-01-10",9700.0,9700.0,9700.0,9700.0,100],["2020-01-13",10000.0,10000.0,10000.0,10000.0,2500],["2020-01-14",9700.0,9700.0,9600.0,9600.0,1500],["2020-01-15",8700.0,9300.0,8600.0,9000.0,4200],["2020-01-16",8500.0,9000.0,8500.0,9000.0,7400],["2020-01-17",8500.0,9000.0,8500.0,9000.0,2400],["2020-01-20",9200.0,9200.0,9200.0,9200.0,100],["2020-01-21",9200.0,9200.0,9200.0,9200.0,200],["2020-01-22",9100.0,9400.0,9100.0,9400.0,400],["2020-01-30",9100.0,10200.0,8700.0,9800.0,4100],["2020-01-31",9100.0,9200.0,9000.0,9000.0,3100],["2020-02-03",8600.0,9100.0,8600.0,9100.0,8600],["2020-02-04",9500.0,9500.0,8800.0,9300.0,2800],["2020-02-05",9300.0,9300.0,8700.0,9000.0,5400],["2020-02-06",8900.0,9000.0,8700.0,8800.0,12500],["2020-02-07",9000.0,9000.0,9000.0,9000.0,100],["2020-02-10",9000.0,9000.0,8800.0,8900.0,9800],["2020-02-11",9000.0,9000.0,9000.0,9000.0,2000],["2020-02-12",9000.0,9000.0,8900.0,9000.0,8600],["2020-02-13",9100.0,9100.0,9000.0,9100.0,5100],["2020-02-14",9100.0,9200.0,9000.0,9100.0,3400],["2020-02-17",9200.0,9200.0,9000.0,9000.0,7800],["2020-02-18",9100.0,9100.0,8800.0,8800.0,5000],["2020-02-19",8700.0,8700.0,8200.0,8700.0,2200],["2020-02-20",9200.0,9200.0,8900.0,8900.0,2000],["2020-02-21",9100.0,9100.0,8900.0,8900.0,200],["2020-02-24",8600.0,8600.0,8300.0,8300.0,7200],["2020-02-25",7600.0,8500.0,7600.0,8300.0,9700],["2020-02-26",8100.0,8100.0,7800.0,7800.0,8400],["2020-02-27",8000.0,8000.0,8000.0,8000.0,2200],["2020-02-28",7800.0,7900.0,7800.0,7900.0,3100],["2020-03-02",7800.0,7800.0,7800.0,7800.0,0],["2020-03-03",7800.0,8500.0,7800.0,8500.0,5300],["2020-03-04",8400.0,8400.0,8400.0,8400.0,100],["2020-03-05",8200.0,8200.0,8000.0,8000.0,3000],["2020-03-06",7900.0,7900.0,7800.0,7800.0,1000],["2020-03-09",8400.0,8400.0,6800.0,6800.0,20300],["2020-03-10",7500.0,7900.0,7500.0,7600.0,6300],["2020-03-11",7900.0,8900.0,7800.0,7800.0,8100],["2020-03-12",7900.0,9300.0,7900.0,9000.0,34500],["2020-03-13",8700.0,9800.0,7500.0,7500.0,5800],["2020-03-16",9000.0,9000.0,8000.0,8000.0,200],["2020-03-17",9100.0,9100.0,7400.0,7500.0,4100],["2020-03-18",7500.0,7500.0,7500.0,7500.0,0],["2020-03-19",7700.0,8500.0,7700.0,8500.0,1000],["2020-03-20",8000.0,8000.0,8000.0,8000.0,1500],["2020-03-23",7000.0,7500.0,6900.0,6900.0,2900],["2020-03-24",6500.0,7100.0,6400.0,7100.0,4400],["2020-03-25",6400.0,7400.0,6400.0,7400.0,11000],["2020-03-26",7200.0,7400.0,7200.0,7400.0,2700],["2020-03-27",7600.0,7600.0,7600.0,7600.0,500],["2020-03-30",6600.0,6700.0,6500.0,6500.0,2800],["2020-03-31",6700.0,7200.0,5800.0,6500.0,1500],["2020-04-01",6600.0,6600.0,6600.0,6600.0,0],["2020-04-03",6800.0,7500.0,6800.0,7500.0,11000],["2020-04-06",7300.0,7300.0,7300.0,7300.0,1200],["2020-04-07",7200.0,7200.0,7200.0,7200.0,2000],["2020-04-08",7100.0,7500.0,7100.0,7500.0,1100],["2020-04-09",7100.0,7300.0,7000.0,7000.0,6100],["2020-04-10",7200.0,7500.0,7200.0,7500.0,5500],["2020-04-13",7900.0,8300.0,7900.0,8300.0,14400],["2020-04-14",8200.0,9400.0,8200.0,9400.0,3400],["2020-04-15",8800.0,9400.0,8100.0,9300.0,12800],["2020-04-16",8800.0,9000.0,8500.0,8600.0,7700],["2020-04-17",8900.0,8900.0,8400.0,8400.0,6200],["2020-04-20",8300.0,9100.0,8000.0,8500.0,9800],["2020-04-21",8300.0,8300.0,8200.0,8200.0,600],["2020-04-22",8200.0,8200.0,8200.0,8200.0,2000],["2020-04-23",8200.0,8200.0,8100.0,8100.0,200],["2020-04-24",8000.0,8000.0,8000.0,8000.0,500],["2020-04-27",8400.0,8400.0,8400.0,8400.0,300],["2020-04-28",8400.0,8400.0,8400.0,8400.0,0],["2020-04-29",8400.0,8400.0,8400.0,8400.0,0],["2020-05-04",8200.0,8200.0,8200.0,8200.0,3000],["2020-05-05",8200.0,8200.0,8200.0,8200.0,0],["2020-05-06",8200.0,8200.0,8200.0,8200.0,0],["2020-05-07",8200.0,8200.0,8200.0,8200.0,0],["2020-05-08",8200.0,8300.0,8200.0,8300.0,2100],["2020-05-11",8200.0,8200.0,8200.0,8200.0,2100],["2020-05-12",8200.0,8200.0,8200.0,8200.0,0],["2020-05-13",8300.0,8300.0,8300.0,8300.0,100],["2020-05-14",8700.0,8700.0,8700.0,8700.0,100],["2020-05-15",8300.0,8300.0,8200.0,8200.0,3000],["2020-05-18",8200.0,8200.0,8200.0,8200.0,0],["2020-05-19",8200.0,8200.0,8200.0,8200.0,100],["2020-05-20",8200.0,8200.0,8200.0,8200.0,2000],["2020-05-21",8500.0,8500.0,8500.0,8500.0,500],["2020-05-22",8500.0,8500.0,8500.0,8500.0,0],["2020-05-25",8500.0,8500.0,8500.0,8500.0,0],["2020-05-26",8400.0,8400.0,8400.0,8400.0,200],["2020-05-27",8300.0,8300.0,8100.0,8100.0,400],["2020-05-28",8300.0,8500.0,8300.0,8500.0,1200],["2020-05-29",8500.0,8500.0,8000.0,8000.0,3200],["2020-06-01",8100.0,8100.0,8100.0,8100.0,2000],["2020-06-02",8000.0,8000.0,7900.0,7900.0,6700],["2020-06-03",8000.0,8000.0,8000.0,8000.0,0],["2020-06-04",8400.0,8400.0,8000.0,8000.0,1800],["2020-06-05",8300.0,8300.0,8300.0,8300.0,0],["2020-06-08",8300.0,8300.0,8000.0,8100.0,8100],["2020-06-09",8000.0,8000.0,7700.0,7700.0,7400],["2020-06-10",7600.0,7600.0,7300.0,7300.0,8300],["2020-06-11",7500.0,7600.0,7300.0,7300.0,6200],["2020-06-12",7400.0,7500.0,7400.0,7500.0,1300],["2020-06-15",7500.0,7500.0,7500.0,7500.0,1000],["2020-06-16",7500.0,7500.0,7500.0,7500.0,0],["2020-06-17",7500.0,7500.0,7500.0,7500.0,0],["2020-06-18",7500.0,7500.0,7500.0,7500.0,0],["2020-06-19",7200.0,7200.0,7200.0,7200.0,1000],["2020-06-22",7200.0,7200.0,7200.0,7200.0,0],["2020-06-23",7200.0,7200.0,7200.0,7200.0,0],["2020-06-24",7700.0,7700.0,7500.0,7500.0,600],["2020-06-25",7500.0,7500.0,7500.0,7500.0,0],["2020-06-26",7500.0,7500.0,7500.0,7500.0,0],["2020-06-29",7100.0,7100.0,7100.0,7100.0,2000],["2020-06-30",7100.0,7100.0,7100.0,7100.0,0],["2020-07-01",7100.0,7100.0,7100.0,7100.0,0],["2020-07-02",7100.0,7100.0,7100.0,7100.0,0],["2020-07-03",7500.0,7500.0,7500.0,7500.0,100],["2020-07-06",7500.0,7500.0,7500.0,7500.0,0],["2020-07-07",7500.0,7500.0,7500.0,7500.0,0],["2020-07-08",7500.0,7500.0,7500.0,7500.0,0],["2020-07-09",7500.0,7500.0,7500.0,7500.0,0],["2020-07-10",7500.0,7500.0,7500.0,7500.0,0],["2020-07-13",7500.0,7500.0,7500.0,7500.0,0],["2020-07-14",7500.0,7500.0,7500.0,7500.0,0],["2020-07-15",7500.0,7500.0,7500.0,7500.0,0],["2020-07-16",7500.0,7500.0,7500.0,7500.0,0],["2020-07-17",7500.0,7500.0,7500.0,7500.0,0],["2020-07-20",7500.0,7500.0,7500.0,7500.0,100],["2020-07-21",7500.0,7500.0,7500.0,7500.0,0],["2020-07-22",7500.0,7500.0,7500.0,7500.0,0],["2020-07-23",7500.0,7500.0,7500.0,7500.0,1000],["2020-07-24",7500.0,7500.0,7500.0,7500.0,0],["2020-07-27",7500.0,7500.0,7500.0,7500.0,0],["2020-07-28",7500.0,7500.0,7500.0,7500.0,0],["2020-07-29",6500.0,6500.0,6400.0,6400.0,11700],["2020-07-30",7000.0,7000.0,7000.0,7000.0,100],["2020-07-31",7000.0,7000.0,7000.0,7000.0,0],["2020-08-03",6900.0,7000.0,6900.0,7000.0,300],["2020-08-04",7000.0,7000.0,7000.0,7000.0,0],["2020-08-05",7000.0,7000.0,7000.0,7000.0,0],["2020-08-06",7000.0,7000.0,7000.0,7000.0,0],["2020-08-07",6200.0,6200.0,6100.0,6100.0,2500],["2020-08-10",6400.0,6400.0,6400.0,6400.0,100],["2020-08-11",6200.0,6400.0,6200.0,6400.0,1500],["2020-08-12",6400.0,6500.0,6400.0,6500.0,400],["2020-08-13",6500.0,7400.0,6500.0,7400.0,7500],["2020-08-14",8200.0,8300.0,8200.0,8300.0,8000],["2020-08-17",9000.0,9200.0,9000.0,9000.0,2600],["2020-08-18",8500.0,8500.0,8100.0,8100.0,2200],["2020-08-19",8500.0,8600.0,8500.0,8600.0,200],["2020-08-20",7700.0,7700.0,7700.0,7700.0,300],["2020-08-21",8600.0,8600.0,8600.0,8600.0,100],["2020-08-24",8500.0,8500.0,8500.0,8500.0,500],["2020-08-25",8500.0,8500.0,8500.0,8500.0,0],["2020-08-26",8500.0,8500.0,8500.0,8500.0,0],["2020-08-27",7800.0,7800.0,7500.0,7500.0,800],["2020-08-28",7800.0,7800.0,7800.0,7800.0,0],["2020-08-31",8000.0,8100.0,8000.0,8100.0,1000],["2020-09-01",8100.0,8100.0,8100.0,8100.0,0],["2020-09-03",8100.0,8100.0,8100.0,8100.0,0],["2020-09-04",8100.0,8100.0,8100.0,8100.0,0],["2020-09-07",7900.0,7900.0,7900.0,7900.0,1500],["2020-09-08",7800.0,7800.0,7800.0,7800.0,700],["2020-09-09",7800.0,8000.0,7800.0,8000.0,1200],["2020-09-10",8200.0,8200.0,8200.0,8200.0,600],["2020-09-11",8200.0,8200.0,8100.0,8100.0,6900],["2020-09-14",8200.0,8200.0,8100.0,8100.0,2500],["2020-09-15",8100.0,8300.0,8100.0,8300.0,3900],["2020-09-16",8400.0,8400.0,8400.0,8400.0,100],["2020-09-17",8200.0,8200.0,8200.0,8200.0,1400],["2020-09-18",8200.0,8200.0,8200.0,8200.0,0],["2020-09-21",8200.0,8200.0,8200.0,8200.0,0],["2020-09-22",8200.0,8200.0,8200.0,8200.0,0],["2020-09-23",8100.0,8200.0,8100.0,8200.0,6500],["2020-09-24",8100.0,8100.0,8000.0,8100.0,1500],["2020-09-25",8100.0,8100.0,8000.0,8100.0,25200],["2020-09-28",8200.0,9000.0,8200.0,8200.0,1900],["2020-09-29",8200.0,8400.0,8200.0,8400.0,6000],["2020-09-30",8300.0,8300.0,8300.0,8300.0,2300],["2020-10-01",8100.0,8100.0,8100.0,8100.0,100],["2020-10-02",8100.0,8200.0,8100.0,8100.0,2200],["2020-10-05",8100.0,8300.0,8100.0,8300.0,2300],["2020-10-06",8400.0,8400.0,8400.0,8400.0,100],["2020-10-07",8300.0,8300.0,8300.0,8300.0,1700],["2020-10-08",8200.0,8200.0,8100.0,8100.0,2000],["2020-10-09",8200.0,8200.0,8200.0,8200.0,3000],["2020-10-12",8200.0,8200.0,8200.0,8200.0,2900],["2020-10-13",8200.0,8200.0,8200.0,8200.0,3000],["2020-10-14",8200.0,8200.0,8200.0,8200.0,0],["2020-10-15",8300.0,8300.0,8200.0,8200.0,2900],["2020-10-16",8200.0,8200.0,8200.0,8200.0,0],["2020-10-19",8200.0,8200.0,8200.0,8200.0,5400],["2020-10-20",8200.0,8200.0,8200.0,8200.0,0],["2020-10-21",8200.0,8200.0,8200.0,8200.0,1400],["2020-10-22",8300.0,8300.0,8300.0,8300.0,1000],["2020-10-23",8300.0,8300.0,8300.0,8300.0,0],["2020-10-26",8300.0,8300.0,8300.0,8300.0,0],["2020-10-27",8200.0,8200.0,8200.0,8200.0,4000],["2020-10-28",8200.0,8200.0,8200.0,8200.0,100],["2020-10-29",8200.0,8200.0,8200.0,8200.0,0],["2020-10-30",8200.0,8200.0,8200.0,8200.0,0],["2020-11-02",8200.0,8200.0,8200.0,8200.0,0],["2020-11-03",8100.0,9400.0,8000.0,9400.0,14500],["2020-11-04",8500.0,8500.0,8500.0,8500.0,5300],["2020-11-05",8500.0,8500.0,8500.0,8500.0,0],["2020-11-06",8400.0,8500.0,8400.0,8500.0,2500],["2020-11-09",8400.0,8400.0,8400.0,8400.0,900],["2020-11-10",8100.0,8100.0,8000.0,8000.0,6100],["2020-11-11",8000.0,8000.0,8000.0,8000.0,0],["2020-11-12",8000.0,8000.0,8000.0,8000.0,0],["2020-11-13",8000.0,8000.0,8000.0,8000.0,0],["2020-11-16",8100.0,8100.0,8100.0,8100.0,100],["2020-11-17",8100.0,8100.0,8100.0,8100.0,1000],["2020-11-18",8200.0,8200.0,8200.0,8200.0,500],["2020-11-19",7000.0,8300.0,7000.0,8300.0,3900],["2020-11-20",8100.0,8300.0,8100.0,8300.0,4000],["2020-11-23",8100.0,8400.0,8100.0,8300.0,5600],["2020-11-24",8900.0,8900.0,8900.0,8900.0,100],["2020-11-25",8500.0,10200.0,8500.0,10200.0,12500],["2020-11-26",9000.0,9500.0,9000.0,9500.0,2100],["2020-11-27",9200.0,9200.0,9200.0,9200.0,4200],["2020-11-30",7900.0,9500.0,7900.0,9200.0,2500],["2020-12-01",8500.0,8500.0,8500.0,8500.0,1000],["2020-12-02",8200.0,8900.0,8200.0,8900.0,3400],["2020-12-03",8500.0,8500.0,8500.0,8500.0,100],["2020-12-04",8500.0,8500.0,8500.0,8500.0,3000],["2020-12-07",8800.0,8800.0,8600.0,8600.0,97200],["2020-12-08",8700.0,8700.0,8600.0,8700.0,57200],["2020-12-09",9000.0,10000.0,8600.0,10000.0,116700],["2020-12-10",10500.0,10500.0,10500.0,10500.0,19800],["2020-12-11",12000.0,12000.0,10800.0,11300.0,102100],["2020-12-14",11500.0,12000.0,10800.0,11900.0,112500],["2020-12-15",11500.0,11500.0,11200.0,11400.0,15600],["2020-12-16",11400.0,11400.0,11000.0,11400.0,43500],["2020-12-17",11300.0,12000.0,11300.0,11600.0,17800],["2020-12-18",11600.0,11700.0,11300.0,11500.0,39700],["2020-12-21",11400.0,11500.0,11200.0,11500.0,14400],["2020-12-22",11300.0,11300.0,11000.0,11000.0,31400],["2020-12-23",11300.0,11300.0,11000.0,11100.0,7900],["2020-12-24",11100.0,11100.0,10500.0,10800.0,5800],["2020-12-25",11000.0,11100.0,11000.0,11100.0,12200],["2020-12-28",10500.0,11000.0,10500.0,10900.0,4300],["2020-12-29",11500.0,11500.0,10100.0,10800.0,12800],["2020-12-30",10700.0,10700.0,10500.0,10500.0,26100],["2020-12-31",10500.0,10800.0,10500.0,10800.0,10400],["2021-01-04",10500.0,10800.0,10500.0,10800.0,8900],["2021-01-05",10900.0,10900.0,10500.0,10800.0,6600],["2021-01-06",10600.0,10600.0,10300.0,10300.0,7300],["2021-01-07",10400.0,10600.0,10400.0,10400.0,7700],["2021-01-08",10400.0,10400.0,10000.0,10300.0,21300],["2021-01-11",10600.0,10700.0,10200.0,10200.0,14100],["2021-01-12",10600.0,10600.0,10600.0,10600.0,0],["2021-01-13",10200.0,10300.0,10100.0,10100.0,9000],["2021-01-14",10000.0,10200.0,9900.0,9900.0,27200],["2021-01-15",10000.0,10200.0,9900.0,10200.0,45700],["2021-01-18",10200.0,10800.0,10200.0,10800.0,46200],["2021-01-19",10800.0,10800.0,9100.0,10300.0,11800],["2021-01-20",10200.0,10200.0,9900.0,10100.0,15500],["2021-01-21",9800.0,10200.0,9800.0,10000.0,24600],["2021-01-22",10200.0,10400.0,10000.0,10100.0,27800],["2021-01-25",10200.0,10200.0,9900.0,10200.0,27600],["2021-01-26",10000.0,10800.0,10000.0,10100.0,31300],["2021-01-27",10000.0,11500.0,9900.0,11000.0,98100],["2021-01-28",9100.0,10900.0,9100.0,9100.0,23100],["2021-01-29",9900.0,10400.0,9700.0,10300.0,11100],["2021-02-01",9100.0,10500.0,9000.0,10500.0,19100],["2021-02-02",10000.0,10000.0,9200.0,10000.0,2900],["2021-02-03",9500.0,9600.0,9000.0,9500.0,15300],["2021-02-04",9600.0,10000.0,9600.0,10000.0,8200],["2021-02-05",9900.0,10100.0,9800.0,9900.0,7500],["2021-02-08",9800.0,9800.0,9000.0,9600.0,8100],["2021-02-09",9400.0,9900.0,9400.0,9900.0,5600],["2021-02-17",10000.0,10300.0,10000.0,10300.0,2500],["2021-02-18",10100.0,10100.0,9700.0,9900.0,20900],["2021-02-19",9700.0,9700.0,9700.0,9700.0,1500],["2021-02-22",9900.0,9900.0,9700.0,9900.0,4600],["2021-02-23",9700.0,9900.0,9700.0,9700.0,24000],["2021-02-24",9800.0,9900.0,9500.0,9800.0,14200],["2021-02-25",9800.0,9800.0,9800.0,9800.0,1100],["2021-02-26",9800.0,10000.0,9800.0,9900.0,3900],["2021-03-01",9900.0,10300.0,9900.0,10300.0,2000],["2021-03-02",10000.0,10000.0,9800.0,10000.0,1900],["2021-03-03",10200.0,10200.0,9700.0,9700.0,9500],["2021-03-04",9800.0,10000.0,9800.0,9900.0,15800],["2021-03-05",10000.0,10000.0,9900.0,9900.0,5500],["2021-03-08",9900.0,10300.0,9900.0,10100.0,25900],["2021-03-09",10300.0,11100.0,10300.0,11000.0,81700],["2021-03-10",11400.0,12000.0,11000.0,11900.0,38300],["2021-03-11",11400.0,11400.0,11300.0,11400.0,7500],["2021-03-12",11400.0,11400.0,10700.0,10800.0,23100],["2021-03-15",10000.0,10700.0,10000.0,10500.0,19600],["2021-03-16",10300.0,11200.0,10300.0,11200.0,29900],["2021-03-17",11000.0,11000.0,10900.0,11000.0,21900],["2021-03-18",10900.0,11000.0,10800.0,10900.0,25100],["2021-03-19",11000.0,11400.0,10500.0,11100.0,13100],["2021-03-22",10600.0,10900.0,10600.0,10700.0,12600],["2021-03-23",11000.0,11000.0,10500.0,10800.0,5900],["2021-03-24",10300.0,10700.0,10300.0,10400.0,6400],["2021-03-25",10400.0,10400.0,10000.0,10000.0,18300],["2021-03-26",9600.0,9700.0,9600.0,9600.0,4800],["2021-03-29",9800.0,9900.0,9800.0,9900.0,7600],["2021-03-30",10300.0,10300.0,10300.0,10300.0,100],["2021-03-31",10300.0,10300.0,10300.0,10300.0,0],["2021-04-01",9900.0,10300.0,9900.0,10300.0,4100],["2021-04-02",10100.0,10100.0,10100.0,10100.0,2100],["2021-04-05",10400.0,10400.0,10100.0,10300.0,2700],["2021-04-06",10200.0,11700.0,10200.0,11500.0,18200],["2021-04-07",11500.0,11500.0,10000.0,10200.0,22700],["2021-04-08",10300.0,10400.0,10100.0,10300.0,17700],["2021-04-09",10200.0,10400.0,10200.0,10200.0,27100],["2021-04-12",10100.0,11000.0,10000.0,10900.0,49200],["2021-04-13",10500.0,11000.0,10400.0,10400.0,20800],["2021-04-14",10800.0,10900.0,10300.0,10300.0,13900],["2021-04-15",10400.0,10500.0,10400.0,10500.0,15200],["2021-04-16",10300.0,10300.0,10100.0,10100.0,3500],["2021-04-19",10200.0,10200.0,10200.0,10200.0,9200],["2021-04-20",10200.0,10200.0,10000.0,10000.0,25200],["2021-04-22",10100.0,10100.0,10100.0,10100.0,0],["2021-04-23",10100.0,10100.0,10100.0,10100.0,600],["2021-04-26",10100.0,10100.0,9600.0,9600.0,32700],["2021-04-27",10100.0,10100.0,10100.0,10100.0,100],["2021-04-28",10100.0,10100.0,10100.0,10100.0,2000],["2021-04-29",9500.0,10000.0,9500.0,10000.0,18700],["2021-05-04",9500.0,9900.0,9500.0,9500.0,33300],["2021-05-05",9500.0,9900.0,9500.0,9700.0,20400],["2021-05-06",9800.0,9800.0,9700.0,9700.0,37600],["2021-05-07",9700.0,9700.0,9700.0,9700.0,2300],["2021-05-10",9500.0,9600.0,9500.0,9500.0,15000],["2021-05-11",9500.0,9500.0,9300.0,9300.0,14300],["2021-05-12",9300.0,9800.0,9300.0,9700.0,15200],["2021-05-13",9600.0,9600.0,9500.0,9500.0,11400],["2021-05-14",9400.0,9600.0,9400.0,9600.0,4500],["2021-05-17",9400.0,9400.0,9400.0,9400.0,0],["2021-05-18",9400.0,9600.0,9400.0,9600.0,4000],["2021-05-19",9000.0,9500.0,9000.0,9100.0,10100],["2021-05-20",9000.0,9300.0,9000.0,9300.0,7300],["2021-05-21",9400.0,9900.0,9400.0,9900.0,11500],["2021-05-24",9900.0,9900.0,9000.0,9600.0,17200],["2021-05-25",9600.0,9600.0,9400.0,9400.0,4300],["2021-05-26",9700.0,9700.0,9500.0,9500.0,1600],["2021-05-27",9500.0,9500.0,9400.0,9500.0,14100],["2021-05-28",9600.0,9600.0,9200.0,9400.0,8100],["2021-05-31",9100.0,9200.0,9100.0,9200.0,10100],["2021-06-01",9100.0,9500.0,9100.0,9400.0,2400],["2021-06-02",9100.0,10500.0,9100.0,10000.0,46000],["2021-06-03",10300.0,11200.0,10300.0,10500.0,31300],["2021-06-04",10400.0,10600.0,10200.0,10400.0,7000],["2021-06-07",10000.0,10300.0,9600.0,9600.0,16500],["2021-06-08",9500.0,9900.0,9500.0,9600.0,33400],["2021-06-09",9600.0,9600.0,9500.0,9600.0,4500],["2021-06-10",9600.0,10200.0,9600.0,10100.0,11900],["2021-06-11",9900.0,10500.0,9900.0,10000.0,7200],["2021-06-14",10400.0,10400.0,10200.0,10200.0,2000],["2021-06-15",10200.0,10600.0,10200.0,10300.0,17000],["2021-06-16",10500.0,10500.0,10100.0,10300.0,2000],["2021-06-17",10500.0,10600.0,10500.0,10500.0,1100],["2021-06-18",10200.0,10400.0,10000.0,10000.0,18300],["2021-06-21",10200.0,10200.0,10000.0,10200.0,17800],["2021-06-22",10400.0,10400.0,10100.0,10100.0,3200],["2021-06-23",10100.0,10300.0,9900.0,9900.0,8500],["2021-06-24",10000.0,10400.0,10000.0,10000.0,10200],["2021-06-25",10000.0,10000.0,10000.0,10000.0,5400],["2021-06-28",10300.0,10500.0,10200.0,10200.0,35600],["2021-06-29",10300.0,10300.0,10200.0,10200.0,18200],["2021-06-30",10100.0,10100.0,10000.0,10000.0,5100],["2021-07-01",10200.0,10200.0,10100.0,10100.0,30100],["2021-07-02",10100.0,10100.0,10100.0,10100.0,3000],["2021-07-05",10100.0,10300.0,10000.0,10300.0,53100],["2021-07-06",10100.0,10300.0,10100.0,10100.0,20100],["2021-07-07",10100.0,10100.0,9800.0,9900.0,13300],["2021-07-08",10400.0,10400.0,10400.0,10400.0,100],["2021-07-09",10400.0,10400.0,10400.0,10400.0,0],["2021-07-12",10400.0,10400.0,10400.0,10400.0,0],["2021-07-13",10400.0,10400.0,10400.0,10400.0,0],["2021-07-14",10400.0,10400.0,10400.0,10400.0,0],["2021-07-15",10100.0,10200.0,10100.0,10200.0,13500],["2021-07-16",10000.0,10100.0,10000.0,10100.0,2000],["2021-07-19",9900.0,9900.0,9700.0,9800.0,3100],["2021-07-20",9900.0,10000.0,9900.0,10000.0,9200],["2021-07-21",10000.0,10000.0,10000.0,10000.0,3800],["2021-07-22",10200.0,11500.0,10100.0,11500.0,68800],["2021-07-23",11500.0,12700.0,11200.0,11500.0,44900],["2021-07-26",11500.0,11500.0,11500.0,11500.0,15200],["2021-07-27",11400.0,11500.0,11400.0,11400.0,21400],["2021-07-28",11400.0,11500.0,11400.0,11500.0,1800],["2021-07-29",11500.0,11500.0,11100.0,11400.0,14700],["2021-07-30",11300.0,11400.0,11300.0,11400.0,2900],["2021-08-02",11000.0,11000.0,11000.0,11000.0,1000],["2021-08-03",11300.0,11300.0,10500.0,10500.0,1100],["2021-08-04",11300.0,11300.0,11300.0,11300.0,18000],["2021-08-05",10800.0,11300.0,10800.0,11200.0,15300],["2021-08-06",11000.0,11300.0,11000.0,11200.0,2300],["2021-08-09",11500.0,11500.0,11300.0,11500.0,36500],["2021-08-10",11500.0,12000.0,11400.0,11400.0,47500],["2021-08-11",11500.0,11500.0,11400.0,11400.0,19000],["2021-08-12",11300.0,12000.0,11200.0,11200.0,32900],["2021-08-13",12500.0,12500.0,11200.0,11500.0,7900],["2021-08-16",12000.0,12300.0,11200.0,12000.0,89800],["2021-08-17",12000.0,13600.0,12000.0,13300.0,234700],["2021-08-18",14000.0,15400.0,14000.0,15400.0,317500],["2021-08-19",15200.0,16400.0,13500.0,14600.0,388000],["2021-08-20",14300.0,16000.0,14300.0,14400.0,56900],["2021-08-23",14300.0,14600.0,14000.0,14500.0,41700],["2021-08-24",14500.0,14500.0,14500.0,14500.0,23400],["2021-08-25",14600.0,14900.0,14500.0,14900.0,5500],["2021-08-26",15900.0,15900.0,14500.0,14500.0,23600],["2021-08-27",14500.0,14900.0,14500.0,14900.0,37600],["2021-08-30",14500.0,15000.0,14500.0,14900.0,19100],["2021-08-31",14900.0,16000.0,14900.0,15400.0,40400],["2021-09-01",15100.0,15800.0,15100.0,15800.0,28600],["2021-09-06",15800.0,15800.0,15100.0,15600.0,21900],["2021-09-07",15600.0,15600.0,13300.0,14500.0,12700],["2021-09-08",14000.0,15000.0,14000.0,14900.0,29300],["2021-09-09",15000.0,15300.0,14500.0,14900.0,12000],["2021-09-10",14600.0,15500.0,14600.0,15000.0,26900],["2021-09-13",15300.0,15300.0,14900.0,15000.0,9200],["2021-09-14",15000.0,15300.0,15000.0,15300.0,44100],["2021-09-15",15400.0,15400.0,15000.0,15300.0,63600],["2021-09-16",16000.0,16000.0,15200.0,15500.0,43400],["2021-09-17",15500.0,15700.0,15300.0,15500.0,26900],["2021-09-20",15400.0,15400.0,15000.0,15200.0,72900],["2021-09-21",15200.0,15900.0,15200.0,15400.0,30100],["2021-09-22",16000.0,16000.0,15300.0,15400.0,22600],["2021-09-23",15700.0,15700.0,15400.0,15700.0,13400],["2021-09-24",15400.0,15400.0,15400.0,15400.0,10300],["2021-09-27",14000.0,15200.0,14000.0,14900.0,19300],["2021-09-28",15500.0,15500.0,14700.0,15000.0,9800],["2021-09-29",14900.0,14900.0,14700.0,14700.0,9700],["2021-09-30",14900.0,15100.0,14700.0,14800.0,38000],["2021-10-01",15000.0,15000.0,14800.0,14800.0,20500],["2021-10-04",14900.0,14900.0,14800.0,14800.0,21200],["2021-10-05",14800.0,14800.0,14400.0,14400.0,30000],["2021-10-06",14900.0,14900.0,14500.0,14500.0,20800],["2021-10-07",14500.0,14500.0,14300.0,14500.0,16200],["2021-10-08",14400.0,14600.0,14300.0,14500.0,31700],["2021-10-11",14300.0,14500.0,14300.0,14500.0,34500],["2021-10-12",14500.0,14500.0,14400.0,14400.0,16500],["2021-10-13",14500.0,14800.0,14400.0,14800.0,9800],["2021-10-14",14800.0,14800.0,14500.0,14800.0,7800],["2021-10-15",14700.0,14800.0,14300.0,14800.0,13600],["2021-10-18",14500.0,14500.0,14000.0,14500.0,26400],["2021-10-19",14400.0,14500.0,14000.0,14000.0,14400],["2021-10-20",14000.0,14600.0,13900.0,14100.0,26700],["2021-10-21",14300.0,14300.0,14200.0,14200.0,6700],["2021-10-22",14500.0,14500.0,14000.0,14000.0,29700],["2021-10-25",14400.0,14500.0,14000.0,14200.0,21600],["2021-10-26",14200.0,14200.0,14000.0,14200.0,19100],["2021-10-27",14800.0,14800.0,14000.0,14500.0,23900],["2021-10-28",14400.0,14400.0,14000.0,14000.0,27900],["2021-10-29",14300.0,14300.0,13800.0,14000.0,26100],["2021-11-01",13800.0,14700.0,13800.0,14500.0,177300],["2021-11-02",14800.0,16300.0,14800.0,16300.0,312200],["2021-11-03",17500.0,18200.0,16600.0,17000.0,142700],["2021-11-04",15300.0,17300.0,15300.0,16800.0,82200],["2021-11-05",16600.0,16700.0,15500.0,16300.0,150800],["2021-11-08",16000.0,16300.0,15800.0,16100.0,155900],["2021-11-09",16100.0,18500.0,16000.0,18000.0,154200],["2021-11-10",16900.0,17900.0,16800.0,16900.0,111200],["2021-11-11",17000.0,17000.0,16500.0,16700.0,90300],["2021-11-12",16700.0,16900.0,16500.0,16900.0,24600],["2021-11-15",16700.0,17200.0,16600.0,16800.0,128800],["2021-11-16",16900.0,16900.0,16600.0,16800.0,19400],["2021-11-17",16700.0,17600.0,16700.0,17500.0,41800],["2021-11-18",17700.0,18100.0,14800.0,17600.0,125300],["2021-11-19",16700.0,17400.0,16300.0,16500.0,74900],["2021-11-22",16500.0,16600.0,16200.0,16600.0,50500],["2021-11-23",16300.0,16500.0,16000.0,16500.0,37000],["2021-11-24",16500.0,16500.0,16200.0,16200.0,45100],["2021-11-25",16500.0,16600.0,16200.0,16400.0,47300],["2021-11-26",16200.0,16200.0,15800.0,16200.0,46200],["2021-11-29",16000.0,16100.0,16000.0,16100.0,12100],["2021-11-30",16000.0,16200.0,15800.0,15900.0,30400],["2021-12-01",16100.0,16200.0,15900.0,16200.0,35000],["2021-12-02",16000.0,16100.0,16000.0,16000.0,9300],["2021-12-03",16000.0,16000.0,15800.0,15900.0,32200],["2021-12-06",15900.0,16000.0,15700.0,15700.0,25600],["2021-12-07",15800.0,16000.0,15800.0,15900.0,44000],["2021-12-08",15900.0,15900.0,15800.0,15900.0,13500],["2021-12-09",16000.0,16700.0,16000.0,16700.0,55700],["2021-12-10",16500.0,17200.0,16500.0,16900.0,65600],["2021-12-13",17000.0,17000.0,16800.0,17000.0,17400],["2021-12-14",16800.0,17000.0,16500.0,16700.0,35800],["2021-12-15",15500.0,16700.0,15500.0,16600.0,6600],["2021-12-16",16300.0,16400.0,16000.0,16200.0,22800],["2021-12-17",16300.0,16300.0,15800.0,16200.0,31900],["2021-12-20",15900.0,15900.0,15800.0,15900.0,8200],["2021-12-21",16200.0,16200.0,16000.0,16000.0,9600],["2021-12-22",16000.0,16000.0,15800.0,15900.0,14600],["2021-12-23",16000.0,16000.0,15700.0,15800.0,43500],["2021-12-24",15900.0,15900.0,15200.0,15200.0,10200],["2021-12-27",15600.0,15600.0,15200.0,15400.0,35100],["2021-12-28",15400.0,15700.0,15300.0,15500.0,28700],["2021-12-29",15700.0,16200.0,15700.0,16200.0,50400],["2021-12-30",16000.0,16300.0,16000.0,16000.0,27500],["2021-12-31",16800.0,17500.0,16500.0,17000.0,94500],["2022-01-04",17300.0,18600.0,17100.0,18500.0,189000],["2022-01-05",18500.0,20300.0,18000.0,20300.0,230100],["2022-01-06",23000.0,23000.0,20500.0,21600.0,246600],["2022-01-07",22000.0,22200.0,19900.0,20800.0,172100],["2022-01-10",20000.0,20700.0,19900.0,20400.0,104800],["2022-01-11",21000.0,21000.0,19000.0,19700.0,60900],["2022-01-12",18800.0,19500.0,18000.0,18200.0,44000],["2022-01-13",18800.0,18800.0,17100.0,18400.0,84200],["2022-01-14",17500.0,18000.0,17000.0,17000.0,102300],["2022-01-17",17100.0,17800.0,16400.0,17000.0,70600],["2022-01-18",17000.0,17000.0,16000.0,16000.0,46700],["2022-01-19",16100.0,16300.0,16100.0,16200.0,16500],["2022-01-20",16200.0,17000.0,16200.0,16900.0,6300],["2022-01-21",16200.0,16900.0,16200.0,16700.0,18700],["2022-01-24",16800.0,16800.0,16700.0,16700.0,11700],["2022-01-25",16700.0,17000.0,16400.0,16500.0,11600],["2022-01-26",16800.0,16900.0,16600.0,16700.0,21200],["2022-01-27",16800.0,17000.0,16700.0,17000.0,3500],["2022-01-28",17000.0,17000.0,16800.0,17000.0,11600],["2022-02-07",17000.0,19300.0,17000.0,17600.0,49700],["2022-02-08",17500.0,17800.0,17300.0,17800.0,21300],["2022-02-09",17600.0,17700.0,17600.0,17600.0,15000],["2022-02-10",17500.0,17600.0,17500.0,17500.0,11700],["2022-02-11",17500.0,17600.0,17400.0,17400.0,28600],["2022-02-14",17000.0,17300.0,16800.0,16900.0,27200],["2022-02-15",16900.0,17200.0,16800.0,17200.0,15200],["2022-02-16",17400.0,17500.0,17000.0,17000.0,9400],["2022-02-17",17400.0,17500.0,17000.0,17200.0,14000],["2022-02-18",17000.0,17100.0,16700.0,17000.0,54800],["2022-02-21",17000.0,17100.0,16800.0,17000.0,24400],["2022-02-22",17000.0,17000.0,16600.0,17000.0,36700],["2022-02-23",16900.0,17000.0,16900.0,17000.0,32600],["2022-02-24",17000.0,18000.0,17000.0,18000.0,163400],["2022-02-25",18900.0,18900.0,18000.0,18000.0,41200],["2022-02-28",18200.0,18200.0,17600.0,17700.0,17400],["2022-03-01",17900.0,17900.0,17500.0,17600.0,32600],["2022-03-02",17600.0,17700.0,17300.0,17300.0,37600],["2022-03-03",17600.0,18200.0,17600.0,17700.0,21900],["2022-03-04",17800.0,18600.0,17600.0,18600.0,126800],["2022-03-07",18600.0,19500.0,18300.0,19300.0,61100],["2022-03-08",19400.0,19500.0,18600.0,18900.0,45900],["2022-03-09",18000.0,18800.0,17500.0,18600.0,11000],["2022-03-10",19400.0,19400.0,18500.0,19000.0,60100],["2022-03-11",18900.0,20000.0,18900.0,19800.0,90600],["2022-03-14",19800.0,20900.0,19800.0,20400.0,78100],["2022-03-15",21000.0,21000.0,20000.0,20000.0,32200],["2022-03-16",20100.0,20100.0,19500.0,19700.0,44400],["2022-03-17",20000.0,20100.0,19600.0,19800.0,49100],["2022-03-18",20000.0,20000.0,19800.0,19800.0,34600],["2022-03-21",19900.0,20200.0,19900.0,20200.0,27000],["2022-03-22",20100.0,20100.0,19900.0,20100.0,63800],["2022-03-23",20100.0,20100.0,19700.0,19800.0,48700],["2022-03-24",19800.0,19900.0,19700.0,19700.0,25100],["2022-03-25",19700.0,20000.0,19100.0,19400.0,36800],["2022-03-28",19500.0,19500.0,18700.0,19000.0,41600],["2022-03-29",19200.0,19200.0,19000.0,19200.0,5200],["2022-03-30",19000.0,19500.0,19000.0,19500.0,29300],["2022-03-31",21600.0,21600.0,19200.0,19300.0,16000],["2022-04-01",20000.0,20000.0,19200.0,19300.0,12300],["2022-04-04",19300.0,19300.0,19100.0,19200.0,16000],["2022-04-05",19200.0,19600.0,19200.0,19500.0,2000],["2022-04-06",19500.0,19500.0,19000.0,19400.0,7400],["2022-04-07",19300.0,19300.0,18500.0,18800.0,17700],["2022-04-08",18900.0,18900.0,18600.0,18600.0,17300],["2022-04-12",18800.0,18800.0,18200.0,18200.0,10000],["2022-04-13",17900.0,18200.0,17900.0,18200.0,7200],["2022-04-14",19400.0,19400.0,18300.0,18400.0,1200],["2022-04-15",18400.0,18600.0,18300.0,18300.0,11300],["2022-04-18",18400.0,18400.0,18200.0,18300.0,11800],["2022-04-19",18300.0,18300.0,18000.0,18000.0,14000],["2022-04-20",18000.0,18000.0,17200.0,17500.0,11900],["2022-04-21",17500.0,17600.0,17100.0,17600.0,21900],["2022-04-22",17300.0,17500.0,17300.0,17300.0,7200],["2022-04-25",17500.0,17600.0,16200.0,16200.0,21200],["2022-04-26",16900.0,17000.0,16100.0,17000.0,11800],["2022-04-27",18200.0,18200.0,18000.0,18000.0,400],["2022-04-28",17000.0,17400.0,16800.0,17000.0,3000],["2022-04-29",19500.0,19500.0,19200.0,19300.0,1100],["2022-05-04",17300.0,18500.0,17200.0,18500.0,400],["2022-05-05",20000.0,20000.0,17300.0,18900.0,700],["2022-05-06",17300.0,18300.0,16700.0,16800.0,3000],["2022-05-09",19100.0,19100.0,16600.0,16600.0,15400],["2022-05-10",16900.0,16900.0,15000.0,15400.0,6600],["2022-05-11",17600.0,17600.0,15100.0,15100.0,700],["2022-05-12",15500.0,15500.0,15200.0,15200.0,8500],["2022-05-13",15900.0,16700.0,14100.0,15700.0,3600],["2022-05-16",16400.0,16400.0,15400.0,15400.0,5400],["2022-05-17",15400.0,15700.0,15400.0,15700.0,9800],["2022-05-18",15500.0,16000.0,15500.0,16000.0,4800],["2022-05-19",15000.0,17500.0,15000.0,16800.0,1900],["2022-05-20",16800.0,16800.0,16800.0,16800.0,100],["2022-05-23",18400.0,18400.0,16400.0,16400.0,4300],["2022-05-24",16000.0,16900.0,16000.0,16900.0,200],["2022-05-25",18100.0,18100.0,16500.0,16800.0,1700],["2022-05-26",18100.0,18100.0,17100.0,17100.0,6100],["2022-05-27",17400.0,17400.0,17400.0,17400.0,0],["2022-05-30",16100.0,17400.0,16100.0,17400.0,1100],["2022-05-31",17400.0,17400.0,16500.0,16500.0,6600],["2022-06-01",17400.0,18900.0,17400.0,17400.0,700],["2022-06-02",15900.0,17900.0,15900.0,16500.0,15000],["2022-06-03",18300.0,18300.0,16300.0,16300.0,8600],["2022-06-06",17900.0,17900.0,16800.0,16800.0,2900],["2022-06-07",17100.0,17100.0,17100.0,17100.0,0],["2022-06-08",16900.0,16900.0,16100.0,16800.0,2200],["2022-06-09",16300.0,16300.0,16000.0,16200.0,13400],["2022-06-10",16900.0,16900.0,16100.0,16100.0,3600],["2022-06-13",17900.0,17900.0,17900.0,17900.0,500],["2022-06-14",17900.0,17900.0,17900.0,17900.0,0],["2022-06-15",15400.0,16800.0,15300.0,15300.0,11600],["2022-06-16",17900.0,17900.0,14500.0,14800.0,5300],["2022-06-17",14000.0,16100.0,14000.0,16100.0,200],["2022-06-20",15100.0,15100.0,15100.0,15100.0,0],["2022-06-21",15000.0,15000.0,15000.0,15000.0,2500],["2022-06-22",15000.0,15000.0,15000.0,15000.0,500],["2022-06-23",14900.0,14900.0,14900.0,14900.0,300],["2022-06-24",14900.0,16800.0,14900.0,16800.0,600],["2022-06-27",15900.0,15900.0,15900.0,15900.0,100],["2022-06-28",15600.0,15600.0,15600.0,15600.0,100],["2022-06-29",15400.0,15400.0,15100.0,15300.0,700],["2022-06-30",14100.0,15300.0,14100.0,14900.0,1300],["2022-07-01",14100.0,15500.0,14100.0,15300.0,3400],["2022-07-04",14100.0,15300.0,14100.0,14700.0,1000],["2022-07-05",15100.0,15100.0,14500.0,14500.0,4800],["2022-07-06",15300.0,15300.0,14400.0,14400.0,2600],["2022-07-07",14500.0,14500.0,14000.0,14100.0,5100],["2022-07-08",13700.0,15200.0,13700.0,15200.0,300],["2022-07-11",13900.0,15300.0,12400.0,13200.0,3200],["2022-07-12",13000.0,13000.0,12800.0,12800.0,8300],["2022-07-13",12600.0,14600.0,12600.0,13000.0,11800],["2022-07-14",13900.0,13900.0,13000.0,13100.0,16400],["2022-07-15",15000.0,15000.0,12900.0,13800.0,35900],["2022-07-18",13000.0,13100.0,13000.0,13100.0,1000],["2022-07-19",12500.0,14300.0,12500.0,14300.0,1600],["2022-07-20",14800.0,14800.0,13100.0,13100.0,2100],["2022-07-21",13300.0,13300.0,13300.0,13300.0,600],["2022-07-22",14400.0,14400.0,14400.0,14400.0,100],["2022-07-25",13200.0,14900.0,13200.0,14900.0,600],["2022-07-26",13600.0,13800.0,13600.0,13700.0,2000],["2022-07-27",13100.0,14000.0,12900.0,14000.0,4000],["2022-07-28",13300.0,13300.0,13200.0,13200.0,400],["2022-07-29",14000.0,14000.0,14000.0,14000.0,100],["2022-08-01",13200.0,13200.0,13000.0,13000.0,2100],["2022-08-02",13000.0,13100.0,13000.0,13000.0,4600],["2022-08-03",13900.0,13900.0,13000.0,13900.0,300],["2022-08-04",13100.0,13300.0,11700.0,13300.0,33300],["2022-08-05",13700.0,13800.0,13700.0,13800.0,1300],["2022-08-08",14000.0,14000.0,14000.0,14000.0,1400],["2022-08-09",13000.0,13700.0,13000.0,13200.0,4400],["2022-08-10",13100.0,13400.0,12800.0,13400.0,2200],["2022-08-11",13700.0,13700.0,12900.0,13100.0,3100],["2022-08-12",13500.0,13500.0,13000.0,13000.0,1800],["2022-08-15",13300.0,13300.0,13200.0,13200.0,3200],["2022-08-16",13100.0,13300.0,13000.0,13300.0,4100],["2022-08-17",13200.0,13200.0,13100.0,13100.0,8500],["2022-08-18",13000.0,13200.0,13000.0,13200.0,5000],["2022-08-19",13000.0,13000.0,13000.0,13000.0,3100],["2022-08-22",13000.0,13000.0,12600.0,12600.0,2800],["2022-08-23",12600.0,13300.0,12300.0,13100.0,3800],["2022-08-24",12800.0,13100.0,12800.0,13100.0,16200],["2022-08-25",13000.0,13000.0,12800.0,12800.0,7400],["2022-08-26",13000.0,13300.0,13000.0,13300.0,3100],["2022-08-29",12800.0,12800.0,12700.0,12700.0,5500],["2022-08-30",12700.0,12700.0,12700.0,12700.0,800],["2022-08-31",12700.0,12800.0,12700.0,12800.0,1000],["2022-09-05",12800.0,12800.0,12800.0,12800.0,2800],["2022-09-06",12900.0,13000.0,12700.0,12700.0,15900],["2022-09-07",12700.0,12700.0,12500.0,12500.0,3500],["2022-09-08",12600.0,12600.0,12600.0,12600.0,0],["2022-09-09",13900.0,13900.0,12000.0,12000.0,2500],["2022-09-12",14300.0,14300.0,14300.0,14300.0,1000],["2022-09-13",14300.0,14300.0,14300.0,14300.0,0],["2022-09-14",14300.0,14300.0,14300.0,14300.0,0],["2022-09-15",12800.0,13000.0,12300.0,13000.0,16800],["2022-09-16",12500.0,12500.0,12100.0,12200.0,13300],["2022-09-19",12200.0,13000.0,12200.0,13000.0,10100],["2022-09-20",12200.0,12200.0,12200.0,12200.0,1800],["2022-09-21",12200.0,12200.0,12200.0,12200.0,0],["2022-09-22",12800.0,12800.0,12800.0,12800.0,700],["2022-09-23",12800.0,12800.0,12800.0,12800.0,0],["2022-09-26",12800.0,12800.0,12800.0,12800.0,0],["2022-09-27",12800.0,12800.0,12800.0,12800.0,0],["2022-09-28",12800.0,12800.0,12800.0,12800.0,0],["2022-09-29",12700.0,12700.0,11600.0,11600.0,6000],["2022-09-30",11600.0,11600.0,10100.0,11000.0,8900],["2022-10-03",11800.0,11800.0,11000.0,11000.0,400],["2022-10-04",11000.0,12700.0,11000.0,12700.0,300],["2022-10-05",11900.0,12100.0,11900.0,12100.0,1600],["2022-10-06",13500.0,13500.0,13500.0,13500.0,200],["2022-10-07",14700.0,14700.0,14700.0,14700.0,300],["2022-10-10",12500.0,12500.0,12500.0,12500.0,200],["2022-10-11",13800.0,13800.0,13800.0,13800.0,100],["2022-10-12",11800.0,12900.0,11800.0,12900.0,1200],["2022-10-13",12000.0,12000.0,12000.0,12000.0,0],["2022-10-14",12000.0,12000.0,12000.0,12000.0,0],["2022-10-17",12000.0,12000.0,12000.0,12000.0,0],["2022-10-18",11500.0,12000.0,11500.0,11500.0,9700],["2022-10-19",11600.0,11600.0,11600.0,11600.0,0],["2022-10-20",10100.0,11000.0,10100.0,11000.0,1000],["2022-10-21",10300.0,11800.0,10300.0,11800.0,4700],["2022-10-24",12500.0,12500.0,12500.0,12500.0,100],["2022-10-25",12500.0,12500.0,12500.0,12500.0,0],["2022-10-26",12500.0,12500.0,12500.0,12500.0,0],["2022-10-27",12500.0,12500.0,12500.0,12500.0,0],["2022-10-28",14000.0,14000.0,14000.0,14000.0,100],["2022-10-31",14000.0,14000.0,14000.0,14000.0,0],["2022-11-01",12000.0,12000.0,12000.0,12000.0,200],["2022-11-02",10200.0,11800.0,10200.0,11800.0,3500],["2022-11-03",11200.0,11200.0,10900.0,11100.0,2500],["2022-11-04",10000.0,10000.0,10000.0,10000.0,1000],["2022-11-07",10100.0,10100.0,10000.0,10000.0,28000],["2022-11-08",10500.0,10500.0,9900.0,9900.0,32800],["2022-11-09",11800.0,11800.0,10500.0,10500.0,3100],["2022-11-10",10100.0,10100.0,9800.0,9900.0,2700],["2022-11-11",11500.0,11500.0,9900.0,9900.0,3600],["2022-11-14",12300.0,12300.0,10000.0,10000.0,4000],["2022-11-15",9600.0,9600.0,9600.0,9600.0,22100],["2022-11-16",9500.0,9700.0,8400.0,9700.0,1000],["2022-11-17",9900.0,9900.0,9500.0,9500.0,1800],["2022-11-18",10500.0,10500.0,10500.0,10500.0,100],["2022-11-21",10500.0,10500.0,10500.0,10500.0,0],["2022-11-22",10500.0,10500.0,10500.0,10500.0,0],["2022-11-23",10500.0,10500.0,10500.0,10500.0,0],["2022-11-24",10500.0,10500.0,10500.0,10500.0,0],["2022-11-25",10500.0,10500.0,10500.0,10500.0,0],["2022-11-28",10400.0,10400.0,10400.0,10400.0,1000],["2022-11-29",10100.0,10100.0,10000.0,10000.0,18800],["2022-11-30",10000.0,10300.0,10000.0,10200.0,19100],["2022-12-01",10900.0,10900.0,10200.0,10200.0,6400],["2022-12-02",10300.0,10300.0,10300.0,10300.0,0],["2022-12-05",10000.0,11800.0,10000.0,11800.0,17900],["2022-12-06",12700.0,12800.0,11300.0,12700.0,12900],["2022-12-07",12000.0,12000.0,11900.0,12000.0,10000],["2022-12-08",13400.0,13400.0,11500.0,11500.0,17600],["2022-12-09",11700.0,13000.0,11700.0,13000.0,200],["2022-12-12",12500.0,12500.0,12500.0,12500.0,100],["2022-12-13",13000.0,14100.0,12500.0,13500.0,28900],["2022-12-14",13500.0,13600.0,13300.0,13500.0,25100],["2022-12-15",14000.0,14000.0,13500.0,13700.0,9600],["2022-12-16",13600.0,13800.0,13600.0,13600.0,1800],["2022-12-19",13500.0,13800.0,13100.0,13800.0,19100],["2022-12-20",13100.0,13100.0,13000.0,13000.0,13500],["2022-12-21",13000.0,13700.0,13000.0,13700.0,3000],["2022-12-22",13000.0,14900.0,13000.0,14900.0,51600],["2022-12-23",16000.0,16600.0,16000.0,16600.0,35000],["2022-12-26",17100.0,19000.0,17100.0,18000.0,86300],["2022-12-27",18500.0,19000.0,17900.0,17900.0,23300],["2022-12-28",17000.0,17000.0,17000.0,17000.0,16100],["2022-12-29",17000.0,17200.0,16800.0,17000.0,36600],["2022-12-30",17200.0,17500.0,17000.0,17000.0,6000],["2023-01-03",17300.0,17700.0,17000.0,17000.0,6800],["2023-01-04",16800.0,17100.0,16800.0,16800.0,3000],["2023-01-05",16000.0,16000.0,16000.0,16000.0,11300],["2023-01-06",17000.0,17000.0,16000.0,16600.0,7000],["2023-01-09",16000.0,16000.0,15900.0,15900.0,5600],["2023-01-10",15000.0,16000.0,15000.0,16000.0,1200],["2023-01-11",15900.0,16000.0,15100.0,15200.0,11500],["2023-01-12",16600.0,16600.0,15000.0,15100.0,2100],["2023-01-13",16700.0,16700.0,16700.0,16700.0,1000],["2023-01-16",17900.0,17900.0,14300.0,14300.0,53200],["2023-01-17",12800.0,15900.0,12800.0,13800.0,1200],["2023-01-18",14200.0,14900.0,14100.0,14900.0,27400],["2023-01-19",14900.0,14900.0,14500.0,14500.0,2500],["2023-01-27",14600.0,15000.0,14600.0,15000.0,13100],["2023-01-30",14700.0,14800.0,14400.0,14800.0,13300],["2023-01-31",15000.0,16000.0,14900.0,16000.0,48300],["2023-02-01",16300.0,17800.0,15600.0,15700.0,109100],["2023-02-02",15700.0,16500.0,14200.0,14200.0,126100],["2023-02-03",12500.0,13900.0,12500.0,12600.0,94600],["2023-02-06",12500.0,12500.0,11600.0,11600.0,41400],["2023-02-07",12100.0,12100.0,11400.0,11600.0,8900],["2023-02-08",11700.0,11700.0,11200.0,11500.0,18500],["2023-02-09",11400.0,11400.0,10700.0,10700.0,29600],["2023-02-10",11000.0,11000.0,10000.0,10500.0,78500],["2023-02-13",10400.0,10700.0,10100.0,10100.0,12400],["2023-02-14",10500.0,10600.0,10400.0,10400.0,11200],["2023-02-15",10600.0,10600.0,10400.0,10400.0,6500],["2023-02-16",10600.0,10600.0,10400.0,10500.0,8600],["2023-02-17",10600.0,10600.0,10300.0,10300.0,5600],["2023-02-20",10600.0,10600.0,10100.0,10400.0,16400],["2023-02-21",10600.0,10600.0,10300.0,10300.0,12400],["2023-02-22",10600.0,10600.0,10200.0,10200.0,3500],["2023-02-23",10500.0,10500.0,9800.0,9900.0,40400],["2023-02-24",10100.0,11300.0,10100.0,11300.0,42700],["2023-02-27",11000.0,12000.0,11000.0,12000.0,37000],["2023-02-28",13200.0,13200.0,10900.0,11900.0,10800],["2023-03-01",11800.0,11800.0,10700.0,10700.0,19600],["2023-03-02",11500.0,11500.0,10400.0,10800.0,3900],["2023-03-03",11100.0,11100.0,10000.0,10800.0,7000],["2023-03-06",10500.0,11200.0,10500.0,10700.0,9700],["2023-03-07",10400.0,10900.0,10400.0,10500.0,5800],["2023-03-08",10700.0,10700.0,10500.0,10500.0,3500],["2023-03-09",10500.0,11000.0,10400.0,10600.0,3800],["2023-03-10",10600.0,10700.0,10600.0,10700.0,2500],["2023-03-13",10500.0,10700.0,10400.0,10400.0,6700],["2023-03-14",12100.0,12100.0,10400.0,10400.0,3600],["2023-03-15",10500.0,10500.0,10500.0,10500.0,6000],["2023-03-16",10700.0,10700.0,10500.0,10500.0,4700],["2023-03-17",10400.0,11300.0,10400.0,10500.0,2200],["2023-03-20",10600.0,10600.0,10200.0,10200.0,3300],["2023-03-21",9900.0,10200.0,9900.0,10100.0,6300],["2023-03-22",10900.0,10900.0,10000.0,10000.0,1100],["2023-03-23",10000.0,10100.0,9900.0,10000.0,9800],["2023-03-24",10200.0,10200.0,9900.0,10000.0,8900],["2023-03-27",9800.0,9800.0,9600.0,9700.0,10700],["2023-03-28",11000.0,11000.0,9700.0,9700.0,1100],["2023-03-29",10700.0,10700.0,10700.0,10700.0,1000],["2023-03-30",9700.0,9700.0,9600.0,9600.0,2000],["2023-03-31",10100.0,10600.0,10100.0,10600.0,2300],["2023-04-03",10800.0,10800.0,10800.0,10800.0,500],["2023-04-04",10500.0,10500.0,10200.0,10200.0,2400],["2023-04-05",10200.0,10200.0,10000.0,10000.0,6200],["2023-04-06",10200.0,10200.0,9900.0,9900.0,3100],["2023-04-07",10100.0,10100.0,10100.0,10100.0,0],["2023-04-10",9600.0,10100.0,9500.0,9800.0,10900],["2023-04-11",10200.0,10200.0,9500.0,9800.0,6600],["2023-04-12",9600.0,10000.0,9500.0,10000.0,6900],["2023-04-13",10100.0,10100.0,9800.0,9800.0,6500],["2023-04-14",9700.0,9800.0,9700.0,9800.0,10400],["2023-04-17",9800.0,9800.0,9800.0,9800.0,1200],["2023-04-18",10300.0,10300.0,9800.0,9800.0,1700],["2023-04-19",9900.0,10700.0,9900.0,10300.0,13700],["2023-04-20",10300.0,11700.0,10300.0,11000.0,42400],["2023-04-21",11200.0,11200.0,10100.0,10200.0,10800],["2023-04-24",10800.0,10800.0,9900.0,10100.0,12300],["2023-04-25",10200.0,10200.0,9800.0,9800.0,13400],["2023-04-26",9700.0,10100.0,9700.0,10000.0,3300],["2023-04-27",9700.0,10200.0,9500.0,10000.0,6600],["2023-04-28",10200.0,10200.0,9600.0,9900.0,4100],["2023-05-04",9900.0,10000.0,9600.0,9600.0,1900],["2023-05-05",9600.0,9900.0,9600.0,9800.0,4400],["2023-05-08",10100.0,10100.0,10100.0,10100.0,200],["2023-05-09",11500.0,11500.0,10000.0,10000.0,1100],["2023-05-10",10000.0,10100.0,9500.0,10100.0,10500],["2023-05-11",10100.0,10100.0,9800.0,9800.0,6200],["2023-05-12",10000.0,10000.0,9700.0,9700.0,3000],["2023-05-15",9700.0,9900.0,9700.0,9700.0,1300],["2023-05-16",9900.0,9900.0,9800.0,9800.0,1300],["2023-05-17",9800.0,9800.0,9700.0,9700.0,5100],["2023-05-18",9700.0,9700.0,9600.0,9600.0,6400],["2023-05-19",9800.0,9800.0,9800.0,9800.0,3100],["2023-05-22",9800.0,9800.0,9800.0,9800.0,500],["2023-05-23",9500.0,9600.0,9500.0,9600.0,6300],["2023-05-24",9600.0,9700.0,9500.0,9700.0,5500],["2023-05-25",9600.0,9600.0,9600.0,9600.0,5800],["2023-05-26",9600.0,10800.0,9600.0,9700.0,3800],["2023-05-29",9900.0,9900.0,9500.0,9600.0,7200],["2023-05-30",9900.0,9900.0,9500.0,9700.0,15600],["2023-05-31",9800.0,9900.0,9500.0,9600.0,38100],["2023-06-01",9600.0,9900.0,9600.0,9900.0,9900],["2023-06-02",10000.0,10200.0,9800.0,9900.0,10300],["2023-06-05",9900.0,9900.0,9600.0,9600.0,6800],["2023-06-06",9700.0,9800.0,9600.0,9800.0,10600],["2023-06-07",9800.0,9900.0,9800.0,9800.0,6700],["2023-06-08",9800.0,9800.0,9500.0,9600.0,45700],["2023-06-09",9600.0,9600.0,9400.0,9500.0,3900],["2023-06-12",9500.0,9600.0,9400.0,9600.0,19500],["2023-06-13",9500.0,9500.0,9500.0,9500.0,5400],["2023-06-14",9700.0,9700.0,9700.0,9700.0,2800],["2023-06-15",9700.0,10000.0,9700.0,9900.0,7900],["2023-06-16",9900.0,9900.0,9600.0,9600.0,2300],["2023-06-19",9600.0,9600.0,9500.0,9600.0,62400],["2023-06-20",9800.0,9800.0,9700.0,9700.0,7800],["2023-06-21",9700.0,9800.0,9700.0,9700.0,10800],["2023-06-22",9700.0,9800.0,9600.0,9800.0,12800],["2023-06-23",9600.0,9700.0,9400.0,9700.0,7500],["2023-06-26",9500.0,9500.0,9500.0,9500.0,8500],["2023-06-27",9600.0,9600.0,9400.0,9500.0,11200],["2023-06-28",9600.0,9600.0,9500.0,9500.0,1400],["2023-06-29",9600.0,9700.0,9600.0,9700.0,21400],["2023-06-30",9800.0,9800.0,9500.0,9600.0,11400],["2023-07-03",9700.0,9800.0,9700.0,9700.0,19100],["2023-07-04",9700.0,9700.0,9700.0,9700.0,7500],["2023-07-05",9600.0,9600.0,9500.0,9600.0,6100],["2023-07-06",9500.0,9600.0,9500.0,9500.0,13300],["2023-07-07",9500.0,9600.0,9500.0,9600.0,29500],["2023-07-10",9700.0,9700.0,9500.0,9700.0,6500],["2023-07-11",9600.0,9800.0,9600.0,9700.0,26800],["2023-07-12",9600.0,9700.0,9500.0,9500.0,7600],["2023-07-13",9600.0,9700.0,9600.0,9700.0,10000],["2023-07-14",9700.0,9700.0,9700.0,9700.0,13700],["2023-07-17",9600.0,9700.0,9600.0,9600.0,8300],["2023-07-18",9500.0,9500.0,9500.0,9500.0,5700],["2023-07-19",9600.0,9600.0,9500.0,9500.0,1400],["2023-07-20",9500.0,9500.0,9500.0,9500.0,0],["2023-07-21",9500.0,9500.0,9400.0,9500.0,2300],["2023-07-24",9400.0,9500.0,9400.0,9500.0,18100],["2023-07-25",9400.0,9400.0,9300.0,9400.0,7200],["2023-07-26",9400.0,9500.0,9400.0,9400.0,1800],["2023-07-27",9500.0,9500.0,9200.0,9400.0,4200],["2023-07-28",9300.0,9400.0,9200.0,9300.0,8000],["2023-07-31",9300.0,9400.0,9300.0,9300.0,2400],["2023-08-01",9400.0,9500.0,9400.0,9400.0,14100],["2023-08-02",9400.0,9400.0,9200.0,9300.0,5100],["2023-08-03",9200.0,9400.0,9100.0,9400.0,29400],["2023-08-04",9300.0,9700.0,9300.0,9600.0,43400],["2023-08-07",9600.0,9900.0,9600.0,9800.0,31800],["2023-08-08",9600.0,9900.0,9500.0,9700.0,36000],["2023-08-09",9700.0,9700.0,9600.0,9700.0,15800],["2023-08-10",9700.0,11100.0,9700.0,11100.0,254100],["2023-08-11",12500.0,12600.0,12000.0,12600.0,118500],["2023-08-14",14400.0,14400.0,11700.0,12500.0,316900],["2023-08-15",13200.0,13200.0,11400.0,11500.0,187700],["2023-08-16",11700.0,11700.0,10900.0,11100.0,51000],["2023-08-17",12700.0,12700.0,11000.0,11000.0,43900],["2023-08-18",10500.0,10900.0,9600.0,10200.0,165900],["2023-08-21",9800.0,9900.0,9000.0,9700.0,83900],["2023-08-22",9500.0,10400.0,9500.0,10200.0,46100],["2023-08-23",10300.0,10500.0,9900.0,10000.0,12600],["2023-08-24",10000.0,10100.0,9800.0,10100.0,15300],["2023-08-25",10100.0,10100.0,9800.0,9800.0,37500],["2023-08-28",9900.0,9900.0,9600.0,9800.0,37600],["2023-08-29",9800.0,10000.0,9600.0,9700.0,17600],["2023-08-30",9700.0,9700.0,9400.0,9500.0,17900],["2023-08-31",9700.0,9800.0,9500.0,9800.0,19900],["2023-09-05",9800.0,9800.0,9600.0,9800.0,22000],["2023-09-06",9800.0,9800.0,9600.0,9800.0,34100],["2023-09-07",9700.0,9800.0,9600.0,9700.0,21800],["2023-09-08",9600.0,9700.0,9600.0,9600.0,24000],["2023-09-11",9700.0,9700.0,9400.0,9700.0,43700],["2023-09-12",9400.0,9700.0,9400.0,9700.0,8100],["2023-09-13",9500.0,9600.0,9400.0,9600.0,44800],["2023-09-14",9400.0,9500.0,9400.0,9500.0,15400],["2023-09-15",9600.0,9600.0,9400.0,9600.0,35800],["2023-09-18",9600.0,9600.0,9500.0,9500.0,7000],["2023-09-19",9600.0,9600.0,9300.0,9500.0,11100],["2023-09-20",9400.0,9500.0,9400.0,9500.0,22700],["2023-09-21",9400.0,9500.0,9400.0,9400.0,18200],["2023-09-22",9300.0,9300.0,9000.0,9300.0,54000],["2023-09-25",9200.0,9200.0,9100.0,9100.0,14000],["2023-09-26",9000.0,9100.0,8900.0,9000.0,24400],["2023-09-27",8900.0,9100.0,8900.0,9100.0,7100],["2023-09-28",9000.0,9000.0,9000.0,9000.0,2400],["2023-09-29",9200.0,9200.0,9200.0,9200.0,1000],["2023-10-02",9100.0,9100.0,9100.0,9100.0,4000],["2023-10-03",9000.0,9000.0,8900.0,9000.0,11300],["2023-10-04",8800.0,8900.0,8800.0,8900.0,15700],["2023-10-05",9500.0,9600.0,8800.0,8800.0,11100],["2023-10-06",8800.0,8800.0,8800.0,8800.0,3000],["2023-10-09",9900.0,9900.0,9000.0,9000.0,900],["2023-10-10",9000.0,9000.0,8800.0,9000.0,15100],["2023-10-11",9400.0,9400.0,9400.0,9400.0,100],["2023-10-12",9300.0,9300.0,8900.0,9100.0,6200],["2023-10-13",9100.0,9100.0,8600.0,9000.0,3600],["2023-10-16",8900.0,8900.0,8600.0,8600.0,3600],["2023-10-17",9000.0,9100.0,8800.0,9100.0,9800],["2023-10-18",8700.0,8900.0,8700.0,8900.0,6200],["2023-10-19",9900.0,9900.0,8700.0,9000.0,1700],["2023-10-20",8700.0,9000.0,8600.0,8700.0,6100],["2023-10-23",9000.0,9000.0,9000.0,9000.0,100],["2023-10-24",9000.0,9000.0,9000.0,9000.0,0],["2023-10-25",9000.0,9000.0,9000.0,9000.0,7000],["2023-10-26",8900.0,8900.0,8500.0,8600.0,1400],["2023-10-27",8800.0,8800.0,8800.0,8800.0,1900],["2023-10-30",8800.0,8800.0,8800.0,8800.0,100],["2023-10-31",8800.0,8800.0,8800.0,8800.0,0],["2023-11-01",8000.0,8600.0,8000.0,8300.0,6000],["2023-11-02",8600.0,8900.0,8400.0,8900.0,5900],["2023-11-03",9000.0,9000.0,8500.0,8500.0,16600],["2023-11-06",8500.0,8600.0,8500.0,8600.0,400],["2023-11-07",9000.0,9000.0,9000.0,9000.0,100],["2023-11-08",8900.0,9000.0,8900.0,9000.0,500],["2023-11-09",8900.0,9200.0,8600.0,9200.0,1100],["2023-11-10",9000.0,9000.0,9000.0,9000.0,0],["2023-11-13",9000.0,9000.0,9000.0,9000.0,100],["2023-11-14",8200.0,8800.0,8200.0,8800.0,2200],["2023-11-15",8600.0,8600.0,8600.0,8600.0,1200],["2023-11-16",8400.0,9000.0,8400.0,9000.0,300],["2023-11-17",8600.0,8600.0,8500.0,8500.0,2700],["2023-11-20",8600.0,8600.0,8600.0,8600.0,400],["2023-11-21",8400.0,8700.0,8400.0,8700.0,4300],["2023-11-22",8700.0,8700.0,8700.0,8700.0,1000],["2023-11-23",8900.0,9000.0,8600.0,8600.0,2100],["2023-11-24",8700.0,8700.0,8700.0,8700.0,0],["2023-11-27",8700.0,8700.0,8700.0,8700.0,0],["2023-11-28",9400.0,9400.0,9400.0,9400.0,100],["2023-11-29",8800.0,8800.0,8800.0,8800.0,100],["2023-11-30",8800.0,8800.0,8800.0,8800.0,0],["2023-12-01",8800.0,8800.0,8800.0,8800.0,0],["2023-12-04",8700.0,8700.0,8600.0,8600.0,7700],["2023-12-05",8700.0,8700.0,8600.0,8600.0,5400],["2023-12-06",8700.0,8700.0,8700.0,8700.0,0],["2023-12-07",8700.0,8700.0,8700.0,8700.0,2000],["2023-12-08",8700.0,8700.0,8700.0,8700.0,500],["2023-12-11",8600.0,9000.0,8200.0,9000.0,1200],["2023-12-12",9000.0,9000.0,9000.0,9000.0,100],["2023-12-13",9000.0,9000.0,9000.0,9000.0,0],["2023-12-14",9000.0,9000.0,8500.0,8500.0,2700],["2023-12-15",8900.0,8900.0,8900.0,8900.0,100],["2023-12-18",9000.0,9000.0,9000.0,9000.0,1000],["2023-12-19",8800.0,8800.0,8700.0,8700.0,1400],["2023-12-20",8800.0,8800.0,8800.0,8800.0,1200],["2023-12-21",9000.0,9000.0,9000.0,9000.0,5000],["2023-12-22",9000.0,9000.0,9000.0,9000.0,0],["2023-12-25",9000.0,9000.0,9000.0,9000.0,0],["2023-12-26",8900.0,8900.0,8800.0,8800.0,1400],["2023-12-27",8800.0,8800.0,8800.0,8800.0,0],["2023-12-28",8800.0,8800.0,8800.0,8800.0,0],["2023-12-29",8700.0,8900.0,8700.0,8900.0,1700],["2024-01-02",8600.0,8800.0,8600.0,8700.0,500],["2024-01-03",8700.0,8700.0,8600.0,8700.0,3600],["2024-01-04",8700.0,8700.0,8700.0,8700.0,0],["2024-01-05",8800.0,8800.0,8800.0,8800.0,1200],["2024-01-08",8800.0,8800.0,8800.0,8800.0,0],["2024-01-09",8700.0,8700.0,8700.0,8700.0,500],["2024-01-10",8500.0,8500.0,8500.0,8500.0,100],["2024-01-11",9700.0,9700.0,9700.0,9700.0,100],["2024-01-12",9700.0,9700.0,8400.0,8400.0,300],["2024-01-15",8800.0,8800.0,8800.0,8800.0,0],["2024-01-16",9000.0,9000.0,8500.0,8800.0,1600],["2024-01-17",8800.0,8800.0,8800.0,8800.0,0],["2024-01-18",8800.0,8800.0,7700.0,8600.0,8600],["2024-01-19",8700.0,8700.0,8700.0,8700.0,1100],["2024-01-22",8700.0,8800.0,8700.0,8700.0,1600],["2024-01-23",8300.0,8600.0,8300.0,8600.0,5000],["2024-01-24",8400.0,8700.0,8400.0,8700.0,1000],["2024-01-25",8800.0,8800.0,8700.0,8700.0,300],["2024-01-26",8500.0,8500.0,8400.0,8500.0,3300],["2024-01-29",8500.0,8500.0,8500.0,8500.0,1000],["2024-01-30",8500.0,8600.0,8500.0,8600.0,1700],["2024-01-31",8400.0,8500.0,8400.0,8500.0,700],["2024-02-01",8500.0,8600.0,8400.0,8500.0,6000],["2024-02-02",8500.0,8600.0,8500.0,8600.0,200],["2024-02-05",8700.0,8700.0,8100.0,8700.0,600],["2024-02-06",8500.0,8500.0,8300.0,8300.0,5400],["2024-02-07",8400.0,8500.0,8300.0,8500.0,2400],["2024-02-15",8600.0,8600.0,8500.0,8600.0,3500],["2024-02-16",8600.0,8600.0,8500.0,8600.0,10400],["2024-02-19",8600.0,8600.0,8600.0,8600.0,2300],["2024-02-20",9800.0,9800.0,8700.0,8800.0,6500],["2024-02-21",8800.0,8800.0,8800.0,8800.0,1100],["2024-02-22",8800.0,8800.0,8800.0,8800.0,100],["2024-02-23",8800.0,8800.0,8800.0,8800.0,100],["2024-02-26",8800.0,8800.0,8800.0,8800.0,1500],["2024-02-27",8800.0,8800.0,8800.0,8800.0,0],["2024-02-28",8500.0,8600.0,8500.0,8500.0,15100],["2024-02-29",8900.0,8900.0,8600.0,8600.0,17400],["2024-03-01",8600.0,8600.0,8500.0,8500.0,5200],["2024-03-04",8500.0,8500.0,8500.0,8500.0,1000],["2024-03-05",8500.0,8500.0,8500.0,8500.0,3000],["2024-03-06",8500.0,8500.0,8500.0,8500.0,1100],["2024-03-07",8500.0,8500.0,8500.0,8500.0,1600],["2024-03-08",8500.0,8900.0,8500.0,8800.0,20500],["2024-03-11",10000.0,10000.0,9000.0,9000.0,12900],["2024-03-12",8900.0,9000.0,8800.0,8800.0,4800],["2024-03-13",8800.0,8900.0,8800.0,8900.0,4300],["2024-03-14",9000.0,9000.0,8900.0,8900.0,6200],["2024-03-15",8800.0,8800.0,8500.0,8700.0,11800],["2024-03-18",8600.0,8600.0,8200.0,8500.0,7200],["2024-03-19",8300.0,8800.0,8300.0,8700.0,3800],["2024-03-20",8500.0,8600.0,8500.0,8600.0,4500],["2024-03-21",8500.0,8600.0,8200.0,8200.0,21800],["2024-03-22",8500.0,8500.0,8500.0,8500.0,500],["2024-03-25",8400.0,8500.0,8400.0,8400.0,12200],["2024-03-26",8200.0,8600.0,8200.0,8600.0,11800],["2024-03-27",8500.0,9000.0,8500.0,8700.0,33400],["2024-03-28",9100.0,9100.0,8800.0,8800.0,3900],["2024-03-29",8900.0,8900.0,8500.0,8600.0,8800],["2024-04-01",8900.0,8900.0,8600.0,8700.0,1800],["2024-04-02",8700.0,8700.0,8500.0,8500.0,6900],["2024-04-03",8800.0,8900.0,8600.0,8600.0,2800],["2024-04-04",8500.0,8500.0,8500.0,8500.0,2400],["2024-04-05",8800.0,8800.0,8500.0,8800.0,3200],["2024-04-08",8400.0,8600.0,8400.0,8600.0,700],["2024-04-09",8600.0,8600.0,8500.0,8500.0,1600],["2024-04-10",8500.0,8500.0,8500.0,8500.0,0],["2024-04-11",7300.0,8600.0,7300.0,8100.0,56800],["2024-04-12",8000.0,8600.0,8000.0,8300.0,6900],["2024-04-15",8300.0,8300.0,8300.0,8300.0,1700],["2024-04-16",8300.0,8300.0,8000.0,8300.0,2400],["2024-04-17",8400.0,8400.0,8400.0,8400.0,1800],["2024-04-19",8400.0,8400.0,8200.0,8300.0,3000],["2024-04-22",8200.0,8200.0,8200.0,8200.0,1500],["2024-04-23",8200.0,8200.0,8100.0,8200.0,4000],["2024-04-24",8200.0,8200.0,8200.0,8200.0,3000],["2024-04-25",8100.0,8200.0,8000.0,8200.0,3400],["2024-04-26",9200.0,9200.0,9200.0,9200.0,2000],["2024-05-02",8100.0,8300.0,8100.0,8300.0,9000],["2024-05-03",8300.0,8300.0,8000.0,8000.0,1700],["2024-05-06",9200.0,9200.0,8000.0,8000.0,2100],["2024-05-07",8600.0,8600.0,8000.0,8100.0,4500],["2024-05-08",8200.0,8200.0,8100.0,8100.0,3500],["2024-05-09",8100.0,8100.0,8100.0,8100.0,500],["2024-05-10",8100.0,8100.0,8100.0,8100.0,2900],["2024-05-13",8200.0,8300.0,8200.0,8300.0,2300],["2024-05-14",8400.0,8400.0,8100.0,8200.0,4200],["2024-05-15",8100.0,8200.0,8000.0,8000.0,7400],["2024-05-16",7900.0,8100.0,7900.0,8100.0,1000],["2024-05-17",7900.0,8000.0,7900.0,8000.0,2400],["2024-05-20",8100.0,8100.0,8100.0,8100.0,4500],["2024-05-21",8100.0,8100.0,8100.0,8100.0,7200],["2024-05-22",8200.0,8200.0,8100.0,8100.0,2600],["2024-05-23",8000.0,8200.0,8000.0,8200.0,3100],["2024-05-24",8200.0,8200.0,8100.0,8100.0,6300],["2024-05-27",8100.0,8200.0,8000.0,8200.0,5300],["2024-05-28",8200.0,8200.0,8100.0,8200.0,9100],["2024-05-29",8100.0,8100.0,8100.0,8100.0,7200],["2024-05-30",8100.0,8100.0,8000.0,8000.0,2500],["2024-05-31",8000.0,8100.0,8000.0,8100.0,4000],["2024-06-03",8100.0,8300.0,8100.0,8300.0,2500],["2024-06-04",8300.0,8400.0,8100.0,8200.0,12400],["2024-06-05",8100.0,9200.0,8100.0,9000.0,51900],["2024-06-06",9000.0,9800.0,9000.0,9700.0,112800],["2024-06-07",9700.0,9700.0,8700.0,9000.0,24000],["2024-06-10",8800.0,9200.0,8500.0,8800.0,86600],["2024-06-11",8800.0,8800.0,8600.0,8800.0,23200],["2024-06-12",8800.0,10000.0,8800.0,10000.0,179100],["2024-06-13",11000.0,11100.0,10200.0,10500.0,86700],["2024-06-14",10600.0,10600.0,9700.0,9700.0,64900],["2024-06-17",9600.0,9600.0,9300.0,9300.0,25200],["2024-06-18",9800.0,9800.0,9500.0,9800.0,14500],["2024-06-19",10400.0,10400.0,9500.0,10000.0,32700],["2024-06-20",10300.0,11200.0,9900.0,11200.0,220300],["2024-06-21",12200.0,12700.0,12200.0,12700.0,122300],["2024-06-24",12700.0,13500.0,10900.0,11800.0,179200],["2024-06-25",11800.0,11800.0,10700.0,10700.0,192100],["2024-06-26",10800.0,11300.0,10300.0,10900.0,95500],["2024-06-27",10900.0,11200.0,10300.0,10700.0,27900],["2024-06-28",10300.0,10600.0,10000.0,10200.0,51400],["2024-07-01",10200.0,10200.0,9500.0,9900.0,21000],["2024-07-02",9600.0,10300.0,9500.0,9800.0,31700],["2024-07-03",10200.0,10200.0,9500.0,10000.0,13200],["2024-07-04",9700.0,10500.0,9700.0,10200.0,29100],["2024-07-05",10800.0,10800.0,10000.0,10000.0,8100],["2024-07-08",10200.0,10200.0,9500.0,9500.0,39400],["2024-07-09",9700.0,9800.0,9200.0,9500.0,36100],["2024-07-10",9500.0,10100.0,9200.0,9800.0,26900],["2024-07-11",9900.0,9900.0,9200.0,9200.0,18800],["2024-07-12",9300.0,9400.0,9100.0,9100.0,21700],["2024-07-15",9200.0,9300.0,8800.0,9000.0,34000],["2024-07-16",9000.0,9500.0,8700.0,8900.0,26500],["2024-07-17",8800.0,8900.0,8100.0,8300.0,55900],["2024-07-18",8500.0,8800.0,8200.0,8400.0,25100],["2024-07-19",8400.0,8400.0,8300.0,8400.0,15200],["2024-07-22",8300.0,8400.0,8200.0,8300.0,18900],["2024-07-23",8300.0,8400.0,8100.0,8200.0,16800],["2024-07-24",8200.0,8200.0,8000.0,8200.0,22100],["2024-07-25",8200.0,8400.0,8200.0,8400.0,3700],["2024-07-26",8500.0,8500.0,8300.0,8400.0,16300],["2024-07-29",8400.0,8400.0,8200.0,8400.0,19300],["2024-07-30",8300.0,8500.0,8200.0,8200.0,18600],["2024-07-31",8400.0,8400.0,8200.0,8300.0,10600],["2024-08-01",8500.0,8500.0,8100.0,8200.0,19800],["2024-08-02",8100.0,8200.0,8100.0,8200.0,4000],["2024-08-05",8200.0,8200.0,7900.0,8100.0,25800],["2024-08-06",8000.0,8200.0,8000.0,8100.0,29900],["2024-08-07",8000.0,8000.0,8000.0,8000.0,900],["2024-08-08",8200.0,8200.0,8100.0,8100.0,1300],["2024-08-09",8200.0,8200.0,8100.0,8100.0,1200],["2024-08-12",8100.0,8200.0,8000.0,8200.0,5600],["2024-08-13",8000.0,8100.0,8000.0,8100.0,3000],["2024-08-14",8200.0,8200.0,8000.0,8100.0,6000],["2024-08-15",8100.0,8200.0,8000.0,8200.0,9100],["2024-08-16",8200.0,8300.0,8100.0,8300.0,11800],["2024-08-19",8300.0,8500.0,8200.0,8500.0,10300],["2024-08-20",8500.0,8600.0,8400.0,8500.0,5800],["2024-08-21",8500.0,8500.0,8200.0,8200.0,16200],["2024-08-22",8300.0,8300.0,8100.0,8200.0,22600],["2024-08-23",8200.0,8300.0,8200.0,8300.0,2600],["2024-08-26",8300.0,8300.0,8200.0,8200.0,3200],["2024-08-27",8300.0,8300.0,8100.0,8100.0,5800],["2024-08-28",8100.0,8200.0,8100.0,8100.0,3200],["2024-08-29",8100.0,8200.0,8100.0,8200.0,3500],["2024-08-30",8200.0,8200.0,8100.0,8100.0,1100],["2024-09-04",8100.0,8100.0,8100.0,8100.0,200],["2024-09-05",8100.0,8100.0,8000.0,8000.0,8000],["2024-09-06",8200.0,8200.0,8100.0,8100.0,2000],["2024-09-09",8000.0,8100.0,8000.0,8000.0,17400],["2024-09-10",8000.0,8100.0,8000.0,8100.0,3300],["2024-09-11",8100.0,8100.0,8000.0,8100.0,2600],["2024-09-12",8100.0,8100.0,8100.0,8100.0,5500],["2024-09-13",8100.0,8100.0,8100.0,8100.0,6000],["2024-09-16",8100.0,8200.0,8000.0,8000.0,12300],["2024-09-17",8100.0,8100.0,8100.0,8100.0,0],["2024-09-18",8100.0,8100.0,8100.0,8100.0,1400],["2024-09-19",8000.0,8000.0,8000.0,8000.0,3000],["2024-09-20",8200.0,8200.0,8100.0,8100.0,13500],["2024-09-23",8000.0,8100.0,8000.0,8100.0,2200],["2024-09-24",8100.0,9100.0,8100.0,8600.0,77400],["2024-09-25",8800.0,8800.0,8200.0,8200.0,6000],["2024-09-26",8200.0,8200.0,8000.0,8200.0,5000],["2024-09-27",8200.0,8200.0,8100.0,8200.0,7300],["2024-09-30",8100.0,8100.0,8100.0,8100.0,1900],["2024-10-01",8000.0,8100.0,7000.0,8100.0,6300],["2024-10-02",8000.0,8000.0,7800.0,7800.0,16000],["2024-10-03",7900.0,7900.0,7800.0,7800.0,4000],["2024-10-04",7900.0,8000.0,7900.0,8000.0,1000],["2024-10-07",8100.0,8100.0,8000.0,8100.0,4300],["2024-10-08",8200.0,8200.0,8200.0,8200.0,1500],["2024-10-09",8200.0,8200.0,8100.0,8100.0,500],["2024-10-10",8000.0,8000.0,8000.0,8000.0,21300],["2024-10-11",8200.0,8200.0,8200.0,8200.0,100],["2024-10-14",8200.0,8200.0,7900.0,7900.0,11300],["2024-10-15",8000.0,8000.0,8000.0,8000.0,700],["2024-10-16",8000.0,8000.0,8000.0,8000.0,5700],["2024-10-17",8000.0,8000.0,8000.0,8000.0,2000],["2024-10-18",7800.0,8000.0,7800.0,7900.0,13000],["2024-10-21",7900.0,7900.0,7800.0,7900.0,2800],["2024-10-22",7900.0,7900.0,7900.0,7900.0,1000],["2024-10-23",7900.0,7900.0,7900.0,7900.0,8000],["2024-10-24",7900.0,7900.0,7800.0,7900.0,700],["2024-10-25",7900.0,8000.0,7900.0,8000.0,1200],["2024-10-28",7900.0,7900.0,7800.0,7800.0,10000],["2024-10-29",7800.0,7900.0,7800.0,7800.0,1600],["2024-10-30",7800.0,7800.0,7500.0,7800.0,15500],["2024-10-31",7800.0,7900.0,7700.0,7700.0,6900],["2024-11-01",7600.0,7800.0,7600.0,7600.0,4500],["2024-11-04",7600.0,7700.0,7500.0,7600.0,14500],["2024-11-05",7600.0,8700.0,7600.0,8700.0,1200],["2024-11-06",7800.0,7800.0,7600.0,7600.0,1700],["2024-11-07",7600.0,7600.0,7600.0,7600.0,5000],["2024-11-08",7700.0,8400.0,7600.0,8000.0,64400],["2024-11-11",8700.0,8700.0,8300.0,8300.0,15800],["2024-11-12",8300.0,8300.0,7800.0,7800.0,14600],["2024-11-13",7600.0,8000.0,7600.0,7800.0,7100],["2024-11-14",7800.0,7900.0,7700.0,7800.0,16000],["2024-11-15",7600.0,7700.0,7500.0,7600.0,34800],["2024-11-18",7600.0,7700.0,7600.0,7700.0,27100],["2024-11-19",7500.0,7700.0,7500.0,7700.0,9500],["2024-11-20",7600.0,7600.0,7500.0,7500.0,17900],["2024-11-21",7800.0,7900.0,7600.0,7800.0,13800],["2024-11-22",7800.0,7800.0,7800.0,7800.0,4700],["2024-11-25",7800.0,8100.0,7800.0,8100.0,18400],["2024-11-26",8000.0,8000.0,7800.0,7800.0,1700],["2024-11-27",7700.0,7800.0,7700.0,7700.0,4600],["2024-11-28",7700.0,7700.0,7600.0,7600.0,9300],["2024-11-29",7700.0,7700.0,7700.0,7700.0,2700],["2024-12-02",7700.0,7800.0,7700.0,7800.0,4000],["2024-12-03",8100.0,8100.0,7900.0,8000.0,12800],["2024-12-04",8000.0,8000.0,8000.0,8000.0,5500],["2024-12-05",8000.0,8000.0,8000.0,8000.0,1000],["2024-12-06",8000.0,8000.0,8000.0,8000.0,3600],["2024-12-09",8000.0,8000.0,8000.0,8000.0,0],["2024-12-10",8600.0,8600.0,8000.0,8000.0,2900],["2024-12-11",8000.0,8000.0,8000.0,8000.0,2200],["2024-12-12",8000.0,9200.0,8000.0,9200.0,89200],["2024-12-13",10000.0,10000.0,8700.0,8700.0,72300],["2024-12-16",8500.0,8800.0,8200.0,8200.0,17600],["2024-12-17",8300.0,8300.0,8100.0,8200.0,27800],["2024-12-18",9000.0,9000.0,8200.0,8800.0,8400],["2024-12-19",8100.0,8400.0,8100.0,8400.0,22500],["2024-12-20",9000.0,9300.0,8300.0,8900.0,53700],["2024-12-23",9400.0,9500.0,8500.0,8600.0,5800],["2024-12-24",8500.0,8800.0,8400.0,8500.0,23200],["2024-12-25",8500.0,8500.0,8200.0,8300.0,27300],["2024-12-26",8300.0,8300.0,8200.0,8300.0,11600],["2024-12-27",8900.0,8900.0,8400.0,8500.0,4600],["2024-12-30",8300.0,8500.0,8200.0,8500.0,24600],["2024-12-31",8400.0,8400.0,8400.0,8400.0,0],["2025-01-02",8300.0,8500.0,8200.0,8500.0,1800],["2025-01-03",8400.0,8400.0,8300.0,8400.0,8200],["2025-01-06",8300.0,8800.0,8300.0,8800.0,15600],["2025-01-07",8400.0,8500.0,8300.0,8500.0,2900],["2025-01-08",8500.0,8500.0,8400.0,8400.0,400],["2025-01-09",8300.0,8400.0,8300.0,8300.0,700],["2025-01-10",8600.0,8600.0,8200.0,8200.0,1300],["2025-01-13",8200.0,8200.0,8200.0,8200.0,0],["2025-01-14",8700.0,8700.0,8700.0,8700.0,1000],["2025-01-15",8100.0,8100.0,8000.0,8000.0,14900],["2025-01-16",8500.0,8500.0,8100.0,8100.0,1400],["2025-01-17",8300.0,8400.0,8200.0,8300.0,9700],["2025-01-20",8300.0,8500.0,8200.0,8400.0,6400],["2025-01-21",8300.0,8400.0,8200.0,8300.0,8200],["2025-01-22",8200.0,8200.0,8200.0,8200.0,500],["2025-01-23",8300.0,8300.0,8300.0,8300.0,700],["2025-01-24",8300.0,8600.0,8300.0,8500.0,11700],["2025-02-03",8200.0,8400.0,8200.0,8400.0,6600],["2025-02-04",8400.0,8400.0,8000.0,8400.0,9300],["2025-02-05",8200.0,8200.0,8000.0,8200.0,16200],["2025-02-06",8200.0,8200.0,8000.0,8200.0,22100],["2025-02-07",8100.0,8200.0,8100.0,8200.0,7300],["2025-02-10",8100.0,8400.0,8000.0,8400.0,81600],["2025-02-11",8100.0,8900.0,8100.0,8800.0,29800],["2025-02-12",8700.0,8700.0,8200.0,8600.0,25700],["2025-02-13",8500.0,8600.0,8400.0,8600.0,17600],["2025-02-14",8600.0,8600.0,8400.0,8500.0,13700],["2025-02-17",8400.0,8500.0,8300.0,8500.0,18400],["2025-02-18",8500.0,8500.0,8300.0,8400.0,8500],["2025-02-19",8300.0,8400.0,8300.0,8400.0,7500],["2025-02-20",8400.0,8400.0,8300.0,8300.0,14300],["2025-02-21",8400.0,8500.0,8400.0,8500.0,5300],["2025-02-24",8500.0,9000.0,8400.0,8700.0,33400],["2025-02-25",8700.0,8700.0,8500.0,8600.0,15300],["2025-02-26",8500.0,8500.0,8300.0,8400.0,8200],["2025-02-27",8900.0,9200.0,8500.0,8700.0,58400],["2025-02-28",9000.0,9000.0,8700.0,8700.0,25700],["2025-03-03",8900.0,8900.0,8700.0,8700.0,3900],["2025-03-04",8900.0,9000.0,8800.0,8900.0,12200],["2025-03-05",8900.0,8900.0,8700.0,8700.0,4500],["2025-03-06",8700.0,8900.0,8700.0,8900.0,28200],["2025-03-07",8800.0,8800.0,8600.0,8600.0,16800],["2025-03-10",8600.0,8600.0,8500.0,8600.0,4000],["2025-03-11",8600.0,8600.0,8500.0,8500.0,600],["2025-03-12",8600.0,8600.0,8500.0,8500.0,7100],["2025-03-13",8500.0,8500.0,8400.0,8500.0,3200],["2025-03-14",8500.0,8500.0,8400.0,8400.0,1700],["2025-03-17",8400.0,8500.0,8400.0,8500.0,3500],["2025-03-18",8600.0,8700.0,8500.0,8600.0,4800],["2025-03-19",8600.0,8600.0,8500.0,8600.0,2400],["2025-03-20",8500.0,8500.0,8400.0,8400.0,11800],["2025-03-21",8600.0,8600.0,8600.0,8600.0,100],["2025-03-24",8500.0,8500.0,8300.0,8300.0,9200],["2025-03-25",8400.0,8400.0,8400.0,8400.0,500],["2025-03-26",8500.0,8500.0,8400.0,8400.0,700],["2025-03-27",8400.0,8400.0,8400.0,8400.0,200],["2025-03-28",8500.0,9500.0,8500.0,8600.0,1100],["2025-03-31",8400.0,8400.0,8400.0,8400.0,100],["2025-04-01",8300.0,8300.0,8300.0,8300.0,14600],["2025-04-02",8500.0,8500.0,8300.0,8300.0,500],["2025-04-03",8200.0,8200.0,7100.0,7200.0,36200],["2025-04-04",7800.0,7800.0,7800.0,7800.0,400],["2025-04-08",7100.0,7400.0,6700.0,7400.0,17500],["2025-04-09",7200.0,7400.0,7200.0,7200.0,3000],["2025-04-10",8100.0,8300.0,8100.0,8300.0,4100],["2025-04-11",8300.0,8300.0,8300.0,8300.0,10100],["2025-04-14",8300.0,8300.0,8300.0,8300.0,0],["2025-04-15",7700.0,8100.0,7700.0,8000.0,5900],["2025-04-16",8100.0,8100.0,7700.0,7800.0,2900],["2025-04-17",7900.0,7900.0,7800.0,7800.0,11200],["2025-04-18",7800.0,7800.0,7500.0,7800.0,13600],["2025-04-21",7900.0,7900.0,7900.0,7900.0,200],["2025-04-22",7900.0,7900.0,7900.0,7900.0,0],["2025-04-23",7900.0,7900.0,7900.0,7900.0,100],["2025-04-24",7900.0,7900.0,7700.0,7700.0,2200],["2025-04-25",7800.0,8000.0,7800.0,8000.0,29700],["2025-04-28",8000.0,8000.0,7900.0,8000.0,14000],["2025-04-29",8300.0,9200.0,8300.0,9200.0,124700],["2025-05-05",10000.0,10000.0,8900.0,9000.0,13300],["2025-05-06",9500.0,9500.0,8600.0,9000.0,41200],["2025-05-07",8600.0,8700.0,8600.0,8700.0,28500],["2025-05-08",8600.0,9000.0,8600.0,9000.0,11800],["2025-05-09",8800.0,8900.0,8400.0,8900.0,3000],["2025-05-12",8600.0,8800.0,8500.0,8700.0,13200],["2025-05-13",8800.0,9000.0,8700.0,9000.0,15000],["2025-05-14",8700.0,9200.0,8700.0,9200.0,3200],["2025-05-15",8800.0,8900.0,8700.0,8900.0,5400],["2025-05-16",8800.0,9100.0,8800.0,9100.0,6600],["2025-05-19",8800.0,8800.0,8700.0,8700.0,4100],["2025-05-20",8900.0,8900.0,8800.0,8900.0,4100],["2025-05-21",8700.0,8800.0,8700.0,8800.0,4700],["2025-05-22",8800.0,8800.0,8700.0,8700.0,19100],["2025-05-23",8600.0,8600.0,8600.0,8600.0,2500],["2025-05-26",8700.0,8900.0,8700.0,8900.0,11300],["2025-05-27",8700.0,8700.0,8700.0,8700.0,6700],["2025-05-28",8700.0,9500.0,8700.0,9100.0,125700],["2025-05-29",10000.0,10100.0,8400.0,8900.0,18900],["2025-05-30",10000.0,10000.0,9000.0,9000.0,41500],["2025-06-02",9000.0,9000.0,9000.0,9000.0,12500],["2025-06-03",9100.0,9100.0,9000.0,9000.0,6300],["2025-06-04",8900.0,9000.0,8800.0,8800.0,20600],["2025-06-05",9400.0,9400.0,9400.0,9400.0,10000],["2025-06-06",9300.0,9700.0,9100.0,9100.0,34400],["2025-06-09",9500.0,9800.0,9500.0,9500.0,15100],["2025-06-10",9700.0,9900.0,9400.0,9900.0,38400],["2025-06-11",10000.0,10100.0,9700.0,9700.0,42300],["2025-06-12",9900.0,10100.0,9800.0,9800.0,16900],["2025-06-13",9900.0,9900.0,9900.0,9900.0,6300],["2025-06-16",10900.0,10900.0,10000.0,10000.0,7000],["2025-06-17",10100.0,10100.0,9800.0,9900.0,33200],["2025-06-18",10600.0,10700.0,10000.0,10000.0,25800],["2025-06-19",10500.0,10500.0,10000.0,10000.0,26000],["2025-06-20",10000.0,10100.0,10000.0,10100.0,8600],["2025-06-23",11100.0,11100.0,10400.0,10400.0,12300],["2025-06-24",10500.0,11200.0,10300.0,11100.0,40200],["2025-06-25",10200.0,11900.0,10200.0,11600.0,47200],["2025-06-26",11900.0,12600.0,11200.0,12400.0,49700],["2025-06-27",12300.0,12400.0,12000.0,12000.0,48000],["2025-06-30",12100.0,12300.0,11600.0,11900.0,60600],["2025-07-01",11700.0,11700.0,11100.0,11300.0,53600],["2025-07-02",11200.0,11500.0,11200.0,11500.0,9500],["2025-07-03",11300.0,11400.0,10600.0,10800.0,24100],["2025-07-04",11400.0,11400.0,10800.0,11200.0,7100],["2025-07-07",10900.0,11400.0,10900.0,11400.0,1000],["2025-07-08",11100.0,11100.0,10900.0,10900.0,2600],["2025-07-09",10900.0,11100.0,10900.0,10900.0,23100],["2025-07-10",10800.0,11100.0,10800.0,11100.0,35900],["2025-07-11",10900.0,11000.0,10800.0,11000.0,4600],["2025-07-14",10900.0,10900.0,10600.0,10600.0,11500],["2025-07-15",10900.0,10900.0,10400.0,10500.0,17300],["2025-07-16",10500.0,10600.0,10500.0,10600.0,6500],["2025-07-17",10500.0,10800.0,10500.0,10800.0,6800],["2025-07-18",10700.0,10900.0,10500.0,10900.0,17600],["2025-07-21",11000.0,11000.0,10600.0,10600.0,21800],["2025-07-22",10700.0,10800.0,10500.0,10500.0,19100],["2025-07-23",10600.0,10700.0,10500.0,10700.0,15800],["2025-07-24",10500.0,10500.0,10200.0,10400.0,26100],["2025-07-25",10300.0,10400.0,10300.0,10400.0,2300],["2025-07-28",10400.0,10400.0,10100.0,10100.0,12900],["2025-07-29",10200.0,10300.0,10100.0,10200.0,3100],["2025-07-30",10500.0,11700.0,10500.0,11700.0,54300],["2025-07-31",12800.0,12800.0,12000.0,12500.0,105300],["2025-08-01",12700.0,12700.0,11500.0,11500.0,10000],["2025-08-04",11600.0,11600.0,11000.0,11000.0,27000],["2025-08-05",11300.0,11300.0,10800.0,10800.0,33100],["2025-08-06",11000.0,12400.0,11000.0,11500.0,3500],["2025-08-07",12000.0,12000.0,11600.0,11800.0,2400],["2025-08-08",11600.0,11600.0,11200.0,11400.0,9500],["2025-08-11",11300.0,11400.0,11200.0,11200.0,16800],["2025-08-12",11000.0,11300.0,11000.0,11300.0,26900],["2025-08-13",11100.0,12300.0,11100.0,12200.0,44000],["2025-08-14",12700.0,12700.0,11500.0,11600.0,36900],["2025-08-15",11600.0,11600.0,11300.0,11500.0,17900],["2025-08-18",11500.0,11500.0,11400.0,11400.0,10500],["2025-08-19",11500.0,11600.0,11400.0,11600.0,11500],["2025-08-20",11200.0,11200.0,10900.0,11000.0,9000],["2025-08-21",11000.0,11200.0,10900.0,10900.0,12100],["2025-08-22",10700.0,10800.0,10600.0,10700.0,11300],["2025-08-25",10700.0,10700.0,10500.0,10500.0,2200],["2025-08-26",10400.0,11600.0,10400.0,11600.0,1400],["2025-08-27",11900.0,11900.0,10800.0,10800.0,3200],["2025-08-28",11500.0,11500.0,11500.0,11500.0,100],["2025-08-29",11400.0,11400.0,10400.0,10600.0,26300],["2025-09-03",11200.0,12000.0,10900.0,12000.0,20100],["2025-09-04",11900.0,11900.0,11600.0,11900.0,11800],["2025-09-05",11900.0,11900.0,11400.0,11400.0,17300],["2025-09-08",11700.0,11700.0,11400.0,11400.0,6400],["2025-09-09",11600.0,12000.0,11600.0,11900.0,8600],["2025-09-10",12600.0,13500.0,12400.0,12400.0,30500],["2025-09-11",13900.0,13900.0,12300.0,12600.0,10800],["2025-09-12",12200.0,12500.0,12200.0,12500.0,2200],["2025-09-15",12500.0,12600.0,12400.0,12600.0,12600],["2025-09-16",12600.0,12700.0,12400.0,12700.0,4600],["2025-09-17",12700.0,13400.0,11600.0,13000.0,30500],["2025-09-18",12800.0,13000.0,12700.0,13000.0,6000],["2025-09-19",13000.0,14700.0,13000.0,14100.0,41100],["2025-09-22",14000.0,14400.0,13500.0,14400.0,16900],["2025-09-23",13800.0,14700.0,13800.0,14200.0,39100],["2025-09-24",13800.0,14200.0,13800.0,14000.0,19600],["2025-09-25",14200.0,14300.0,14000.0,14200.0,29300],["2025-09-26",15900.0,15900.0,14200.0,15300.0,69000],["2025-09-29",15800.0,15800.0,14400.0,14400.0,10800],["2025-09-30",14400.0,14700.0,13200.0,14400.0,3000],["2025-10-01",15000.0,15000.0,12400.0,12600.0,65900],["2025-10-02",12700.0,12700.0,12000.0,12000.0,16100],["2025-10-03",12100.0,13300.0,11400.0,13300.0,14000],["2025-10-06",13200.0,13900.0,12300.0,13500.0,22300],["2025-10-07",14500.0,14500.0,12700.0,12700.0,32500],["2025-10-08",15000.0,15000.0,12200.0,12300.0,27900],["2025-10-09",12300.0,12400.0,12300.0,12400.0,12100],["2025-10-10",12400.0,12500.0,12400.0,12400.0,6200],["2025-10-13",12200.0,14000.0,11000.0,12400.0,22200],["2025-10-14",12400.0,12900.0,12400.0,12700.0,14000],["2025-10-15",13200.0,14700.0,13200.0,14700.0,134900],["2025-10-16",15200.0,16700.0,15200.0,16700.0,212000],["2025-10-17",17500.0,18900.0,17500.0,18200.0,234400],["2025-10-20",18500.0,19500.0,17700.0,17700.0,92500],["2025-10-21",17900.0,18500.0,16400.0,16500.0,91100],["2025-10-22",17100.0,18800.0,16300.0,18000.0,143100],["2025-10-23",20200.0,20200.0,18700.0,20200.0,381900],["2025-10-24",23200.0,23200.0,23000.0,23200.0,717800],["2025-10-27",24600.0,26600.0,24600.0,26600.0,40400],["2025-10-28",30500.0,30500.0,30500.0,30500.0,49800],["2025-10-29",35000.0,35000.0,35000.0,35000.0,98100],["2025-10-30",40200.0,40200.0,39000.0,40200.0,84500],["2025-10-31",46100.0,46200.0,34200.0,37000.0,233400],["2025-11-03",36900.0,36900.0,33800.0,34500.0,48600],["2025-11-04",34500.0,35600.0,34200.0,34600.0,27600],["2025-11-05",34000.0,34500.0,32600.0,32600.0,42100],["2025-11-06",30500.0,32000.0,30000.0,30500.0,36100],["2025-11-07",30500.0,31000.0,30200.0,30900.0,11000],["2025-11-10",31000.0,35000.0,31000.0,35000.0,13400],["2025-11-11",38400.0,38400.0,38400.0,38400.0,6700],["2025-11-12",44100.0,44100.0,40500.0,41500.0,64200],["2025-11-13",42400.0,42400.0,41000.0,41700.0,31000],["2025-11-14",41600.0,43300.0,40000.0,43300.0,30400],["2025-11-17",43600.0,48000.0,42000.0,47700.0,61600],["2025-11-18",48000.0,49500.0,45400.0,45500.0,27900],["2025-11-19",47400.0,47400.0,45000.0,46000.0,90500],["2025-11-20",46000.0,49300.0,46000.0,48200.0,18500],["2025-11-21",52000.0,55000.0,48000.0,49500.0,49700],["2025-11-24",49600.0,54000.0,49000.0,54000.0,60100],["2025-11-25",52000.0,52000.0,51000.0,51900.0,13000],["2025-11-26",50800.0,55000.0,50800.0,54000.0,83700],["2025-11-27",55000.0,56000.0,54000.0,55000.0,539000],["2025-11-28",55000.0,57000.0,54000.0,56000.0,32600],["2025-12-01",56000.0,64000.0,55000.0,60600.0,286000],["2025-12-02",62800.0,62900.0,59000.0,60500.0,63000],["2025-12-03",61800.0,62300.0,59700.0,60900.0,28000],["2025-12-04",61200.0,62200.0,57900.0,59800.0,69700],["2025-12-05",61200.0,61800.0,57900.0,60400.0,86100],["2025-12-08",60700.0,62300.0,60000.0,61500.0,74800],["2025-12-09",62100.0,62200.0,59000.0,61000.0,21000],["2025-12-10",61700.0,61900.0,59500.0,60600.0,40300],["2025-12-11",60100.0,62100.0,55000.0,60600.0,56300],["2025-12-12",60000.0,62000.0,55000.0,58000.0,26900],["2025-12-15",55000.0,60900.0,55000.0,60300.0,40400],["2025-12-16",60300.0,60300.0,56000.0,58600.0,17400],["2025-12-17",55000.0,59900.0,55000.0,57000.0,72500],["2025-12-18",54400.0,58900.0,54100.0,55600.0,41600],["2025-12-19",55700.0,57400.0,53000.0,57200.0,43000],["2025-12-22",53000.0,55700.0,51800.0,54800.0,25200],["2025-12-23",53800.0,55300.0,51000.0,55000.0,48700],["2025-12-24",51200.0,55900.0,51000.0,55500.0,48400],["2025-12-25",51600.0,53900.0,51000.0,51100.0,27300],["2025-12-26",51100.0,53900.0,50000.0,53000.0,44900],["2025-12-29",53000.0,54900.0,51600.0,53300.0,37200],["2025-12-30",50100.0,54800.0,50100.0,54000.0,88500],["2025-12-31",51000.0,54300.0,51000.0,53400.0,59700],["2026-01-05",51500.0,52000.0,50500.0,51500.0,17200],["2026-01-06",49800.0,49800.0,48800.0,48800.0,2900],["2026-01-07",44500.0,48500.0,44500.0,46000.0,4700],["2026-01-08",46000.0,50900.0,46000.0,47900.0,10200],["2026-01-09",47100.0,47200.0,47100.0,47200.0,800],["2026-01-12",49900.0,49900.0,40600.0,44000.0,13100],["2026-01-13",44900.0,44900.0,37100.0,41000.0,4200],["2026-01-14",42400.0,42400.0,39500.0,39500.0,2700],["2026-01-15",39800.0,39800.0,36000.0,38000.0,5700],["2026-01-16",37200.0,40900.0,37200.0,37200.0,7600],["2026-01-19",35200.0,38700.0,35200.0,36000.0,3700],["2026-01-20",36200.0,37000.0,36200.0,36200.0,11100],["2026-01-21",42300.0,42300.0,36000.0,36000.0,3600],["2026-01-22",36700.0,36700.0,35800.0,35800.0,3700],["2026-01-23",33400.0,33500.0,32000.0,32000.0,14100],["2026-01-26",33000.0,33000.0,32000.0,32000.0,2000],["2026-01-27",35000.0,35000.0,30100.0,30100.0,1500],["2026-01-28",30000.0,30000.0,27400.0,27400.0,18300],["2026-01-29",29900.0,29900.0,26000.0,26000.0,7700],["2026-01-30",28800.0,28800.0,23700.0,25300.0,8100],["2026-02-02",27800.0,27800.0,27500.0,27500.0,1300],["2026-02-03",27900.0,28000.0,27700.0,28000.0,4800],["2026-02-04",28000.0,28000.0,28000.0,28000.0,100],["2026-02-05",29900.0,30500.0,28500.0,28500.0,1900],["2026-02-06",28500.0,30000.0,28500.0,29900.0,500],["2026-02-09",32500.0,32500.0,30000.0,30000.0,1300],["2026-02-10",30000.0,30000.0,28000.0,28000.0,1900],["2026-02-11",30100.0,30500.0,29700.0,30100.0,5200],["2026-02-12",33000.0,34600.0,31800.0,34600.0,9500],["2026-02-13",33200.0,34900.0,32400.0,34900.0,1400],["2026-02-23",34900.0,37600.0,34900.0,37000.0,7200],["2026-02-24",39800.0,40700.0,38000.0,40200.0,7500],["2026-02-25",40100.0,40100.0,37000.0,37000.0,8600],["2026-02-26",37000.0,37000.0,33200.0,36000.0,3300],["2026-02-27",35900.0,35900.0,34500.0,34600.0,1700],["2026-03-02",36600.0,36600.0,31700.0,31700.0,1000],["2026-03-03",30700.0,34100.0,30700.0,34100.0,8300],["2026-03-04",35800.0,35800.0,30900.0,32700.0,2200],["2026-03-05",33600.0,34400.0,33000.0,33000.0,1300],["2026-03-06",35400.0,35400.0,34400.0,34700.0,2200],["2026-03-09",35500.0,35500.0,35500.0,35500.0,100],["2026-03-10",35900.0,35900.0,32000.0,34000.0,1200],["2026-03-11",35300.0,35300.0,35300.0,35300.0,100],["2026-03-12",33700.0,33700.0,31000.0,33400.0,1600],["2026-03-13",34500.0,34500.0,34100.0,34100.0,1300],["2026-03-16",34100.0,34100.0,32000.0,33600.0,7200],["2026-03-17",36900.0,36900.0,32100.0,35300.0,400],["2026-03-18",30200.0,34600.0,30200.0,34400.0,1600],["2026-03-19",34400.0,34400.0,33200.0,34000.0,1900],["2026-03-20",33300.0,33900.0,33300.0,33900.0,800],["2026-03-23",33900.0,33900.0,33800.0,33800.0,1600],["2026-03-24",30100.0,32800.0,29100.0,30300.0,3200],["2026-03-25",34500.0,34500.0,30100.0,33200.0,1200],["2026-03-26",34400.0,34400.0,34400.0,34400.0,100],["2026-03-27",30000.0,32800.0,30000.0,30500.0,3600],["2026-03-30",30700.0,33100.0,30700.0,33100.0,4600],["2026-03-31",35000.0,35000.0,32000.0,32000.0,200],["2026-04-01",34900.0,34900.0,31900.0,31900.0,1200],["2026-04-02",32200.0,32200.0,30900.0,30900.0,1100],["2026-04-03",34000.0,34000.0,30000.0,30000.0,1900],["2026-04-06",30600.0,33200.0,26300.0,31800.0,10800],["2026-04-07",27400.0,30200.0,27300.0,27300.0,2100],["2026-04-08",29900.0,30000.0,24500.0,25700.0,19100],["2026-04-09",26500.0,26700.0,25600.0,25600.0,2600],["2026-04-10",26200.0,26400.0,24000.0,25700.0,7300],["2026-04-13",26600.0,26800.0,26200.0,26800.0,8600],["2026-04-14",25000.0,26300.0,23600.0,26000.0,5700],["2026-04-15",27500.0,27500.0,25100.0,26200.0,3400],["2026-04-16",26100.0,26200.0,25000.0,25000.0,1700],["2026-04-17",25700.0,26000.0,25500.0,25500.0,4800],["2026-04-20",26600.0,26600.0,24800.0,24800.0,1400],["2026-04-21",24000.0,24000.0,24000.0,24000.0,300],["2026-04-22",24000.0,24000.0,23500.0,23500.0,4000],["2026-04-23",25800.0,25800.0,25200.0,25200.0,600],["2026-04-24",25400.0,25500.0,25000.0,25000.0,300],["2026-04-28",26900.0,26900.0,26900.0,26900.0,100],["2026-04-29",25900.0,25900.0,23900.0,23900.0,900],["2026-05-04",23100.0,23300.0,22000.0,22000.0,23000],["2026-05-05",21000.0,22500.0,21000.0,22200.0,1800],["2026-05-06",24400.0,24400.0,24000.0,24000.0,400],["2026-05-07",24100.0,24100.0,24100.0,24100.0,0],["2026-05-08",23900.0,23900.0,23900.0,23900.0,100],["2026-05-11",23900.0,23900.0,23900.0,23900.0,0],["2026-05-12",23500.0,23500.0,23500.0,23500.0,400],["2026-05-13",23300.0,23300.0,23300.0,23300.0,400],["2026-05-14",23300.0,24600.0,23300.0,24600.0,1100],["2026-05-15",24800.0,24800.0,24600.0,24600.0,200],["2026-05-18",24700.0,24700.0,24700.0,24700.0,0],["2026-05-19",24100.0,24100.0,21800.0,22600.0,8000],["2026-05-20",23800.0,23800.0,21100.0,21100.0,400],["2026-05-21",23600.0,23600.0,22100.0,22900.0,1600],["2026-05-22",23800.0,23800.0,23800.0,23800.0,600],["2026-05-25",23700.0,23800.0,23700.0,23800.0,400],["2026-05-26",25200.0,25200.0,23900.0,23900.0,2100],["2026-05-27",24600.0,24900.0,24600.0,24800.0,3200],["2026-05-28",24700.0,24700.0,24700.0,24700.0,0],["2026-05-29",24000.0,24200.0,24000.0,24100.0,1000],["2026-06-01",22000.0,22600.0,22000.0,22600.0,2100],["2026-06-02",24200.0,24200.0,24200.0,24200.0,100],["2026-06-03",24200.0,24200.0,24200.0,24200.0,0],["2026-06-04",24000.0,24000.0,20900.0,23500.0,400],["2026-06-05",23800.0,23800.0,23700.0,23700.0,400],["2026-06-08",25000.0,25000.0,25000.0,25000.0,100],["2026-06-09",25000.0,25000.0,24000.0,24000.0,1200],["2026-06-10",22500.0,24500.0,22500.0,24500.0,800],["2026-06-11",24200.0,24200.0,24200.0,24200.0,0],["2026-06-12",24200.0,24200.0,24200.0,24200.0,0],["2026-06-15",23000.0,23600.0,23000.0,23600.0,1400],["2026-06-16",24200.0,24200.0,23000.0,24100.0,900],["2026-06-17",23700.0,23700.0,23700.0,23700.0,200],["2026-06-18",22100.0,24200.0,22100.0,24100.0,1200],["2026-06-19",24100.0,24100.0,24100.0,24100.0,400],["2026-06-22",22100.0,24000.0,22100.0,24000.0,1300],["2026-06-23",24000.0,24000.0,23500.0,23500.0,1200],["2026-06-24",23900.0,23900.0,23900.0,23900.0,0],["2026-06-25",22500.0,24400.0,22500.0,24000.0,1200],["2026-06-26",24900.0,24900.0,24300.0,24300.0,8100],["2026-06-29",24700.0,24700.0,24500.0,24500.0,1100],["2026-06-30",25500.0,25500.0,24500.0,24600.0,9100],["2026-07-01",26000.0,27900.0,25900.0,27800.0,5800],["2026-07-02",28500.0,28500.0,26800.0,26800.0,10800],["2026-07-03",26900.0,27400.0,26900.0,27400.0,300],["2026-07-06",29000.0,29000.0,28600.0,28800.0,1800],["2026-07-07",32000.0,32000.0,29000.0,29000.0,1100],["2026-07-08",29300.0,29300.0,29300.0,29300.0,0],["2026-07-09",29300.0,29300.0,29300.0,29300.0,0],["2026-07-10",29300.0,29300.0,29100.0,29200.0,2600],["2026-07-13",29000.0,29000.0,26000.0,26000.0,800],["2026-07-14",29400.0,29400.0,23500.0,24100.0,500],["2026-07-15",26500.0,26500.0,26500.0,26500.0,1100],["2026-07-16",24500.0,26900.0,24500.0,26800.0,12900],["2026-07-17",26500.0,26500.0,26500.0,26500.0,200],["2026-07-20",28300.0,28300.0,28000.0,28200.0,8700],["2026-07-21",30000.0,30000.0,30000.0,30000.0,100],["2026-07-22",30000.0,30000.0,30000.0,30000.0,0],["2026-07-23",30000.0,30000.0,30000.0,30000.0,0],["2026-07-24",30000.0,30000.0,30000.0,30000.0,0],["2026-07-27",30000.0,30000.0,30000.0,30000.0,0],["2026-07-28",30000.0,30000.0,30000.0,30000.0,0],["2026-07-29",29800.0,30000.0,29800.0,30000.0,4500],["2026-07-30",32000.0,32000.0,26000.0,26000.0,200],["2026-07-31",31000.0,31000.0,25100.0,29700.0,400],["2026-08-03",33000.0,33000.0,30200.0,30500.0,1800],["2026-08-04",30600.0,30600.0,30600.0,30600.0,0],["2026-08-05",26200.0,30600.0,26200.0,30600.0,2100],["2026-08-06",32900.0,32900.0,30000.0,30000.0,300],["2026-08-07",31900.0,31900.0,30900.0,31000.0,8200],["2026-08-10",33000.0,33000.0,26700.0,29500.0,4100],["2026-08-11",32000.0,32000.0,30500.0,31000.0,5500],["2026-08-12",33000.0,33000.0,30000.0,30000.0,8000],["2026-08-13",30000.0,30500.0,30000.0,30500.0,5700],["2026-08-14",30000.0,30700.0,30000.0,30700.0,25300],["2026-08-17",30400.0,30400.0,29500.0,29500.0,600],["2026-08-18",29800.0,29800.0,29700.0,29700.0,3900],["2026-08-19",29700.0,29700.0,29700.0,29700.0,0],["2026-08-20",29700.0,29700.0,29700.0,29700.0,4000],["2026-08-21",29700.0,30300.0,29700.0,30300.0,8100],["2026-08-24",29700.0,29700.0,29700.0,29700.0,4000],["2026-08-25",30400.0,30500.0,29700.0,30000.0,13200],["2026-08-26",30500.0,31000.0,30500.0,31000.0,400],["2026-08-27",30900.0,30900.0,30900.0,30900.0,100],["2026-08-28",30000.0,30000.0,30000.0,30000.0,3000],["2026-09-03",30000.0,30000.0,30000.0,30000.0,2800],["2026-09-04",30000.0,30000.0,30000.0,30000.0,5000],["2026-09-07",29800.0,29800.0,29700.0,29700.0,7000],["2026-09-08",29800.0,29800.0,29700.0,29700.0,8500],["2026-09-09",29700.0,29700.0,29700.0,29700.0,0],["2026-09-10",30000.0,31000.0,30000.0,31000.0,18900],["2026-09-11",30000.0,30000.0,30000.0,30000.0,3900],["2026-09-14",30000.0,32000.0,30000.0,32000.0,300],["2026-09-15",31000.0,31000.0,31000.0,31000.0,0],["2026-09-16",31000.0,31000.0,31000.0,31000.0,0],["2026-09-17",31500.0,31500.0,31500.0,31500.0,700],["2026-09-18",30500.0,30500.0,30500.0,30500.0,100],["2026-09-21",30500.0,30500.0,30000.0,30500.0,7400],["2026-09-22",30500.0,30500.0,30500.0,30500.0,2000],["2026-09-23",30500.0,30500.0,30500.0,30500.0,6400],["2026-09-24",30500.0,30500.0,29500.0,29500.0,13000],["2026-09-25",30500.0,30500.0,30500.0,30500.0,0],["2026-09-28",31900.0,31900.0,30500.0,30500.0,2100],["2026-09-29",30600.0,30600.0,30600.0,30600.0,0],["2026-09-30",34400.0,34400.0,30600.0,30600.0,2100],["2026-10-01",31900.0,31900.0,30000.0,30000.0,4000],["2026-10-02",31900.0,31900.0,29000.0,29000.0,28600],["2026-10-05",30000.0,30000.0,28700.0,28700.0,5400],["2026-10-06",28300.0,28300.0,28200.0,28200.0,5100],["2026-10-07",25200.0,25400.0,25200.0,25400.0,700],["2026-10-08",25400.0,25400.0,25400.0,25400.0,3300],["2026-10-09",22200.0,22200.0,22200.0,22200.0,200],["2026-10-12",24000.0,24000.0,24000.0,24000.0,1700]]}