{"sym":"LMH","index":false,"bars":[["2018-10-12",10545.45,12181.82,10454.55,12181.82,2467050],["2018-10-15",12181.82,13000.0,12136.36,12454.55,1315750],["2018-10-16",12500.0,12681.82,11727.27,11727.27,655990],["2018-10-17",11227.27,11272.73,10909.09,10909.09,801810],["2018-10-18",10181.82,10454.55,10181.82,10181.82,701130],["2018-10-19",9500.0,9727.27,9500.0,9727.27,259660],["2018-10-22",9090.91,10363.64,9090.91,10363.64,824550],["2018-10-23",10272.73,10681.82,10090.91,10363.64,993560],["2018-10-24",10363.64,10454.55,9909.09,9954.55,575080],["2018-10-25",9727.27,9727.27,9363.64,9500.0,91920],["2018-10-26",9500.0,9590.91,9363.64,9363.64,82070],["2018-10-29",9272.73,9454.55,9272.73,9272.73,334040],["2018-10-30",9318.18,9409.09,9272.73,9363.64,115890],["2018-10-31",9363.64,9545.45,9363.64,9363.64,179800],["2018-11-01",9363.64,9363.64,9081.82,9272.73,1633100],["2018-11-02",9272.73,9454.55,9081.82,9090.91,229800],["2018-11-05",9136.36,9136.36,9081.82,9136.36,321940],["2018-11-06",9136.36,9454.55,9090.91,9454.55,793380],["2018-11-07",9363.64,9454.55,9227.27,9227.27,207970],["2018-11-08",9227.27,9272.73,9063.64,9090.91,165270],["2018-11-09",9090.91,9090.91,9018.18,9090.91,90120],["2018-11-12",9090.91,9090.91,9063.64,9090.91,33850],["2018-11-13",9081.82,9136.36,9081.82,9136.36,39010],["2018-11-14",9181.82,9181.82,9090.91,9090.91,32410],["2018-11-15",9090.91,9227.27,9090.91,9136.36,155690],["2018-11-16",9181.82,9227.27,9181.82,9181.82,47940],["2018-11-19",9181.82,9181.82,9090.91,9090.91,39610],["2018-11-20",9090.91,9454.55,9090.91,9272.73,301770],["2018-11-21",9272.73,9363.64,9227.27,9227.27,84850],["2018-11-22",9181.82,9181.82,9090.91,9090.91,32760],["2018-11-23",9136.36,9136.36,9072.73,9090.91,75710],["2018-11-26",9090.91,9090.91,9072.73,9090.91,45590],["2018-11-27",9090.91,9136.36,9090.91,9090.91,9750],["2018-11-28",9090.91,9090.91,9081.82,9090.91,8350],["2018-11-29",9090.91,9090.91,9081.82,9090.91,2413050],["2018-11-30",9090.91,9136.36,9090.91,9090.91,25470],["2018-12-03",9090.91,9090.91,9090.91,9090.91,517710],["2018-12-04",9090.91,9090.91,9081.82,9090.91,6870],["2018-12-05",9081.82,9136.36,9081.82,9136.36,5820],["2018-12-06",9136.36,9136.36,9090.91,9090.91,23220],["2018-12-07",9090.91,9090.91,9090.91,9090.91,244780],["2018-12-10",9081.82,9136.36,9081.82,9090.91,15550],["2018-12-11",9090.91,9090.91,9072.73,9090.91,13940],["2018-12-12",9090.91,9090.91,9090.91,9090.91,2150],["2018-12-13",9090.91,9090.91,9081.82,9090.91,668370],["2018-12-14",9081.82,9090.91,9072.73,9090.91,6330],["2018-12-17",9090.91,9090.91,9063.64,9090.91,55570],["2018-12-18",9072.73,9090.91,9063.64,9090.91,684480],["2018-12-19",9081.82,9272.73,9054.55,9227.27,225700],["2018-12-20",9227.27,9863.64,9227.27,9863.64,1282430],["2018-12-21",9909.09,10545.45,9863.64,10363.64,1391230],["2018-12-24",10318.18,10454.55,10090.91,10181.82,467700],["2018-12-25",9590.91,9590.91,9500.0,9500.0,60350],["2018-12-26",8836.36,9409.09,8836.36,9136.36,781560],["2018-12-27",9081.82,9181.82,9036.36,9181.82,90250],["2018-12-28",9181.82,9272.73,9090.91,9090.91,110500],["2019-01-02",9090.91,9136.36,9072.73,9090.91,106500],["2019-01-03",9090.91,9181.82,9081.82,9090.91,90670],["2019-01-04",9090.91,9090.91,9072.73,9090.91,51310],["2019-01-07",9090.91,9181.82,9090.91,9181.82,76060],["2019-01-08",9181.82,9227.27,9081.82,9090.91,92780],["2019-01-09",9090.91,9181.82,9081.82,9181.82,114450],["2019-01-10",9136.36,9136.36,9081.82,9090.91,87630],["2019-01-11",9090.91,9136.36,9090.91,9136.36,85630],["2019-01-14",9136.36,9136.36,9090.91,9090.91,101230],["2019-01-15",9090.91,9227.27,9081.82,9181.82,104620],["2019-01-16",9181.82,9181.82,9081.82,9090.91,91230],["2019-01-17",9090.91,9227.27,9090.91,9136.36,100000],["2019-01-18",9136.36,9181.82,9090.91,9090.91,102170],["2019-01-21",9090.91,9181.82,9090.91,9181.82,92260],["2019-01-22",9181.82,9181.82,9090.91,9090.91,87150],["2019-01-23",9136.36,9181.82,9090.91,9090.91,78450],["2019-01-24",9090.91,9136.36,9090.91,9136.36,100150],["2019-01-25",9136.36,9136.36,9090.91,9090.91,103540],["2019-01-28",9090.91,9136.36,9090.91,9090.91,102380],["2019-01-29",9090.91,9090.91,9081.82,9090.91,110770],["2019-01-30",9081.82,9136.36,9081.82,9136.36,896780],["2019-01-31",9136.36,9272.73,9090.91,9272.73,139410],["2019-02-01",9272.73,9318.18,9272.73,9318.18,81670],["2019-02-11",9318.18,9409.09,9318.18,9363.64,76310],["2019-02-12",9363.64,9409.09,9227.27,9318.18,128480],["2019-02-13",9318.18,9409.09,9318.18,9363.64,99360],["2019-02-14",9318.18,9727.27,9318.18,9681.82,260890],["2019-02-15",9636.36,10000.0,9636.36,9818.18,299650],["2019-02-18",9863.64,9909.09,9772.73,9818.18,190070],["2019-02-19",9818.18,9863.64,9681.82,9727.27,152870],["2019-02-20",9727.27,9727.27,9590.91,9681.82,107840],["2019-02-21",9681.82,10227.27,9636.36,10090.91,532100],["2019-02-22",10090.91,10500.0,10000.0,10363.64,376670],["2019-02-25",10363.64,10409.09,10045.45,10090.91,214570],["2019-02-26",10090.91,10090.91,9818.18,9954.55,152550],["2019-02-27",10000.0,10227.27,10000.0,10181.82,409780],["2019-02-28",10181.82,10863.64,10136.36,10772.73,835910],["2019-03-01",10772.73,11500.0,10727.27,11363.64,1634510],["2019-03-04",11363.64,11500.0,11090.91,11181.82,320760],["2019-03-05",10409.09,10545.45,10409.09,10545.45,750950],["2019-03-06",10590.91,11272.73,10454.55,10909.09,633550],["2019-03-07",10727.27,10818.18,10318.18,10454.55,514930],["2019-03-08",10454.55,10545.45,10363.64,10500.0,431540],["2019-03-11",10500.0,10636.36,10500.0,10636.36,391570],["2019-03-12",10681.82,10909.09,10636.36,10863.64,1252850],["2019-03-13",10909.09,11590.91,10818.18,11590.91,636930],["2019-03-14",11681.82,12363.64,11636.36,12363.64,1230520],["2019-03-15",12363.64,13227.27,12363.64,13136.36,685010],["2019-03-18",13181.82,13636.36,13045.45,13090.91,1760950],["2019-03-19",12181.82,12409.09,12181.82,12181.82,374120],["2019-03-20",11363.64,11363.64,11363.64,11363.64,748440],["2019-03-21",10590.91,10954.55,10590.91,10772.73,883230],["2019-03-22",10500.0,11000.0,10454.55,11000.0,628620],["2019-03-25",11000.0,11090.91,10590.91,10636.36,465550],["2019-03-26",10636.36,10681.82,10409.09,10454.55,570220],["2019-03-27",10454.55,10590.91,10454.55,10545.45,286520],["2019-03-28",10545.45,10636.36,10454.55,10454.55,460940],["2019-03-29",10454.55,10545.45,10409.09,10545.45,209380],["2019-04-01",10545.45,10636.36,10454.55,10636.36,470640],["2019-04-02",10636.36,10727.27,10590.91,10590.91,204720],["2019-04-03",10636.36,10636.36,10363.64,10454.55,384970],["2019-04-04",10454.55,10545.45,10454.55,10500.0,178810],["2019-04-05",10500.0,10590.91,10454.55,10500.0,392050],["2019-04-08",10500.0,10954.55,10500.0,10909.09,777590],["2019-04-09",10909.09,11545.45,10181.82,10454.55,1257040],["2019-04-10",10454.55,10681.82,10454.55,10545.45,652690],["2019-04-11",10545.45,10590.91,10409.09,10454.55,649200],["2019-04-12",10454.55,10500.0,10227.27,10500.0,171320],["2019-04-16",10500.0,10500.0,10181.82,10272.73,113230],["2019-04-17",10272.73,10500.0,10272.73,10500.0,239460],["2019-04-18",10454.55,10545.45,10318.18,10500.0,162490],["2019-04-19",10500.0,10545.45,10500.0,10545.45,262250],["2019-04-22",10545.45,10590.91,10454.55,10545.45,182250],["2019-04-23",10545.45,10727.27,10545.45,10727.27,232690],["2019-04-24",10727.27,11363.64,10727.27,11363.64,1061800],["2019-04-25",11454.55,11818.18,11318.18,11363.64,731160],["2019-04-26",11363.64,11363.64,10590.91,10909.09,618340],["2019-05-02",10909.09,10909.09,10363.64,10454.55,320480],["2019-05-03",10454.55,10681.82,10454.55,10636.36,154500],["2019-05-06",10636.36,10636.36,10363.64,10454.55,134270],["2019-05-07",10500.0,10863.64,10500.0,10863.64,413840],["2019-05-08",10863.64,11272.73,10818.18,11227.27,298190],["2019-05-09",11227.27,11500.0,11136.36,11272.73,375140],["2019-05-10",11272.73,11318.18,11181.82,11227.27,101890],["2019-05-13",11227.27,11318.18,11227.27,11318.18,96000],["2019-05-14",11318.18,11454.55,11318.18,11454.55,201590],["2019-05-15",11454.55,11681.82,11454.55,11681.82,646330],["2019-05-16",11681.82,11772.73,11590.91,11772.73,120800],["2019-05-17",11772.73,12000.0,11772.73,11954.55,244630],["2019-05-20",11954.55,12000.0,11818.18,11863.64,218240],["2019-05-21",11818.18,11818.18,11272.73,11500.0,675150],["2019-05-22",11500.0,11590.91,11363.64,11363.64,307120],["2019-05-23",11409.09,11500.0,11363.64,11500.0,118390],["2019-05-24",11500.0,11772.73,11500.0,11727.27,174740],["2019-05-27",11681.82,11909.09,11681.82,11909.09,167710],["2019-05-28",11909.09,12090.91,11909.09,12090.91,261020],["2019-05-29",12090.91,12545.45,12090.91,12545.45,398400],["2019-05-30",12545.45,13409.09,12500.0,13409.09,621820],["2019-05-31",13409.09,14000.0,13409.09,13954.55,472710],["2019-06-03",13954.55,14227.27,13909.09,14227.27,297990],["2019-06-04",14227.27,14590.91,13772.73,13818.18,513850],["2019-06-05",13818.18,13818.18,13272.73,13318.18,104530],["2019-06-06",13272.73,13454.55,13272.73,13409.09,125220],["2019-06-07",13454.55,13454.55,13227.27,13227.27,123440],["2019-06-10",13227.27,14136.36,13227.27,14136.36,845940],["2019-06-11",14136.36,15090.91,14136.36,15090.91,838740],["2019-06-12",15090.91,15636.36,15090.91,15545.45,722540],["2019-06-13",15545.45,15681.82,15045.45,15045.45,361680],["2019-06-14",15045.45,15045.45,14454.55,14545.45,221960],["2019-06-17",14545.45,14545.45,14136.36,14409.09,153050],["2019-06-18",14409.09,14863.64,14409.09,14681.82,745780],["2019-06-19",14681.82,14681.82,14318.18,14363.64,164300],["2019-06-20",14363.64,14545.45,14363.64,14500.0,219230],["2019-06-21",14409.09,14545.45,14363.64,14500.0,83670],["2019-06-24",14545.45,14545.45,14318.18,14363.64,139490],["2019-06-25",14409.09,14500.0,14090.91,14500.0,283790],["2019-06-26",14454.55,14590.91,14454.55,14590.91,96110],["2019-06-27",14636.36,14636.36,14409.09,14409.09,160860],["2019-06-28",14409.09,14818.18,14409.09,14818.18,323420],["2019-07-01",14818.18,14863.64,14545.45,14636.36,209630],["2019-07-02",14636.36,14636.36,14454.55,14500.0,348580],["2019-07-03",14500.0,15500.0,14500.0,15500.0,1160650],["2019-07-04",15500.0,16000.0,15454.55,15681.82,396950],["2019-07-05",15681.82,16090.91,15363.64,15454.55,186940],["2019-07-08",15454.55,15454.55,14954.55,14954.55,229830],["2019-07-09",14954.55,14954.55,14318.18,14545.45,185690],["2019-07-10",14545.45,14636.36,14545.45,14590.91,129920],["2019-07-11",14636.36,14727.27,14590.91,14727.27,124440],["2019-07-12",14727.27,14727.27,14590.91,14636.36,97980],["2019-07-15",14636.36,14636.36,14500.0,14545.45,89500],["2019-07-16",14545.45,14727.27,14545.45,14727.27,114810],["2019-07-17",14590.91,14818.18,14454.55,14636.36,251790],["2019-07-18",14636.36,14818.18,14590.91,14727.27,156330],["2019-07-19",14681.82,14727.27,14545.45,14545.45,112250],["2019-07-22",14545.45,14818.18,14545.45,14818.18,318260],["2019-07-23",14818.18,15181.82,14818.18,15136.36,556670],["2019-07-24",15136.36,15727.27,15136.36,15545.45,717940],["2019-07-25",15545.45,16590.91,15545.45,16590.91,1010940],["2019-07-26",16590.91,16590.91,15636.36,15772.73,213260],["2019-07-29",15772.73,15772.73,15000.0,15181.82,189500],["2019-07-30",15181.82,15181.82,14681.82,15000.0,347010],["2019-07-31",15000.0,15272.73,15000.0,15227.27,417530],["2019-08-01",15181.82,15227.27,15000.0,15090.91,194370],["2019-08-02",15090.91,15181.82,15000.0,15000.0,129510],["2019-08-05",15000.0,15181.82,14863.64,15136.36,452810],["2019-08-06",15136.36,15227.27,15090.91,15136.36,312530],["2019-08-07",15136.36,15500.0,15136.36,15318.18,479590],["2019-08-08",15318.18,15545.45,15318.18,15454.55,287100],["2019-08-09",15454.55,15500.0,15272.73,15318.18,302970],["2019-08-12",15318.18,15363.64,15136.36,15181.82,221960],["2019-08-13",15181.82,15227.27,15090.91,15136.36,120290],["2019-08-14",15136.36,15227.27,15136.36,15181.82,141040],["2019-08-15",15136.36,15500.0,15136.36,15500.0,344390],["2019-08-16",15500.0,16363.64,15454.55,16227.27,842390],["2019-08-19",16090.91,16227.27,15590.91,15590.91,433130],["2019-08-20",15454.55,15454.55,15090.91,15227.27,297690],["2019-08-21",15227.27,15227.27,14545.45,15045.45,500970],["2019-08-22",15090.91,15318.18,15000.0,15318.18,408990],["2019-08-23",15272.73,15272.73,15090.91,15136.36,780900],["2019-08-26",15136.36,15227.27,15136.36,15181.82,190500],["2019-08-27",15136.36,15181.82,15090.91,15136.36,170850],["2019-08-28",15136.36,15272.73,15136.36,15227.27,209160],["2019-08-29",15227.27,15363.64,15227.27,15363.64,248580],["2019-08-30",15318.18,15454.55,15318.18,15409.09,466680],["2019-09-03",15409.09,15454.55,15318.18,15318.18,151610],["2019-09-04",15363.64,15863.64,15318.18,15727.27,563920],["2019-09-05",15818.18,15818.18,15000.0,15000.0,263780],["2019-09-06",15000.0,15090.91,15000.0,15045.45,457640],["2019-09-09",15000.0,15045.45,14954.55,15000.0,128060],["2019-09-10",15000.0,15000.0,14909.09,15000.0,163810],["2019-09-11",15000.0,15090.91,14954.55,15090.91,446010],["2019-09-12",15000.0,15363.64,15000.0,15363.64,1125540],["2019-09-13",15181.82,15272.73,15181.82,15227.27,1331490],["2019-09-16",15227.27,15227.27,15136.36,15136.36,144700],["2019-09-17",15136.36,15136.36,14954.55,15045.45,293320],["2019-09-18",15045.45,15045.45,14818.18,14909.09,78780],["2019-09-19",14818.18,14909.09,14454.55,14909.09,943020],["2019-09-20",14863.64,15136.36,14863.64,15136.36,356090],["2019-09-23",15045.45,15136.36,15000.0,15090.91,155980],["2019-09-24",15090.91,15227.27,15045.45,15090.91,167190],["2019-09-25",15090.91,15181.82,15000.0,15181.82,201000],["2019-09-26",15000.0,15181.82,14454.55,14590.91,74960],["2019-09-27",14590.91,14590.91,13636.36,14272.73,3023650],["2019-09-30",14545.45,14545.45,14090.91,14272.73,89100],["2019-10-01",14272.73,14272.73,13727.27,13818.18,85590],["2019-10-02",13818.18,13818.18,13272.73,13545.45,214190],["2019-10-03",13545.45,13545.45,12909.09,13090.91,151430],["2019-10-04",13000.0,13900.0,13000.0,13700.0,431820],["2019-10-07",13700.0,13950.0,13550.0,13900.0,216000],["2019-10-08",13800.0,13850.0,13650.0,13650.0,176390],["2019-10-09",13650.0,13650.0,13400.0,13500.0,168610],["2019-10-10",13500.0,13650.0,13400.0,13650.0,240150],["2019-10-11",13650.0,13900.0,13650.0,13750.0,210070],["2019-10-14",13750.0,14000.0,13650.0,13850.0,151890],["2019-10-15",13750.0,13750.0,13600.0,13600.0,95460],["2019-10-16",13550.0,13700.0,13500.0,13550.0,161300],["2019-10-17",13550.0,13550.0,13300.0,13400.0,75880],["2019-10-18",13350.0,13350.0,13200.0,13350.0,116310],["2019-10-21",13300.0,13400.0,13150.0,13250.0,139170],["2019-10-22",13200.0,13200.0,12600.0,13000.0,67570],["2019-10-23",12800.0,13000.0,12800.0,13000.0,73960],["2019-10-24",12900.0,13000.0,12800.0,13000.0,82070],["2019-10-25",13000.0,13000.0,12900.0,13000.0,83110],["2019-10-28",13000.0,13050.0,12950.0,13000.0,109940],["2019-10-29",12900.0,13000.0,12850.0,13000.0,270400],["2019-10-30",12900.0,13000.0,12900.0,13000.0,107570],["2019-10-31",13000.0,13000.0,12900.0,13000.0,99360],["2019-11-01",12800.0,13000.0,12550.0,12750.0,86760],["2019-11-04",12850.0,13000.0,12600.0,12850.0,96920],["2019-11-05",13000.0,13000.0,12700.0,12750.0,78900],["2019-11-06",12700.0,12800.0,12700.0,12800.0,73640],["2019-11-07",12750.0,12800.0,12700.0,12800.0,82570],["2019-11-08",12700.0,12800.0,12650.0,12800.0,120450],["2019-11-11",12700.0,12750.0,12650.0,12750.0,10260],["2019-11-12",12650.0,12700.0,12650.0,12700.0,63170],["2019-11-13",12650.0,12750.0,12650.0,12750.0,161980],["2019-11-14",12800.0,12800.0,12550.0,12700.0,66160],["2019-11-15",12700.0,12700.0,11850.0,12700.0,169040],["2019-11-18",12650.0,12650.0,12500.0,12500.0,140410],["2019-11-19",12500.0,12600.0,12500.0,12500.0,11760],["2019-11-20",12550.0,12700.0,12550.0,12700.0,20490],["2019-11-21",12600.0,12700.0,12550.0,12700.0,10730],["2019-11-22",12600.0,12650.0,11850.0,12600.0,296670],["2019-11-25",12550.0,12550.0,12200.0,12400.0,19040],["2019-11-26",12400.0,12400.0,11900.0,12400.0,21290],["2019-11-27",12400.0,12450.0,11900.0,12450.0,6760],["2019-11-28",12400.0,12550.0,12350.0,12550.0,8000],["2019-11-29",12000.0,12600.0,12000.0,12600.0,22530],["2019-12-02",12550.0,12600.0,12550.0,12600.0,39950],["2019-12-03",12550.0,12600.0,12550.0,12550.0,16650],["2019-12-04",12500.0,12500.0,12450.0,12500.0,37320],["2019-12-05",12450.0,12500.0,11650.0,12500.0,101040],["2019-12-06",12400.0,12500.0,11650.0,12500.0,46520],["2019-12-09",12600.0,12600.0,11650.0,12400.0,25880],["2019-12-10",12400.0,12400.0,11550.0,11600.0,10160],["2019-12-11",11500.0,11750.0,10800.0,11750.0,180],["2019-12-12",11700.0,11700.0,11500.0,11650.0,2330],["2019-12-13",11600.0,11650.0,11450.0,11650.0,119660],["2019-12-16",11600.0,11600.0,11000.0,11300.0,102120],["2019-12-17",11700.0,11700.0,11500.0,11550.0,69110],["2019-12-18",11500.0,11750.0,11300.0,11750.0,124490],["2019-12-19",11700.0,11750.0,11400.0,11750.0,26600],["2019-12-20",11700.0,12300.0,11700.0,12300.0,31810],["2019-12-23",12200.0,12300.0,12200.0,12300.0,21020],["2019-12-24",12250.0,12250.0,12000.0,12200.0,25550],["2019-12-25",12100.0,12150.0,11350.0,11350.0,70810],["2019-12-26",11350.0,11600.0,10600.0,10600.0,1178770],["2019-12-27",9860.0,9860.0,9860.0,9860.0,314910],["2019-12-30",9170.0,9170.0,9170.0,9170.0,5230],["2019-12-31",8530.0,8530.0,8530.0,8530.0,2550],["2020-01-02",7940.0,7940.0,7940.0,7940.0,260],["2020-01-03",7390.0,7390.0,7390.0,7390.0,1300],["2020-01-06",6880.0,6880.0,6880.0,6880.0,970],["2020-01-07",6400.0,6400.0,6400.0,6400.0,370],["2020-01-08",5960.0,5960.0,5960.0,5960.0,500],["2020-01-09",5550.0,5550.0,5550.0,5550.0,1250],["2020-01-10",5170.0,5170.0,5170.0,5170.0,440],["2020-01-13",4810.0,4810.0,4810.0,4810.0,160],["2020-01-14",4480.0,4480.0,4480.0,4480.0,750],["2020-01-15",4170.0,4170.0,4170.0,4170.0,830],["2020-01-16",3880.0,3880.0,3880.0,3880.0,2450],["2020-01-17",3610.0,3610.0,3610.0,3610.0,870],["2020-01-20",3360.0,3360.0,3360.0,3360.0,330],["2020-01-21",3130.0,3130.0,3130.0,3130.0,2450],["2020-01-22",2920.0,2920.0,2920.0,2920.0,12920],["2020-01-30",2720.0,2720.0,2720.0,2720.0,11750],["2020-01-31",2530.0,2530.0,2530.0,2530.0,9440],["2020-02-03",2360.0,2360.0,2360.0,2360.0,3420],["2020-02-04",2200.0,2200.0,2200.0,2200.0,11840],["2020-02-05",2050.0,2350.0,2050.0,2050.0,7884890],["2020-02-06",1930.0,2190.0,1910.0,2190.0,6196190],["2020-02-07",2340.0,2340.0,2340.0,2340.0,3220],["2020-02-10",2500.0,2500.0,2350.0,2500.0,3701960],["2020-02-11",2600.0,2670.0,2350.0,2500.0,10270270],["2020-02-12",2500.0,2670.0,2490.0,2580.0,1602580],["2020-02-13",2400.0,2500.0,2400.0,2400.0,2970050],["2020-02-14",2240.0,2240.0,2240.0,2240.0,1321920],["2020-02-17",2090.0,2090.0,2090.0,2090.0,564300],["2020-02-18",1950.0,2230.0,1950.0,2230.0,3025700],["2020-02-19",2380.0,2380.0,2350.0,2380.0,610810],["2020-02-20",2540.0,2540.0,2300.0,2510.0,3472420],["2020-02-21",2350.0,2490.0,2340.0,2340.0,2391750],["2020-02-24",2180.0,2340.0,2180.0,2180.0,1346210],["2020-02-25",2030.0,2290.0,2030.0,2140.0,2069730],["2020-02-26",2100.0,2150.0,2000.0,2070.0,671530],["2020-02-27",2060.0,2170.0,2030.0,2150.0,661960],["2020-02-28",2030.0,2080.0,2020.0,2040.0,848830],["2020-03-02",2010.0,2090.0,1980.0,2080.0,923830],["2020-03-03",2080.0,2120.0,2020.0,2030.0,754340],["2020-03-04",2030.0,2100.0,2010.0,2100.0,1128380],["2020-03-05",2100.0,2130.0,2020.0,2020.0,1417500],["2020-03-06",2020.0,2120.0,2010.0,2060.0,1007000],["2020-03-09",1920.0,2020.0,1920.0,1920.0,2234280],["2020-03-10",1900.0,1910.0,1790.0,1850.0,683580],["2020-03-11",1850.0,1870.0,1730.0,1730.0,1631060],["2020-03-12",1640.0,1640.0,1610.0,1610.0,346040],["2020-03-13",1500.0,1560.0,1500.0,1500.0,1509390],["2020-03-16",1430.0,1520.0,1400.0,1400.0,1425410],["2020-03-17",1340.0,1490.0,1320.0,1490.0,508420],["2020-03-18",1590.0,1590.0,1590.0,1590.0,219590],["2020-03-19",1700.0,1700.0,1480.0,1480.0,2441990],["2020-03-20",1480.0,1550.0,1470.0,1500.0,446320],["2020-03-23",1490.0,1490.0,1400.0,1400.0,655630],["2020-03-24",1320.0,1420.0,1320.0,1390.0,552630],["2020-03-25",1450.0,1460.0,1390.0,1410.0,269490],["2020-03-26",1410.0,1410.0,1320.0,1320.0,760920],["2020-03-27",1300.0,1320.0,1230.0,1230.0,739730],["2020-03-30",1160.0,1170.0,1150.0,1150.0,282660],["2020-03-31",1080.0,1160.0,1070.0,1070.0,872550],["2020-04-01",1070.0,1110.0,1020.0,1070.0,487250],["2020-04-03",1100.0,1140.0,1080.0,1140.0,466130],["2020-04-06",1210.0,1210.0,1170.0,1210.0,869180],["2020-04-07",1270.0,1270.0,1190.0,1210.0,867350],["2020-04-08",1140.0,1180.0,1130.0,1150.0,312270],["2020-04-09",1190.0,1200.0,1140.0,1170.0,392450],["2020-04-10",1190.0,1200.0,1140.0,1170.0,512460],["2020-04-13",1150.0,1180.0,1150.0,1170.0,439990],["2020-04-14",1180.0,1180.0,1130.0,1140.0,292350],["2020-04-15",1130.0,1200.0,1130.0,1190.0,528360],["2020-04-16",1200.0,1270.0,1170.0,1270.0,1115680],["2020-04-17",1320.0,1350.0,1290.0,1350.0,958100],["2020-04-20",1430.0,1440.0,1270.0,1440.0,1730190],["2020-04-21",1440.0,1440.0,1340.0,1340.0,1195660],["2020-04-22",1340.0,1380.0,1260.0,1380.0,450470],["2020-04-23",1400.0,1420.0,1370.0,1380.0,322010],["2020-04-24",1380.0,1390.0,1350.0,1360.0,289280],["2020-04-27",1360.0,1370.0,1300.0,1300.0,553350],["2020-04-28",1270.0,1290.0,1260.0,1280.0,224360],["2020-04-29",1220.0,1250.0,1200.0,1200.0,2335720],["2020-05-04",1120.0,1120.0,1120.0,1120.0,694860],["2020-05-05",1050.0,1120.0,1050.0,1100.0,2155610],["2020-05-06",1060.0,1100.0,1050.0,1070.0,543570],["2020-05-07",1080.0,1110.0,1080.0,1110.0,390120],["2020-05-08",1090.0,1100.0,1050.0,1050.0,590910],["2020-05-11",1060.0,1090.0,1050.0,1080.0,597650],["2020-05-12",1100.0,1100.0,1050.0,1080.0,418200],["2020-05-13",1040.0,1080.0,1040.0,1070.0,226200],["2020-05-14",1080.0,1140.0,1060.0,1140.0,699840],["2020-05-15",1200.0,1210.0,1180.0,1210.0,1358570],["2020-05-18",1260.0,1260.0,1140.0,1180.0,630710],["2020-05-19",1150.0,1180.0,1130.0,1150.0,360010],["2020-05-20",1120.0,1150.0,1070.0,1070.0,1727970],["2020-05-21",1000.0,1000.0,1000.0,1000.0,798380],["2020-05-22",930.0,930.0,930.0,930.0,317020],["2020-05-25",870.0,870.0,870.0,870.0,194180],["2020-05-26",810.0,810.0,810.0,810.0,101110],["2020-05-27",760.0,760.0,760.0,760.0,94660],["2020-05-28",710.0,710.0,710.0,710.0,112660],["2020-05-29",670.0,750.0,670.0,750.0,4213610],["2020-06-01",800.0,800.0,800.0,800.0,83470],["2020-06-02",850.0,850.0,800.0,800.0,1221810],["2020-06-03",750.0,750.0,750.0,750.0,1589680],["2020-06-04",700.0,750.0,700.0,700.0,2286850],["2020-06-05",680.0,690.0,660.0,680.0,1558780],["2020-06-08",690.0,720.0,680.0,720.0,1424840],["2020-06-09",720.0,770.0,720.0,770.0,1172620],["2020-06-10",800.0,820.0,750.0,820.0,2387710],["2020-06-11",860.0,870.0,850.0,870.0,3623490],["2020-06-12",890.0,890.0,810.0,810.0,1679700],["2020-06-15",760.0,770.0,760.0,760.0,1141740],["2020-06-16",710.0,750.0,710.0,710.0,2302470],["2020-06-17",680.0,750.0,680.0,750.0,980090],["2020-06-18",750.0,780.0,730.0,730.0,412830],["2020-06-29",700.0,700.0,700.0,700.0,0],["2020-06-30",700.0,700.0,700.0,700.0,0],["2020-07-01",700.0,700.0,700.0,700.0,0],["2020-07-02",700.0,700.0,700.0,700.0,0],["2020-07-03",800.0,900.0,600.0,800.0,1178100],["2020-07-06",700.0,700.0,700.0,700.0,0],["2020-07-07",700.0,700.0,700.0,700.0,0],["2020-07-08",700.0,700.0,700.0,700.0,0],["2020-07-09",700.0,700.0,700.0,700.0,0],["2020-07-10",700.0,700.0,600.0,600.0,1271100],["2020-07-13",600.0,600.0,600.0,600.0,0],["2020-07-14",600.0,600.0,600.0,600.0,0],["2020-07-15",600.0,600.0,600.0,600.0,0],["2020-07-16",600.0,600.0,600.0,600.0,0],["2020-07-17",600.0,700.0,600.0,700.0,751700],["2020-07-20",600.0,600.0,600.0,600.0,0],["2020-07-21",600.0,600.0,600.0,600.0,0],["2020-07-22",600.0,600.0,600.0,600.0,0],["2020-07-23",600.0,600.0,600.0,600.0,0],["2020-07-24",600.0,700.0,500.0,600.0,626300],["2020-07-27",500.0,500.0,500.0,500.0,0],["2020-07-28",500.0,500.0,500.0,500.0,0],["2020-07-29",500.0,500.0,500.0,500.0,0],["2020-07-30",500.0,500.0,500.0,500.0,0],["2020-07-31",400.0,600.0,400.0,600.0,1222100],["2020-08-03",600.0,600.0,600.0,600.0,0],["2020-08-04",600.0,600.0,600.0,600.0,0],["2020-08-05",600.0,600.0,600.0,600.0,0],["2020-08-06",600.0,600.0,600.0,600.0,0],["2020-08-07",600.0,700.0,600.0,700.0,475400],["2020-08-10",700.0,700.0,700.0,700.0,0],["2020-08-11",700.0,700.0,700.0,700.0,0],["2020-08-12",700.0,700.0,700.0,700.0,0],["2020-08-13",700.0,700.0,700.0,700.0,0],["2020-08-14",800.0,800.0,800.0,800.0,540100],["2020-08-17",800.0,800.0,800.0,800.0,0],["2020-08-18",800.0,800.0,800.0,800.0,0],["2020-08-19",800.0,800.0,800.0,800.0,0],["2020-08-20",800.0,800.0,800.0,800.0,0],["2020-08-21",900.0,900.0,900.0,900.0,511500],["2020-08-24",900.0,900.0,900.0,900.0,0],["2020-08-25",900.0,900.0,900.0,900.0,0],["2020-08-26",900.0,900.0,900.0,900.0,0],["2020-08-27",900.0,900.0,900.0,900.0,0],["2020-08-28",1000.0,1000.0,1000.0,1000.0,927800],["2020-08-31",1000.0,1000.0,1000.0,1000.0,0],["2020-09-01",1000.0,1000.0,1000.0,1000.0,0],["2020-09-03",1000.0,1000.0,1000.0,1000.0,0],["2020-09-04",1100.0,1100.0,900.0,1100.0,3842600],["2020-09-07",1100.0,1100.0,1100.0,1100.0,0],["2020-09-08",1100.0,1100.0,1100.0,1100.0,0],["2020-09-09",1100.0,1100.0,1100.0,1100.0,0],["2020-09-10",1100.0,1100.0,1100.0,1100.0,0],["2020-09-11",1200.0,1200.0,1000.0,1000.0,1018700],["2020-09-14",1000.0,1000.0,1000.0,1000.0,0],["2020-09-15",1000.0,1000.0,1000.0,1000.0,0],["2020-09-16",1000.0,1000.0,1000.0,1000.0,0],["2020-09-17",1000.0,1000.0,1000.0,1000.0,0],["2020-09-18",900.0,1000.0,900.0,900.0,421900],["2020-09-21",900.0,900.0,900.0,900.0,0],["2020-09-22",900.0,900.0,900.0,900.0,0],["2020-09-23",900.0,900.0,900.0,900.0,0],["2020-09-24",900.0,900.0,900.0,900.0,0],["2020-09-25",900.0,900.0,800.0,800.0,403300],["2020-09-28",800.0,800.0,800.0,800.0,0],["2020-09-29",800.0,800.0,800.0,800.0,0],["2020-09-30",800.0,800.0,800.0,800.0,0],["2020-10-01",800.0,800.0,800.0,800.0,0],["2020-10-02",700.0,900.0,700.0,900.0,1352700],["2020-10-05",800.0,800.0,800.0,800.0,0],["2020-10-06",800.0,800.0,800.0,800.0,0],["2020-10-07",800.0,800.0,800.0,800.0,0],["2020-10-08",800.0,800.0,800.0,800.0,0],["2020-10-09",800.0,900.0,800.0,900.0,1943800],["2020-10-12",900.0,900.0,900.0,900.0,0],["2020-10-13",900.0,900.0,900.0,900.0,0],["2020-10-14",900.0,900.0,900.0,900.0,0],["2020-10-15",900.0,900.0,900.0,900.0,0],["2020-10-16",900.0,1000.0,900.0,900.0,904200],["2020-10-19",900.0,900.0,900.0,900.0,0],["2020-10-20",900.0,900.0,900.0,900.0,0],["2020-10-21",900.0,900.0,900.0,900.0,0],["2020-10-22",900.0,900.0,900.0,900.0,0],["2020-10-23",900.0,1000.0,800.0,1000.0,1087700],["2020-10-26",900.0,900.0,900.0,900.0,0],["2020-10-27",900.0,900.0,900.0,900.0,0],["2020-10-28",900.0,900.0,900.0,900.0,0],["2020-10-29",900.0,900.0,900.0,900.0,0],["2020-10-30",1000.0,1000.0,1000.0,1000.0,2176700],["2020-11-02",1000.0,1000.0,1000.0,1000.0,0],["2020-11-03",1000.0,1000.0,1000.0,1000.0,0],["2020-11-04",1000.0,1000.0,1000.0,1000.0,0],["2020-11-05",1000.0,1000.0,1000.0,1000.0,0],["2020-11-06",1100.0,1100.0,1000.0,1100.0,760200],["2020-11-09",1100.0,1100.0,1100.0,1100.0,0],["2020-11-10",1100.0,1100.0,1100.0,1100.0,0],["2020-11-11",1100.0,1100.0,1100.0,1100.0,0],["2020-11-12",1100.0,1100.0,1100.0,1100.0,0],["2020-11-13",1000.0,1200.0,1000.0,1100.0,136400],["2020-11-16",1100.0,1100.0,1100.0,1100.0,0],["2020-11-17",1100.0,1100.0,1100.0,1100.0,0],["2020-11-18",1100.0,1100.0,1100.0,1100.0,0],["2020-11-19",1100.0,1100.0,1100.0,1100.0,0],["2020-11-20",1100.0,1200.0,1000.0,1000.0,252300],["2020-11-23",1000.0,1000.0,1000.0,1000.0,0],["2020-11-24",1000.0,1000.0,1000.0,1000.0,0],["2020-11-25",1000.0,1000.0,1000.0,1000.0,0],["2020-11-26",1000.0,1000.0,1000.0,1000.0,0],["2020-11-27",1100.0,1100.0,1000.0,1100.0,698300],["2020-11-30",1100.0,1100.0,1100.0,1100.0,0],["2020-12-01",1100.0,1100.0,1100.0,1100.0,0],["2020-12-02",1100.0,1100.0,1100.0,1100.0,0],["2020-12-03",1100.0,1100.0,1100.0,1100.0,0],["2020-12-04",1100.0,1200.0,1100.0,1200.0,1020900],["2020-12-07",1200.0,1200.0,1200.0,1200.0,0],["2020-12-08",1200.0,1200.0,1200.0,1200.0,0],["2020-12-09",1200.0,1200.0,1200.0,1200.0,0],["2020-12-10",1200.0,1200.0,1200.0,1200.0,0],["2020-12-11",1200.0,1300.0,1200.0,1300.0,439200],["2020-12-14",1300.0,1300.0,1300.0,1300.0,0],["2020-12-15",1300.0,1300.0,1300.0,1300.0,0],["2020-12-16",1300.0,1300.0,1300.0,1300.0,0],["2020-12-17",1300.0,1300.0,1300.0,1300.0,0],["2020-12-18",1300.0,1400.0,1300.0,1400.0,865600],["2020-12-21",1400.0,1400.0,1400.0,1400.0,0],["2020-12-22",1400.0,1400.0,1400.0,1400.0,0],["2020-12-23",1400.0,1400.0,1400.0,1400.0,0],["2020-12-24",1400.0,1400.0,1400.0,1400.0,0],["2020-12-25",1600.0,1600.0,1500.0,1600.0,1046500],["2020-12-28",1600.0,1600.0,1600.0,1600.0,0],["2020-12-29",1600.0,1600.0,1600.0,1600.0,0],["2020-12-30",1600.0,1600.0,1600.0,1600.0,0],["2020-12-31",1600.0,1600.0,1600.0,1600.0,0],["2021-01-04",1600.0,1600.0,1600.0,1600.0,0],["2021-01-05",1600.0,1600.0,1600.0,1600.0,0],["2021-01-06",1600.0,1600.0,1600.0,1600.0,0],["2021-01-07",1600.0,1600.0,1600.0,1600.0,0],["2021-01-08",1600.0,1800.0,1600.0,1800.0,358600],["2021-01-11",1800.0,1800.0,1800.0,1800.0,0],["2021-01-12",1800.0,1800.0,1800.0,1800.0,0],["2021-01-13",1800.0,1800.0,1800.0,1800.0,0],["2021-01-14",1800.0,1800.0,1800.0,1800.0,0],["2021-01-15",2000.0,2000.0,2000.0,2000.0,97600],["2021-01-18",2000.0,2000.0,2000.0,2000.0,0],["2021-01-19",2000.0,2000.0,2000.0,2000.0,0],["2021-01-20",2000.0,2000.0,2000.0,2000.0,0],["2021-01-21",2000.0,2000.0,2000.0,2000.0,0],["2021-01-22",2300.0,2300.0,2200.0,2300.0,934500],["2021-01-25",2300.0,2300.0,2300.0,2300.0,0],["2021-01-26",2300.0,2300.0,2300.0,2300.0,0],["2021-01-27",2300.0,2300.0,2300.0,2300.0,0],["2021-01-28",2300.0,2300.0,2300.0,2300.0,0],["2021-01-29",2000.0,2300.0,2000.0,2200.0,922500],["2021-02-01",2100.0,2100.0,2100.0,2100.0,0],["2021-02-02",2100.0,2100.0,2100.0,2100.0,0],["2021-02-03",2100.0,2100.0,2100.0,2100.0,0],["2021-02-04",2100.0,2100.0,2100.0,2100.0,0],["2021-02-05",2100.0,2200.0,1800.0,1800.0,604400],["2021-02-08",1800.0,1800.0,1800.0,1800.0,0],["2021-02-09",1800.0,1800.0,1800.0,1800.0,0],["2021-02-17",1800.0,1800.0,1800.0,1800.0,0],["2021-02-18",1800.0,1800.0,1800.0,1800.0,0],["2021-02-19",2000.0,2000.0,1800.0,2000.0,540900],["2021-02-22",1900.0,1900.0,1900.0,1900.0,0],["2021-02-23",1900.0,1900.0,1900.0,1900.0,0],["2021-02-24",1900.0,1900.0,1900.0,1900.0,0],["2021-02-25",1900.0,1900.0,1900.0,1900.0,0],["2021-02-26",2100.0,2100.0,2000.0,2100.0,1052200],["2021-03-01",2100.0,2100.0,2100.0,2100.0,0],["2021-03-02",2100.0,2100.0,2100.0,2100.0,0],["2021-03-03",2100.0,2100.0,2100.0,2100.0,0],["2021-03-04",2100.0,2100.0,2100.0,2100.0,0],["2021-03-05",2400.0,2400.0,2300.0,2400.0,3322700],["2021-03-08",2400.0,2400.0,2400.0,2400.0,0],["2021-03-09",2400.0,2400.0,2400.0,2400.0,0],["2021-03-10",2400.0,2400.0,2400.0,2400.0,0],["2021-03-11",2400.0,2400.0,2400.0,2400.0,0],["2021-03-12",2400.0,2700.0,2100.0,2700.0,2880600],["2021-03-15",2600.0,2600.0,2600.0,2600.0,0],["2021-03-16",2600.0,2600.0,2600.0,2600.0,0],["2021-03-17",2600.0,2600.0,2600.0,2600.0,0],["2021-03-18",2600.0,2600.0,2600.0,2600.0,0],["2021-03-19",2700.0,2900.0,2700.0,2700.0,1828300],["2021-03-22",2900.0,2900.0,2900.0,2900.0,0],["2021-03-23",2900.0,2900.0,2900.0,2900.0,0],["2021-03-24",2900.0,2900.0,2900.0,2900.0,0],["2021-03-25",2900.0,2900.0,2900.0,2900.0,0],["2021-03-26",2900.0,3300.0,2600.0,2900.0,3191800],["2021-03-29",2900.0,2900.0,2900.0,2900.0,0],["2021-03-30",2900.0,2900.0,2900.0,2900.0,0],["2021-03-31",2900.0,2900.0,2900.0,2900.0,0],["2021-04-01",2900.0,2900.0,2900.0,2900.0,0],["2021-04-02",3100.0,3100.0,2700.0,2900.0,960900],["2021-04-05",2900.0,2900.0,2900.0,2900.0,0],["2021-04-06",2900.0,2900.0,2900.0,2900.0,0],["2021-04-07",2900.0,2900.0,2900.0,2900.0,0],["2021-04-08",2900.0,2900.0,2900.0,2900.0,0],["2021-04-09",2900.0,3100.0,2600.0,2900.0,3611000],["2021-04-12",2800.0,2800.0,2800.0,2800.0,0],["2021-04-13",2800.0,2800.0,2800.0,2800.0,0],["2021-04-14",2800.0,2800.0,2800.0,2800.0,0],["2021-04-15",2800.0,2800.0,2800.0,2800.0,0],["2021-04-16",2800.0,3200.0,2800.0,3200.0,1809500],["2021-04-19",3200.0,3200.0,3200.0,3200.0,0],["2021-04-20",3200.0,3200.0,3200.0,3200.0,0],["2021-04-22",3200.0,3200.0,3200.0,3200.0,0],["2021-04-23",3300.0,3600.0,3300.0,3400.0,5201200],["2021-04-26",3500.0,3500.0,3500.0,3500.0,0],["2021-04-27",3500.0,3500.0,3500.0,3500.0,0],["2021-04-28",3500.0,3500.0,3500.0,3500.0,0],["2021-04-29",3500.0,3500.0,3500.0,3500.0,0],["2021-05-04",3500.0,3500.0,3500.0,3500.0,0],["2021-05-05",3500.0,3500.0,3500.0,3500.0,0],["2021-05-06",3500.0,3500.0,3500.0,3500.0,0],["2021-05-07",3500.0,3900.0,3100.0,3600.0,1309700],["2021-05-10",3500.0,3500.0,3500.0,3500.0,0],["2021-05-11",3500.0,3500.0,3500.0,3500.0,0],["2021-05-12",3500.0,3500.0,3500.0,3500.0,0],["2021-05-13",3500.0,3500.0,3500.0,3500.0,0],["2021-05-14",3400.0,4000.0,3200.0,4000.0,2752200],["2021-05-17",4000.0,4000.0,4000.0,4000.0,0],["2021-05-18",4000.0,4000.0,4000.0,4000.0,0],["2021-05-19",4000.0,4000.0,4000.0,4000.0,0],["2021-05-20",4000.0,4000.0,4000.0,4000.0,0],["2021-05-21",3900.0,4600.0,3900.0,4600.0,1622100],["2021-05-24",4600.0,4600.0,4600.0,4600.0,0],["2021-05-25",4600.0,4600.0,4600.0,4600.0,0],["2021-05-26",4600.0,4600.0,4600.0,4600.0,0],["2021-05-27",4600.0,4600.0,4600.0,4600.0,0],["2021-05-28",4100.0,5200.0,4100.0,5200.0,133500],["2021-05-31",5200.0,5200.0,5200.0,5200.0,0],["2021-06-01",5200.0,5200.0,5200.0,5200.0,0],["2021-06-02",5200.0,5200.0,5200.0,5200.0,0],["2021-06-03",5200.0,5200.0,5200.0,5200.0,0],["2021-06-04",5900.0,5900.0,5900.0,5900.0,616200],["2021-06-07",5900.0,5900.0,5900.0,5900.0,0],["2021-06-08",5900.0,5900.0,5900.0,5900.0,0],["2021-06-09",5900.0,5900.0,5900.0,5900.0,0],["2021-06-10",5900.0,5900.0,5900.0,5900.0,0],["2021-06-11",6700.0,6700.0,6700.0,6700.0,133800],["2021-06-14",6700.0,6700.0,6700.0,6700.0,0],["2021-06-15",6700.0,6700.0,6700.0,6700.0,0],["2021-06-16",6700.0,6700.0,6700.0,6700.0,0],["2021-06-17",6700.0,6700.0,6700.0,6700.0,0],["2021-06-18",7700.0,7700.0,7700.0,7700.0,528400],["2021-06-21",7700.0,7700.0,7700.0,7700.0,0],["2021-06-22",7700.0,7700.0,7700.0,7700.0,0],["2021-06-23",7700.0,7700.0,7700.0,7700.0,0],["2021-06-24",7700.0,7700.0,7700.0,7700.0,0],["2021-06-25",8800.0,8800.0,8800.0,8800.0,216100],["2021-06-28",8800.0,8800.0,8800.0,8800.0,0],["2021-06-29",8800.0,8800.0,8800.0,8800.0,0],["2021-06-30",8800.0,8800.0,8800.0,8800.0,0],["2021-07-01",8800.0,8800.0,8800.0,8800.0,0],["2021-07-02",10100.0,10100.0,10100.0,10100.0,235700],["2021-07-05",10100.0,10100.0,10100.0,10100.0,0],["2021-07-06",10100.0,10100.0,10100.0,10100.0,0],["2021-07-07",10100.0,10100.0,10100.0,10100.0,0],["2021-07-08",10100.0,10100.0,10100.0,10100.0,0],["2021-07-09",11600.0,11600.0,8600.0,10400.0,3136300],["2021-07-12",10800.0,10800.0,10800.0,10800.0,0],["2021-07-13",10800.0,10800.0,10800.0,10800.0,0],["2021-07-14",10800.0,10800.0,10800.0,10800.0,0],["2021-07-15",10800.0,10800.0,10800.0,10800.0,0],["2021-07-16",11600.0,12300.0,9200.0,9200.0,719158],["2021-07-19",9300.0,9300.0,9300.0,9300.0,0],["2021-07-20",9300.0,9300.0,9300.0,9300.0,0],["2021-07-21",9300.0,9300.0,9300.0,9300.0,0],["2021-07-22",9300.0,9300.0,9300.0,9300.0,0],["2021-07-23",10400.0,10600.0,8000.0,8000.0,984300],["2021-07-26",9000.0,9000.0,9000.0,9000.0,0],["2021-07-27",9000.0,9000.0,9000.0,9000.0,0],["2021-07-28",9000.0,9000.0,9000.0,9000.0,0],["2021-07-29",9000.0,9000.0,9000.0,9000.0,0],["2021-07-30",7800.0,10200.0,7700.0,8800.0,3186200],["2021-08-02",8600.0,8600.0,8600.0,8600.0,0],["2021-08-03",8600.0,8600.0,8600.0,8600.0,0],["2021-08-04",8600.0,8600.0,8600.0,8600.0,0],["2021-08-05",8600.0,8600.0,8600.0,8600.0,0],["2021-08-06",8600.0,9100.0,7400.0,8300.0,3419800],["2021-08-09",8000.0,8000.0,8000.0,8000.0,0],["2021-08-10",8000.0,8000.0,8000.0,8000.0,0],["2021-08-11",8000.0,8000.0,8000.0,8000.0,0],["2021-08-12",8000.0,8000.0,8000.0,8000.0,0],["2021-08-13",7900.0,8800.0,6800.0,6800.0,3641600],["2021-08-16",8000.0,8000.0,8000.0,8000.0,0],["2021-08-17",8000.0,8000.0,8000.0,8000.0,0],["2021-08-18",8000.0,8000.0,8000.0,8000.0,0],["2021-08-19",8000.0,8000.0,8000.0,8000.0,0],["2021-08-20",7500.0,8400.0,6900.0,7000.0,1628800],["2021-08-23",7800.0,7800.0,7800.0,7800.0,0],["2021-08-24",7800.0,7800.0,7800.0,7800.0,0],["2021-08-25",7800.0,7800.0,7800.0,7800.0,0],["2021-08-26",7800.0,7800.0,7800.0,7800.0,0],["2021-08-27",7500.0,8900.0,6700.0,8900.0,10906300],["2021-08-30",8000.0,8800.0,8000.0,8800.0,606700],["2021-08-31",10000.0,10000.0,9900.0,10000.0,1289000],["2021-09-01",9900.0,11200.0,8600.0,9200.0,2407100],["2021-09-06",9700.0,10300.0,9000.0,9800.0,1641200],["2021-09-07",9500.0,10100.0,9200.0,9700.0,2445100],["2021-09-08",9700.0,9800.0,8400.0,9500.0,2938100],["2021-09-09",9200.0,9500.0,8800.0,9200.0,1820500],["2021-09-10",9200.0,9400.0,8700.0,8900.0,2372900],["2021-09-13",9200.0,9200.0,8000.0,8700.0,2247800],["2021-09-14",8500.0,8900.0,8500.0,8800.0,1053400],["2021-09-15",9000.0,10000.0,8700.0,9700.0,2655000],["2021-09-16",9800.0,9800.0,9000.0,9000.0,1660200],["2021-09-17",9400.0,9400.0,8600.0,8700.0,1061900],["2021-09-20",8800.0,9200.0,8700.0,9100.0,1641500],["2021-09-21",9100.0,9300.0,8600.0,9200.0,3139500],["2021-09-22",9300.0,10200.0,9200.0,9900.0,4936100],["2021-09-23",10000.0,10700.0,9800.0,10200.0,1551400],["2021-09-24",10500.0,11200.0,9900.0,10400.0,1718200],["2021-09-27",10400.0,10900.0,9100.0,9200.0,4189900],["2021-09-28",10000.0,10000.0,8500.0,9000.0,2104700],["2021-09-29",9100.0,9900.0,8700.0,9200.0,829900],["2021-09-30",9400.0,9700.0,8700.0,9200.0,2016800],["2021-10-01",9100.0,9300.0,8700.0,8900.0,550000],["2021-10-04",9000.0,9100.0,8700.0,8700.0,1558510],["2021-10-05",9000.0,9100.0,8600.0,9000.0,1960900],["2021-10-06",8900.0,9100.0,8800.0,9100.0,1425300],["2021-10-07",9100.0,9400.0,9100.0,9200.0,1470200],["2021-10-08",9300.0,9400.0,9000.0,9100.0,992700],["2021-10-11",9300.0,9300.0,8700.0,8900.0,1321000],["2021-10-12",8900.0,9200.0,8600.0,8900.0,1600400],["2021-10-13",8600.0,9000.0,8600.0,8800.0,771800],["2021-10-14",8800.0,8800.0,8500.0,8800.0,1598000],["2021-10-15",8900.0,9000.0,8600.0,8800.0,1597200],["2021-10-18",9000.0,9000.0,8500.0,8800.0,2331200],["2021-10-19",8800.0,9000.0,8600.0,8800.0,2076700],["2021-10-20",8900.0,8900.0,8600.0,8800.0,1069500],["2021-10-21",8800.0,8800.0,8500.0,8700.0,447300],["2021-10-22",8700.0,8800.0,8500.0,8700.0,1983700],["2021-10-25",8800.0,8800.0,8500.0,8700.0,1319600],["2021-10-26",8700.0,8700.0,8400.0,8600.0,1480500],["2021-10-27",8600.0,8600.0,7700.0,8400.0,1898500],["2021-10-28",8400.0,8500.0,8200.0,8400.0,2031800],["2021-10-29",8500.0,8500.0,8000.0,8100.0,2399700],["2021-11-01",8400.0,8400.0,7800.0,7900.0,1160300],["2021-11-02",7900.0,7900.0,7500.0,7500.0,1450500],["2021-11-03",7500.0,7600.0,7200.0,7200.0,1799700],["2021-11-04",7200.0,7300.0,6800.0,6800.0,1185700],["2021-11-05",6800.0,7900.0,6600.0,7900.0,2821400],["2021-11-08",8100.0,8100.0,8100.0,8100.0,516200],["2021-11-09",9300.0,9300.0,8000.0,8300.0,1769400],["2021-11-10",8100.0,8200.0,7700.0,8000.0,959500],["2021-11-11",8000.0,8100.0,7900.0,7900.0,798200],["2021-11-12",8100.0,8500.0,7900.0,8200.0,1090200],["2021-11-15",8200.0,9100.0,8200.0,8900.0,3271600],["2021-11-16",8900.0,9000.0,8500.0,8500.0,937300],["2021-11-17",8600.0,8600.0,8200.0,8400.0,1261300],["2021-11-18",8400.0,8800.0,8200.0,8600.0,1925100],["2021-11-19",8600.0,9600.0,8500.0,9000.0,3462800],["2021-11-22",9100.0,9300.0,8600.0,8700.0,1050000],["2021-11-23",8600.0,8700.0,8200.0,8600.0,882600],["2021-11-24",8600.0,9000.0,8400.0,8700.0,692100],["2021-11-25",8700.0,9000.0,8600.0,8800.0,1132800],["2021-11-26",8800.0,8900.0,8400.0,8600.0,1523900],["2021-11-29",8400.0,8700.0,8200.0,8400.0,1438000],["2021-11-30",8400.0,8700.0,8200.0,8400.0,1561200],["2021-12-01",8500.0,8600.0,8200.0,8500.0,1719000],["2021-12-02",8500.0,9300.0,8400.0,9000.0,4934200],["2021-12-03",9000.0,9200.0,8600.0,8800.0,1141600],["2021-12-06",8800.0,8800.0,8300.0,8700.0,1021100],["2021-12-07",8500.0,9000.0,8400.0,8800.0,1228100],["2021-12-08",8800.0,8900.0,8600.0,8800.0,570300],["2021-12-09",8800.0,9000.0,8700.0,8900.0,1832900],["2021-12-10",8900.0,8900.0,8600.0,8800.0,1724600],["2021-12-13",8800.0,9100.0,8700.0,9000.0,2942100],["2021-12-14",9000.0,10200.0,8900.0,9600.0,3658400],["2021-12-15",9500.0,10200.0,9400.0,9700.0,1426000],["2021-12-16",9600.0,9900.0,9300.0,9500.0,1312700],["2021-12-17",9500.0,9600.0,9100.0,9300.0,2364400],["2021-12-20",9300.0,9400.0,8900.0,9200.0,1461500],["2021-12-21",9100.0,9300.0,9000.0,9300.0,888300],["2021-12-22",9300.0,9900.0,9200.0,9800.0,2952400],["2021-12-23",9800.0,10100.0,9500.0,9900.0,3843900],["2021-12-24",9900.0,10000.0,9600.0,9800.0,1638000],["2021-12-27",9700.0,9900.0,9500.0,9800.0,1276500],["2021-12-28",9800.0,10500.0,9700.0,10300.0,3883900],["2021-12-29",10400.0,10700.0,10100.0,10300.0,1417600],["2021-12-30",10100.0,10600.0,9800.0,9900.0,1247600],["2021-12-31",10100.0,10200.0,9200.0,9400.0,2804800],["2022-01-04",9400.0,9500.0,9000.0,9300.0,1245900],["2022-01-05",9300.0,9500.0,9200.0,9400.0,970200],["2022-01-06",9300.0,9800.0,9000.0,9700.0,1926200],["2022-01-07",9700.0,9800.0,9200.0,9800.0,1251800],["2022-01-10",9800.0,10900.0,9500.0,10600.0,4328200],["2022-01-11",10500.0,10600.0,9900.0,10000.0,1768500],["2022-01-12",9800.0,10000.0,9300.0,9900.0,1840500],["2022-01-13",9500.0,9900.0,9100.0,9400.0,1905700],["2022-01-14",9000.0,9900.0,8000.0,9400.0,1321300],["2022-01-17",9400.0,9700.0,8600.0,8900.0,1101900],["2022-01-18",8900.0,9400.0,8500.0,8700.0,864700],["2022-01-19",8800.0,9000.0,8400.0,8600.0,888000],["2022-01-20",8600.0,9000.0,8500.0,9000.0,979100],["2022-01-21",9000.0,9200.0,8900.0,9100.0,962000],["2022-01-24",9100.0,9400.0,8500.0,8700.0,1158300],["2022-01-25",8700.0,9100.0,8400.0,8700.0,1049000],["2022-01-26",8700.0,8900.0,8500.0,8700.0,805700],["2022-01-27",8800.0,8800.0,8400.0,8600.0,959800],["2022-01-28",8600.0,9100.0,8300.0,9000.0,2135300],["2022-02-07",8900.0,9300.0,8900.0,9300.0,1139000],["2022-02-08",9300.0,9400.0,9000.0,9200.0,958500],["2022-02-09",9200.0,9400.0,8900.0,9100.0,1099300],["2022-02-10",9200.0,9200.0,8900.0,9200.0,2076000],["2022-02-11",9200.0,9300.0,8900.0,9200.0,1373400],["2022-02-14",9200.0,9400.0,8900.0,9200.0,1434900],["2022-02-15",9200.0,9200.0,8800.0,9100.0,987900],["2022-02-16",9100.0,9200.0,8900.0,9000.0,1719300],["2022-02-17",9100.0,9100.0,8800.0,9000.0,957500],["2022-02-18",9000.0,9200.0,8900.0,9100.0,1285100],["2022-02-21",9100.0,9100.0,8900.0,9100.0,1191700],["2022-02-22",9000.0,9100.0,8800.0,9000.0,1026000],["2022-02-23",8900.0,9100.0,8800.0,9100.0,1874000],["2022-02-24",9100.0,9100.0,8600.0,8900.0,1849000],["2022-02-25",8900.0,8900.0,8700.0,8900.0,923800],["2022-02-28",8800.0,8900.0,8700.0,8800.0,1442000],["2022-03-01",8800.0,8900.0,8600.0,8800.0,605000],["2022-03-02",8800.0,9600.0,8700.0,9100.0,2726400],["2022-03-03",9200.0,9400.0,9000.0,9200.0,1528300],["2022-03-04",9000.0,9500.0,9000.0,9200.0,1778500],["2022-03-07",9100.0,9500.0,9000.0,9200.0,2012300],["2022-03-08",9300.0,9300.0,8800.0,9000.0,1888700],["2022-03-09",9100.0,9100.0,8800.0,8900.0,515800],["2022-03-10",9000.0,9100.0,8700.0,9000.0,909400],["2022-03-11",9100.0,9100.0,8800.0,9000.0,576000],["2022-03-14",9000.0,9000.0,8700.0,9000.0,715800],["2022-03-15",8900.0,9100.0,8800.0,9100.0,663500],["2022-03-16",9100.0,9100.0,8900.0,9000.0,426500],["2022-03-17",9000.0,9100.0,8900.0,9000.0,761700],["2022-03-18",9100.0,9100.0,8900.0,9100.0,610000],["2022-03-21",9100.0,9800.0,9100.0,9700.0,5681100],["2022-03-22",9500.0,9900.0,9500.0,9700.0,2015200],["2022-03-23",9700.0,9900.0,9500.0,9700.0,1416200],["2022-03-24",9700.0,9800.0,9200.0,9500.0,2696700],["2022-03-25",9500.0,9600.0,9300.0,9500.0,1606200],["2022-03-28",9500.0,9600.0,9000.0,9200.0,1764000],["2022-03-29",9200.0,9300.0,9000.0,9300.0,749600],["2022-03-30",9200.0,9200.0,8900.0,9100.0,1040600],["2022-03-31",9100.0,9100.0,8900.0,9000.0,489200],["2022-04-01",9000.0,9100.0,8700.0,9100.0,827400],["2022-04-04",9000.0,9200.0,9000.0,9100.0,723200],["2022-04-05",9000.0,9400.0,9000.0,9300.0,2652200],["2022-04-06",9200.0,9400.0,9100.0,9200.0,941700],["2022-04-07",9200.0,9300.0,9000.0,9200.0,387700],["2022-04-08",9100.0,9400.0,9000.0,9100.0,1371300],["2022-04-12",9100.0,9200.0,8800.0,8900.0,720500],["2022-04-13",8900.0,9200.0,8800.0,9000.0,1018000],["2022-04-14",9000.0,9200.0,8900.0,9100.0,1167400],["2022-04-15",9100.0,9100.0,8800.0,9000.0,264800],["2022-04-18",9000.0,9100.0,8700.0,8800.0,991400],["2022-04-19",8800.0,9000.0,8400.0,8600.0,981500],["2022-04-20",8700.0,8900.0,8200.0,8400.0,1430500],["2022-04-21",8600.0,8700.0,7600.0,8000.0,1358200],["2022-04-22",8100.0,8500.0,7800.0,8300.0,1291200],["2022-04-25",8300.0,8400.0,7800.0,7900.0,1170700],["2022-04-26",8200.0,8300.0,7800.0,8200.0,876500],["2022-04-27",8200.0,8800.0,8100.0,8600.0,1870300],["2022-04-28",8600.0,8800.0,8400.0,8700.0,1183000],["2022-04-29",8700.0,8900.0,8400.0,8600.0,1127800],["2022-05-04",8600.0,8800.0,8400.0,8600.0,952700],["2022-05-05",8500.0,8700.0,8200.0,8600.0,1345900],["2022-05-06",8600.0,8600.0,8100.0,8400.0,858800],["2022-05-09",8300.0,8400.0,7700.0,7800.0,642100],["2022-05-10",8100.0,8100.0,7600.0,8000.0,851400],["2022-05-11",8000.0,8200.0,7800.0,8200.0,993300],["2022-05-12",8300.0,8300.0,7900.0,8100.0,1103900],["2022-05-13",8200.0,8200.0,7300.0,7700.0,387700],["2022-05-16",7700.0,8200.0,7400.0,7800.0,1074700],["2022-05-17",8000.0,8100.0,6900.0,6900.0,1609500],["2022-05-18",7700.0,7700.0,7700.0,7700.0,0],["2022-05-19",7700.0,7700.0,7700.0,7700.0,0],["2022-05-20",7700.0,7700.0,7700.0,7700.0,0],["2022-05-23",7700.0,7800.0,6700.0,6800.0,1517600],["2022-05-24",7200.0,7300.0,6400.0,6400.0,1462500],["2022-05-25",6600.0,6800.0,5900.0,6300.0,1891400],["2022-05-26",6200.0,7200.0,6000.0,7200.0,3270000],["2022-05-27",7300.0,8100.0,7100.0,7600.0,1621500],["2022-05-30",7700.0,8100.0,7200.0,7500.0,776600],["2022-05-31",7500.0,7700.0,7100.0,7500.0,898600],["2022-06-01",7500.0,7500.0,7000.0,7100.0,99400],["2022-06-02",7100.0,7300.0,6900.0,7200.0,247600],["2022-06-03",7200.0,7300.0,6900.0,7200.0,377200],["2022-06-06",7200.0,7400.0,7100.0,7300.0,264200],["2022-06-07",7500.0,7600.0,7200.0,7400.0,380900],["2022-06-08",7600.0,7700.0,7300.0,7400.0,223200],["2022-06-09",7400.0,7800.0,7400.0,7600.0,355700],["2022-06-10",7500.0,8100.0,7500.0,7900.0,533400],["2022-06-13",7800.0,8000.0,7600.0,7900.0,721400],["2022-06-14",7700.0,8200.0,7400.0,8100.0,945900],["2022-06-15",8100.0,8400.0,7800.0,8300.0,491000],["2022-06-16",8300.0,8400.0,8000.0,8300.0,568700],["2022-06-17",8200.0,8400.0,8100.0,8400.0,850500],["2022-06-20",8200.0,8400.0,8100.0,8300.0,710200],["2022-06-21",8200.0,8500.0,8200.0,8400.0,242900],["2022-06-22",8300.0,8700.0,8300.0,8500.0,217400],["2022-06-23",8500.0,9200.0,8400.0,8900.0,478900],["2022-06-24",8900.0,9600.0,8900.0,9400.0,1185800],["2022-06-27",9400.0,9900.0,9300.0,9800.0,748700],["2022-06-28",9700.0,10300.0,9600.0,10100.0,925700],["2022-06-29",9800.0,10400.0,9800.0,9900.0,952200],["2022-06-30",10000.0,10200.0,10000.0,10000.0,187600],["2022-07-01",10000.0,10200.0,10000.0,10000.0,547200],["2022-07-04",10000.0,10500.0,10000.0,10100.0,487600],["2022-07-05",10200.0,10700.0,10200.0,10400.0,341000],["2022-07-06",10400.0,11900.0,10400.0,11300.0,1427900],["2022-07-07",11000.0,12000.0,11000.0,11500.0,370400],["2022-07-08",11400.0,12000.0,11400.0,11500.0,552400],["2022-07-11",11500.0,13100.0,11400.0,11800.0,1089100],["2022-07-12",11900.0,13000.0,11900.0,12500.0,621800],["2022-07-13",12100.0,12600.0,12100.0,12400.0,452200],["2022-07-14",12500.0,14100.0,12500.0,13800.0,708200],["2022-07-15",13700.0,13700.0,12500.0,12700.0,736500],["2022-07-18",12600.0,12900.0,12500.0,12500.0,562700],["2022-07-19",12500.0,14300.0,12400.0,13700.0,536100],["2022-07-20",13700.0,15500.0,13500.0,15300.0,407400],["2022-07-21",12800.0,15600.0,12800.0,15200.0,325900],["2022-07-22",15200.0,16600.0,15100.0,16500.0,298500],["2022-07-25",16400.0,16400.0,16000.0,16100.0,449100],["2022-07-26",16200.0,16300.0,15900.0,16200.0,353800],["2022-07-27",16200.0,16200.0,16000.0,16200.0,325900],["2022-07-28",16200.0,16500.0,13800.0,16200.0,847100],["2022-07-29",16300.0,16300.0,16000.0,16200.0,485300],["2022-08-01",16200.0,16900.0,16200.0,16700.0,348600],["2022-08-02",16800.0,16900.0,15500.0,16000.0,582000],["2022-08-03",16600.0,16600.0,15500.0,16200.0,229100],["2022-08-04",16300.0,18000.0,16200.0,16700.0,571000],["2022-08-05",17200.0,17600.0,15900.0,16500.0,523600],["2022-08-08",17200.0,17400.0,15500.0,16300.0,469600],["2022-08-09",17000.0,17000.0,15400.0,16000.0,460100],["2022-08-10",16400.0,16400.0,14200.0,14900.0,682200],["2022-08-11",14700.0,16900.0,13900.0,15900.0,1185200],["2022-08-12",16300.0,16900.0,15000.0,15900.0,733900],["2022-08-15",16400.0,16700.0,14300.0,15900.0,716200],["2022-08-16",16200.0,16200.0,14200.0,15600.0,713900],["2022-08-17",15800.0,16100.0,13700.0,14600.0,632400],["2022-08-18",14900.0,15700.0,13200.0,13700.0,724500],["2022-08-19",14300.0,14700.0,12600.0,12800.0,664700],["2022-08-22",13900.0,13900.0,12100.0,12500.0,615000],["2022-08-23",12000.0,13100.0,11500.0,13000.0,1008200],["2022-08-24",12500.0,13000.0,11700.0,12900.0,1204700],["2022-08-25",12900.0,14600.0,12000.0,14000.0,902700],["2022-08-26",13500.0,14700.0,11900.0,12900.0,884400],["2022-08-29",13100.0,13300.0,11500.0,12000.0,831900],["2022-08-30",12400.0,12900.0,11000.0,11800.0,904800],["2022-08-31",11700.0,12100.0,10600.0,11000.0,913800],["2022-09-05",11200.0,11200.0,10200.0,11000.0,140800],["2022-09-06",11000.0,12200.0,10800.0,11500.0,266700],["2022-09-07",11700.0,11700.0,10400.0,11000.0,123900],["2022-09-08",11200.0,11500.0,10500.0,11000.0,149900],["2022-09-09",11300.0,11300.0,10200.0,10600.0,363400],["2022-09-12",10800.0,11200.0,10200.0,10800.0,645600],["2022-09-13",11000.0,11000.0,10000.0,10400.0,686800],["2022-09-14",10300.0,10700.0,9900.0,10300.0,676300],["2022-09-15",10200.0,10600.0,10100.0,10500.0,618000],["2022-09-16",10400.0,10600.0,10000.0,10400.0,694900],["2022-09-19",10300.0,10800.0,9800.0,10200.0,604600],["2022-09-20",10300.0,10500.0,9800.0,10200.0,588100],["2022-09-21",10300.0,10300.0,9600.0,9800.0,686000],["2022-09-22",9900.0,9900.0,9200.0,9500.0,544800],["2022-09-23",9400.0,9400.0,8800.0,8900.0,234400],["2022-09-26",8800.0,10200.0,8700.0,9500.0,879800],["2022-09-27",9500.0,9800.0,8700.0,9300.0,648200],["2022-09-28",9400.0,9600.0,8500.0,8800.0,708400],["2022-09-29",8800.0,9200.0,8000.0,8200.0,737700],["2022-09-30",7800.0,8500.0,7600.0,8000.0,252600],["2022-10-03",7300.0,8400.0,7300.0,7500.0,626000],["2022-10-04",7900.0,8000.0,7100.0,7100.0,809600],["2022-10-05",7100.0,7400.0,6400.0,7000.0,718500],["2022-10-06",7000.0,7200.0,6300.0,6500.0,730700],["2022-10-07",6500.0,6500.0,6100.0,6200.0,311000],["2022-10-10",6100.0,6400.0,5700.0,6300.0,156400],["2022-10-11",6000.0,6600.0,6000.0,6300.0,156800],["2022-10-12",6300.0,7200.0,6200.0,7200.0,139600],["2022-10-13",7200.0,7800.0,7100.0,7800.0,277200],["2022-10-14",8400.0,8800.0,8400.0,8800.0,299500],["2022-10-17",9100.0,9500.0,8500.0,8800.0,486200],["2022-10-18",8700.0,8900.0,7700.0,7900.0,810200],["2022-10-19",8000.0,8000.0,7300.0,7300.0,224800],["2022-10-20",7200.0,8500.0,7200.0,7800.0,781100],["2022-10-21",7900.0,8300.0,6900.0,7200.0,773300],["2022-10-24",7700.0,7700.0,6700.0,6800.0,207700],["2022-10-25",6900.0,6900.0,6200.0,6500.0,219900],["2022-10-26",6800.0,6800.0,6200.0,6700.0,136900],["2022-10-27",6900.0,7200.0,6400.0,7200.0,105900],["2022-10-28",7100.0,7400.0,6800.0,7000.0,125100],["2022-10-31",7000.0,7400.0,6600.0,6900.0,95000],["2022-11-01",6900.0,7100.0,6700.0,6900.0,132900],["2022-11-02",6900.0,6900.0,6400.0,6700.0,107000],["2022-11-03",6800.0,7200.0,6600.0,6900.0,271200],["2022-11-04",6800.0,6900.0,6300.0,6500.0,189600],["2022-11-07",6700.0,6900.0,6300.0,6500.0,259800],["2022-11-08",6700.0,6800.0,6300.0,6600.0,99100],["2022-11-09",6600.0,7100.0,6400.0,6800.0,389600],["2022-11-10",6800.0,6800.0,6000.0,6300.0,177000],["2022-11-11",6400.0,6700.0,6300.0,6400.0,424000],["2022-11-14",6600.0,6700.0,5800.0,6100.0,424400],["2022-11-15",6300.0,6400.0,5700.0,6000.0,251100],["2022-11-16",5900.0,6300.0,5300.0,6200.0,407100],["2022-11-17",6200.0,6400.0,6000.0,6200.0,371500],["2022-11-18",6200.0,6400.0,5900.0,6100.0,84100],["2022-11-21",6000.0,6200.0,5900.0,6100.0,173800],["2022-11-22",6100.0,7000.0,6000.0,6900.0,487600],["2022-11-23",6900.0,7000.0,6500.0,6700.0,170300],["2022-11-24",6700.0,6800.0,6100.0,6200.0,136400],["2022-11-25",6300.0,6600.0,6200.0,6300.0,167000],["2022-11-28",6400.0,6500.0,6200.0,6400.0,290300],["2022-11-29",6400.0,6900.0,6200.0,6700.0,611200],["2022-11-30",6600.0,6900.0,6500.0,6700.0,484200],["2022-12-01",6700.0,7500.0,6600.0,7500.0,1626500],["2022-12-02",7500.0,7700.0,6900.0,7300.0,879000],["2022-12-05",7200.0,7500.0,6300.0,6500.0,1368200],["2022-12-06",6600.0,6800.0,5800.0,6000.0,960400],["2022-12-07",6100.0,6200.0,5500.0,5900.0,995500],["2022-12-08",5800.0,6400.0,5800.0,6100.0,258400],["2022-12-09",6100.0,6200.0,5900.0,6100.0,248600],["2022-12-12",6000.0,6200.0,5700.0,6000.0,394400],["2022-12-13",6000.0,6100.0,5600.0,5800.0,564400],["2022-12-14",5800.0,5900.0,5500.0,5700.0,631200],["2022-12-15",5700.0,5900.0,5500.0,5600.0,452500],["2022-12-16",5700.0,5700.0,5400.0,5600.0,293600],["2022-12-19",5500.0,5600.0,5400.0,5600.0,268400],["2022-12-20",5600.0,5600.0,5000.0,5200.0,374300],["2022-12-21",5300.0,5300.0,5000.0,5200.0,433700],["2022-12-22",5100.0,5800.0,5100.0,5600.0,618500],["2022-12-23",5600.0,5600.0,5200.0,5400.0,192500],["2022-12-26",5400.0,5600.0,5100.0,5200.0,248000],["2022-12-27",5300.0,5400.0,5100.0,5300.0,117000],["2022-12-28",5300.0,5400.0,5100.0,5300.0,189000],["2022-12-29",5200.0,5300.0,5200.0,5300.0,119600],["2022-12-30",5300.0,5900.0,5300.0,5600.0,745800],["2023-01-03",5700.0,5800.0,5400.0,5800.0,548300],["2023-01-04",5700.0,6000.0,5600.0,5700.0,532200],["2023-01-05",5700.0,5800.0,5500.0,5600.0,422800],["2023-01-06",5600.0,5600.0,5300.0,5400.0,139200],["2023-01-09",5400.0,5500.0,5300.0,5400.0,252500],["2023-01-10",5400.0,5500.0,5200.0,5400.0,213200],["2023-01-11",5400.0,5700.0,5300.0,5600.0,618300],["2023-01-12",5700.0,6300.0,5600.0,6300.0,1469100],["2023-01-13",6200.0,6500.0,6000.0,6100.0,445900],["2023-01-16",6000.0,6400.0,5400.0,5600.0,762600],["2023-01-17",5600.0,6000.0,5400.0,5900.0,506900],["2023-01-18",5900.0,6000.0,5600.0,5900.0,295800],["2023-01-19",5900.0,6000.0,5700.0,6000.0,483200],["2023-01-27",5900.0,6100.0,5900.0,6100.0,397200],["2023-01-30",6000.0,6100.0,5800.0,6000.0,299400],["2023-01-31",6000.0,6500.0,5900.0,6300.0,1055100],["2023-02-01",6300.0,6400.0,5800.0,6100.0,955600],["2023-02-02",6200.0,6200.0,5700.0,5900.0,457200],["2023-02-03",6000.0,6100.0,5600.0,5900.0,520300],["2023-02-06",5900.0,5900.0,5500.0,5800.0,632100],["2023-02-07",5800.0,5900.0,5400.0,5500.0,685100],["2023-02-08",5600.0,5900.0,5500.0,5800.0,2369900],["2023-02-09",5800.0,6000.0,5400.0,5700.0,891400],["2023-02-10",5700.0,5800.0,5400.0,5600.0,1125900],["2023-02-13",5600.0,5700.0,5300.0,5500.0,350500],["2023-02-14",5500.0,5700.0,5400.0,5600.0,769200],["2023-02-15",5600.0,5600.0,5400.0,5400.0,644600],["2023-02-16",5500.0,5600.0,5400.0,5500.0,523300],["2023-02-17",5600.0,5600.0,5400.0,5500.0,1095900],["2023-02-20",5500.0,5700.0,5500.0,5700.0,2483900],["2023-02-21",5700.0,5800.0,5600.0,5800.0,2680100],["2023-02-22",5700.0,5900.0,5500.0,5700.0,2124000],["2023-02-23",5700.0,5900.0,5500.0,5700.0,2280400],["2023-02-24",5700.0,5800.0,5500.0,5600.0,2187100],["2023-02-27",5600.0,5600.0,5100.0,5300.0,2418300],["2023-02-28",5400.0,5500.0,5100.0,5300.0,2122300],["2023-03-01",5300.0,5400.0,5000.0,5200.0,2098700],["2023-03-02",5200.0,5300.0,4900.0,5000.0,1497200],["2023-03-03",5000.0,5100.0,4400.0,4500.0,2268500],["2023-03-06",4600.0,4700.0,4300.0,4400.0,1592800],["2023-03-07",4400.0,4500.0,4300.0,4400.0,1864200],["2023-03-08",4400.0,4600.0,4300.0,4500.0,2193700],["2023-03-09",4500.0,4600.0,4400.0,4500.0,2269800],["2023-03-10",4500.0,4600.0,4300.0,4400.0,2278900],["2023-03-13",4400.0,4400.0,4000.0,4200.0,2619600],["2023-03-14",4100.0,4300.0,3900.0,4100.0,2181000],["2023-03-15",4100.0,4300.0,4100.0,4200.0,1754800],["2023-03-16",4200.0,4300.0,3900.0,4100.0,1974500],["2023-03-17",4100.0,4200.0,3900.0,4100.0,2043500],["2023-03-20",4000.0,4200.0,3800.0,4000.0,2283400],["2023-03-21",4000.0,4100.0,3700.0,3800.0,2696700],["2023-03-22",3800.0,4000.0,3600.0,3700.0,3721700],["2023-03-23",3700.0,3900.0,3300.0,3500.0,3390800],["2023-03-24",3500.0,3600.0,3000.0,3200.0,3983900],["2023-03-27",3200.0,3200.0,2800.0,3100.0,4130300],["2023-03-28",3100.0,3400.0,2900.0,3400.0,3693300],["2023-03-29",3600.0,3700.0,3500.0,3700.0,3888500],["2023-03-30",4100.0,4100.0,3300.0,3500.0,4073500],["2023-03-31",3500.0,3500.0,3200.0,3400.0,1733500],["2023-04-03",3400.0,3400.0,3200.0,3300.0,1417400],["2023-04-04",3200.0,3400.0,3100.0,3200.0,1803200],["2023-04-05",3200.0,3600.0,3000.0,3500.0,2599700],["2023-04-06",3300.0,3600.0,3300.0,3400.0,1623400],["2023-04-07",3400.0,3400.0,3100.0,3200.0,1099700],["2023-04-10",3200.0,3300.0,3100.0,3300.0,935000],["2023-04-11",3200.0,3300.0,3100.0,3300.0,581200],["2023-04-12",3300.0,3300.0,3100.0,3300.0,892200],["2023-04-13",3300.0,3300.0,3100.0,3200.0,551600],["2023-04-14",3200.0,3200.0,3000.0,3000.0,950600],["2023-04-17",3100.0,3100.0,2900.0,3000.0,970300],["2023-04-18",3000.0,3100.0,2900.0,3100.0,608700],["2023-04-19",3100.0,3100.0,3000.0,3100.0,409700],["2023-04-20",3000.0,3100.0,3000.0,3100.0,321700],["2023-04-21",3100.0,3100.0,2900.0,2900.0,431000],["2023-04-24",3000.0,3000.0,2800.0,2800.0,554000],["2023-04-25",2800.0,3200.0,2800.0,3000.0,1488300],["2023-04-26",3100.0,3100.0,2900.0,3100.0,449100],["2023-04-27",3100.0,3100.0,2900.0,3000.0,500400],["2023-04-28",3000.0,3100.0,2900.0,3000.0,223700],["2023-05-04",2900.0,3000.0,2800.0,2900.0,464900],["2023-05-05",2900.0,3000.0,2800.0,3000.0,511400],["2023-05-08",2900.0,3000.0,2900.0,3000.0,314000],["2023-05-09",2900.0,3100.0,2900.0,2900.0,537400],["2023-05-10",3000.0,3100.0,2900.0,3100.0,781100],["2023-05-11",3100.0,3200.0,3000.0,3200.0,1129600],["2023-05-12",3200.0,3200.0,3000.0,3100.0,905300],["2023-05-15",3100.0,3200.0,3000.0,3100.0,828200],["2023-05-16",3100.0,3200.0,3000.0,3200.0,830400],["2023-05-17",3100.0,3500.0,3100.0,3500.0,2251700],["2023-05-18",3800.0,3900.0,3400.0,3500.0,3183200],["2023-05-19",3500.0,3500.0,3200.0,3200.0,2756200],["2023-05-22",3200.0,3400.0,3200.0,3300.0,612900],["2023-05-23",3300.0,3400.0,3200.0,3200.0,961500],["2023-05-24",3200.0,3300.0,3100.0,3300.0,862400],["2023-05-25",3200.0,3300.0,3100.0,3200.0,619200],["2023-05-26",3200.0,3500.0,3100.0,3400.0,1988300],["2023-05-29",3400.0,3700.0,3400.0,3600.0,1864600],["2023-05-30",3700.0,3700.0,3400.0,3500.0,1618500],["2023-05-31",3500.0,4000.0,3300.0,3800.0,4402100],["2023-06-01",3900.0,4100.0,3800.0,4100.0,2326200],["2023-06-02",4100.0,4200.0,3700.0,3900.0,2280400],["2023-06-05",3800.0,4000.0,3700.0,3700.0,1641100],["2023-06-06",3700.0,3900.0,3600.0,3800.0,1378400],["2023-06-07",3900.0,4000.0,3800.0,4000.0,2083000],["2023-06-08",4000.0,4100.0,3800.0,3800.0,2602600],["2023-06-09",3900.0,3900.0,3700.0,3900.0,1214600],["2023-06-12",3900.0,4000.0,3700.0,3900.0,1006300],["2023-06-13",4000.0,4400.0,3900.0,4400.0,4110900],["2023-06-14",4700.0,5000.0,4400.0,4500.0,4384400],["2023-06-15",4600.0,4600.0,4200.0,4300.0,2272900],["2023-06-16",4300.0,4600.0,4200.0,4400.0,1676300],["2023-06-19",4400.0,4500.0,3900.0,4000.0,2008100],["2023-06-20",4000.0,4300.0,3900.0,4200.0,810000],["2023-06-21",4300.0,4400.0,4100.0,4300.0,763300],["2023-06-22",4300.0,4400.0,4100.0,4300.0,1065700],["2023-06-23",4200.0,4300.0,4100.0,4200.0,1052500],["2023-06-26",4200.0,4300.0,3900.0,4000.0,2073600],["2023-06-27",4000.0,4200.0,4000.0,4000.0,546100],["2023-06-28",4100.0,4100.0,3900.0,4000.0,790100],["2023-06-29",4000.0,4200.0,3900.0,4200.0,1364100],["2023-06-30",4100.0,4200.0,4000.0,4100.0,654400],["2023-07-03",4100.0,4200.0,4000.0,4100.0,475400],["2023-07-04",4200.0,4200.0,4000.0,4200.0,596300],["2023-07-05",4100.0,4500.0,4100.0,4300.0,727300],["2023-07-06",4300.0,4300.0,4000.0,4200.0,897800],["2023-07-07",4100.0,4200.0,4000.0,4100.0,459700],["2023-07-10",4200.0,4300.0,4100.0,4300.0,1461700],["2023-07-11",4300.0,4300.0,4100.0,4200.0,708400],["2023-07-12",4200.0,4300.0,4100.0,4200.0,641700],["2023-07-13",4200.0,4200.0,4100.0,4200.0,884300],["2023-07-14",4200.0,4400.0,4200.0,4300.0,2132500],["2023-07-17",4300.0,4500.0,4300.0,4400.0,885000],["2023-07-18",4400.0,4400.0,4200.0,4300.0,781600],["2023-07-19",4300.0,4300.0,4100.0,4200.0,536300],["2023-07-20",4100.0,4300.0,4100.0,4300.0,1003400],["2023-07-21",4200.0,4300.0,4100.0,4300.0,906200],["2023-07-24",4300.0,4300.0,4100.0,4300.0,767100],["2023-07-25",4300.0,4400.0,4200.0,4400.0,1221000],["2023-07-26",4300.0,4500.0,4200.0,4500.0,2156300],["2023-07-27",4500.0,4600.0,4200.0,4400.0,1065800],["2023-07-28",4400.0,4500.0,4300.0,4500.0,1091600],["2023-07-31",4500.0,4600.0,4400.0,4500.0,1005500],["2023-08-01",4500.0,4600.0,4300.0,4400.0,1301600],["2023-08-02",4400.0,4400.0,4300.0,4400.0,455400],["2023-08-03",4400.0,4400.0,4200.0,4300.0,945100],["2023-08-04",4300.0,4400.0,4200.0,4400.0,965600],["2023-08-07",4400.0,4500.0,4300.0,4500.0,977400],["2023-08-08",4500.0,4900.0,4400.0,4600.0,3031200],["2023-08-09",4600.0,5200.0,4600.0,5200.0,5157900],["2023-08-10",5500.0,5500.0,4800.0,5000.0,3055400],["2023-08-11",4900.0,5000.0,4500.0,4800.0,3001700],["2023-08-14",4800.0,4800.0,4600.0,4800.0,1640100],["2023-08-15",4800.0,4800.0,4500.0,4700.0,1632500],["2023-08-16",4600.0,4600.0,4500.0,4600.0,1306800],["2023-08-17",4500.0,4600.0,4300.0,4300.0,2236100],["2023-08-18",4400.0,4400.0,3900.0,3900.0,2673200],["2023-08-21",4000.0,4000.0,3800.0,4000.0,881600],["2023-08-22",3900.0,4000.0,3800.0,4000.0,786900],["2023-08-23",4000.0,4100.0,3900.0,4000.0,687100],["2023-08-24",4100.0,4100.0,3900.0,4100.0,617700],["2023-08-25",4100.0,4100.0,3900.0,4000.0,658600],["2023-08-28",3900.0,4100.0,3900.0,4000.0,538800],["2023-08-29",4000.0,4200.0,3900.0,4100.0,647800],["2023-08-30",4100.0,4100.0,4000.0,4100.0,907000],["2023-08-31",4000.0,4100.0,3900.0,4100.0,652400],["2023-09-05",4000.0,4200.0,4000.0,4200.0,719700],["2023-09-06",4100.0,4200.0,4000.0,4200.0,844400],["2023-09-07",4100.0,4200.0,4100.0,4200.0,568200],["2023-09-08",4200.0,4300.0,4100.0,4300.0,856400],["2023-09-11",4200.0,4400.0,4200.0,4300.0,1052200],["2023-09-12",4300.0,4300.0,4100.0,4100.0,763400],["2023-09-13",4100.0,4200.0,4000.0,4100.0,834100],["2023-09-14",4100.0,4100.0,3900.0,4000.0,722100],["2023-09-15",3900.0,4100.0,3900.0,4100.0,474100],["2023-09-18",4000.0,4100.0,3900.0,4100.0,354700],["2023-09-19",4100.0,4100.0,3900.0,4000.0,635700],["2023-09-20",3900.0,4100.0,3900.0,4100.0,292500],["2023-09-21",4000.0,4100.0,3900.0,4100.0,404500],["2023-09-22",4000.0,4000.0,3700.0,3800.0,808400],["2023-09-25",3800.0,3900.0,3600.0,3700.0,609300],["2023-09-26",3700.0,3800.0,3400.0,3400.0,901000],["2023-09-27",3500.0,3600.0,3200.0,3400.0,561800],["2023-09-28",3500.0,3500.0,3300.0,3400.0,430400],["2023-09-29",3400.0,3600.0,3400.0,3400.0,295200],["2023-10-02",3500.0,3500.0,3300.0,3500.0,351400],["2023-10-03",3500.0,3500.0,3100.0,3200.0,437400],["2023-10-04",3200.0,3200.0,3000.0,3200.0,210300],["2023-10-05",3200.0,3400.0,3100.0,3200.0,305600],["2023-10-06",3100.0,3200.0,3100.0,3200.0,259700],["2023-10-09",3100.0,3200.0,3100.0,3200.0,182600],["2023-10-10",3200.0,3600.0,3200.0,3500.0,449300],["2023-10-11",3400.0,3500.0,3300.0,3500.0,151800],["2023-10-12",3400.0,3500.0,3300.0,3400.0,185800],["2023-10-13",3400.0,3400.0,3200.0,3400.0,230500],["2023-10-16",3400.0,3400.0,3200.0,3300.0,132500],["2023-10-17",3300.0,3400.0,3200.0,3300.0,121200],["2023-10-18",3300.0,3300.0,3100.0,3200.0,183100],["2023-10-19",3200.0,3200.0,2900.0,3000.0,410000],["2023-10-20",3000.0,3200.0,2900.0,3100.0,176800],["2023-10-23",3100.0,3200.0,3000.0,3100.0,99500],["2023-10-24",3100.0,3200.0,3000.0,3100.0,91400],["2023-10-25",3100.0,3200.0,3100.0,3100.0,231600],["2023-10-26",3100.0,3100.0,2700.0,2800.0,475300],["2023-10-27",2900.0,2900.0,2700.0,2900.0,228600],["2023-10-30",2800.0,2900.0,2700.0,2800.0,135000],["2023-10-31",2800.0,2900.0,2700.0,2800.0,258300],["2023-11-01",2700.0,2800.0,2600.0,2800.0,244500],["2023-11-02",2700.0,3100.0,2700.0,3100.0,442300],["2023-11-03",3000.0,3200.0,2900.0,3000.0,159200],["2023-11-06",3000.0,3000.0,2900.0,2900.0,204300],["2023-11-07",2900.0,3000.0,2800.0,2900.0,143700],["2023-11-08",2900.0,3100.0,2800.0,3000.0,335300],["2023-11-09",3000.0,3200.0,3000.0,3200.0,637400],["2023-11-10",3200.0,3200.0,2900.0,3000.0,296600],["2023-11-13",3000.0,3100.0,3000.0,3000.0,192300],["2023-11-14",3000.0,3100.0,2900.0,3000.0,223400],["2023-11-15",3000.0,3200.0,3000.0,3100.0,475600],["2023-11-16",3100.0,3200.0,3000.0,3200.0,654700],["2023-11-17",3200.0,3200.0,3000.0,3100.0,439800],["2023-11-20",3000.0,3100.0,3000.0,3100.0,352500],["2023-11-21",3100.0,3100.0,2900.0,3000.0,415400],["2023-11-22",3000.0,3100.0,2900.0,3100.0,300100],["2023-11-23",3000.0,3100.0,2900.0,3000.0,544200],["2023-11-24",2900.0,3000.0,2900.0,2900.0,267200],["2023-11-27",2900.0,3000.0,2900.0,2900.0,52700],["2023-11-28",2900.0,3000.0,2800.0,2900.0,296300],["2023-11-29",2900.0,3000.0,2900.0,3000.0,62700],["2023-11-30",2900.0,3000.0,2900.0,3000.0,94900],["2023-12-01",2900.0,3000.0,2800.0,2900.0,229300],["2023-12-04",2900.0,3000.0,2800.0,2900.0,299000],["2023-12-05",3000.0,3000.0,2900.0,3000.0,273800],["2023-12-06",3000.0,3000.0,2900.0,3000.0,135800],["2023-12-07",2900.0,3000.0,2900.0,2900.0,371400],["2023-12-08",2900.0,3000.0,2800.0,2900.0,268500],["2023-12-11",2900.0,3000.0,2800.0,2900.0,254600],["2023-12-12",2900.0,3000.0,2900.0,3000.0,747800],["2023-12-13",3000.0,3100.0,2900.0,3000.0,776100],["2023-12-14",3000.0,3100.0,2900.0,3000.0,172400],["2023-12-15",2900.0,3000.0,2900.0,3000.0,268300],["2023-12-18",3000.0,3000.0,2800.0,2800.0,233800],["2023-12-19",2900.0,3000.0,2800.0,2900.0,169300],["2023-12-20",2900.0,3000.0,2900.0,3000.0,111100],["2023-12-21",3000.0,3000.0,2800.0,3000.0,181800],["2023-12-22",2900.0,3000.0,2900.0,2900.0,90200],["2023-12-25",2900.0,3000.0,2900.0,2900.0,105700],["2023-12-26",2900.0,3000.0,2800.0,2900.0,231700],["2023-12-27",2900.0,3000.0,2800.0,2800.0,187900],["2023-12-28",2800.0,2900.0,2800.0,2900.0,118500],["2023-12-29",2900.0,3000.0,2800.0,3000.0,227300],["2024-01-02",2900.0,3000.0,2800.0,2800.0,88600],["2024-01-03",2900.0,3000.0,2800.0,3000.0,170600],["2024-01-04",2900.0,3000.0,2800.0,2900.0,302500],["2024-01-05",2900.0,2900.0,2800.0,2900.0,51300],["2024-01-08",2900.0,2900.0,2800.0,2900.0,158300],["2024-01-09",2900.0,2900.0,2800.0,2800.0,142600],["2024-01-10",2900.0,3000.0,2800.0,2900.0,282000],["2024-01-11",2900.0,3000.0,2800.0,2900.0,123200],["2024-01-12",2900.0,2900.0,2800.0,2900.0,454000],["2024-01-15",2700.0,2900.0,2700.0,2800.0,189600],["2024-01-16",2800.0,2900.0,2700.0,2900.0,110400],["2024-01-17",2800.0,2900.0,2700.0,2800.0,155800],["2024-01-18",2800.0,2800.0,2700.0,2800.0,116900],["2024-01-19",2700.0,2900.0,2700.0,2900.0,186800],["2024-01-22",2800.0,2900.0,2700.0,2800.0,126600],["2024-01-23",2800.0,2900.0,2700.0,2900.0,111300],["2024-01-24",2900.0,2900.0,2800.0,2900.0,276400],["2024-01-25",2900.0,2900.0,2800.0,2800.0,53700],["2024-01-26",2900.0,2900.0,2800.0,2900.0,137600],["2024-01-29",2900.0,2900.0,2800.0,2900.0,190300],["2024-01-30",2900.0,2900.0,2800.0,2900.0,133600],["2024-01-31",2800.0,2900.0,2800.0,2800.0,285600],["2024-02-01",2800.0,2800.0,2700.0,2800.0,136000],["2024-02-02",2700.0,2800.0,2700.0,2700.0,91100],["2024-02-05",2800.0,2800.0,2700.0,2700.0,203800],["2024-02-06",2700.0,2800.0,2600.0,2700.0,265400],["2024-02-07",2700.0,2800.0,2600.0,2700.0,126200],["2024-02-15",2700.0,2800.0,2700.0,2800.0,66500],["2024-02-16",2700.0,2800.0,2700.0,2800.0,19400],["2024-02-19",2800.0,2800.0,2700.0,2800.0,301200],["2024-02-20",2800.0,2800.0,2700.0,2700.0,83200],["2024-02-21",2700.0,2800.0,2700.0,2800.0,146300],["2024-02-22",2800.0,3000.0,2700.0,2900.0,828600],["2024-02-23",3000.0,3000.0,2800.0,2900.0,328000],["2024-02-26",2900.0,2900.0,2800.0,2900.0,200700],["2024-02-27",2900.0,2900.0,2700.0,2900.0,132300],["2024-02-28",2900.0,2900.0,2700.0,2900.0,173100],["2024-02-29",2900.0,2900.0,2700.0,2800.0,309100],["2024-03-01",2800.0,2800.0,2700.0,2800.0,124600],["2024-03-04",2800.0,2800.0,2700.0,2800.0,416800],["2024-03-05",2700.0,2800.0,2700.0,2700.0,173400],["2024-03-06",2700.0,2800.0,2700.0,2700.0,155800],["2024-03-07",2700.0,2800.0,2600.0,2700.0,213800],["2024-03-08",2700.0,2800.0,2600.0,2700.0,428100],["2024-03-11",2700.0,2800.0,2600.0,2700.0,281500],["2024-03-12",2700.0,2800.0,2600.0,2800.0,298200],["2024-03-13",2800.0,2900.0,2600.0,2900.0,755800],["2024-03-14",2800.0,2900.0,2700.0,2800.0,247300],["2024-03-15",2800.0,2900.0,2700.0,2800.0,732900],["2024-03-18",2800.0,2800.0,2600.0,2600.0,352600],["2024-03-19",2700.0,2700.0,2600.0,2700.0,105900],["2024-03-20",2700.0,2800.0,2600.0,2700.0,245100],["2024-03-21",2700.0,2800.0,2600.0,2700.0,264800],["2024-03-22",2700.0,2800.0,2700.0,2700.0,225300],["2024-03-25",2800.0,2800.0,2700.0,2700.0,72800],["2024-03-26",2700.0,2700.0,2600.0,2700.0,162800],["2024-03-27",2700.0,2800.0,2700.0,2800.0,226200],["2024-03-28",2800.0,2900.0,2800.0,2800.0,365100],["2024-03-29",2800.0,2800.0,2700.0,2800.0,62200],["2024-04-01",2800.0,2800.0,2600.0,2700.0,291500],["2024-04-02",2700.0,2700.0,2600.0,2700.0,489900],["2024-04-03",2700.0,2800.0,2600.0,2700.0,210800],["2024-04-04",2700.0,2800.0,2600.0,2700.0,101900],["2024-04-05",2600.0,2700.0,2500.0,2600.0,748700],["2024-04-08",2600.0,2700.0,2600.0,2600.0,137400],["2024-04-09",2600.0,2600.0,2500.0,2600.0,144800],["2024-04-10",2600.0,2600.0,2300.0,2400.0,680200],["2024-04-11",2400.0,2400.0,2100.0,2100.0,906900],["2024-04-12",2100.0,2200.0,1900.0,1900.0,1257800],["2024-04-15",1700.0,1800.0,1700.0,1700.0,368800],["2024-04-16",1500.0,1500.0,1500.0,1500.0,126100],["2024-04-17",1500.0,1500.0,1500.0,1500.0,0],["2024-04-19",1300.0,1300.0,1300.0,1300.0,86900],["2024-04-22",1300.0,1300.0,1300.0,1300.0,0],["2024-04-23",1300.0,1300.0,1300.0,1300.0,0],["2024-04-24",1300.0,1300.0,1300.0,1300.0,0],["2024-04-25",1300.0,1300.0,1300.0,1300.0,0],["2024-04-26",1200.0,1300.0,1200.0,1200.0,2466500],["2024-05-02",1200.0,1200.0,1200.0,1200.0,0],["2024-05-03",1100.0,1300.0,1100.0,1200.0,750900],["2024-05-06",1200.0,1200.0,1200.0,1200.0,0],["2024-05-07",1200.0,1200.0,1200.0,1200.0,0],["2024-05-08",1200.0,1200.0,1200.0,1200.0,0],["2024-05-09",1200.0,1200.0,1200.0,1200.0,0],["2024-05-10",1200.0,1300.0,1100.0,1100.0,1591600],["2024-05-13",1100.0,1100.0,1100.0,1100.0,0],["2024-05-14",1100.0,1100.0,1100.0,1100.0,0],["2024-05-15",1100.0,1100.0,1100.0,1100.0,0],["2024-05-16",1100.0,1100.0,1100.0,1100.0,0],["2024-05-17",1100.0,1100.0,1000.0,1000.0,1756200],["2024-05-20",1000.0,1000.0,1000.0,1000.0,0],["2024-05-21",1000.0,1000.0,1000.0,1000.0,0],["2024-05-22",1000.0,1000.0,1000.0,1000.0,0],["2024-05-23",1000.0,1000.0,1000.0,1000.0,0],["2024-05-24",1000.0,1100.0,1000.0,1100.0,984200],["2024-05-27",1100.0,1100.0,1100.0,1100.0,0],["2024-05-28",1100.0,1100.0,1100.0,1100.0,0],["2024-05-29",1100.0,1100.0,1100.0,1100.0,0],["2024-05-30",1100.0,1100.0,1100.0,1100.0,0],["2024-05-31",1200.0,1200.0,1200.0,1200.0,782800],["2024-06-03",1200.0,1200.0,1200.0,1200.0,0],["2024-06-04",1200.0,1200.0,1200.0,1200.0,0],["2024-06-05",1200.0,1200.0,1200.0,1200.0,0],["2024-06-06",1200.0,1200.0,1200.0,1200.0,0],["2024-06-07",1300.0,1300.0,1200.0,1300.0,1091900],["2024-06-10",1300.0,1300.0,1300.0,1300.0,0],["2024-06-11",1300.0,1300.0,1300.0,1300.0,0],["2024-06-12",1300.0,1300.0,1300.0,1300.0,0],["2024-06-13",1300.0,1300.0,1300.0,1300.0,0],["2024-06-14",1400.0,1400.0,1300.0,1400.0,833500],["2024-06-17",1400.0,1400.0,1400.0,1400.0,0],["2024-06-18",1400.0,1400.0,1400.0,1400.0,0],["2024-06-19",1400.0,1400.0,1400.0,1400.0,0],["2024-06-20",1400.0,1400.0,1400.0,1400.0,0],["2024-06-21",1400.0,1500.0,1300.0,1300.0,546200],["2024-06-24",1400.0,1400.0,1400.0,1400.0,0],["2024-06-25",1400.0,1400.0,1400.0,1400.0,0],["2024-06-26",1400.0,1400.0,1400.0,1400.0,0],["2024-06-27",1400.0,1400.0,1400.0,1400.0,0],["2024-06-28",1400.0,1400.0,1200.0,1200.0,506700],["2024-07-01",1200.0,1200.0,1200.0,1200.0,0],["2024-07-02",1200.0,1200.0,1200.0,1200.0,0],["2024-07-03",1200.0,1200.0,1200.0,1200.0,0],["2024-07-04",1200.0,1200.0,1200.0,1200.0,0],["2024-07-05",1200.0,1300.0,1100.0,1200.0,229300],["2024-07-08",1200.0,1200.0,1200.0,1200.0,0],["2024-07-09",1200.0,1200.0,1200.0,1200.0,0],["2024-07-10",1200.0,1200.0,1200.0,1200.0,0],["2024-07-11",1200.0,1200.0,1200.0,1200.0,0],["2024-07-12",1200.0,1200.0,1100.0,1100.0,569800],["2024-07-15",1100.0,1100.0,1100.0,1100.0,0],["2024-07-16",1100.0,1100.0,1100.0,1100.0,0],["2024-07-17",1100.0,1100.0,1100.0,1100.0,0],["2024-07-18",1100.0,1100.0,1100.0,1100.0,0],["2024-07-19",1100.0,1100.0,1000.0,1000.0,539800],["2024-07-22",1000.0,1000.0,1000.0,1000.0,0],["2024-07-23",1000.0,1000.0,1000.0,1000.0,0],["2024-07-24",1000.0,1000.0,1000.0,1000.0,0],["2024-07-25",1000.0,1000.0,1000.0,1000.0,0],["2024-07-26",1000.0,1000.0,900.0,1000.0,212900],["2024-07-29",1000.0,1000.0,1000.0,1000.0,0],["2024-07-30",1000.0,1000.0,1000.0,1000.0,0],["2024-07-31",1000.0,1000.0,1000.0,1000.0,0],["2024-08-01",1000.0,1000.0,1000.0,1000.0,0],["2024-08-02",1000.0,1000.0,900.0,1000.0,435900],["2024-08-05",900.0,900.0,900.0,900.0,0],["2024-08-06",900.0,900.0,900.0,900.0,0],["2024-08-07",900.0,900.0,900.0,900.0,0],["2024-08-08",900.0,900.0,900.0,900.0,0],["2024-08-09",900.0,1000.0,800.0,1000.0,303000],["2024-08-12",900.0,900.0,900.0,900.0,0],["2024-08-13",900.0,900.0,900.0,900.0,0],["2024-08-14",900.0,900.0,900.0,900.0,0],["2024-08-15",900.0,900.0,900.0,900.0,0],["2024-08-16",900.0,1000.0,800.0,1000.0,114200],["2024-08-19",900.0,900.0,900.0,900.0,0],["2024-08-20",900.0,900.0,900.0,900.0,0],["2024-08-21",900.0,900.0,900.0,900.0,0],["2024-08-22",900.0,900.0,900.0,900.0,0],["2024-08-23",900.0,1000.0,800.0,900.0,189800],["2024-08-26",900.0,900.0,900.0,900.0,0],["2024-08-27",900.0,900.0,900.0,900.0,0],["2024-08-28",900.0,900.0,900.0,900.0,0],["2024-08-29",900.0,900.0,900.0,900.0,0],["2024-08-30",900.0,1000.0,800.0,900.0,46100],["2024-09-04",900.0,900.0,900.0,900.0,0],["2024-09-05",900.0,900.0,900.0,900.0,0],["2024-09-06",900.0,900.0,800.0,800.0,59100],["2024-09-09",800.0,800.0,800.0,800.0,0],["2024-09-10",800.0,800.0,800.0,800.0,0],["2024-09-11",800.0,800.0,800.0,800.0,0],["2024-09-12",800.0,800.0,800.0,800.0,0],["2024-09-13",900.0,900.0,800.0,900.0,117700],["2024-09-16",800.0,800.0,800.0,800.0,0],["2024-09-17",800.0,800.0,800.0,800.0,0],["2024-09-18",800.0,800.0,800.0,800.0,0],["2024-09-19",800.0,800.0,800.0,800.0,0],["2024-09-20",900.0,900.0,800.0,800.0,95700],["2024-09-23",900.0,900.0,900.0,900.0,0],["2024-09-24",900.0,900.0,900.0,900.0,0],["2024-09-25",900.0,900.0,900.0,900.0,0],["2024-09-26",900.0,900.0,900.0,900.0,0],["2024-09-27",800.0,900.0,800.0,800.0,198300],["2024-09-30",800.0,800.0,800.0,800.0,0],["2024-10-01",800.0,800.0,800.0,800.0,0],["2024-10-02",800.0,800.0,800.0,800.0,0],["2024-10-03",800.0,800.0,800.0,800.0,0],["2024-10-04",800.0,900.0,700.0,800.0,60700],["2024-10-07",800.0,800.0,800.0,800.0,0],["2024-10-08",800.0,800.0,800.0,800.0,0],["2024-10-09",800.0,800.0,800.0,800.0,0],["2024-10-10",800.0,800.0,800.0,800.0,0],["2024-10-11",800.0,900.0,800.0,900.0,750800],["2024-10-14",900.0,900.0,900.0,900.0,0],["2024-10-15",900.0,900.0,900.0,900.0,0],["2024-10-16",900.0,900.0,900.0,900.0,0],["2024-10-17",900.0,900.0,900.0,900.0,0],["2024-10-18",800.0,1000.0,800.0,1000.0,328000],["2024-10-21",1000.0,1000.0,1000.0,1000.0,0],["2024-10-22",1000.0,1000.0,1000.0,1000.0,0],["2024-10-23",1000.0,1000.0,1000.0,1000.0,0],["2024-10-24",1000.0,1000.0,1000.0,1000.0,0],["2024-10-25",1100.0,1100.0,1000.0,1100.0,420900],["2024-10-28",1100.0,1100.0,1100.0,1100.0,0],["2024-10-29",1100.0,1100.0,1100.0,1100.0,0],["2024-10-30",1100.0,1100.0,1100.0,1100.0,0],["2024-10-31",1100.0,1100.0,1100.0,1100.0,0],["2024-11-01",1200.0,1200.0,1200.0,1200.0,710900],["2024-11-04",1200.0,1200.0,1200.0,1200.0,0],["2024-11-05",1200.0,1200.0,1200.0,1200.0,0],["2024-11-06",1200.0,1200.0,1200.0,1200.0,0],["2024-11-07",1200.0,1200.0,1200.0,1200.0,0],["2024-11-08",1200.0,1200.0,1100.0,1100.0,417400],["2024-11-11",1100.0,1100.0,1100.0,1100.0,0],["2024-11-12",1100.0,1100.0,1100.0,1100.0,0],["2024-11-13",1100.0,1100.0,1100.0,1100.0,0],["2024-11-14",1100.0,1100.0,1100.0,1100.0,0],["2024-11-15",1100.0,1100.0,1000.0,1000.0,169900],["2024-11-18",1000.0,1000.0,1000.0,1000.0,0],["2024-11-19",1000.0,1000.0,1000.0,1000.0,0],["2024-11-20",1000.0,1000.0,1000.0,1000.0,0],["2024-11-21",1000.0,1000.0,1000.0,1000.0,0],["2024-11-22",1100.0,1100.0,1000.0,1000.0,160900],["2024-11-25",1000.0,1000.0,1000.0,1000.0,0],["2024-11-26",1000.0,1000.0,1000.0,1000.0,0],["2024-11-27",1000.0,1000.0,1000.0,1000.0,0],["2024-11-28",1000.0,1000.0,1000.0,1000.0,0],["2024-11-29",1000.0,1100.0,900.0,1000.0,115400],["2024-12-02",1000.0,1000.0,1000.0,1000.0,0],["2024-12-03",1000.0,1000.0,1000.0,1000.0,0],["2024-12-04",1000.0,1000.0,1000.0,1000.0,0],["2024-12-05",1000.0,1000.0,1000.0,1000.0,0],["2024-12-06",1000.0,1000.0,900.0,900.0,330000],["2024-12-09",900.0,900.0,900.0,900.0,0],["2024-12-10",900.0,900.0,900.0,900.0,0],["2024-12-11",900.0,900.0,900.0,900.0,0],["2024-12-12",900.0,900.0,900.0,900.0,0],["2024-12-13",1000.0,1000.0,900.0,1000.0,71700],["2024-12-16",1000.0,1000.0,1000.0,1000.0,0],["2024-12-17",1000.0,1000.0,1000.0,1000.0,0],["2024-12-18",1000.0,1000.0,1000.0,1000.0,0],["2024-12-19",1000.0,1000.0,1000.0,1000.0,0],["2024-12-20",1000.0,1000.0,900.0,900.0,301900],["2024-12-23",900.0,900.0,900.0,900.0,0],["2024-12-24",900.0,900.0,900.0,900.0,0],["2024-12-25",900.0,900.0,900.0,900.0,0],["2024-12-26",900.0,900.0,900.0,900.0,0],["2024-12-27",900.0,1000.0,800.0,900.0,212700],["2024-12-30",900.0,900.0,900.0,900.0,0],["2024-12-31",900.0,900.0,900.0,900.0,0],["2025-01-02",900.0,900.0,900.0,900.0,0],["2025-01-03",900.0,900.0,800.0,900.0,360600],["2025-01-06",800.0,800.0,800.0,800.0,0],["2025-01-07",800.0,800.0,800.0,800.0,0],["2025-01-08",800.0,800.0,800.0,800.0,0],["2025-01-09",800.0,800.0,800.0,800.0,0],["2025-01-10",800.0,900.0,800.0,900.0,134400],["2025-01-13",800.0,800.0,800.0,800.0,0],["2025-01-14",800.0,800.0,800.0,800.0,0],["2025-01-15",800.0,800.0,800.0,800.0,0],["2025-01-16",800.0,800.0,800.0,800.0,0],["2025-01-17",800.0,900.0,800.0,900.0,597900],["2025-01-20",900.0,900.0,900.0,900.0,0],["2025-01-21",900.0,900.0,900.0,900.0,0],["2025-01-22",900.0,900.0,900.0,900.0,0],["2025-01-23",900.0,900.0,900.0,900.0,0],["2025-01-24",1000.0,1000.0,900.0,1000.0,69600],["2025-02-03",1000.0,1000.0,1000.0,1000.0,0],["2025-02-04",1000.0,1000.0,1000.0,1000.0,0],["2025-02-05",1000.0,1000.0,1000.0,1000.0,0],["2025-02-06",1000.0,1000.0,1000.0,1000.0,0],["2025-02-07",1000.0,1100.0,900.0,1000.0,308200],["2025-02-10",1000.0,1000.0,1000.0,1000.0,0],["2025-02-11",1000.0,1000.0,1000.0,1000.0,0],["2025-02-12",1000.0,1000.0,1000.0,1000.0,0],["2025-02-13",1000.0,1000.0,1000.0,1000.0,0],["2025-02-14",900.0,1100.0,900.0,1000.0,128400],["2025-02-17",1000.0,1000.0,1000.0,1000.0,0],["2025-02-18",1000.0,1000.0,1000.0,1000.0,0],["2025-02-19",1000.0,1000.0,1000.0,1000.0,0],["2025-02-20",1000.0,1000.0,1000.0,1000.0,0],["2025-02-21",1000.0,1100.0,1000.0,1100.0,800500],["2025-02-24",1100.0,1100.0,1100.0,1100.0,0],["2025-02-25",1100.0,1100.0,1100.0,1100.0,0],["2025-02-26",1100.0,1100.0,1100.0,1100.0,0],["2025-02-27",1100.0,1100.0,1100.0,1100.0,0],["2025-02-28",1100.0,1100.0,1000.0,1100.0,208100],["2025-03-03",1000.0,1000.0,1000.0,1000.0,0],["2025-03-04",1000.0,1000.0,1000.0,1000.0,0],["2025-03-05",1000.0,1000.0,1000.0,1000.0,0],["2025-03-06",1000.0,1000.0,1000.0,1000.0,0],["2025-03-07",1000.0,1100.0,900.0,1100.0,57700],["2025-03-10",1000.0,1000.0,1000.0,1000.0,0],["2025-03-11",1000.0,1000.0,1000.0,1000.0,0],["2025-03-12",1000.0,1000.0,1000.0,1000.0,0],["2025-03-13",1000.0,1000.0,1000.0,1000.0,0],["2025-03-14",1000.0,1100.0,1000.0,1100.0,540400],["2025-03-17",1100.0,1100.0,1100.0,1100.0,0],["2025-03-18",1100.0,1100.0,1100.0,1100.0,0],["2025-03-19",1100.0,1100.0,1100.0,1100.0,0],["2025-03-20",1100.0,1100.0,1100.0,1100.0,0],["2025-03-21",1200.0,1200.0,1000.0,1200.0,329600],["2025-03-24",1100.0,1100.0,1100.0,1100.0,0],["2025-03-25",1100.0,1100.0,1100.0,1100.0,0],["2025-03-26",1100.0,1100.0,1100.0,1100.0,0],["2025-03-27",1100.0,1100.0,1100.0,1100.0,0],["2025-03-28",1200.0,1200.0,1000.0,1100.0,419900],["2025-03-31",1100.0,1100.0,1100.0,1100.0,0],["2025-04-01",1100.0,1100.0,1100.0,1100.0,0],["2025-04-02",1100.0,1100.0,1100.0,1100.0,0],["2025-04-03",1100.0,1100.0,1100.0,1100.0,0],["2025-04-04",1100.0,1100.0,1000.0,1000.0,54400],["2025-04-08",1000.0,1000.0,1000.0,1000.0,0],["2025-04-09",1000.0,1000.0,1000.0,1000.0,0],["2025-04-10",1000.0,1000.0,1000.0,1000.0,0],["2025-04-11",1000.0,1000.0,900.0,900.0,534800],["2025-04-14",900.0,900.0,900.0,900.0,0],["2025-04-15",900.0,900.0,900.0,900.0,0],["2025-04-16",900.0,900.0,900.0,900.0,0],["2025-04-17",900.0,900.0,900.0,900.0,0],["2025-04-18",900.0,1000.0,800.0,900.0,258700],["2025-04-21",800.0,800.0,800.0,800.0,0],["2025-04-22",800.0,800.0,800.0,800.0,0],["2025-04-23",800.0,800.0,800.0,800.0,0],["2025-04-24",800.0,800.0,800.0,800.0,0],["2025-04-25",800.0,900.0,800.0,900.0,70100],["2025-04-28",900.0,900.0,900.0,900.0,0],["2025-04-29",900.0,900.0,900.0,900.0,0],["2025-05-05",900.0,900.0,900.0,900.0,0],["2025-05-06",900.0,900.0,900.0,900.0,0],["2025-05-07",900.0,900.0,900.0,900.0,0],["2025-05-08",900.0,900.0,900.0,900.0,0],["2025-05-09",900.0,900.0,800.0,900.0,525900],["2025-05-12",900.0,900.0,900.0,900.0,0],["2025-05-13",900.0,900.0,900.0,900.0,0],["2025-05-14",900.0,900.0,900.0,900.0,0],["2025-05-15",900.0,900.0,900.0,900.0,0],["2025-05-16",900.0,900.0,800.0,900.0,372000],["2025-05-19",800.0,800.0,800.0,800.0,0],["2025-05-20",800.0,800.0,800.0,800.0,0],["2025-05-21",800.0,800.0,800.0,800.0,0],["2025-05-22",800.0,800.0,800.0,800.0,0],["2025-05-23",800.0,900.0,800.0,900.0,375800],["2025-05-26",800.0,800.0,800.0,800.0,0],["2025-05-27",800.0,800.0,800.0,800.0,0],["2025-05-28",800.0,800.0,800.0,800.0,0],["2025-05-29",800.0,800.0,800.0,800.0,0],["2025-05-30",800.0,900.0,800.0,900.0,342600],["2025-06-02",900.0,900.0,900.0,900.0,0],["2025-06-03",900.0,900.0,900.0,900.0,0],["2025-06-04",900.0,900.0,900.0,900.0,0],["2025-06-05",900.0,900.0,900.0,900.0,0],["2025-06-06",900.0,1000.0,900.0,1000.0,115700],["2025-06-09",900.0,900.0,900.0,900.0,0],["2025-06-10",900.0,900.0,900.0,900.0,0],["2025-06-11",900.0,900.0,900.0,900.0,0],["2025-06-12",900.0,900.0,900.0,900.0,0],["2025-06-13",1000.0,1000.0,800.0,900.0,483800],["2025-06-16",900.0,900.0,900.0,900.0,0],["2025-06-17",900.0,900.0,900.0,900.0,0],["2025-06-18",900.0,900.0,900.0,900.0,0],["2025-06-19",900.0,900.0,900.0,900.0,0],["2025-06-20",900.0,1000.0,800.0,900.0,128900],["2025-06-23",900.0,900.0,900.0,900.0,0],["2025-06-24",900.0,900.0,900.0,900.0,0],["2025-06-25",900.0,900.0,900.0,900.0,0],["2025-06-26",900.0,900.0,900.0,900.0,0],["2025-06-27",900.0,900.0,800.0,900.0,234200],["2025-06-30",900.0,900.0,900.0,900.0,0],["2025-07-01",900.0,900.0,900.0,900.0,0],["2025-07-02",900.0,900.0,900.0,900.0,0],["2025-07-03",900.0,900.0,900.0,900.0,0],["2025-07-04",800.0,1000.0,800.0,1000.0,1167400],["2025-07-07",900.0,900.0,900.0,900.0,0],["2025-07-08",900.0,900.0,900.0,900.0,0],["2025-07-09",900.0,900.0,900.0,900.0,0],["2025-07-10",900.0,900.0,900.0,900.0,0],["2025-07-11",900.0,1000.0,900.0,1000.0,1932200],["2025-07-14",1000.0,1000.0,1000.0,1000.0,0],["2025-07-15",1000.0,1000.0,1000.0,1000.0,0],["2025-07-16",1000.0,1000.0,1000.0,1000.0,0],["2025-07-17",1000.0,1000.0,1000.0,1000.0,0],["2025-07-18",1000.0,1100.0,1000.0,1000.0,1003100],["2025-07-21",1000.0,1000.0,1000.0,1000.0,0],["2025-07-22",1000.0,1000.0,1000.0,1000.0,0],["2025-07-23",1000.0,1000.0,1000.0,1000.0,0],["2025-07-24",1000.0,1000.0,1000.0,1000.0,0],["2025-07-25",1000.0,1100.0,900.0,1100.0,1396600],["2025-07-28",1100.0,1100.0,1100.0,1100.0,0],["2025-07-29",1100.0,1100.0,1100.0,1100.0,0],["2025-07-30",1100.0,1100.0,1100.0,1100.0,0],["2025-07-31",1100.0,1100.0,1100.0,1100.0,0],["2025-08-01",1100.0,1100.0,1000.0,1100.0,1230000],["2025-08-04",1000.0,1000.0,1000.0,1000.0,0],["2025-08-05",1000.0,1000.0,1000.0,1000.0,0],["2025-08-06",1000.0,1000.0,1000.0,1000.0,0],["2025-08-07",1000.0,1000.0,1000.0,1000.0,0],["2025-08-08",1000.0,1100.0,900.0,1100.0,481300],["2025-08-11",1000.0,1000.0,1000.0,1000.0,0],["2025-08-12",1000.0,1000.0,1000.0,1000.0,0],["2025-08-13",1000.0,1000.0,1000.0,1000.0,0],["2025-08-14",1000.0,1000.0,1000.0,1000.0,0],["2025-08-15",1000.0,1100.0,900.0,900.0,366600],["2025-08-18",1000.0,1000.0,1000.0,1000.0,0],["2025-08-19",1000.0,1000.0,1000.0,1000.0,0],["2025-08-20",1000.0,1000.0,1000.0,1000.0,0],["2025-08-21",1000.0,1000.0,1000.0,1000.0,0],["2025-08-22",1000.0,1000.0,900.0,900.0,238400],["2025-08-25",900.0,900.0,900.0,900.0,0],["2025-08-26",900.0,900.0,900.0,900.0,0],["2025-08-27",900.0,900.0,900.0,900.0,0],["2025-08-28",900.0,900.0,900.0,900.0,0],["2025-08-29",900.0,1000.0,900.0,1000.0,73900],["2025-09-03",900.0,900.0,900.0,900.0,0],["2025-09-04",900.0,900.0,900.0,900.0,0],["2025-09-05",900.0,1000.0,900.0,900.0,211300],["2025-09-08",900.0,900.0,900.0,900.0,0],["2025-09-09",900.0,900.0,900.0,900.0,0],["2025-09-10",900.0,900.0,900.0,900.0,0],["2025-09-11",900.0,900.0,900.0,900.0,0],["2025-09-12",900.0,1000.0,800.0,900.0,72500],["2025-09-15",900.0,900.0,900.0,900.0,0],["2025-09-16",900.0,900.0,900.0,900.0,0],["2025-09-17",900.0,900.0,900.0,900.0,0],["2025-09-18",900.0,900.0,900.0,900.0,0],["2025-09-19",900.0,1000.0,800.0,1000.0,166300],["2025-09-22",900.0,900.0,900.0,900.0,0],["2025-09-23",900.0,900.0,900.0,900.0,0],["2025-09-24",900.0,900.0,900.0,900.0,0],["2025-09-25",900.0,900.0,900.0,900.0,0],["2025-09-26",900.0,1000.0,900.0,1000.0,552900],["2025-09-29",1000.0,1000.0,1000.0,1000.0,0],["2025-09-30",1000.0,1000.0,1000.0,1000.0,0],["2025-10-01",1000.0,1000.0,1000.0,1000.0,0],["2025-10-02",1000.0,1000.0,1000.0,1000.0,0],["2025-10-03",1000.0,1100.0,1000.0,1100.0,548700],["2025-10-06",1100.0,1100.0,1100.0,1100.0,0],["2025-10-07",1100.0,1100.0,1100.0,1100.0,0],["2025-10-08",1100.0,1100.0,1100.0,1100.0,0],["2025-10-09",1100.0,1100.0,1100.0,1100.0,0],["2025-10-10",1100.0,1200.0,1000.0,1200.0,883600],["2025-10-13",1200.0,1200.0,1200.0,1200.0,0],["2025-10-14",1200.0,1200.0,1200.0,1200.0,0],["2025-10-15",1200.0,1200.0,1200.0,1200.0,0],["2025-10-16",1200.0,1200.0,1200.0,1200.0,0],["2025-10-17",1200.0,1300.0,1200.0,1300.0,791900],["2025-10-20",1300.0,1300.0,1300.0,1300.0,0],["2025-10-21",1300.0,1300.0,1300.0,1300.0,0],["2025-10-22",1300.0,1300.0,1300.0,1300.0,0],["2025-10-23",1300.0,1300.0,1300.0,1300.0,0],["2025-10-24",1300.0,1400.0,1300.0,1300.0,1087100],["2025-10-27",1300.0,1300.0,1300.0,1300.0,0],["2025-10-28",1300.0,1300.0,1300.0,1300.0,0],["2025-10-29",1300.0,1300.0,1300.0,1300.0,0],["2025-10-30",1300.0,1300.0,1300.0,1300.0,0],["2025-10-31",1300.0,1300.0,1200.0,1200.0,110000],["2025-11-03",1300.0,1300.0,1300.0,1300.0,0],["2025-11-04",1300.0,1300.0,1300.0,1300.0,0],["2025-11-05",1300.0,1300.0,1300.0,1300.0,0],["2025-11-06",1300.0,1300.0,1300.0,1300.0,0],["2025-11-07",1200.0,1300.0,1200.0,1200.0,460100],["2025-11-10",1200.0,1200.0,1200.0,1200.0,0],["2025-11-11",1200.0,1200.0,1200.0,1200.0,0],["2025-11-12",1200.0,1200.0,1200.0,1200.0,0],["2025-11-13",1200.0,1200.0,1200.0,1200.0,0],["2025-11-14",1200.0,1300.0,1100.0,1300.0,641800],["2025-11-17",1200.0,1200.0,1200.0,1200.0,0],["2025-11-18",1200.0,1200.0,1200.0,1200.0,0],["2025-11-19",1200.0,1200.0,1200.0,1200.0,0],["2025-11-20",1200.0,1200.0,1200.0,1200.0,0],["2025-11-21",1200.0,1300.0,1200.0,1300.0,1519300],["2025-11-24",1200.0,1200.0,1200.0,1200.0,0],["2025-11-25",1200.0,1200.0,1200.0,1200.0,0],["2025-11-26",1200.0,1200.0,1200.0,1200.0,0],["2025-11-27",1200.0,1200.0,1200.0,1200.0,0],["2025-11-28",1200.0,1300.0,1200.0,1300.0,1193600],["2025-12-01",1300.0,1300.0,1300.0,1300.0,0],["2025-12-02",1300.0,1300.0,1300.0,1300.0,0],["2025-12-03",1300.0,1300.0,1300.0,1300.0,0],["2025-12-04",1300.0,1300.0,1300.0,1300.0,0],["2025-12-05",1400.0,1400.0,1300.0,1400.0,139700],["2025-12-08",1300.0,1300.0,1300.0,1300.0,0],["2025-12-09",1300.0,1300.0,1300.0,1300.0,0],["2025-12-10",1300.0,1300.0,1300.0,1300.0,0],["2025-12-11",1300.0,1300.0,1300.0,1300.0,0],["2025-12-12",1300.0,1300.0,1200.0,1200.0,41700],["2025-12-15",1200.0,1200.0,1200.0,1200.0,0],["2025-12-16",1200.0,1200.0,1200.0,1200.0,0],["2025-12-17",1200.0,1200.0,1200.0,1200.0,0],["2025-12-18",1200.0,1200.0,1200.0,1200.0,0],["2025-12-19",1200.0,1300.0,1100.0,1200.0,483700],["2025-12-22",1300.0,1300.0,1300.0,1300.0,0],["2025-12-23",1300.0,1300.0,1300.0,1300.0,0],["2025-12-24",1300.0,1300.0,1300.0,1300.0,0],["2025-12-25",1300.0,1300.0,1300.0,1300.0,0],["2025-12-26",1200.0,1400.0,1200.0,1300.0,104700],["2025-12-29",1300.0,1300.0,1300.0,1300.0,0],["2025-12-30",1300.0,1300.0,1300.0,1300.0,0],["2025-12-31",1300.0,1300.0,1300.0,1300.0,0],["2026-01-05",1300.0,1300.0,1300.0,1300.0,0],["2026-01-06",1300.0,1300.0,1300.0,1300.0,0],["2026-01-07",1300.0,1300.0,1300.0,1300.0,0],["2026-01-08",1300.0,1300.0,1300.0,1300.0,0],["2026-01-09",1200.0,1300.0,1200.0,1300.0,339700],["2026-01-12",1300.0,1300.0,1300.0,1300.0,0],["2026-01-13",1300.0,1300.0,1300.0,1300.0,0],["2026-01-14",1300.0,1300.0,1300.0,1300.0,0],["2026-01-15",1300.0,1300.0,1300.0,1300.0,0],["2026-01-16",1300.0,1400.0,1200.0,1300.0,579900],["2026-01-19",1300.0,1300.0,1300.0,1300.0,0],["2026-01-20",1300.0,1300.0,1300.0,1300.0,0],["2026-01-21",1300.0,1300.0,1300.0,1300.0,0],["2026-01-22",1300.0,1300.0,1300.0,1300.0,0],["2026-01-23",1300.0,1300.0,1200.0,1300.0,315100],["2026-01-26",1300.0,1300.0,1300.0,1300.0,0],["2026-01-27",1300.0,1300.0,1300.0,1300.0,0],["2026-01-28",1300.0,1300.0,1300.0,1300.0,0],["2026-01-29",1300.0,1300.0,1300.0,1300.0,0],["2026-01-30",1200.0,1300.0,1200.0,1300.0,314800],["2026-02-02",1300.0,1300.0,1300.0,1300.0,0],["2026-02-03",1300.0,1300.0,1300.0,1300.0,0],["2026-02-04",1300.0,1300.0,1300.0,1300.0,0],["2026-02-05",1300.0,1300.0,1300.0,1300.0,0],["2026-02-06",1300.0,1300.0,1200.0,1300.0,541200],["2026-02-09",1300.0,1300.0,1300.0,1300.0,0],["2026-02-10",1300.0,1300.0,1300.0,1300.0,0],["2026-02-11",1300.0,1300.0,1300.0,1300.0,0],["2026-02-12",1300.0,1300.0,1300.0,1300.0,0],["2026-02-13",1300.0,1300.0,1200.0,1200.0,45700],["2026-02-23",1200.0,1200.0,1200.0,1200.0,0],["2026-02-24",1200.0,1200.0,1200.0,1200.0,0],["2026-02-25",1200.0,1200.0,1200.0,1200.0,0],["2026-02-26",1200.0,1200.0,1200.0,1200.0,0],["2026-02-27",1200.0,1300.0,1200.0,1300.0,347800],["2026-03-02",1300.0,1300.0,1300.0,1300.0,0],["2026-03-03",1300.0,1300.0,1300.0,1300.0,0],["2026-03-04",1300.0,1300.0,1300.0,1300.0,0],["2026-03-05",1300.0,1300.0,1300.0,1300.0,0],["2026-03-06",1200.0,1400.0,1200.0,1400.0,140600],["2026-03-09",1400.0,1400.0,1400.0,1400.0,0],["2026-03-10",1400.0,1400.0,1400.0,1400.0,0],["2026-03-11",1400.0,1400.0,1400.0,1400.0,0],["2026-03-12",1400.0,1400.0,1400.0,1400.0,0],["2026-03-13",1300.0,1400.0,1300.0,1300.0,90700],["2026-03-16",1300.0,1300.0,1300.0,1300.0,0],["2026-03-17",1300.0,1300.0,1300.0,1300.0,0],["2026-03-18",1300.0,1300.0,1300.0,1300.0,0],["2026-03-19",1300.0,1300.0,1300.0,1300.0,0],["2026-03-20",1300.0,1300.0,1200.0,1300.0,122200],["2026-03-23",1300.0,1300.0,1300.0,1300.0,0],["2026-03-24",1300.0,1300.0,1300.0,1300.0,0],["2026-03-25",1300.0,1300.0,1300.0,1300.0,0],["2026-03-26",1300.0,1300.0,1300.0,1300.0,0],["2026-03-27",1300.0,1400.0,1300.0,1400.0,69400],["2026-03-30",1300.0,1300.0,1300.0,1300.0,0],["2026-03-31",1300.0,1300.0,1300.0,1300.0,0],["2026-04-01",1300.0,1300.0,1300.0,1300.0,0],["2026-04-02",1300.0,1300.0,1300.0,1300.0,0],["2026-04-03",1300.0,1300.0,1200.0,1300.0,15400],["2026-04-06",1300.0,1300.0,1300.0,1300.0,0],["2026-04-07",1300.0,1300.0,1300.0,1300.0,0],["2026-04-08",1300.0,1300.0,1300.0,1300.0,0],["2026-04-09",1300.0,1300.0,1300.0,1300.0,0],["2026-04-10",1300.0,1300.0,1300.0,1300.0,313600],["2026-04-13",1300.0,1300.0,1300.0,1300.0,0],["2026-04-14",1300.0,1300.0,1300.0,1300.0,0],["2026-04-15",1300.0,1300.0,1300.0,1300.0,0],["2026-04-16",1300.0,1300.0,1300.0,1300.0,0],["2026-04-17",1300.0,1400.0,1300.0,1300.0,60500],["2026-04-20",1300.0,1300.0,1300.0,1300.0,0],["2026-04-21",1300.0,1300.0,1300.0,1300.0,0],["2026-04-22",1300.0,1300.0,1300.0,1300.0,0],["2026-04-23",1300.0,1300.0,1300.0,1300.0,0],["2026-04-24",1300.0,1400.0,1300.0,1400.0,17800],["2026-04-28",1300.0,1300.0,1300.0,1300.0,0],["2026-04-29",1300.0,1300.0,1300.0,1300.0,0],["2026-05-04",1300.0,1300.0,1300.0,1300.0,0],["2026-05-05",1300.0,1300.0,1300.0,1300.0,0],["2026-05-06",1300.0,1300.0,1300.0,1300.0,0],["2026-05-07",1300.0,1300.0,1300.0,1300.0,0],["2026-05-08",1300.0,1400.0,1300.0,1300.0,39200],["2026-05-11",1300.0,1300.0,1300.0,1300.0,0],["2026-05-12",1300.0,1300.0,1300.0,1300.0,0],["2026-05-13",1300.0,1300.0,1300.0,1300.0,0],["2026-05-14",1300.0,1300.0,1300.0,1300.0,0],["2026-05-15",1300.0,1400.0,1300.0,1400.0,94600],["2026-05-18",1300.0,1300.0,1300.0,1300.0,0],["2026-05-19",1300.0,1300.0,1300.0,1300.0,0],["2026-05-20",1300.0,1300.0,1300.0,1300.0,0],["2026-05-21",1300.0,1300.0,1300.0,1300.0,0],["2026-05-22",1300.0,1300.0,1300.0,1300.0,62200],["2026-05-25",1300.0,1300.0,1300.0,1300.0,0],["2026-05-26",1300.0,1300.0,1300.0,1300.0,0],["2026-05-27",1300.0,1300.0,1300.0,1300.0,0],["2026-05-28",1300.0,1300.0,1300.0,1300.0,0],["2026-05-29",1200.0,1400.0,1200.0,1200.0,162200],["2026-06-01",1300.0,1300.0,1300.0,1300.0,0],["2026-06-02",1300.0,1300.0,1300.0,1300.0,0],["2026-06-03",1300.0,1300.0,1300.0,1300.0,0],["2026-06-04",1300.0,1300.0,1300.0,1300.0,0],["2026-06-05",1300.0,1400.0,1300.0,1300.0,35000],["2026-06-08",1300.0,1300.0,1300.0,1300.0,0],["2026-06-09",1300.0,1300.0,1300.0,1300.0,0],["2026-06-10",1300.0,1300.0,1300.0,1300.0,0],["2026-06-11",1300.0,1300.0,1300.0,1300.0,0],["2026-06-12",1300.0,1300.0,1200.0,1300.0,61900],["2026-06-15",1300.0,1300.0,1300.0,1300.0,0],["2026-06-16",1300.0,1300.0,1300.0,1300.0,0],["2026-06-17",1300.0,1300.0,1300.0,1300.0,0],["2026-06-18",1300.0,1300.0,1300.0,1300.0,0],["2026-06-19",1300.0,1400.0,1200.0,1400.0,38800],["2026-06-22",1300.0,1300.0,1300.0,1300.0,0],["2026-06-23",1300.0,1300.0,1300.0,1300.0,0],["2026-06-24",1300.0,1300.0,1300.0,1300.0,0],["2026-06-25",1300.0,1300.0,1300.0,1300.0,0],["2026-06-26",1300.0,1300.0,1200.0,1300.0,65400],["2026-06-29",1200.0,1200.0,1200.0,1200.0,0],["2026-06-30",1200.0,1200.0,1200.0,1200.0,0],["2026-07-01",1200.0,1200.0,1200.0,1200.0,0],["2026-07-02",1200.0,1200.0,1200.0,1200.0,0],["2026-07-03",1200.0,1200.0,1200.0,1200.0,6800],["2026-07-06",1200.0,1200.0,1200.0,1200.0,0],["2026-07-07",1200.0,1200.0,1200.0,1200.0,0],["2026-07-08",1200.0,1200.0,1200.0,1200.0,0],["2026-07-09",1200.0,1200.0,1200.0,1200.0,0],["2026-07-10",1200.0,1200.0,1100.0,1100.0,34200],["2026-07-13",1100.0,1100.0,1100.0,1100.0,0],["2026-07-14",1100.0,1100.0,1100.0,1100.0,0],["2026-07-15",1100.0,1100.0,1100.0,1100.0,0],["2026-07-16",1100.0,1100.0,1100.0,1100.0,0],["2026-07-17",1000.0,1000.0,1000.0,1000.0,69200],["2026-07-20",1000.0,1000.0,1000.0,1000.0,0],["2026-07-21",1000.0,1000.0,1000.0,1000.0,0],["2026-07-22",1000.0,1000.0,1000.0,1000.0,0],["2026-07-23",1000.0,1000.0,1000.0,1000.0,0],["2026-07-24",1000.0,1000.0,1000.0,1000.0,1300],["2026-07-27",1000.0,1000.0,1000.0,1000.0,0],["2026-07-28",1000.0,1000.0,1000.0,1000.0,0],["2026-07-29",1000.0,1000.0,1000.0,1000.0,0],["2026-07-30",1000.0,1000.0,1000.0,1000.0,0],["2026-07-31",1100.0,1100.0,900.0,900.0,49000],["2026-08-03",900.0,900.0,900.0,900.0,0],["2026-08-04",900.0,900.0,900.0,900.0,0],["2026-08-05",900.0,900.0,900.0,900.0,0],["2026-08-06",900.0,900.0,900.0,900.0,0],["2026-08-07",900.0,1000.0,900.0,1000.0,41700],["2026-08-10",1000.0,1000.0,1000.0,1000.0,0],["2026-08-11",1000.0,1000.0,1000.0,1000.0,0],["2026-08-12",1000.0,1000.0,1000.0,1000.0,0],["2026-08-13",1000.0,1000.0,1000.0,1000.0,0],["2026-08-14",1000.0,1100.0,1000.0,1100.0,28500],["2026-08-17",1100.0,1100.0,1100.0,1100.0,0],["2026-08-18",1100.0,1100.0,1100.0,1100.0,0],["2026-08-19",1100.0,1100.0,1100.0,1100.0,0],["2026-08-20",1100.0,1100.0,1100.0,1100.0,0],["2026-08-21",1100.0,1100.0,1000.0,1000.0,23200],["2026-08-24",1000.0,1000.0,1000.0,1000.0,0],["2026-08-25",1000.0,1000.0,1000.0,1000.0,0],["2026-08-26",1000.0,1000.0,1000.0,1000.0,0],["2026-08-27",1000.0,1000.0,1000.0,1000.0,0],["2026-08-28",900.0,1000.0,900.0,900.0,16700],["2026-09-03",900.0,900.0,900.0,900.0,0],["2026-09-04",800.0,900.0,800.0,900.0,26900],["2026-09-07",900.0,900.0,900.0,900.0,0],["2026-09-08",900.0,900.0,900.0,900.0,0],["2026-09-09",900.0,900.0,900.0,900.0,0],["2026-09-10",900.0,900.0,900.0,900.0,0],["2026-09-11",900.0,900.0,900.0,900.0,8000],["2026-09-14",900.0,900.0,900.0,900.0,0],["2026-09-15",900.0,900.0,900.0,900.0,0],["2026-09-16",900.0,900.0,900.0,900.0,0],["2026-09-17",900.0,900.0,900.0,900.0,0],["2026-09-18",900.0,900.0,800.0,900.0,62000],["2026-09-21",800.0,800.0,800.0,800.0,0],["2026-09-22",800.0,800.0,800.0,800.0,0],["2026-09-23",800.0,800.0,800.0,800.0,0],["2026-09-24",800.0,800.0,800.0,800.0,0],["2026-09-25",900.0,900.0,900.0,900.0,29100],["2026-09-28",900.0,900.0,900.0,900.0,0],["2026-09-29",900.0,900.0,900.0,900.0,0],["2026-09-30",900.0,900.0,900.0,900.0,0],["2026-10-01",900.0,900.0,900.0,900.0,0],["2026-10-02",900.0,1000.0,800.0,800.0,17500],["2026-10-05",900.0,900.0,900.0,900.0,0],["2026-10-06",900.0,900.0,900.0,900.0,0],["2026-10-07",900.0,900.0,900.0,900.0,0],["2026-10-08",900.0,900.0,900.0,900.0,0],["2026-10-09",900.0,900.0,800.0,900.0,85600],["2026-10-12",900.0,900.0,900.0,900.0,0]]}