{"sym":"VHD","index":false,"bars":[["2017-06-22",18293.62,18293.62,7916.15,7916.15,45000],["2017-06-23",7849.62,7849.62,7317.45,7317.45,1100],["2017-06-26",7317.45,7317.45,7317.45,7317.45,1000],["2017-06-27",7184.4,7184.4,6984.83,6984.83,600],["2017-06-28",6652.22,6652.22,6120.05,6120.05,7400],["2017-06-29",5987.0,6652.22,5255.26,5321.78,9800],["2017-06-30",5321.78,6386.13,5321.78,6386.13,5200],["2017-07-03",6319.61,6319.61,6319.61,6319.61,500],["2017-07-04",6900.73,6900.73,6900.73,6900.73,500],["2017-07-05",6755.45,6755.45,6755.45,6755.45,500],["2017-07-06",6755.45,6755.45,6755.45,6755.45,0],["2017-07-07",5811.14,6610.17,5811.14,6610.17,700],["2017-07-10",6174.33,6392.25,6174.33,6392.25,3000],["2017-07-11",6973.37,6973.37,6973.37,6973.37,500],["2017-07-12",6973.37,6973.37,6973.37,6973.37,200],["2017-07-13",6973.37,6973.37,6973.37,6973.37,0],["2017-07-14",6610.17,6610.17,5956.42,5956.42,1800],["2017-07-17",6900.73,6900.73,6900.73,6900.73,200],["2017-07-18",5883.78,6537.53,5883.78,5883.78,5400],["2017-07-19",5956.42,5956.42,5956.42,5956.42,0],["2017-07-20",6174.33,6174.33,5811.14,5811.14,4900],["2017-07-21",5811.14,5811.14,5811.14,5811.14,5300],["2017-07-24",5012.11,6174.33,4939.47,4939.47,2200],["2017-07-25",5956.42,5956.42,5956.42,5956.42,100],["2017-07-26",5956.42,5956.42,5956.42,5956.42,0],["2017-07-27",5956.42,5956.42,5956.42,5956.42,0],["2017-07-28",5157.38,5956.42,5157.38,5956.42,690],["2017-07-31",5956.42,5956.42,5956.42,5956.42,200],["2017-08-01",5230.02,5956.42,5157.38,5956.42,1600],["2017-08-02",5883.78,5883.78,5883.78,5883.78,100],["2017-08-03",5811.14,5811.14,5811.14,5811.14,100],["2017-08-04",5811.14,5811.14,5811.14,5811.14,0],["2017-08-07",5811.14,5811.14,5811.14,5811.14,0],["2017-08-08",5084.75,5811.14,5084.75,5811.14,3500],["2017-08-09",5157.38,5157.38,5157.38,5157.38,1200],["2017-08-10",5375.3,5375.3,5302.66,5302.66,3400],["2017-08-11",6029.06,6029.06,6029.06,6029.06,100],["2017-08-14",6029.06,6029.06,6029.06,6029.06,0],["2017-08-15",6029.06,6029.06,6029.06,6029.06,0],["2017-08-16",6029.06,6029.06,6029.06,6029.06,0],["2017-08-17",6029.06,6029.06,6029.06,6029.06,0],["2017-08-18",6900.73,6900.73,6900.73,6900.73,800],["2017-08-21",5375.3,5375.3,5375.3,5375.3,5900],["2017-08-22",6101.69,6101.69,6101.69,6101.69,2000],["2017-08-23",6101.69,6101.69,6101.69,6101.69,0],["2017-08-24",6101.69,6101.69,6101.69,6101.69,0],["2017-08-25",6101.69,6101.69,6101.69,6101.69,10],["2017-08-28",6101.69,6101.69,6101.69,6101.69,0],["2017-08-29",6101.69,6101.69,6101.69,6101.69,0],["2017-08-30",6101.69,6101.69,6101.69,6101.69,0],["2017-08-31",5230.02,5230.02,5230.02,5230.02,1400],["2017-09-01",5883.78,5883.78,5883.78,5883.78,1000],["2017-09-05",5883.78,5883.78,5883.78,5883.78,0],["2017-09-06",5302.66,5302.66,5302.66,5302.66,500],["2017-09-07",5302.66,5302.66,5302.66,5302.66,0],["2017-09-08",5302.66,5302.66,5302.66,5302.66,0],["2017-09-11",5302.66,5302.66,5302.66,5302.66,0],["2017-09-12",5302.66,5302.66,5302.66,5302.66,0],["2017-09-13",5302.66,5302.66,5302.66,5302.66,0],["2017-09-14",5302.66,5302.66,5302.66,5302.66,0],["2017-09-15",5302.66,5302.66,5302.66,5302.66,0],["2017-09-18",5447.94,5447.94,5447.94,5447.94,300],["2017-09-19",5447.94,5447.94,5447.94,5447.94,280],["2017-09-20",5447.94,5447.94,5447.94,5447.94,0],["2017-09-21",5447.94,5447.94,5447.94,5447.94,5000],["2017-09-22",5447.94,5447.94,5447.94,5447.94,0],["2017-09-25",5447.94,5447.94,5447.94,5447.94,100],["2017-09-26",6101.69,6101.69,6101.69,6101.69,500],["2017-09-27",6101.69,6101.69,6101.69,6101.69,0],["2017-09-28",5447.94,5447.94,5447.94,5447.94,5000],["2017-09-29",5447.94,5447.94,5447.94,5447.94,11800],["2017-10-02",5447.94,5447.94,5447.94,5447.94,1000],["2017-10-03",5447.94,5447.94,5447.94,5447.94,0],["2017-10-04",5084.75,5084.75,5084.75,5084.75,1000],["2017-10-05",5084.75,5084.75,5084.75,5084.75,0],["2017-10-06",5084.75,5084.75,5084.75,5084.75,0],["2017-10-09",5375.3,5375.3,5375.3,5375.3,1000],["2017-10-10",5375.3,5375.3,5375.3,5375.3,0],["2017-10-11",5447.94,5447.94,5447.94,5447.94,11000],["2017-10-12",5230.02,5230.02,5230.02,5230.02,100],["2017-10-13",5230.02,5230.02,5230.02,5230.02,0],["2017-10-16",5956.42,5956.42,5883.78,5956.42,14700],["2017-10-17",6029.06,6029.06,5956.42,5956.42,800],["2017-10-18",6101.69,6246.97,6101.69,6174.33,2300],["2017-10-19",5956.42,5956.42,5956.42,5956.42,200],["2017-10-20",5956.42,5956.42,5956.42,5956.42,0],["2017-10-23",5956.42,5956.42,5956.42,5956.42,0],["2017-10-24",5956.42,5956.42,5956.42,5956.42,1000],["2017-10-25",6755.45,6755.45,6755.45,6755.45,100],["2017-10-26",6246.97,6392.25,6174.33,6174.33,6200],["2017-10-27",6246.97,6246.97,6246.97,6246.97,0],["2017-10-30",6174.33,6174.33,6174.33,6174.33,1000],["2017-10-31",6101.69,6174.33,6101.69,6174.33,1000],["2017-11-01",6537.53,6537.53,6537.53,6537.53,100],["2017-11-02",6174.33,6174.33,6174.33,6174.33,500],["2017-11-03",5811.14,6174.33,5811.14,6174.33,1900],["2017-11-06",6029.06,6029.06,6029.06,6029.06,0],["2017-11-07",6029.06,6029.06,6029.06,6029.06,0],["2017-11-08",6029.06,6029.06,6029.06,6029.06,0],["2017-11-09",6029.06,6029.06,6029.06,6029.06,0],["2017-11-10",6029.06,6029.06,6029.06,6029.06,0],["2017-11-13",6029.06,6029.06,6029.06,6029.06,0],["2017-11-14",6029.06,6029.06,6029.06,6029.06,0],["2017-11-15",6029.06,6029.06,6029.06,6029.06,500],["2017-11-16",6029.06,6029.06,6029.06,6029.06,0],["2017-11-17",6029.06,6029.06,6029.06,6029.06,0],["2017-11-20",6029.06,6029.06,6029.06,6029.06,0],["2017-11-21",6029.06,6029.06,6029.06,6029.06,0],["2017-11-22",6029.06,6029.06,6029.06,6029.06,0],["2017-11-23",6029.06,6029.06,6029.06,6029.06,0],["2017-11-24",6029.06,6029.06,6029.06,6029.06,0],["2017-11-27",6029.06,6029.06,6029.06,6029.06,0],["2017-11-28",6029.06,6029.06,6029.06,6029.06,0],["2017-11-29",6029.06,6029.06,6029.06,6029.06,0],["2017-11-30",6029.06,6029.06,6029.06,6029.06,5500],["2017-12-01",6101.69,6101.69,6101.69,6101.69,600],["2017-12-04",6029.06,6973.37,6029.06,6900.73,32300],["2017-12-05",6900.73,6900.73,6900.73,6900.73,0],["2017-12-06",6900.73,6900.73,6900.73,6900.73,0],["2017-12-07",6900.73,6900.73,6900.73,6900.73,0],["2017-12-08",6900.73,7481.84,6828.09,7263.92,18900],["2017-12-11",7263.92,7263.92,7263.92,7263.92,10900],["2017-12-12",7336.56,7627.12,7336.56,7627.12,8100],["2017-12-13",7627.12,7699.76,7627.12,7699.76,34500],["2017-12-14",7627.12,7627.12,7627.12,7627.12,1900],["2017-12-15",8716.71,8716.71,8716.71,8716.71,100],["2017-12-18",8716.71,8716.71,8716.71,8716.71,0],["2017-12-19",7409.2,7409.2,7409.2,7409.2,100],["2017-12-20",7409.2,7409.2,7409.2,7409.2,0],["2017-12-21",7409.2,7409.2,7409.2,7409.2,100],["2017-12-22",7336.56,7336.56,7336.56,7336.56,3100],["2017-12-25",7336.56,7336.56,7336.56,7336.56,0],["2017-12-26",6246.97,7263.92,6246.97,7263.92,200],["2017-12-27",6755.45,6755.45,6755.45,6755.45,0],["2017-12-28",6537.53,6537.53,6537.53,6537.53,1700],["2017-12-29",7263.92,7263.92,7263.92,7263.92,100],["2018-01-02",7263.92,7263.92,7263.92,7263.92,0],["2018-01-03",6174.33,6174.33,6174.33,6174.33,6300],["2018-01-04",6174.33,6174.33,6174.33,6174.33,0],["2018-01-05",6900.73,6900.73,6900.73,6900.73,100],["2018-01-08",6900.73,6900.73,6900.73,6900.73,0],["2018-01-09",6900.73,6900.73,6900.73,6900.73,0],["2018-01-10",6537.53,6537.53,6319.61,6537.53,1100],["2018-01-11",6537.53,6537.53,6537.53,6537.53,700],["2018-01-12",6537.53,6537.53,6537.53,6537.53,0],["2018-01-15",6537.53,6537.53,6537.53,6537.53,0],["2018-01-16",6537.53,6537.53,6537.53,6537.53,0],["2018-01-17",5593.22,7409.2,5593.22,7409.2,200],["2018-01-18",6537.53,6537.53,6537.53,6537.53,0],["2018-01-19",6537.53,6537.53,6537.53,6537.53,0],["2018-01-22",6537.53,6537.53,6537.53,6537.53,0],["2018-01-23",6537.53,6537.53,6537.53,6537.53,0],["2018-01-24",6537.53,6537.53,6537.53,6537.53,0],["2018-01-25",6537.53,6537.53,6537.53,6537.53,0],["2018-01-26",6537.53,6537.53,6537.53,6537.53,0],["2018-01-29",6537.53,6537.53,6537.53,6537.53,0],["2018-01-30",6537.53,6537.53,6537.53,6537.53,0],["2018-01-31",6537.53,6537.53,6537.53,6537.53,0],["2018-02-01",6537.53,6537.53,6537.53,6537.53,0],["2018-02-02",6537.53,6537.53,6537.53,6537.53,0],["2018-02-05",6537.53,6537.53,6537.53,6537.53,0],["2018-02-06",6537.53,6537.53,6537.53,6537.53,0],["2018-02-07",6537.53,6537.53,6537.53,6537.53,0],["2018-02-08",6537.53,6537.53,6537.53,6537.53,0],["2018-02-09",6537.53,6537.53,6537.53,6537.53,0],["2018-02-12",7481.84,7481.84,7481.84,7481.84,100],["2018-02-13",7481.84,7481.84,7481.84,7481.84,0],["2018-02-21",7481.84,7481.84,7481.84,7481.84,0],["2018-02-22",7481.84,7481.84,7481.84,7481.84,0],["2018-02-23",7481.84,7481.84,7481.84,7481.84,0],["2018-02-26",7481.84,7481.84,7481.84,7481.84,0],["2018-02-27",7481.84,7481.84,7481.84,7481.84,0],["2018-02-28",6900.73,6900.73,6900.73,6900.73,5000],["2018-03-01",6900.73,6900.73,6900.73,6900.73,0],["2018-03-02",6174.33,7191.28,6174.33,7191.28,11100],["2018-03-05",6174.33,6174.33,6174.33,6174.33,0],["2018-03-06",6174.33,6174.33,6174.33,6174.33,0],["2018-03-07",6174.33,6174.33,6174.33,6174.33,0],["2018-03-08",6900.73,6900.73,6900.73,6900.73,100],["2018-03-09",6900.73,6900.73,5883.78,5883.78,4000],["2018-03-12",6174.33,6174.33,6174.33,6174.33,0],["2018-03-13",5447.94,5447.94,5375.3,5375.3,11800],["2018-03-14",6246.97,6246.97,5375.3,5447.94,7800],["2018-03-15",5375.3,5375.3,5375.3,5375.3,0],["2018-03-16",5447.94,5447.94,5375.3,5375.3,5300],["2018-03-19",6174.33,6174.33,6174.33,6174.33,100],["2018-03-20",6174.33,6174.33,6174.33,6174.33,0],["2018-03-21",6174.33,6174.33,6174.33,6174.33,0],["2018-03-22",6174.33,6174.33,6174.33,6174.33,0],["2018-03-23",6174.33,6174.33,6174.33,6174.33,0],["2018-03-26",6174.33,6174.33,6174.33,6174.33,0],["2018-03-27",6900.73,6900.73,6900.73,6900.73,500],["2018-03-28",6900.73,6900.73,6900.73,6900.73,0],["2018-03-29",5956.42,6537.53,5956.42,6537.53,10000],["2018-03-30",6537.53,6537.53,5593.22,6537.53,5800],["2018-04-02",7409.2,7409.2,6682.81,7409.2,39500],["2018-04-03",7990.31,8208.23,7409.2,7409.2,14700],["2018-04-04",7336.56,7627.12,7336.56,7409.2,5600],["2018-04-05",6464.89,7409.2,6464.89,7263.92,7800],["2018-04-06",7481.84,7627.12,7409.2,7627.12,2300],["2018-04-09",7627.12,7627.12,7481.84,7554.48,11300],["2018-04-10",7554.48,7554.48,7554.48,7554.48,2000],["2018-04-11",7481.84,7554.48,7118.64,7118.64,5700],["2018-04-12",7409.2,7409.2,7409.2,7409.2,0],["2018-04-13",7409.2,7409.2,7409.2,7409.2,0],["2018-04-16",6338.98,6338.98,6338.98,6338.98,500],["2018-04-17",7244.55,7244.55,7244.55,7244.55,1100],["2018-04-18",7244.55,7244.55,7244.55,7244.55,0],["2018-04-19",7244.55,7409.2,7244.55,7409.2,1100],["2018-04-20",7409.2,7409.2,7409.2,7409.2,3000],["2018-04-23",7409.2,7409.2,7409.2,7409.2,1000],["2018-04-24",7409.2,7409.2,7409.2,7409.2,1100],["2018-04-26",7409.2,7409.2,7409.2,7409.2,0],["2018-04-27",7409.2,7409.2,7409.2,7409.2,0],["2018-05-02",7326.88,7326.88,7326.88,7326.88,4000],["2018-05-03",7326.88,7326.88,7326.88,7326.88,0],["2018-05-04",7573.85,7573.85,7409.2,7409.2,2400],["2018-05-07",7409.2,7409.2,7409.2,7409.2,0],["2018-05-08",7409.2,7409.2,7409.2,7409.2,0],["2018-05-09",6585.96,6585.96,6585.96,6585.96,1000],["2018-05-10",6585.96,6585.96,6585.96,6585.96,0],["2018-05-11",6585.96,6585.96,6585.96,6585.96,0],["2018-05-14",6585.96,6585.96,6585.96,6585.96,0],["2018-05-15",6997.58,6997.58,6997.58,6997.58,100],["2018-05-16",7985.47,7985.47,7985.47,7985.47,100],["2018-05-17",7326.88,7326.88,6997.58,6997.58,1200],["2018-05-18",7162.23,7162.23,7162.23,7162.23,0],["2018-05-21",7985.47,7985.47,6256.66,6585.96,21800],["2018-05-22",6997.58,6997.58,6585.96,6668.28,7700],["2018-05-23",6668.28,6668.28,6668.28,6668.28,0],["2018-05-24",6668.28,6668.28,6585.96,6585.96,6900],["2018-05-25",5598.06,5598.06,5598.06,5598.06,2000],["2018-05-28",6421.31,6421.31,6421.31,6421.31,4200],["2018-05-29",6421.31,6421.31,6421.31,6421.31,900],["2018-05-30",6585.96,6585.96,6585.96,6585.96,1900],["2018-05-31",6585.96,6585.96,6585.96,6585.96,0],["2018-06-01",6585.96,6585.96,6585.96,6585.96,0],["2018-06-04",6585.96,6585.96,6585.96,6585.96,0],["2018-06-05",6668.28,6668.28,6668.28,6668.28,300],["2018-06-06",6668.28,6668.28,6668.28,6668.28,0],["2018-06-07",6668.28,6668.28,6668.28,6668.28,0],["2018-06-08",6668.28,6668.28,6668.28,6668.28,0],["2018-06-11",6668.28,6668.28,6668.28,6668.28,300],["2018-06-12",6750.61,6832.93,6750.61,6832.93,600],["2018-06-13",6832.93,6832.93,6832.93,6832.93,0],["2018-06-14",7409.2,7409.2,7409.2,7409.2,1300],["2018-06-15",6997.58,6997.58,6997.58,6997.58,3200],["2018-06-18",6997.58,6997.58,6997.58,6997.58,2400],["2018-06-19",7409.2,7409.2,7409.2,7409.2,100],["2018-06-20",7409.2,7409.2,7409.2,7409.2,100],["2018-06-21",7738.5,7738.5,7738.5,7738.5,100],["2018-06-22",6585.96,6585.96,6585.96,6585.96,1800],["2018-06-25",6585.96,6585.96,6585.96,6585.96,0],["2018-06-26",6585.96,6585.96,6585.96,6585.96,0],["2018-06-27",6585.96,6585.96,6585.96,6585.96,0],["2018-06-28",6585.96,6585.96,6585.96,6585.96,0],["2018-06-29",6585.96,6585.96,6585.96,6585.96,0],["2018-07-02",6585.96,6585.96,6585.96,6585.96,0],["2018-07-03",6585.96,6585.96,6585.96,6585.96,0],["2018-07-04",6585.96,6585.96,6585.96,6585.96,0],["2018-07-05",6585.96,6585.96,6585.96,6585.96,0],["2018-07-06",6585.96,6585.96,6585.96,6585.96,0],["2018-07-09",6585.96,6585.96,6585.96,6585.96,0],["2018-07-10",6585.96,6585.96,6585.96,6585.96,0],["2018-07-11",6585.96,6668.28,6585.96,6585.96,10300],["2018-07-12",6585.96,6585.96,6585.96,6585.96,1000],["2018-07-13",6585.96,6585.96,6585.96,6585.96,2000],["2018-07-16",6585.96,6585.96,6585.96,6585.96,0],["2018-07-17",6585.96,6585.96,6585.96,6585.96,0],["2018-07-18",6585.96,6585.96,6585.96,6585.96,0],["2018-07-19",6585.96,6585.96,6585.96,6585.96,0],["2018-07-20",6585.96,6668.28,6585.96,6668.28,4000],["2018-07-23",6585.96,6585.96,6585.96,6585.96,700],["2018-07-24",6585.96,6585.96,6585.96,6585.96,0],["2018-07-25",6585.96,6585.96,6585.96,6585.96,0],["2018-07-26",6585.96,6585.96,6585.96,6585.96,0],["2018-07-27",6585.96,6585.96,6585.96,6585.96,0],["2018-07-30",6585.96,6585.96,6585.96,6585.96,0],["2018-07-31",6585.96,6585.96,6585.96,6585.96,0],["2018-08-01",7326.88,7409.2,7326.88,7409.2,1400],["2018-08-02",7326.88,7326.88,7326.88,7326.88,1900],["2018-08-03",7244.55,7244.55,7244.55,7244.55,2000],["2018-08-06",7244.55,7244.55,7244.55,7244.55,0],["2018-08-07",7244.55,7244.55,7244.55,7244.55,0],["2018-08-08",7244.55,7244.55,7244.55,7244.55,0],["2018-08-09",7244.55,7244.55,7244.55,7244.55,0],["2018-08-10",7244.55,7244.55,7244.55,7244.55,0],["2018-08-13",7244.55,7244.55,7244.55,7244.55,0],["2018-08-14",7244.55,7244.55,7244.55,7244.55,0],["2018-08-15",7244.55,7244.55,7244.55,7244.55,1200],["2018-08-16",7244.55,7244.55,7244.55,7244.55,0],["2018-08-17",7244.55,7244.55,7244.55,7244.55,200],["2018-08-20",7244.55,7244.55,7244.55,7244.55,0],["2018-08-21",7244.55,7244.55,7244.55,7244.55,0],["2018-08-22",7244.55,7244.55,7244.55,7244.55,1000],["2018-08-23",7244.55,7244.55,7244.55,7244.55,0],["2018-08-24",7244.55,7244.55,7244.55,7244.55,0],["2018-08-27",7244.55,7244.55,7244.55,7244.55,0],["2018-08-28",7244.55,7244.55,7244.55,7244.55,0],["2018-08-29",7244.55,7244.55,7244.55,7244.55,0],["2018-08-30",7244.55,7244.55,7244.55,7244.55,0],["2018-08-31",7244.55,7244.55,7244.55,7244.55,0],["2018-09-04",7244.55,7244.55,7244.55,7244.55,0],["2018-09-05",7244.55,7244.55,7244.55,7244.55,0],["2018-09-06",7244.55,7244.55,7244.55,7244.55,0],["2018-09-07",7244.55,7244.55,7244.55,7244.55,0],["2018-09-10",7244.55,7244.55,7244.55,7244.55,7100],["2018-09-11",7244.55,7244.55,7244.55,7244.55,2100],["2018-09-12",7244.55,7244.55,7244.55,7244.55,13000],["2018-09-13",7244.55,7244.55,7244.55,7244.55,5000],["2018-09-14",7244.55,7244.55,7244.55,7244.55,0],["2018-09-17",7244.55,7244.55,7244.55,7244.55,8000],["2018-09-18",7244.55,7244.55,7244.55,7244.55,3000],["2018-09-19",7244.55,7244.55,7244.55,7244.55,0],["2018-09-20",7244.55,7244.55,7244.55,7244.55,0],["2018-09-21",7409.2,7409.2,7244.55,7244.55,24100],["2018-09-24",7244.55,7244.55,7244.55,7244.55,25000],["2018-09-25",7244.55,7244.55,7244.55,7244.55,4500],["2018-09-26",7244.55,7244.55,7244.55,7244.55,0],["2018-09-27",7244.55,7244.55,7244.55,7244.55,0],["2018-09-28",7244.55,7244.55,7244.55,7244.55,0],["2018-10-01",7244.55,7244.55,7244.55,7244.55,0],["2018-10-02",7326.88,7326.88,7326.88,7326.88,600],["2018-10-03",7409.2,7409.2,7244.55,7244.55,3000],["2018-10-04",7326.88,7326.88,7326.88,7326.88,0],["2018-10-05",7409.2,7409.2,7409.2,7409.2,2000],["2018-10-08",7409.2,7409.2,7409.2,7409.2,600],["2018-10-09",7409.2,7409.2,7409.2,7409.2,1000],["2018-10-10",8150.12,8150.12,8150.12,8150.12,700],["2018-10-11",8150.12,8150.12,8150.12,8150.12,0],["2018-10-12",8150.12,8150.12,8150.12,8150.12,0],["2018-10-15",8150.12,8150.12,8150.12,8150.12,0],["2018-10-16",8150.12,8150.12,8150.12,8150.12,0],["2018-10-17",8150.12,8150.12,8150.12,8150.12,0],["2018-10-18",8150.12,8150.12,8150.12,8150.12,0],["2018-10-19",7409.2,7409.2,7409.2,7409.2,5000],["2018-10-22",7409.2,7409.2,7409.2,7409.2,5000],["2018-10-23",7573.85,7573.85,7573.85,7573.85,100],["2018-10-24",7573.85,7573.85,7573.85,7573.85,500],["2018-10-25",7573.85,7573.85,7573.85,7573.85,0],["2018-10-26",7573.85,7573.85,7573.85,7573.85,0],["2018-10-29",7573.85,7573.85,7573.85,7573.85,0],["2018-10-30",7573.85,7573.85,7573.85,7573.85,1500],["2018-10-31",7573.85,7573.85,7573.85,7573.85,0],["2018-11-01",7573.85,7573.85,7573.85,7573.85,0],["2018-11-02",7573.85,7573.85,7573.85,7573.85,1000],["2018-11-05",7573.85,7573.85,7573.85,7573.85,0],["2018-11-06",7573.85,7573.85,7573.85,7573.85,0],["2018-11-07",7573.85,7573.85,7573.85,7573.85,0],["2018-11-08",7573.85,7573.85,7573.85,7573.85,0],["2018-11-09",7573.85,7573.85,7573.85,7573.85,18800],["2018-11-12",7820.82,7820.82,7820.82,7820.82,100],["2018-11-13",6668.28,7738.5,6668.28,7738.5,200],["2018-11-14",7244.55,7244.55,7244.55,7244.55,0],["2018-11-15",7244.55,7244.55,7244.55,7244.55,0],["2018-11-16",7079.9,7079.9,7079.9,7079.9,100],["2018-11-19",6174.33,6174.33,6174.33,6174.33,100],["2018-11-20",6174.33,6174.33,6174.33,6174.33,0],["2018-11-21",7079.9,7079.9,7079.9,7079.9,100],["2018-11-22",7079.9,7079.9,7079.9,7079.9,0],["2018-11-23",7079.9,7079.9,7079.9,7079.9,0],["2018-11-26",7079.9,7079.9,7079.9,7079.9,0],["2018-11-27",7079.9,7079.9,7079.9,7079.9,0],["2018-11-28",7079.9,7079.9,7079.9,7079.9,0],["2018-11-29",7409.2,7409.2,7409.2,7409.2,1000],["2018-11-30",7409.2,7409.2,7409.2,7409.2,0],["2018-12-03",7409.2,7409.2,7409.2,7409.2,0],["2018-12-04",7409.2,7409.2,7409.2,7409.2,0],["2018-12-05",7820.82,7820.82,7820.82,7820.82,100],["2018-12-06",7820.82,7820.82,7820.82,7820.82,0],["2018-12-07",7820.82,7820.82,7820.82,7820.82,0],["2018-12-10",7820.82,7820.82,7820.82,7820.82,0],["2018-12-11",7820.82,7820.82,7820.82,7820.82,0],["2018-12-12",7820.82,7820.82,7820.82,7820.82,0],["2018-12-13",7820.82,7820.82,7820.82,7820.82,0],["2018-12-14",7820.82,7820.82,7820.82,7820.82,0],["2018-12-17",7820.82,7820.82,7820.82,7820.82,0],["2018-12-18",7820.82,7820.82,7820.82,7820.82,0],["2018-12-19",7820.82,7820.82,7820.82,7820.82,0],["2018-12-20",7079.9,7079.9,6750.61,6750.61,5000],["2018-12-21",7738.5,7738.5,7738.5,7738.5,100],["2018-12-24",7738.5,7738.5,7738.5,7738.5,0],["2018-12-25",7244.55,7244.55,7244.55,7244.55,22100],["2018-12-26",7244.55,7244.55,7244.55,7244.55,0],["2018-12-27",6256.66,7820.82,6256.66,7820.82,200],["2018-12-28",7079.9,7079.9,7079.9,7079.9,0],["2019-01-02",7079.9,7079.9,7079.9,7079.9,1000],["2019-01-03",7409.2,7409.2,7244.55,7244.55,6000],["2019-01-04",7326.88,7326.88,7326.88,7326.88,0],["2019-01-07",7326.88,7326.88,7326.88,7326.88,0],["2019-01-08",7326.88,7326.88,7326.88,7326.88,0],["2019-01-09",7326.88,7326.88,7326.88,7326.88,0],["2019-01-10",7326.88,7326.88,7326.88,7326.88,0],["2019-01-11",7326.88,7326.88,7326.88,7326.88,0],["2019-01-14",7326.88,7326.88,7326.88,7326.88,0],["2019-01-15",7326.88,7326.88,7326.88,7326.88,0],["2019-01-16",7326.88,7326.88,7326.88,7326.88,0],["2019-01-17",7903.15,7903.15,7903.15,7903.15,3000],["2019-01-18",7903.15,7903.15,7903.15,7903.15,0],["2019-01-21",7409.2,7409.2,7409.2,7409.2,1000],["2019-01-22",7409.2,7409.2,7409.2,7409.2,0],["2019-01-23",7409.2,7409.2,7409.2,7409.2,0],["2019-01-24",7409.2,7409.2,7409.2,7409.2,0],["2019-01-25",7409.2,7409.2,7409.2,7409.2,0],["2019-01-28",7409.2,7409.2,7409.2,7409.2,200],["2019-01-29",7409.2,7409.2,7409.2,7409.2,0],["2019-01-30",7409.2,7409.2,7409.2,7409.2,0],["2019-01-31",7409.2,7409.2,7409.2,7409.2,0],["2019-02-01",7409.2,7409.2,7409.2,7409.2,0],["2019-02-11",7409.2,7409.2,7409.2,7409.2,0],["2019-02-12",7409.2,7409.2,7409.2,7409.2,0],["2019-02-13",7409.2,7409.2,7409.2,7409.2,10000],["2019-02-14",8397.09,8397.09,7409.2,7409.2,7100],["2019-02-15",7409.2,7409.2,7409.2,7409.2,0],["2019-02-18",7409.2,7409.2,7409.2,7409.2,0],["2019-02-19",7409.2,7409.2,7409.2,7409.2,300],["2019-02-20",7409.2,7409.2,7409.2,7409.2,0],["2019-02-21",7903.15,7903.15,7903.15,7903.15,1100],["2019-02-22",7903.15,7903.15,7903.15,7903.15,0],["2019-02-25",8067.8,8067.8,7903.15,7903.15,700],["2019-02-26",7985.47,7985.47,7985.47,7985.47,0],["2019-02-27",7985.47,7985.47,7985.47,7985.47,0],["2019-02-28",7985.47,7985.47,7985.47,7985.47,0],["2019-03-01",7985.47,7985.47,7985.47,7985.47,0],["2019-03-04",8150.12,8150.12,8150.12,8150.12,1100],["2019-03-05",8150.12,8232.45,8150.12,8232.45,2100],["2019-03-06",7903.15,7903.15,7903.15,7903.15,900],["2019-03-07",7903.15,7903.15,7903.15,7903.15,0],["2019-03-08",7656.17,7656.17,7656.17,7656.17,3800],["2019-03-11",7656.17,7656.17,7656.17,7656.17,0],["2019-03-12",7656.17,7656.17,7656.17,7656.17,0],["2019-03-13",6832.93,7656.17,6832.93,7656.17,4500],["2019-03-14",6832.93,6832.93,6832.93,6832.93,0],["2019-03-15",6915.25,6915.25,6915.25,6915.25,1000],["2019-03-18",7409.2,7409.2,7409.2,7409.2,3000],["2019-03-19",7409.2,7409.2,7409.2,7409.2,0],["2019-03-20",7409.2,7409.2,7409.2,7409.2,0],["2019-03-21",7409.2,7409.2,7409.2,7409.2,0],["2019-03-22",6997.58,7079.9,6997.58,7079.9,4000],["2019-03-25",7079.9,7079.9,7079.9,7079.9,0],["2019-03-26",7079.9,7079.9,7079.9,7079.9,0],["2019-03-27",7079.9,7079.9,7079.9,7079.9,7000],["2019-03-28",7079.9,7079.9,7079.9,7079.9,17000],["2019-03-29",6832.93,6832.93,6750.61,6832.93,3900],["2019-04-01",6832.93,6832.93,6832.93,6832.93,48500],["2019-04-02",6832.93,6832.93,6832.93,6832.93,0],["2019-04-03",6832.93,6832.93,6832.93,6832.93,0],["2019-04-04",6832.93,6832.93,6832.93,6832.93,0],["2019-04-05",6585.96,6585.96,6585.96,6585.96,1500],["2019-04-08",6585.96,6585.96,6585.96,6585.96,56900],["2019-04-09",6585.96,6585.96,6585.96,6585.96,1000],["2019-04-10",6997.58,6997.58,6997.58,6997.58,100],["2019-04-11",6585.96,6585.96,6585.96,6585.96,100],["2019-04-12",6585.96,6585.96,6585.96,6585.96,0],["2019-04-16",6585.96,6585.96,6585.96,6585.96,0],["2019-04-17",6832.93,6832.93,6832.93,6832.93,100],["2019-04-18",6832.93,6832.93,6832.93,6832.93,0],["2019-04-19",6832.93,6832.93,6832.93,6832.93,0],["2019-04-22",6585.96,6585.96,6256.66,6338.98,10700],["2019-04-23",6338.98,6338.98,6338.98,6338.98,0],["2019-04-24",6174.33,6174.33,6174.33,6174.33,8600],["2019-04-25",6092.01,6092.01,6092.01,6092.01,600],["2019-04-26",6092.01,6092.01,6092.01,6092.01,1900],["2019-05-02",6092.01,6092.01,6092.01,6092.01,1200],["2019-05-03",6092.01,6174.33,6092.01,6174.33,9800],["2019-05-06",6503.63,6832.93,6503.63,6832.93,500],["2019-05-07",6668.28,6668.28,6668.28,6668.28,0],["2019-05-08",6668.28,6668.28,6668.28,6668.28,0],["2019-05-09",6668.28,6668.28,6668.28,6668.28,0],["2019-05-10",6668.28,6668.28,6668.28,6668.28,0],["2019-05-13",6668.28,6668.28,6668.28,6668.28,0],["2019-05-14",6668.28,6668.28,6668.28,6668.28,0],["2019-05-15",6668.28,6668.28,6668.28,6668.28,0],["2019-05-16",6668.28,6668.28,6668.28,6668.28,0],["2019-05-17",6668.28,6668.28,6668.28,6668.28,0],["2019-05-20",6668.28,6668.28,6668.28,6668.28,0],["2019-05-21",6668.28,6668.28,6668.28,6668.28,0],["2019-05-22",6668.28,6668.28,6668.28,6668.28,0],["2019-05-23",6421.31,6421.31,6421.31,6421.31,500],["2019-05-24",5927.36,5927.36,5680.39,5680.39,1900],["2019-05-27",5762.71,5762.71,5762.71,5762.71,0],["2019-05-28",6421.31,6421.31,6421.31,6421.31,100],["2019-05-29",6585.96,6585.96,6585.96,6585.96,100],["2019-05-30",5598.06,6338.98,5598.06,5680.39,11100],["2019-05-31",5680.39,5680.39,5680.39,5680.39,0],["2019-06-03",5680.39,5680.39,5680.39,5680.39,0],["2019-06-04",5680.39,5680.39,5680.39,5680.39,0],["2019-06-05",5680.39,5680.39,5680.39,5680.39,7000],["2019-06-06",5762.71,5762.71,5762.71,5762.71,2000],["2019-06-07",5515.74,5515.74,5515.74,5515.74,100],["2019-06-10",5515.74,5515.74,5515.74,5515.74,13000],["2019-06-11",5515.74,5515.74,5515.74,5515.74,1900],["2019-06-12",5515.74,5515.74,5433.41,5433.41,700],["2019-06-13",5351.09,5351.09,5351.09,5351.09,200],["2019-06-14",5433.41,5762.71,5433.41,5762.71,2700],["2019-06-17",5762.71,5762.71,5762.71,5762.71,200],["2019-06-18",5762.71,6009.69,5762.71,6009.69,19000],["2019-06-19",6256.66,6750.61,6256.66,6750.61,91600],["2019-06-20",7079.9,7162.23,6832.93,6832.93,33600],["2019-06-21",6832.93,6832.93,6585.96,6585.96,25000],["2019-06-24",6668.28,7162.23,6668.28,7079.9,69200],["2019-06-25",6585.96,6915.25,6585.96,6832.93,21000],["2019-06-26",6832.93,6832.93,6668.28,6668.28,26800],["2019-06-27",7200.0,7200.0,6600.0,6600.0,10000],["2019-06-28",6800.0,6800.0,6700.0,6800.0,42800],["2019-07-01",6600.0,6700.0,5900.0,6700.0,22600],["2019-07-02",6600.0,6600.0,6600.0,6600.0,100],["2019-07-03",6500.0,6500.0,6200.0,6300.0,8400],["2019-07-04",5800.0,6300.0,5800.0,6300.0,11600],["2019-07-05",5800.0,5800.0,5800.0,5800.0,900],["2019-07-08",6000.0,6300.0,6000.0,6300.0,200],["2019-07-09",6000.0,6100.0,6000.0,6000.0,5800],["2019-07-10",6000.0,6200.0,5900.0,6200.0,26800],["2019-07-11",6000.0,6000.0,6000.0,6000.0,3700],["2019-07-12",5900.0,5900.0,5900.0,5900.0,17800],["2019-07-15",6000.0,6200.0,5900.0,6200.0,5100],["2019-07-16",6000.0,6000.0,5900.0,5900.0,2000],["2019-07-17",5900.0,5900.0,5800.0,5900.0,16300],["2019-07-18",6000.0,6100.0,6000.0,6100.0,5100],["2019-07-19",5900.0,6200.0,5900.0,6200.0,5300],["2019-07-22",6200.0,7000.0,6200.0,7000.0,47300],["2019-07-23",7000.0,7100.0,7000.0,7000.0,6300],["2019-07-24",7000.0,7100.0,7000.0,7100.0,4700],["2019-07-25",6900.0,6900.0,6300.0,6300.0,7200],["2019-07-26",6300.0,6300.0,6300.0,6300.0,12500],["2019-07-29",6800.0,6800.0,6800.0,6800.0,400],["2019-07-30",6300.0,6400.0,6300.0,6300.0,2300],["2019-07-31",6300.0,6300.0,6300.0,6300.0,0],["2019-08-01",5400.0,6400.0,5400.0,6000.0,9600],["2019-08-02",6400.0,6400.0,6100.0,6200.0,9500],["2019-08-05",6300.0,6300.0,6300.0,6300.0,2100],["2019-08-06",5700.0,6500.0,5700.0,6400.0,5900],["2019-08-07",6000.0,6000.0,6000.0,6000.0,0],["2019-08-08",6400.0,6800.0,6400.0,6700.0,9300],["2019-08-09",6700.0,7300.0,6700.0,7300.0,40400],["2019-08-12",7100.0,7100.0,7100.0,7100.0,5500],["2019-08-13",6600.0,6600.0,6500.0,6500.0,9900],["2019-08-14",6300.0,6800.0,6300.0,6800.0,1800],["2019-08-15",6800.0,6800.0,6400.0,6400.0,1100],["2019-08-16",6800.0,6800.0,6700.0,6700.0,300],["2019-08-19",6400.0,6700.0,6400.0,6400.0,4000],["2019-08-20",6700.0,6700.0,6700.0,6700.0,100],["2019-08-21",6700.0,6700.0,6700.0,6700.0,100],["2019-08-22",6300.0,7000.0,6100.0,6400.0,5600],["2019-08-23",6400.0,6400.0,6100.0,6100.0,4500],["2019-08-26",6600.0,6600.0,6600.0,6600.0,1500],["2019-08-27",6600.0,6600.0,6600.0,6600.0,0],["2019-08-28",6200.0,6300.0,6000.0,6300.0,10700],["2019-08-29",6300.0,6400.0,6300.0,6400.0,11700],["2019-08-30",6400.0,6400.0,6400.0,6400.0,200],["2019-09-03",6400.0,6400.0,6200.0,6300.0,5200],["2019-09-04",6100.0,6100.0,5500.0,6100.0,13600],["2019-09-05",6400.0,6600.0,6400.0,6500.0,4600],["2019-09-06",6100.0,6400.0,6100.0,6100.0,2300],["2019-09-09",5300.0,5800.0,5300.0,5800.0,3800],["2019-09-10",6000.0,6100.0,5600.0,6000.0,5100],["2019-09-11",6300.0,6300.0,5800.0,5800.0,800],["2019-09-12",5600.0,5600.0,5600.0,5600.0,2000],["2019-09-13",6000.0,6100.0,6000.0,6000.0,3800],["2019-09-16",5800.0,5800.0,5800.0,5800.0,1700],["2019-09-17",5800.0,5900.0,5800.0,5900.0,5200],["2019-09-18",5800.0,5900.0,5800.0,5900.0,3200],["2019-09-19",5800.0,5900.0,5800.0,5900.0,5600],["2019-09-20",5900.0,5900.0,5800.0,5800.0,8100],["2019-09-23",6000.0,6100.0,6000.0,6000.0,1600],["2019-09-24",5900.0,6100.0,5900.0,6100.0,7600],["2019-09-25",5900.0,5900.0,5800.0,5800.0,6700],["2019-09-26",5900.0,5900.0,5900.0,5900.0,0],["2019-09-27",5800.0,5800.0,5800.0,5800.0,2700],["2019-09-30",6000.0,6000.0,6000.0,6000.0,300],["2019-10-01",6000.0,6000.0,6000.0,6000.0,3300],["2019-10-02",5800.0,5800.0,5800.0,5800.0,2000],["2019-10-03",5000.0,5800.0,5000.0,5800.0,5100],["2019-10-04",5100.0,5900.0,5100.0,5900.0,3300],["2019-10-07",6100.0,6100.0,6100.0,6100.0,100],["2019-10-08",6100.0,6100.0,6100.0,6100.0,0],["2019-10-09",6100.0,6100.0,6100.0,6100.0,0],["2019-10-10",6000.0,6000.0,6000.0,6000.0,2000],["2019-10-11",5600.0,6000.0,5600.0,5800.0,7400],["2019-10-14",6300.0,6700.0,6300.0,6600.0,7400],["2019-10-15",6400.0,6400.0,6400.0,6400.0,0],["2019-10-16",6400.0,6400.0,6400.0,6400.0,0],["2019-10-17",6400.0,6400.0,6400.0,6400.0,0],["2019-10-18",6400.0,6400.0,6400.0,6400.0,0],["2019-10-21",6700.0,6700.0,6600.0,6600.0,600],["2019-10-22",6700.0,6700.0,6700.0,6700.0,0],["2019-10-23",6700.0,6700.0,6700.0,6700.0,0],["2019-10-24",6700.0,6700.0,6700.0,6700.0,0],["2019-10-25",6700.0,6700.0,6700.0,6700.0,0],["2019-10-28",5900.0,6500.0,5900.0,6500.0,300],["2019-10-29",6800.0,6800.0,6000.0,6000.0,900],["2019-10-30",6000.0,6000.0,6000.0,6000.0,200],["2019-10-31",6600.0,6600.0,5800.0,5800.0,600],["2019-11-01",6000.0,6000.0,6000.0,6000.0,100],["2019-11-04",6600.0,6600.0,6000.0,6000.0,14300],["2019-11-05",6500.0,6500.0,6500.0,6500.0,1200],["2019-11-06",6000.0,6400.0,6000.0,6400.0,2200],["2019-11-07",6000.0,6000.0,6000.0,6000.0,400],["2019-11-08",6400.0,6400.0,6400.0,6400.0,600],["2019-11-11",6600.0,6600.0,6600.0,6600.0,1100],["2019-11-12",6600.0,6600.0,6600.0,6600.0,0],["2019-11-13",6100.0,6400.0,6100.0,6400.0,300],["2019-11-14",6500.0,6500.0,6000.0,6400.0,4400],["2019-11-15",6500.0,6500.0,6500.0,6500.0,1200],["2019-11-18",6500.0,6500.0,6500.0,6500.0,0],["2019-11-19",6000.0,6000.0,6000.0,6000.0,8200],["2019-11-20",6200.0,6300.0,6000.0,6300.0,6700],["2019-11-21",6000.0,6000.0,6000.0,6000.0,200],["2019-11-22",6800.0,6800.0,6800.0,6800.0,200],["2019-11-25",6800.0,6800.0,6800.0,6800.0,0],["2019-11-26",6800.0,6800.0,6800.0,6800.0,0],["2019-11-27",6000.0,6000.0,6000.0,6000.0,700],["2019-11-28",6000.0,6000.0,6000.0,6000.0,0],["2019-11-29",6500.0,6500.0,6000.0,6000.0,5800],["2019-12-02",6400.0,6400.0,6400.0,6400.0,400],["2019-12-03",6400.0,6400.0,6400.0,6400.0,0],["2019-12-04",6300.0,6300.0,6300.0,6300.0,100],["2019-12-05",6300.0,6300.0,6300.0,6300.0,0],["2019-12-06",6000.0,6500.0,6000.0,6300.0,27000],["2019-12-09",6000.0,6000.0,6000.0,6000.0,400],["2019-12-10",6300.0,6300.0,6000.0,6300.0,3900],["2019-12-11",6100.0,6100.0,6100.0,6100.0,0],["2019-12-12",6300.0,6300.0,6300.0,6300.0,300],["2019-12-13",6000.0,6200.0,6000.0,6200.0,400],["2019-12-16",6200.0,6200.0,6000.0,6000.0,1100],["2019-12-17",6200.0,6200.0,6200.0,6200.0,200],["2019-12-18",6200.0,6200.0,6200.0,6200.0,0],["2019-12-19",6200.0,6200.0,6200.0,6200.0,0],["2019-12-20",6000.0,6000.0,6000.0,6000.0,16700],["2019-12-23",6000.0,6000.0,6000.0,6000.0,7000],["2019-12-24",6000.0,6000.0,6000.0,6000.0,3000],["2019-12-25",6000.0,6100.0,6000.0,6100.0,2000],["2019-12-26",6000.0,6200.0,6000.0,6200.0,5500],["2019-12-27",6000.0,6200.0,6000.0,6200.0,6600],["2019-12-30",6100.0,6100.0,6100.0,6100.0,1900],["2019-12-31",6200.0,7000.0,6200.0,6900.0,47400],["2020-01-02",6500.0,7400.0,6500.0,7400.0,48100],["2020-01-03",8300.0,8300.0,7800.0,8300.0,46100],["2020-01-06",8000.0,9300.0,7500.0,7500.0,58700],["2020-01-07",7600.0,8200.0,7500.0,7500.0,11200],["2020-01-08",7000.0,7000.0,6400.0,6400.0,29400],["2020-01-09",6400.0,7000.0,6400.0,7000.0,5400],["2020-01-10",7000.0,7000.0,6400.0,6400.0,1600],["2020-01-13",5700.0,7300.0,5700.0,5700.0,16000],["2020-01-14",6700.0,6700.0,6000.0,6000.0,1400],["2020-01-15",6100.0,6100.0,6000.0,6000.0,500],["2020-01-16",6000.0,6400.0,6000.0,6400.0,1800],["2020-01-17",6200.0,6400.0,6200.0,6200.0,17700],["2020-01-20",6200.0,6200.0,6000.0,6000.0,1400],["2020-01-21",6600.0,6600.0,6600.0,6600.0,3200],["2020-01-22",6500.0,6500.0,6400.0,6400.0,300],["2020-01-30",6400.0,6400.0,6400.0,6400.0,4800],["2020-01-31",6300.0,6300.0,5900.0,5900.0,3800],["2020-02-03",5800.0,6000.0,5600.0,6000.0,8600],["2020-02-04",5800.0,5800.0,5600.0,5800.0,2000],["2020-02-05",5800.0,6200.0,5700.0,6200.0,2200],["2020-02-06",5800.0,5900.0,5800.0,5900.0,3100],["2020-02-07",5800.0,6000.0,5800.0,6000.0,1600],["2020-02-10",6000.0,6000.0,6000.0,6000.0,100],["2020-02-11",6000.0,6000.0,6000.0,6000.0,0],["2020-02-12",5800.0,6000.0,5800.0,6000.0,6900],["2020-02-13",6000.0,6000.0,6000.0,6000.0,1800],["2020-02-14",6000.0,6000.0,6000.0,6000.0,0],["2020-02-17",5900.0,5900.0,5900.0,5900.0,2800],["2020-02-18",5900.0,5900.0,5900.0,5900.0,0],["2020-02-19",5800.0,5800.0,5800.0,5800.0,5000],["2020-02-20",5800.0,6000.0,5800.0,6000.0,600],["2020-02-21",5900.0,6000.0,5900.0,5900.0,800],["2020-02-24",5900.0,5900.0,5900.0,5900.0,1500],["2020-02-25",5700.0,5700.0,5700.0,5700.0,1500],["2020-02-26",6000.0,6000.0,6000.0,6000.0,100],["2020-02-27",6000.0,6200.0,6000.0,6200.0,5000],["2020-02-28",6000.0,6000.0,6000.0,6000.0,0],["2020-03-02",6500.0,6500.0,6500.0,6500.0,2000],["2020-03-03",6000.0,6000.0,5700.0,6000.0,13000],["2020-03-04",5900.0,5900.0,5900.0,5900.0,1000],["2020-03-05",5900.0,5900.0,5900.0,5900.0,0],["2020-03-06",5900.0,6000.0,5600.0,5600.0,3700],["2020-03-09",5800.0,5800.0,5200.0,5200.0,2500],["2020-03-10",4700.0,5200.0,4700.0,5200.0,13000],["2020-03-11",5600.0,5600.0,4800.0,4900.0,9700],["2020-03-12",5000.0,5000.0,4500.0,4500.0,21600],["2020-03-13",4500.0,4600.0,4100.0,4600.0,4000],["2020-03-16",4800.0,4800.0,4600.0,4600.0,3500],["2020-03-17",4500.0,5500.0,4500.0,5200.0,5200],["2020-03-18",4500.0,5000.0,4300.0,5000.0,48200],["2020-03-19",4900.0,5000.0,4800.0,5000.0,19700],["2020-03-20",5000.0,5000.0,4900.0,4900.0,15500],["2020-03-23",4500.0,4500.0,4500.0,4500.0,2000],["2020-03-24",4800.0,4800.0,4500.0,4500.0,3600],["2020-03-25",4800.0,4800.0,4500.0,4500.0,2700],["2020-03-26",4900.0,4900.0,4900.0,4900.0,4000],["2020-03-27",5300.0,5300.0,5300.0,5300.0,3500],["2020-03-30",4600.0,4600.0,4600.0,4600.0,4100],["2020-03-31",4600.0,4600.0,4600.0,4600.0,0],["2020-04-01",4900.0,4900.0,4900.0,4900.0,4000],["2020-04-03",4900.0,4900.0,4900.0,4900.0,0],["2020-04-06",4300.0,4500.0,4300.0,4500.0,4000],["2020-04-07",4700.0,4700.0,4700.0,4700.0,2500],["2020-04-08",4700.0,4700.0,4700.0,4700.0,0],["2020-04-09",4700.0,4700.0,4700.0,4700.0,0],["2020-04-10",4700.0,4700.0,4700.0,4700.0,0],["2020-04-13",4900.0,4900.0,4500.0,4500.0,6000],["2020-04-14",4700.0,4700.0,4700.0,4700.0,0],["2020-04-15",4700.0,4700.0,4700.0,4700.0,0],["2020-04-16",4500.0,4500.0,4500.0,4500.0,1000],["2020-04-17",4500.0,4600.0,4500.0,4600.0,3200],["2020-04-20",4700.0,4700.0,4700.0,4700.0,100],["2020-04-21",4700.0,4700.0,4700.0,4700.0,0],["2020-04-22",4700.0,4700.0,4700.0,4700.0,0],["2020-04-23",4100.0,4700.0,4100.0,4700.0,16600],["2020-04-24",4700.0,4700.0,4700.0,4700.0,200],["2020-04-27",4500.0,4700.0,4500.0,4500.0,37600],["2020-04-28",4400.0,4400.0,4400.0,4400.0,51500],["2020-04-29",4800.0,4800.0,4800.0,4800.0,100],["2020-05-04",4800.0,4800.0,4800.0,4800.0,0],["2020-05-05",4800.0,4800.0,4800.0,4800.0,500],["2020-05-06",4400.0,4400.0,4400.0,4400.0,7500],["2020-05-07",4600.0,4600.0,4600.0,4600.0,700],["2020-05-08",4600.0,4600.0,4600.0,4600.0,0],["2020-05-11",4600.0,4600.0,4600.0,4600.0,0],["2020-05-12",4700.0,4700.0,4700.0,4700.0,200],["2020-05-13",4700.0,4700.0,4700.0,4700.0,0],["2020-05-14",4400.0,4400.0,4400.0,4400.0,1200],["2020-05-15",4700.0,4700.0,4700.0,4700.0,400],["2020-05-18",4700.0,4700.0,4700.0,4700.0,0],["2020-05-19",4700.0,4700.0,4700.0,4700.0,0],["2020-05-20",4700.0,4700.0,4700.0,4700.0,0],["2020-05-21",4700.0,4700.0,4700.0,4700.0,0],["2020-05-22",4700.0,4700.0,4700.0,4700.0,0],["2020-05-25",4700.0,4700.0,4700.0,4700.0,0],["2020-05-26",4400.0,4400.0,4400.0,4400.0,1600],["2020-05-27",4700.0,4700.0,4400.0,4400.0,19500],["2020-05-28",4100.0,4100.0,3800.0,3800.0,20000],["2020-05-29",4100.0,4100.0,4100.0,4100.0,100],["2020-06-01",4100.0,4100.0,4100.0,4100.0,0],["2020-06-02",4100.0,4100.0,4100.0,4100.0,0],["2020-06-03",4100.0,4100.0,4100.0,4100.0,0],["2020-06-04",4000.0,4100.0,4000.0,4100.0,8900],["2020-06-05",4000.0,4000.0,4000.0,4000.0,5000],["2020-06-08",4100.0,4100.0,4000.0,4000.0,99100],["2020-06-09",4000.0,4000.0,4000.0,4000.0,0],["2020-06-10",4000.0,4000.0,4000.0,4000.0,0],["2020-06-11",4100.0,4100.0,4100.0,4100.0,100],["2020-06-12",4100.0,4100.0,4100.0,4100.0,300],["2020-06-15",4100.0,4100.0,4100.0,4100.0,0],["2020-06-16",4100.0,4100.0,4100.0,4100.0,0],["2020-06-17",4100.0,4100.0,4100.0,4100.0,0],["2020-06-18",4100.0,4100.0,4100.0,4100.0,0],["2020-06-19",4300.0,4300.0,4300.0,4300.0,100],["2020-06-22",4300.0,4400.0,4300.0,4400.0,1900],["2020-06-23",4300.0,4300.0,4300.0,4300.0,0],["2020-06-24",4300.0,4300.0,4300.0,4300.0,0],["2020-06-25",4300.0,4300.0,4300.0,4300.0,0],["2020-06-26",4300.0,4300.0,4300.0,4300.0,0],["2020-06-29",4300.0,4300.0,4300.0,4300.0,5000],["2020-06-30",4300.0,4300.0,4300.0,4300.0,0],["2020-07-01",4300.0,4300.0,4300.0,4300.0,0],["2020-07-02",4300.0,4300.0,4300.0,4300.0,0],["2020-07-03",4300.0,4300.0,4300.0,4300.0,0],["2020-07-06",4300.0,4300.0,4300.0,4300.0,0],["2020-07-07",4100.0,4100.0,4100.0,4100.0,5000],["2020-07-08",4500.0,4500.0,4500.0,4500.0,3000],["2020-07-09",4500.0,4500.0,4500.0,4500.0,0],["2020-07-10",4800.0,4800.0,4800.0,4800.0,2000],["2020-07-13",4800.0,4800.0,4800.0,4800.0,0],["2020-07-14",4500.0,4500.0,4500.0,4500.0,100],["2020-07-15",4500.0,4500.0,4500.0,4500.0,0],["2020-07-16",4500.0,4500.0,4500.0,4500.0,100],["2020-07-17",4400.0,4500.0,4400.0,4500.0,2100],["2020-07-20",4500.0,4500.0,4500.0,4500.0,0],["2020-07-21",4500.0,4500.0,4500.0,4500.0,0],["2020-07-22",4400.0,4500.0,4400.0,4500.0,1100],["2020-07-23",4600.0,4600.0,4600.0,4600.0,100],["2020-07-24",4600.0,4600.0,4600.0,4600.0,0],["2020-07-27",4600.0,4600.0,4600.0,4600.0,0],["2020-07-28",4600.0,4600.0,4600.0,4600.0,0],["2020-07-29",4600.0,4600.0,4600.0,4600.0,0],["2020-07-30",4700.0,4700.0,4700.0,4700.0,100],["2020-07-31",4700.0,4700.0,4700.0,4700.0,0],["2020-08-03",4700.0,4700.0,4700.0,4700.0,0],["2020-08-04",4700.0,4700.0,4700.0,4700.0,0],["2020-08-05",4700.0,4700.0,4700.0,4700.0,0],["2020-08-06",4700.0,4700.0,4700.0,4700.0,0],["2020-08-07",4700.0,4700.0,4700.0,4700.0,0],["2020-08-10",4700.0,4700.0,4700.0,4700.0,0],["2020-08-11",4700.0,4700.0,4700.0,4700.0,0],["2020-08-12",4700.0,4700.0,4700.0,4700.0,5800],["2020-08-13",4900.0,4900.0,4900.0,4900.0,200],["2020-08-14",5000.0,5000.0,5000.0,5000.0,100],["2020-08-17",5000.0,5000.0,5000.0,5000.0,7500],["2020-08-18",5000.0,5000.0,5000.0,5000.0,0],["2020-08-19",5300.0,5400.0,5300.0,5400.0,300],["2020-08-20",5400.0,5500.0,5000.0,5400.0,3300],["2020-08-21",5500.0,5500.0,5500.0,5500.0,100],["2020-08-24",5800.0,6200.0,5800.0,6200.0,200],["2020-08-25",5100.0,6200.0,5100.0,6200.0,600],["2020-08-26",6000.0,6000.0,6000.0,6000.0,1100],["2020-08-27",6200.0,6200.0,6200.0,6200.0,100],["2020-08-28",6200.0,6200.0,6200.0,6200.0,0],["2020-08-31",6200.0,6200.0,6200.0,6200.0,0],["2020-09-01",6200.0,6200.0,6200.0,6200.0,0],["2020-09-03",6200.0,6200.0,6200.0,6200.0,0],["2020-09-04",5300.0,5300.0,5300.0,5300.0,500],["2020-09-07",4800.0,4800.0,4700.0,4700.0,800],["2020-09-08",4800.0,4800.0,4800.0,4800.0,0],["2020-09-09",5300.0,5300.0,5300.0,5300.0,700],["2020-09-10",5600.0,5600.0,5600.0,5600.0,500],["2020-09-11",5000.0,5000.0,5000.0,5000.0,6000],["2020-09-14",5100.0,5100.0,5100.0,5100.0,100],["2020-09-15",5100.0,5100.0,5100.0,5100.0,0],["2020-09-16",5500.0,5500.0,5500.0,5500.0,500],["2020-09-17",5500.0,5500.0,5500.0,5500.0,0],["2020-09-18",4900.0,5000.0,4900.0,5000.0,2000],["2020-09-21",5600.0,5600.0,5600.0,5600.0,1000],["2020-09-22",6300.0,6300.0,6100.0,6100.0,1600],["2020-09-23",6200.0,6200.0,6200.0,6200.0,0],["2020-09-24",6200.0,6200.0,6100.0,6100.0,17000],["2020-09-25",6200.0,6200.0,6200.0,6200.0,0],["2020-09-28",6100.0,6100.0,5500.0,5500.0,200],["2020-09-29",6600.0,6600.0,5500.0,5500.0,800],["2020-09-30",5500.0,5500.0,5500.0,5500.0,500],["2020-10-01",5500.0,5500.0,5500.0,5500.0,0],["2020-10-02",5500.0,5500.0,5500.0,5500.0,0],["2020-10-05",6200.0,6200.0,6200.0,6200.0,1000],["2020-10-06",6200.0,6200.0,6200.0,6200.0,0],["2020-10-07",5300.0,5300.0,5300.0,5300.0,100],["2020-10-08",5700.0,5700.0,5700.0,5700.0,100],["2020-10-09",5900.0,5900.0,5900.0,5900.0,100],["2020-10-12",5900.0,5900.0,5900.0,5900.0,0],["2020-10-13",5900.0,5900.0,5900.0,5900.0,0],["2020-10-14",5900.0,5900.0,5900.0,5900.0,0],["2020-10-15",5900.0,5900.0,5900.0,5900.0,0],["2020-10-16",5900.0,5900.0,5900.0,5900.0,0],["2020-10-19",5900.0,5900.0,5900.0,5900.0,0],["2020-10-20",5900.0,5900.0,5900.0,5900.0,0],["2020-10-21",5900.0,5900.0,5900.0,5900.0,0],["2020-10-22",5900.0,5900.0,5900.0,5900.0,0],["2020-10-23",5900.0,5900.0,5900.0,5900.0,0],["2020-10-26",5900.0,5900.0,5900.0,5900.0,0],["2020-10-27",5900.0,5900.0,5900.0,5900.0,0],["2020-10-28",6600.0,6600.0,6600.0,6600.0,500],["2020-10-29",6600.0,6600.0,6600.0,6600.0,0],["2020-10-30",6600.0,6600.0,6600.0,6600.0,0],["2020-11-02",6600.0,6600.0,6600.0,6600.0,0],["2020-11-03",6600.0,6600.0,6600.0,6600.0,0],["2020-11-04",6600.0,6600.0,6600.0,6600.0,0],["2020-11-05",6600.0,6600.0,6600.0,6600.0,0],["2020-11-06",6600.0,6600.0,6600.0,6600.0,0],["2020-11-09",6600.0,6600.0,6600.0,6600.0,0],["2020-11-10",6600.0,6600.0,6600.0,6600.0,0],["2020-11-11",6600.0,6600.0,6600.0,6600.0,0],["2020-11-12",6600.0,6600.0,6600.0,6600.0,0],["2020-11-13",6600.0,6600.0,6600.0,6600.0,0],["2020-11-16",5700.0,5700.0,5700.0,5700.0,100],["2020-11-17",5700.0,5700.0,5700.0,5700.0,0],["2020-11-18",4900.0,4900.0,4900.0,4900.0,3000],["2020-11-19",4900.0,4900.0,4900.0,4900.0,0],["2020-11-20",4900.0,4900.0,4900.0,4900.0,0],["2020-11-23",4900.0,4900.0,4900.0,4900.0,0],["2020-11-24",4900.0,4900.0,4900.0,4900.0,0],["2020-11-25",4900.0,4900.0,4900.0,4900.0,0],["2020-11-26",5500.0,5600.0,5500.0,5600.0,8100],["2020-11-27",5600.0,5600.0,5600.0,5600.0,0],["2020-11-30",5600.0,5600.0,5600.0,5600.0,0],["2020-12-01",5600.0,5600.0,5600.0,5600.0,0],["2020-12-02",5600.0,5600.0,5600.0,5600.0,0],["2020-12-03",6300.0,6300.0,6300.0,6300.0,200],["2020-12-04",6300.0,6300.0,6300.0,6300.0,0],["2020-12-07",6300.0,6300.0,6300.0,6300.0,0],["2020-12-08",6300.0,6300.0,6300.0,6300.0,0],["2020-12-09",6300.0,6300.0,6300.0,6300.0,0],["2020-12-10",6000.0,6300.0,6000.0,6300.0,1600],["2020-12-11",6200.0,6200.0,6200.0,6200.0,0],["2020-12-14",6200.0,6300.0,6200.0,6300.0,0],["2020-12-15",6200.0,6300.0,6200.0,6300.0,0],["2020-12-16",6200.0,6300.0,6200.0,6300.0,0],["2020-12-17",6200.0,6200.0,6200.0,6200.0,0],["2020-12-18",6200.0,6200.0,6200.0,6200.0,0],["2020-12-21",5300.0,5300.0,5300.0,5300.0,200],["2020-12-22",5000.0,5000.0,4600.0,4600.0,7800],["2020-12-23",4200.0,5400.0,4200.0,5400.0,2900],["2020-12-24",5200.0,5200.0,5000.0,5000.0,400],["2020-12-25",5400.0,5400.0,5400.0,5400.0,100],["2020-12-28",5000.0,5400.0,5000.0,5400.0,9300],["2020-12-29",5200.0,5300.0,5200.0,5300.0,73300],["2020-12-30",5300.0,5300.0,5300.0,5300.0,22000],["2020-12-31",5300.0,5600.0,5300.0,5600.0,200],["2021-01-04",5500.0,5500.0,5500.0,5500.0,0],["2021-01-05",5500.0,5500.0,5500.0,5500.0,0],["2021-01-06",5500.0,5500.0,5500.0,5500.0,0],["2021-01-07",5600.0,5600.0,5500.0,5600.0,2100],["2021-01-08",5600.0,5600.0,5600.0,5600.0,0],["2021-01-11",5600.0,5600.0,5600.0,5600.0,0],["2021-01-12",5600.0,5600.0,5600.0,5600.0,0],["2021-01-13",5000.0,6000.0,5000.0,5600.0,1200],["2021-01-14",5600.0,5600.0,5600.0,5600.0,200],["2021-01-15",5600.0,5600.0,5600.0,5600.0,3100],["2021-01-18",4900.0,5700.0,4800.0,5600.0,12500],["2021-01-19",5600.0,5600.0,5300.0,5300.0,900],["2021-01-20",6300.0,6300.0,4800.0,4800.0,1700],["2021-01-21",4800.0,4800.0,4800.0,4800.0,29000],["2021-01-22",4800.0,4800.0,4800.0,4800.0,0],["2021-01-25",5200.0,5200.0,5200.0,5200.0,7300],["2021-01-26",5200.0,5200.0,5200.0,5200.0,0],["2021-01-27",5100.0,5200.0,4700.0,4700.0,8900],["2021-01-28",4500.0,4500.0,4400.0,4400.0,5000],["2021-01-29",5000.0,5000.0,5000.0,5000.0,6100],["2021-02-01",4500.0,5300.0,4300.0,4700.0,12100],["2021-02-02",5100.0,5100.0,5100.0,5100.0,100],["2021-02-03",5200.0,5300.0,5200.0,5300.0,13500],["2021-02-04",5300.0,5600.0,5300.0,5600.0,8100],["2021-02-05",5600.0,5700.0,5600.0,5700.0,5600],["2021-02-08",5600.0,5600.0,5500.0,5500.0,9000],["2021-02-09",5500.0,5500.0,5500.0,5500.0,0],["2021-02-17",5500.0,5500.0,5500.0,5500.0,0],["2021-02-18",5000.0,5500.0,5000.0,5300.0,8500],["2021-02-19",5300.0,5300.0,5300.0,5300.0,1000],["2021-02-22",5300.0,5300.0,5300.0,5300.0,0],["2021-02-23",5300.0,5300.0,5300.0,5300.0,100],["2021-02-24",5500.0,6000.0,5500.0,6000.0,6800],["2021-02-25",6000.0,6700.0,6000.0,6700.0,10700],["2021-02-26",6500.0,6500.0,6500.0,6500.0,3600],["2021-03-01",6500.0,6500.0,6500.0,6500.0,0],["2021-03-02",6000.0,7400.0,6000.0,7400.0,11700],["2021-03-03",7100.0,7100.0,7100.0,7100.0,0],["2021-03-04",7100.0,7300.0,7100.0,7300.0,4100],["2021-03-05",7200.0,7200.0,7200.0,7200.0,0],["2021-03-08",7300.0,8100.0,7300.0,8100.0,15000],["2021-03-09",8200.0,9000.0,8200.0,9000.0,38400],["2021-03-10",10200.0,10300.0,8000.0,10100.0,41200],["2021-03-11",10000.0,10000.0,9000.0,9000.0,13200],["2021-03-12",9900.0,9900.0,9500.0,9500.0,34100],["2021-03-15",9000.0,9500.0,9000.0,9200.0,44000],["2021-03-16",9400.0,9500.0,9400.0,9500.0,167300],["2021-03-17",10000.0,10900.0,10000.0,10900.0,523100],["2021-03-18",12000.0,12000.0,11500.0,12000.0,69600],["2021-03-19",13800.0,13800.0,13800.0,13800.0,86100],["2021-03-22",15000.0,15800.0,13900.0,15800.0,5089000],["2021-03-23",16000.0,16000.0,13400.0,14100.0,80400],["2021-03-24",14000.0,14200.0,14000.0,14200.0,32900],["2021-03-25",14000.0,14500.0,14000.0,14300.0,18500],["2021-03-26",13500.0,13800.0,12200.0,12200.0,54400],["2021-03-29",12500.0,12500.0,11400.0,12000.0,11300],["2021-03-30",11700.0,12000.0,11700.0,12000.0,3100],["2021-03-31",13500.0,13600.0,13500.0,13600.0,40000],["2021-04-01",14100.0,15600.0,14100.0,15600.0,161700],["2021-04-02",17800.0,17800.0,16000.0,16400.0,12200],["2021-04-05",16200.0,16200.0,15000.0,15700.0,53700],["2021-04-06",14800.0,15600.0,14100.0,15600.0,12000],["2021-04-07",14100.0,15800.0,14100.0,15200.0,1200],["2021-04-08",14700.0,15000.0,14000.0,15000.0,19800],["2021-04-09",15000.0,15600.0,14100.0,15000.0,21400],["2021-04-12",16000.0,16000.0,14300.0,15000.0,11000],["2021-04-13",14500.0,14500.0,14200.0,14200.0,26400],["2021-04-14",14100.0,14100.0,13500.0,13500.0,24700],["2021-04-15",13800.0,14400.0,13500.0,14000.0,10900],["2021-04-16",14000.0,14000.0,13000.0,13900.0,25200],["2021-04-19",13000.0,13000.0,13000.0,13000.0,1000],["2021-04-20",13000.0,13400.0,12500.0,13400.0,24300],["2021-04-22",13800.0,13800.0,12500.0,12900.0,361000],["2021-04-23",13100.0,13200.0,12800.0,13000.0,603100],["2021-04-26",13100.0,13200.0,13000.0,13000.0,66000],["2021-04-27",13000.0,13200.0,13000.0,13200.0,37900],["2021-04-28",14600.0,14600.0,14400.0,14400.0,346700],["2021-04-29",16000.0,16000.0,14100.0,14100.0,7200],["2021-05-04",14800.0,14800.0,13500.0,13500.0,9500],["2021-05-05",13600.0,13600.0,13200.0,13200.0,17500],["2021-05-06",13100.0,13100.0,13000.0,13000.0,3200],["2021-05-07",12500.0,13000.0,12500.0,13000.0,6000],["2021-05-10",12000.0,12500.0,12000.0,12500.0,700],["2021-05-11",12000.0,13500.0,12000.0,12500.0,12800],["2021-05-12",12500.0,12500.0,12500.0,12500.0,100],["2021-05-13",14000.0,14000.0,14000.0,14000.0,400],["2021-05-14",13500.0,13700.0,13500.0,13500.0,6100],["2021-05-17",11500.0,12000.0,11500.0,11500.0,1000],["2021-05-18",11500.0,11500.0,11500.0,11500.0,8000],["2021-05-19",11600.0,11600.0,11600.0,11600.0,2000],["2021-05-20",11600.0,11600.0,11600.0,11600.0,4500],["2021-05-21",11300.0,11600.0,11300.0,11600.0,1900],["2021-05-24",11600.0,11600.0,11600.0,11600.0,3000],["2021-05-25",11600.0,11600.0,11600.0,11600.0,0],["2021-05-26",11600.0,11600.0,11600.0,11600.0,0],["2021-05-27",11600.0,11600.0,11600.0,11600.0,0],["2021-05-28",11600.0,11600.0,11600.0,11600.0,0],["2021-05-31",11500.0,13000.0,9900.0,13000.0,5200],["2021-06-01",11500.0,11500.0,11500.0,11500.0,0],["2021-06-02",12500.0,12500.0,12500.0,12500.0,5900],["2021-06-03",12600.0,12600.0,12600.0,12600.0,100],["2021-06-04",14400.0,14400.0,13000.0,13000.0,1100],["2021-06-07",15400.0,15400.0,15400.0,15400.0,100],["2021-06-08",17700.0,17700.0,13100.0,13100.0,900],["2021-06-09",13700.0,13700.0,13700.0,13700.0,0],["2021-06-10",11700.0,12900.0,11700.0,12900.0,40100],["2021-06-11",12000.0,12000.0,12000.0,12000.0,100],["2021-06-14",10400.0,10400.0,10400.0,10400.0,100],["2021-06-15",10400.0,10400.0,10400.0,10400.0,200],["2021-06-16",10700.0,10900.0,10700.0,10800.0,1400],["2021-06-17",12000.0,12000.0,12000.0,12000.0,2500],["2021-06-18",12000.0,12000.0,10900.0,11100.0,6900],["2021-06-21",11100.0,11100.0,11100.0,11100.0,200],["2021-06-22",11500.0,11500.0,11200.0,11200.0,1200],["2021-06-23",11500.0,11600.0,11500.0,11600.0,2000],["2021-06-24",10000.0,10100.0,10000.0,10100.0,3300],["2021-06-25",10100.0,10100.0,10100.0,10100.0,0],["2021-06-28",10100.0,10100.0,10100.0,10100.0,0],["2021-06-29",10000.0,11300.0,10000.0,11000.0,1000],["2021-06-30",10100.0,10100.0,10000.0,10000.0,7600],["2021-07-01",10000.0,10000.0,10000.0,10000.0,0],["2021-07-02",10000.0,10500.0,10000.0,10500.0,200],["2021-07-05",10300.0,10300.0,10300.0,10300.0,0],["2021-07-06",11500.0,11500.0,10100.0,11100.0,27500],["2021-07-07",11000.0,11000.0,11000.0,11000.0,4500],["2021-07-08",10500.0,10500.0,10500.0,10500.0,1500],["2021-07-09",10300.0,10300.0,10100.0,10100.0,7400],["2021-07-12",10200.0,10200.0,10200.0,10200.0,0],["2021-07-13",10000.0,10000.0,10000.0,10000.0,3900],["2021-07-14",10000.0,10000.0,10000.0,10000.0,1500],["2021-07-15",10000.0,10000.0,10000.0,10000.0,500],["2021-07-16",10000.0,10000.0,10000.0,10000.0,0],["2021-07-19",10000.0,10000.0,10000.0,10000.0,235600],["2021-07-20",10000.0,10000.0,10000.0,10000.0,420900],["2021-07-21",10000.0,10000.0,10000.0,10000.0,0],["2021-07-22",10000.0,11000.0,8500.0,11000.0,1500],["2021-07-23",9900.0,9900.0,9900.0,9900.0,35100],["2021-07-26",9900.0,9900.0,9900.0,9900.0,1800],["2021-07-27",9900.0,9900.0,9900.0,9900.0,1000],["2021-07-28",9900.0,9900.0,9900.0,9900.0,0],["2021-07-29",9900.0,9900.0,9900.0,9900.0,0],["2021-07-30",10500.0,10500.0,10000.0,10000.0,400],["2021-08-02",10200.0,10300.0,10200.0,10300.0,13800],["2021-08-03",10200.0,10500.0,10000.0,10000.0,3300],["2021-08-04",10400.0,10400.0,10400.0,10400.0,100],["2021-08-05",10800.0,10800.0,10800.0,10800.0,100],["2021-08-06",10200.0,10800.0,10200.0,10800.0,600],["2021-08-09",10600.0,10800.0,10000.0,10200.0,1400],["2021-08-10",10800.0,10800.0,10300.0,10300.0,5100],["2021-08-11",10300.0,10300.0,10300.0,10300.0,343000],["2021-08-12",10300.0,10800.0,10000.0,10400.0,16700],["2021-08-13",10700.0,10700.0,10000.0,10000.0,400],["2021-08-16",10800.0,10800.0,8900.0,10400.0,1600],["2021-08-17",9200.0,10700.0,9200.0,10700.0,726700],["2021-08-18",10600.0,10600.0,9500.0,10600.0,10700],["2021-08-19",10500.0,11000.0,10500.0,10500.0,2400],["2021-08-20",10400.0,10900.0,10400.0,10500.0,975900],["2021-08-23",11000.0,12000.0,11000.0,11500.0,10800],["2021-08-24",13000.0,13000.0,10800.0,12000.0,7500],["2021-08-25",12000.0,13000.0,12000.0,13000.0,1000],["2021-08-26",13000.0,13000.0,13000.0,13000.0,100],["2021-08-27",14500.0,14500.0,11100.0,11200.0,3000],["2021-08-30",12300.0,14400.0,12300.0,13500.0,2200],["2021-08-31",14000.0,14000.0,12800.0,13000.0,4600],["2021-09-01",12000.0,13000.0,12000.0,13000.0,1100],["2021-09-06",13900.0,13900.0,12900.0,12900.0,2400],["2021-09-07",15000.0,15000.0,12800.0,12900.0,4900],["2021-09-08",13500.0,13500.0,12000.0,12000.0,8800],["2021-09-09",13000.0,13900.0,12500.0,12500.0,1000],["2021-09-10",13000.0,13000.0,12000.0,12000.0,20700],["2021-09-13",13000.0,13000.0,12100.0,12100.0,11300],["2021-09-14",12500.0,12500.0,12500.0,12500.0,300],["2021-09-15",11200.0,11200.0,11000.0,11200.0,38100],["2021-09-16",11100.0,11100.0,11000.0,11000.0,600],["2021-09-17",11100.0,12600.0,11100.0,12600.0,1900],["2021-09-20",12300.0,12300.0,12100.0,12100.0,500],["2021-09-21",11000.0,11700.0,11000.0,11300.0,9600],["2021-09-22",11500.0,11500.0,11500.0,11500.0,0],["2021-09-23",11800.0,12900.0,11800.0,12900.0,13300],["2021-09-24",11400.0,11400.0,11400.0,11400.0,1300],["2021-09-27",11500.0,11500.0,11500.0,11500.0,5400],["2021-09-28",11500.0,12500.0,11500.0,12500.0,5700],["2021-09-29",12400.0,12800.0,12400.0,12800.0,4000],["2021-09-30",12700.0,12700.0,12700.0,12700.0,100],["2021-10-01",12600.0,12700.0,12600.0,12700.0,2600],["2021-10-04",13000.0,13000.0,11100.0,11100.0,300],["2021-10-05",13000.0,13000.0,11200.0,11200.0,600],["2021-10-06",11600.0,12000.0,11600.0,12000.0,3700],["2021-10-07",12100.0,12100.0,12000.0,12100.0,2800],["2021-10-08",12100.0,12300.0,12100.0,12300.0,2000],["2021-10-11",12000.0,12000.0,12000.0,12000.0,200],["2021-10-12",12000.0,12000.0,12000.0,12000.0,4000],["2021-10-13",13500.0,13500.0,12100.0,12700.0,15900],["2021-10-14",12700.0,12700.0,12300.0,12300.0,4200],["2021-10-15",12500.0,13000.0,12500.0,12700.0,4600],["2021-10-18",12300.0,12500.0,12300.0,12500.0,10300],["2021-10-19",12200.0,12500.0,12200.0,12500.0,18700],["2021-10-20",11500.0,13100.0,11500.0,13100.0,13700],["2021-10-21",13500.0,13500.0,12500.0,13200.0,26200],["2021-10-22",13400.0,14000.0,13400.0,13900.0,58700],["2021-10-25",13700.0,15000.0,13700.0,14600.0,72400],["2021-10-26",15000.0,15900.0,15000.0,15800.0,26200],["2021-10-27",16400.0,16400.0,15400.0,16000.0,38500],["2021-10-28",16000.0,16200.0,15100.0,15100.0,35000],["2021-10-29",15500.0,15500.0,15000.0,15100.0,20900],["2021-11-01",14300.0,15500.0,14300.0,15400.0,24200],["2021-11-02",15300.0,16100.0,15000.0,15500.0,39400],["2021-11-03",17300.0,17300.0,15600.0,16000.0,58600],["2021-11-04",16000.0,17000.0,15900.0,16500.0,28500],["2021-11-05",16500.0,16500.0,16400.0,16400.0,4700],["2021-11-08",16400.0,16400.0,15600.0,16000.0,15400],["2021-11-09",16000.0,16000.0,15300.0,16000.0,10300],["2021-11-10",16000.0,16200.0,15400.0,16200.0,24000],["2021-11-11",16100.0,17000.0,16100.0,16800.0,28200],["2021-11-12",16300.0,17800.0,16300.0,17800.0,9400],["2021-11-15",16900.0,17300.0,16900.0,17200.0,22900],["2021-11-16",17000.0,17100.0,16800.0,16800.0,11700],["2021-11-17",17000.0,17000.0,16900.0,17000.0,7500],["2021-11-18",17000.0,17000.0,16100.0,16500.0,48400],["2021-11-19",16600.0,18900.0,16400.0,18900.0,110200],["2021-11-22",20800.0,20800.0,20800.0,20800.0,22300],["2021-11-23",23800.0,23900.0,21600.0,23900.0,146200],["2021-11-24",23900.0,25900.0,21500.0,25900.0,81100],["2021-11-25",24600.0,27700.0,24600.0,27700.0,59200],["2021-11-26",31300.0,31300.0,29500.0,31300.0,150500],["2021-11-29",35800.0,35800.0,35000.0,35800.0,37100],["2021-11-30",41100.0,41100.0,41100.0,41100.0,73200],["2021-12-01",47200.0,47200.0,35000.0,47200.0,322900],["2021-12-02",51800.0,51800.0,45000.0,48000.0,149500],["2021-12-03",46100.0,49500.0,45000.0,45200.0,72300],["2021-12-06",45200.0,45200.0,39000.0,42000.0,90400],["2021-12-07",42000.0,42000.0,39000.0,42000.0,50200],["2021-12-08",42000.0,45700.0,42000.0,45700.0,81800],["2021-12-09",52200.0,52200.0,46000.0,47500.0,32900],["2021-12-10",48000.0,48100.0,47500.0,47800.0,23900],["2021-12-13",46000.0,47800.0,43000.0,47800.0,62700],["2021-12-14",44000.0,47000.0,43000.0,46800.0,64201],["2021-12-15",47000.0,47000.0,44100.0,44500.0,4700],["2021-12-16",44800.0,45000.0,44000.0,44000.0,33100],["2021-12-17",42900.0,43000.0,42000.0,42800.0,28900],["2021-12-20",42600.0,42600.0,42000.0,42300.0,4800],["2021-12-21",42300.0,45000.0,42300.0,44100.0,21500],["2021-12-22",44000.0,45000.0,43000.0,44000.0,13400],["2021-12-23",43300.0,43500.0,41000.0,42500.0,10000],["2021-12-24",44000.0,45000.0,42500.0,42500.0,3800],["2021-12-27",43000.0,44800.0,43000.0,44800.0,7700],["2021-12-28",44000.0,48000.0,44000.0,45200.0,24400],["2021-12-29",45700.0,45700.0,43600.0,43600.0,16700],["2021-12-30",38600.0,46900.0,38600.0,45800.0,800],["2021-12-31",46000.0,46000.0,42000.0,45500.0,8400],["2022-01-04",43100.0,43100.0,43100.0,43100.0,1500],["2022-01-05",43200.0,45000.0,41000.0,42000.0,8200],["2022-01-06",41000.0,41000.0,39200.0,40000.0,6600],["2022-01-07",40000.0,40500.0,39000.0,40000.0,14700],["2022-01-10",38600.0,42800.0,38600.0,41900.0,3700],["2022-01-11",34100.0,39900.0,34100.0,39800.0,1100],["2022-01-12",34000.0,39000.0,34000.0,38000.0,3900],["2022-01-13",36900.0,38000.0,31600.0,34500.0,33100],["2022-01-14",37900.0,37900.0,32000.0,36000.0,5400],["2022-01-17",36000.0,36000.0,31000.0,31000.0,8400],["2022-01-18",31500.0,33400.0,31500.0,33400.0,2300],["2022-01-19",30000.0,31800.0,29000.0,31000.0,13800],["2022-01-20",31000.0,31000.0,30900.0,31000.0,3800],["2022-01-21",34400.0,34400.0,34400.0,34400.0,100],["2022-01-24",34300.0,35900.0,32100.0,35900.0,5700],["2022-01-25",33000.0,33700.0,33000.0,33700.0,600],["2022-01-26",33500.0,33500.0,33500.0,33500.0,0],["2022-01-27",33400.0,33400.0,30300.0,30300.0,3200],["2022-01-28",30300.0,31000.0,30300.0,30500.0,3300],["2022-02-07",33300.0,33300.0,33300.0,33300.0,100],["2022-02-08",33100.0,33100.0,32800.0,32800.0,400],["2022-02-09",32700.0,32700.0,32700.0,32700.0,2300],["2022-02-10",32500.0,32500.0,31100.0,31100.0,2700],["2022-02-11",32300.0,37200.0,32300.0,37000.0,7500],["2022-02-14",39000.0,39000.0,34100.0,34100.0,19200],["2022-02-15",34000.0,34000.0,34000.0,34000.0,200],["2022-02-16",35000.0,39000.0,35000.0,39000.0,16700],["2022-02-17",42000.0,42200.0,41000.0,41100.0,6400],["2022-02-18",41100.0,43500.0,41100.0,41500.0,34800],["2022-02-21",42100.0,45800.0,42100.0,42500.0,30300],["2022-02-22",44000.0,44000.0,42800.0,42800.0,7100],["2022-02-23",43300.0,43300.0,42800.0,42800.0,600],["2022-02-24",43000.0,44000.0,42000.0,42000.0,28500],["2022-02-25",46000.0,46000.0,45500.0,45500.0,700],["2022-02-28",45700.0,45700.0,45700.0,45700.0,0],["2022-03-01",44000.0,44000.0,44000.0,44000.0,100],["2022-03-02",40000.0,40000.0,38300.0,40000.0,7300],["2022-03-03",39000.0,39500.0,39000.0,39500.0,2800],["2022-03-04",39900.0,41000.0,39000.0,41000.0,3800],["2022-03-07",39000.0,39200.0,39000.0,39100.0,8200],["2022-03-08",39000.0,39000.0,38800.0,39000.0,4900],["2022-03-09",39000.0,40500.0,39000.0,40500.0,8100],["2022-03-10",40200.0,40200.0,40000.0,40200.0,300],["2022-03-11",40900.0,40900.0,38000.0,38000.0,10300],["2022-03-14",38000.0,40000.0,38000.0,39000.0,9500],["2022-03-15",38000.0,39000.0,38000.0,39000.0,2800],["2022-03-16",38600.0,38700.0,38500.0,38500.0,6100],["2022-03-17",38500.0,39000.0,38100.0,39000.0,2100],["2022-03-18",39100.0,39500.0,39100.0,39500.0,400],["2022-03-21",39000.0,39900.0,39000.0,39900.0,2300],["2022-03-22",39000.0,39000.0,39000.0,39000.0,0],["2022-03-23",39000.0,39000.0,38600.0,38600.0,4300],["2022-03-24",38900.0,38900.0,38100.0,38400.0,8300],["2022-03-25",38500.0,38500.0,38500.0,38500.0,3500],["2022-03-28",35100.0,42000.0,35100.0,36000.0,14500],["2022-03-29",39500.0,39500.0,37500.0,38400.0,2800],["2022-03-30",38000.0,38000.0,37800.0,37800.0,1400],["2022-03-31",37800.0,37800.0,36000.0,37600.0,4100],["2022-04-01",37000.0,37000.0,37000.0,37000.0,800],["2022-04-04",36900.0,36900.0,36900.0,36900.0,600],["2022-04-05",36900.0,36900.0,36900.0,36900.0,0],["2022-04-06",35800.0,36600.0,34100.0,36600.0,2300],["2022-04-07",35700.0,35700.0,35000.0,35000.0,14700],["2022-04-08",36000.0,36000.0,30100.0,32400.0,5900],["2022-04-12",33900.0,33900.0,30500.0,33000.0,4800],["2022-04-13",32100.0,33000.0,32100.0,33000.0,1900],["2022-04-14",32300.0,32300.0,31000.0,31000.0,6100],["2022-04-15",31000.0,32200.0,31000.0,32000.0,2500],["2022-04-18",32800.0,32800.0,32100.0,32100.0,700],["2022-04-19",32300.0,32300.0,31800.0,31800.0,1000],["2022-04-20",31900.0,31900.0,30900.0,30900.0,2400],["2022-04-21",31700.0,31700.0,31700.0,31700.0,0],["2022-04-22",28600.0,30600.0,28600.0,30600.0,3800],["2022-04-25",28000.0,28000.0,27800.0,27800.0,200],["2022-04-26",28000.0,30000.0,28000.0,30000.0,1100],["2022-04-27",28200.0,28200.0,28200.0,28200.0,100],["2022-04-28",28200.0,28200.0,27600.0,27600.0,800],["2022-04-29",29900.0,29900.0,29900.0,29900.0,100],["2022-05-04",28000.0,28000.0,28000.0,28000.0,100],["2022-05-05",27500.0,27500.0,27500.0,27500.0,200],["2022-05-06",26800.0,26800.0,26800.0,26800.0,500],["2022-05-09",23000.0,23000.0,23000.0,23000.0,1000],["2022-05-10",23000.0,23000.0,23000.0,23000.0,500],["2022-05-11",25900.0,25900.0,25900.0,25900.0,100],["2022-05-12",25900.0,25900.0,25900.0,25900.0,0],["2022-05-13",28900.0,28900.0,23000.0,26800.0,900],["2022-05-16",24900.0,24900.0,24900.0,24900.0,0],["2022-05-17",23000.0,23000.0,23000.0,23000.0,900],["2022-05-18",24000.0,24000.0,24000.0,24000.0,100],["2022-05-19",24000.0,24000.0,24000.0,24000.0,0],["2022-05-20",21000.0,22000.0,21000.0,22000.0,300],["2022-05-23",21000.0,21000.0,18500.0,20500.0,500],["2022-05-24",19000.0,19000.0,19000.0,19000.0,200],["2022-05-25",21400.0,21400.0,19000.0,19000.0,1900],["2022-05-26",21600.0,21600.0,21000.0,21000.0,200],["2022-05-27",24000.0,24000.0,24000.0,24000.0,100],["2022-05-30",26900.0,26900.0,20600.0,26400.0,4500],["2022-05-31",20900.0,20900.0,20900.0,20900.0,0],["2022-06-01",23000.0,23000.0,23000.0,23000.0,300],["2022-06-02",19600.0,23900.0,19600.0,23900.0,1300],["2022-06-03",20300.0,23200.0,20300.0,23000.0,900],["2022-06-06",23000.0,23000.0,19800.0,20000.0,4600],["2022-06-07",20000.0,20000.0,20000.0,20000.0,1200],["2022-06-08",17000.0,22900.0,17000.0,22900.0,900],["2022-06-09",20300.0,20300.0,20300.0,20300.0,1200],["2022-06-10",22900.0,22900.0,22900.0,22900.0,100],["2022-06-13",22900.0,22900.0,22900.0,22900.0,0],["2022-06-14",22900.0,22900.0,22900.0,22900.0,0],["2022-06-15",26000.0,26000.0,26000.0,26000.0,100],["2022-06-16",26000.0,26000.0,26000.0,26000.0,0],["2022-06-17",28700.0,28700.0,28700.0,28700.0,100],["2022-06-20",28700.0,28700.0,28700.0,28700.0,0],["2022-06-21",28700.0,28700.0,28700.0,28700.0,0],["2022-06-22",24500.0,24500.0,24400.0,24400.0,400],["2022-06-23",24400.0,24400.0,24400.0,24400.0,0],["2022-06-24",24400.0,27400.0,20800.0,20800.0,2200],["2022-06-27",24300.0,24300.0,18200.0,23900.0,1200],["2022-06-28",21700.0,21700.0,21700.0,21700.0,0],["2022-06-29",24700.0,24700.0,24700.0,24700.0,100],["2022-06-30",26100.0,26100.0,26100.0,26100.0,100],["2022-07-01",26100.0,26100.0,26100.0,26100.0,0],["2022-07-04",26100.0,26100.0,26100.0,26100.0,0],["2022-07-05",22200.0,22200.0,22200.0,22200.0,100],["2022-07-06",20000.0,20000.0,19000.0,19000.0,400],["2022-07-07",21900.0,21900.0,21900.0,21900.0,100],["2022-07-08",24500.0,24500.0,24500.0,24500.0,100],["2022-07-11",24500.0,24500.0,24500.0,24500.0,0],["2022-07-12",24500.0,24500.0,24500.0,24500.0,0],["2022-07-13",21000.0,26800.0,21000.0,26600.0,300],["2022-07-14",21500.0,21600.0,21100.0,21100.0,3200],["2022-07-15",23900.0,23900.0,19000.0,19000.0,500],["2022-07-18",20000.0,20000.0,20000.0,20000.0,0],["2022-07-19",19000.0,19000.0,18000.0,18000.0,400],["2022-07-20",20600.0,20600.0,20600.0,20600.0,100],["2022-07-21",20600.0,20600.0,20600.0,20600.0,0],["2022-07-22",21200.0,21200.0,21200.0,21200.0,100],["2022-07-25",21200.0,21200.0,21200.0,21200.0,0],["2022-07-26",21200.0,21200.0,21200.0,21200.0,0],["2022-07-27",23800.0,23800.0,23800.0,23800.0,100],["2022-07-28",23800.0,23800.0,23800.0,23800.0,0],["2022-07-29",20300.0,20300.0,20300.0,20300.0,6200],["2022-08-01",22800.0,22800.0,18000.0,18100.0,18200],["2022-08-02",18000.0,18000.0,18000.0,18000.0,600],["2022-08-03",19800.0,19800.0,18000.0,19000.0,5300],["2022-08-04",18100.0,18100.0,18000.0,18000.0,6500],["2022-08-05",18000.0,18000.0,18000.0,18000.0,10100],["2022-08-08",20700.0,20700.0,20000.0,20000.0,200],["2022-08-09",19700.0,19700.0,19700.0,19700.0,100],["2022-08-10",22500.0,22500.0,22500.0,22500.0,100],["2022-08-11",19200.0,19200.0,19200.0,19200.0,200],["2022-08-12",22000.0,22000.0,19200.0,19200.0,300],["2022-08-15",18000.0,21700.0,17500.0,17900.0,15900],["2022-08-16",18000.0,18000.0,17900.0,17900.0,1400],["2022-08-17",17000.0,17000.0,17000.0,17000.0,200],["2022-08-18",17000.0,17000.0,17000.0,17000.0,300],["2022-08-19",19400.0,19400.0,19400.0,19400.0,6300],["2022-08-22",19400.0,19400.0,19400.0,19400.0,0],["2022-08-23",18000.0,18000.0,18000.0,18000.0,1500],["2022-08-24",18000.0,18000.0,18000.0,18000.0,0],["2022-08-25",18000.0,18000.0,18000.0,18000.0,0],["2022-08-26",20600.0,20600.0,20600.0,20600.0,100],["2022-08-29",22000.0,22000.0,22000.0,22000.0,100],["2022-08-30",22000.0,22000.0,22000.0,22000.0,0],["2022-08-31",22000.0,22000.0,22000.0,22000.0,0],["2022-09-05",19000.0,19000.0,19000.0,19000.0,200],["2022-09-06",16600.0,19000.0,16600.0,19000.0,400],["2022-09-07",19500.0,19500.0,19500.0,19500.0,100],["2022-09-08",19500.0,19500.0,19500.0,19500.0,0],["2022-09-09",19500.0,19500.0,19500.0,19500.0,0],["2022-09-12",19500.0,19500.0,19500.0,19500.0,0],["2022-09-13",17000.0,19400.0,16600.0,19400.0,9400],["2022-09-14",19300.0,19300.0,19300.0,19300.0,0],["2022-09-15",19300.0,19300.0,19300.0,19300.0,0],["2022-09-16",16600.0,17900.0,16600.0,17900.0,200],["2022-09-19",17300.0,17300.0,17300.0,17300.0,0],["2022-09-20",18400.0,18400.0,18400.0,18400.0,100],["2022-09-21",18400.0,18400.0,18400.0,18400.0,0],["2022-09-22",18400.0,18400.0,18400.0,18400.0,0],["2022-09-23",18400.0,18400.0,18400.0,18400.0,0],["2022-09-26",18400.0,18400.0,18400.0,18400.0,0],["2022-09-27",18400.0,18400.0,18400.0,18400.0,0],["2022-09-28",18400.0,18400.0,18400.0,18400.0,0],["2022-09-29",19000.0,19000.0,18000.0,18000.0,3700],["2022-09-30",18000.0,18000.0,18000.0,18000.0,0],["2022-10-03",18000.0,18000.0,18000.0,18000.0,0],["2022-10-04",18000.0,18000.0,18000.0,18000.0,0],["2022-10-05",18000.0,18000.0,18000.0,18000.0,0],["2022-10-06",18000.0,18000.0,18000.0,18000.0,0],["2022-10-07",18000.0,18000.0,18000.0,18000.0,0],["2022-10-10",15300.0,15300.0,15300.0,15300.0,1500],["2022-10-11",17300.0,17300.0,15300.0,15300.0,200],["2022-10-12",16300.0,16300.0,16300.0,16300.0,0],["2022-10-13",16300.0,16300.0,16300.0,16300.0,0],["2022-10-14",16300.0,16300.0,16300.0,16300.0,0],["2022-10-17",14000.0,14000.0,14000.0,14000.0,200],["2022-10-18",12000.0,12000.0,12000.0,12000.0,600],["2022-10-19",12500.0,12500.0,12500.0,12500.0,700],["2022-10-20",12500.0,12500.0,12500.0,12500.0,400],["2022-10-21",12500.0,12500.0,12500.0,12500.0,0],["2022-10-24",13400.0,13400.0,13400.0,13400.0,100],["2022-10-25",13900.0,13900.0,13900.0,13900.0,100],["2022-10-26",14400.0,14400.0,14400.0,14400.0,100],["2022-10-27",15400.0,15400.0,15400.0,15400.0,100],["2022-10-28",16400.0,16400.0,16400.0,16400.0,100],["2022-10-31",17400.0,17400.0,17400.0,17400.0,100],["2022-11-01",14800.0,14800.0,14800.0,14800.0,1000],["2022-11-02",12600.0,12600.0,12600.0,12600.0,1300],["2022-11-03",14300.0,14300.0,10900.0,14300.0,2200],["2022-11-04",9600.0,12800.0,9600.0,12800.0,2100],["2022-11-07",11200.0,11200.0,8800.0,8800.0,400],["2022-11-08",11500.0,11500.0,11500.0,11500.0,100],["2022-11-09",13200.0,13200.0,9800.0,9800.0,7300],["2022-11-10",8500.0,8700.0,8500.0,8500.0,27600],["2022-11-11",8500.0,8500.0,8500.0,8500.0,400],["2022-11-14",9600.0,9700.0,7300.0,9700.0,500],["2022-11-15",9300.0,9300.0,9300.0,9300.0,100],["2022-11-16",10400.0,10400.0,9000.0,9000.0,2100],["2022-11-17",10300.0,10300.0,10300.0,10300.0,100],["2022-11-18",10700.0,10700.0,8800.0,8900.0,8400],["2022-11-21",8900.0,8900.0,8900.0,8900.0,0],["2022-11-22",10200.0,10200.0,10200.0,10200.0,100],["2022-11-23",9000.0,9000.0,8700.0,8800.0,1100],["2022-11-24",10100.0,10100.0,10100.0,10100.0,100],["2022-11-25",8600.0,8700.0,8600.0,8700.0,34000],["2022-11-28",7600.0,9600.0,7600.0,9600.0,20000],["2022-11-29",8200.0,8700.0,8200.0,8700.0,30800],["2022-11-30",9800.0,10000.0,9800.0,10000.0,7900],["2022-12-01",11500.0,11500.0,11500.0,11500.0,3900],["2022-12-02",13200.0,13200.0,13200.0,13200.0,2000],["2022-12-05",15100.0,15100.0,15100.0,15100.0,4600],["2022-12-06",17300.0,17300.0,14000.0,14000.0,25400],["2022-12-07",14000.0,14100.0,13700.0,13700.0,14800],["2022-12-08",16000.0,16000.0,11900.0,11900.0,2900],["2022-12-09",12000.0,12500.0,12000.0,12500.0,2500],["2022-12-12",13000.0,13000.0,12500.0,12500.0,3000],["2022-12-13",12700.0,12700.0,12700.0,12700.0,0],["2022-12-14",11200.0,14600.0,11200.0,14600.0,300],["2022-12-15",15500.0,15500.0,13500.0,13500.0,3700],["2022-12-16",12000.0,13600.0,12000.0,13600.0,600],["2022-12-19",12300.0,12300.0,12300.0,12300.0,3000],["2022-12-20",13000.0,13000.0,13000.0,13000.0,100],["2022-12-21",14900.0,14900.0,14900.0,14900.0,100],["2022-12-22",14900.0,14900.0,14900.0,14900.0,0],["2022-12-23",14900.0,14900.0,14900.0,14900.0,0],["2022-12-26",14900.0,14900.0,14900.0,14900.0,0],["2022-12-27",17100.0,17100.0,17100.0,17100.0,100],["2022-12-28",17100.0,17100.0,17100.0,17100.0,0],["2022-12-29",17100.0,17100.0,17100.0,17100.0,0],["2022-12-30",17100.0,17100.0,17100.0,17100.0,0],["2023-01-03",17100.0,17100.0,17100.0,17100.0,0],["2023-01-04",17100.0,17100.0,17100.0,17100.0,0],["2023-01-05",17100.0,17100.0,17100.0,17100.0,0],["2023-01-06",17100.0,17100.0,17100.0,17100.0,0],["2023-01-09",17100.0,17100.0,17100.0,17100.0,0],["2023-01-10",17100.0,17100.0,17100.0,17100.0,0],["2023-01-11",14600.0,14600.0,14600.0,14600.0,100],["2023-01-12",12600.0,12600.0,12500.0,12500.0,200],["2023-01-13",10800.0,14400.0,10800.0,14400.0,200],["2023-01-16",12600.0,12600.0,12600.0,12600.0,0],["2023-01-17",12600.0,12600.0,12600.0,12600.0,0],["2023-01-18",12600.0,12600.0,12600.0,12600.0,0],["2023-01-19",12600.0,12600.0,12600.0,12600.0,0],["2023-01-27",12600.0,12600.0,12600.0,12600.0,0],["2023-01-30",12600.0,12600.0,12600.0,12600.0,0],["2023-01-31",12600.0,12600.0,12600.0,12600.0,0],["2023-02-01",10800.0,10800.0,10800.0,10800.0,100],["2023-02-02",9300.0,9300.0,9300.0,9300.0,200],["2023-02-03",8100.0,8100.0,8100.0,8100.0,100],["2023-02-06",7200.0,7200.0,7200.0,7200.0,100],["2023-02-07",8200.0,8200.0,8200.0,8200.0,100],["2023-02-08",9400.0,9400.0,9400.0,9400.0,900],["2023-02-09",10800.0,10800.0,10800.0,10800.0,400],["2023-02-10",10800.0,10800.0,10800.0,10800.0,0],["2023-02-13",10800.0,10800.0,10800.0,10800.0,0],["2023-02-14",10800.0,10800.0,10800.0,10800.0,0],["2023-02-15",9200.0,9200.0,9200.0,9200.0,100],["2023-02-16",10500.0,10500.0,10500.0,10500.0,100],["2023-02-17",9300.0,11900.0,9300.0,11900.0,200],["2023-02-20",9100.0,12000.0,9100.0,12000.0,200],["2023-02-21",10600.0,10600.0,10600.0,10600.0,0],["2023-02-22",10600.0,10600.0,10600.0,10600.0,0],["2023-02-23",10600.0,10600.0,10600.0,10600.0,0],["2023-02-24",9100.0,9100.0,9100.0,9100.0,1300],["2023-02-27",7800.0,7800.0,7800.0,7800.0,100],["2023-02-28",7100.0,8900.0,7100.0,8900.0,200],["2023-03-01",7100.0,9200.0,7100.0,9200.0,400],["2023-03-02",7100.0,7100.0,7100.0,7100.0,200],["2023-03-03",8100.0,8100.0,8100.0,8100.0,300],["2023-03-06",9300.0,9300.0,9300.0,9300.0,300],["2023-03-07",10600.0,10600.0,10600.0,10600.0,300],["2023-03-08",12100.0,12100.0,12100.0,12100.0,800],["2023-03-09",13900.0,13900.0,13900.0,13900.0,1500],["2023-03-10",13900.0,13900.0,13900.0,13900.0,1000],["2023-03-13",13900.0,13900.0,13900.0,13900.0,0],["2023-03-14",11900.0,11900.0,11900.0,11900.0,100],["2023-03-15",10200.0,10200.0,10200.0,10200.0,100],["2023-03-16",10200.0,10200.0,10200.0,10200.0,0],["2023-03-17",10200.0,10200.0,10200.0,10200.0,0],["2023-03-20",8800.0,11000.0,8800.0,11000.0,400],["2023-03-21",10800.0,10800.0,10800.0,10800.0,600],["2023-03-22",12400.0,12400.0,12400.0,12400.0,100],["2023-03-23",13900.0,13900.0,13900.0,13900.0,100],["2023-03-24",13900.0,13900.0,13900.0,13900.0,0],["2023-03-27",13900.0,13900.0,13900.0,13900.0,100],["2023-03-28",15000.0,15000.0,13900.0,13900.0,1200],["2023-03-29",14000.0,14000.0,14000.0,14000.0,0],["2023-03-30",14000.0,14000.0,14000.0,14000.0,0],["2023-03-31",14000.0,14000.0,14000.0,14000.0,0],["2023-04-03",14000.0,14000.0,14000.0,14000.0,0],["2023-04-04",11900.0,14000.0,11900.0,14000.0,200],["2023-04-05",13000.0,13000.0,13000.0,13000.0,0],["2023-04-06",12000.0,12000.0,12000.0,12000.0,700],["2023-04-07",12000.0,12000.0,12000.0,12000.0,0],["2023-04-10",12000.0,12000.0,12000.0,12000.0,0],["2023-04-11",12000.0,12000.0,12000.0,12000.0,0],["2023-04-12",12000.0,12000.0,12000.0,12000.0,0],["2023-04-13",13800.0,13800.0,13800.0,13800.0,100],["2023-04-14",13800.0,13800.0,13800.0,13800.0,0],["2023-04-17",13800.0,13800.0,13800.0,13800.0,0],["2023-04-18",13800.0,13800.0,13800.0,13800.0,0],["2023-04-19",13800.0,13800.0,13800.0,13800.0,0],["2023-04-20",13800.0,13800.0,13800.0,13800.0,0],["2023-04-21",11800.0,11800.0,11800.0,11800.0,100],["2023-04-24",11000.0,11000.0,11000.0,11000.0,100],["2023-04-25",9400.0,9400.0,9400.0,9400.0,100],["2023-04-26",10800.0,10800.0,8100.0,10000.0,500],["2023-04-27",8000.0,10800.0,8000.0,10800.0,400],["2023-04-28",9400.0,10800.0,9400.0,10800.0,200],["2023-05-04",11600.0,11600.0,9000.0,11500.0,3600],["2023-05-05",10700.0,10700.0,10700.0,10700.0,0],["2023-05-08",12200.0,12200.0,12200.0,12200.0,100],["2023-05-09",12200.0,12200.0,12200.0,12200.0,0],["2023-05-10",12200.0,12200.0,11000.0,11000.0,900],["2023-05-11",10200.0,10200.0,10000.0,10000.0,3000],["2023-05-12",10600.0,10600.0,10600.0,10600.0,200],["2023-05-15",10600.0,10600.0,9500.0,9700.0,900],["2023-05-16",9500.0,9700.0,9500.0,9500.0,1300],["2023-05-17",9500.0,9500.0,9500.0,9500.0,1200],["2023-05-18",9500.0,9500.0,9500.0,9500.0,1200],["2023-05-19",10000.0,10000.0,9100.0,9100.0,3900],["2023-05-22",10700.0,10700.0,9400.0,9400.0,600],["2023-05-23",10600.0,10600.0,10600.0,10600.0,100],["2023-05-24",10900.0,10900.0,9100.0,9800.0,7100],["2023-05-25",8200.0,9400.0,8000.0,8500.0,18200],["2023-05-26",9300.0,9300.0,9300.0,9300.0,1400],["2023-05-29",9900.0,9900.0,9300.0,9300.0,2200],["2023-05-30",9800.0,9800.0,9800.0,9800.0,0],["2023-05-31",9800.0,9800.0,9800.0,9800.0,0],["2023-06-01",10900.0,10900.0,8900.0,8900.0,1200],["2023-06-02",8400.0,8400.0,8400.0,8400.0,1300],["2023-06-05",9500.0,9500.0,8900.0,9200.0,2800],["2023-06-06",9300.0,9300.0,9000.0,9000.0,1800],["2023-06-07",9200.0,9700.0,9200.0,9700.0,3400],["2023-06-08",9200.0,9200.0,9100.0,9100.0,34200],["2023-06-09",9300.0,9300.0,9300.0,9300.0,100],["2023-06-12",9000.0,9500.0,9000.0,9500.0,6900],["2023-06-13",9100.0,9200.0,9000.0,9100.0,3500],["2023-06-14",9100.0,9100.0,9100.0,9100.0,900],["2023-06-15",9100.0,9700.0,9000.0,9700.0,1300],["2023-06-16",9100.0,9100.0,9100.0,9100.0,500],["2023-06-19",9500.0,9500.0,9500.0,9500.0,2000],["2023-06-20",9500.0,9500.0,9500.0,9500.0,0],["2023-06-21",9100.0,9100.0,9100.0,9100.0,500],["2023-06-22",9000.0,9200.0,8900.0,9200.0,900],["2023-06-23",9100.0,9800.0,9000.0,9500.0,700],["2023-06-26",9500.0,9500.0,9500.0,9500.0,100],["2023-06-27",9500.0,9500.0,9500.0,9500.0,0],["2023-06-28",9100.0,9100.0,9100.0,9100.0,200],["2023-06-29",9000.0,10400.0,9000.0,10000.0,7900],["2023-06-30",10200.0,11500.0,10200.0,11500.0,3100],["2023-07-03",11500.0,11500.0,8900.0,9000.0,2200],["2023-07-04",9200.0,9200.0,9200.0,9200.0,0],["2023-07-05",9800.0,9800.0,9800.0,9800.0,100],["2023-07-06",9200.0,9200.0,9100.0,9100.0,600],["2023-07-07",9100.0,9700.0,9100.0,9700.0,600],["2023-07-10",9600.0,9600.0,9600.0,9600.0,0],["2023-07-11",9000.0,9000.0,8200.0,8800.0,3100],["2023-07-12",9700.0,9700.0,9700.0,9700.0,100],["2023-07-13",9800.0,9800.0,9800.0,9800.0,300],["2023-07-14",9800.0,9800.0,9800.0,9800.0,0],["2023-07-17",9500.0,10300.0,9500.0,10300.0,5000],["2023-07-18",10000.0,10000.0,10000.0,10000.0,1000],["2023-07-19",10000.0,10000.0,10000.0,10000.0,0],["2023-07-20",10000.0,10000.0,10000.0,10000.0,0],["2023-07-21",10000.0,10000.0,9200.0,9200.0,5500],["2023-07-24",9300.0,9500.0,9300.0,9300.0,5000],["2023-07-25",9900.0,9900.0,9900.0,9900.0,100],["2023-07-26",9900.0,10000.0,9900.0,10000.0,200],["2023-07-27",10000.0,10000.0,10000.0,10000.0,0],["2023-07-28",10000.0,10000.0,9900.0,9900.0,200],["2023-07-31",9200.0,9200.0,9200.0,9200.0,500],["2023-08-01",9100.0,9100.0,8800.0,8800.0,800],["2023-08-02",9000.0,10100.0,9000.0,10100.0,19800],["2023-08-03",11300.0,11300.0,11000.0,11300.0,25700],["2023-08-04",12800.0,12800.0,12800.0,12800.0,29000],["2023-08-07",14700.0,14700.0,14600.0,14700.0,11500],["2023-08-08",16700.0,16700.0,16600.0,16700.0,47600],["2023-08-09",18800.0,18800.0,15000.0,16500.0,16500],["2023-08-10",16800.0,16800.0,16000.0,16000.0,47600],["2023-08-11",14300.0,16000.0,14300.0,15900.0,26300],["2023-08-14",17500.0,17500.0,17500.0,17500.0,17100],["2023-08-15",20100.0,20100.0,18900.0,20100.0,34000],["2023-08-16",22000.0,22000.0,18000.0,21200.0,7600],["2023-08-17",19000.0,19000.0,18500.0,18500.0,4300],["2023-08-18",18000.0,21600.0,16000.0,16500.0,56200],["2023-08-21",16800.0,19800.0,16800.0,19800.0,9400],["2023-08-22",19200.0,20500.0,18000.0,20000.0,10000],["2023-08-23",19600.0,19600.0,18500.0,18500.0,1000],["2023-08-24",18300.0,18300.0,17500.0,17500.0,6300],["2023-08-25",17500.0,18100.0,17500.0,17800.0,9900],["2023-08-28",17900.0,19800.0,17900.0,19800.0,1800],["2023-08-29",18200.0,19000.0,18200.0,19000.0,3700],["2023-08-30",18500.0,20600.0,18500.0,20000.0,12900],["2023-08-31",20000.0,20000.0,18200.0,19000.0,21400],["2023-09-05",19000.0,21000.0,18900.0,20900.0,17900],["2023-09-06",23000.0,23100.0,18700.0,20000.0,600],["2023-09-07",21200.0,22900.0,19100.0,21900.0,5500],["2023-09-08",19100.0,19300.0,19000.0,19100.0,13500],["2023-09-11",19000.0,19100.0,19000.0,19100.0,4500],["2023-09-12",19100.0,19100.0,19000.0,19100.0,4800],["2023-09-13",19000.0,20500.0,18600.0,20000.0,18100],["2023-09-14",22000.0,22000.0,18300.0,21000.0,2900],["2023-09-15",20800.0,20800.0,18100.0,18600.0,7800],["2023-09-18",18100.0,18100.0,18000.0,18000.0,2800],["2023-09-19",18000.0,18000.0,17900.0,18000.0,8100],["2023-09-20",18000.0,18300.0,18000.0,18300.0,3000],["2023-09-21",17000.0,18100.0,17000.0,18100.0,9200],["2023-09-22",16300.0,17700.0,15400.0,17700.0,24700],["2023-09-25",17400.0,17400.0,14100.0,14100.0,10100],["2023-09-26",16300.0,16300.0,16300.0,16300.0,100],["2023-09-27",14300.0,14300.0,14000.0,14000.0,5400],["2023-09-28",15000.0,16200.0,15000.0,16200.0,5500],["2023-09-29",17500.0,17500.0,17500.0,17500.0,100],["2023-10-02",19200.0,19200.0,19200.0,19200.0,100],["2023-10-03",16400.0,17000.0,16400.0,16400.0,2700],["2023-10-04",16600.0,16600.0,16600.0,16600.0,0],["2023-10-05",16600.0,16600.0,16600.0,16600.0,300],["2023-10-06",14300.0,14300.0,14300.0,14300.0,300],["2023-10-09",12700.0,12700.0,12700.0,12700.0,100],["2023-10-10",14500.0,14500.0,12800.0,12800.0,300],["2023-10-11",15300.0,15400.0,15300.0,15400.0,900],["2023-10-12",16900.0,17200.0,16900.0,17200.0,400],["2023-10-13",15000.0,15000.0,15000.0,15000.0,1000],["2023-10-16",15000.0,15000.0,15000.0,15000.0,0],["2023-10-17",15000.0,15000.0,15000.0,15000.0,0],["2023-10-18",13200.0,13500.0,13000.0,13000.0,3000],["2023-10-19",14800.0,14800.0,14800.0,14800.0,100],["2023-10-20",13500.0,14000.0,13500.0,14000.0,1000],["2023-10-23",12500.0,12500.0,12500.0,12500.0,100],["2023-10-24",14200.0,14300.0,11800.0,12500.0,1400],["2023-10-25",14300.0,14300.0,12500.0,12500.0,300],["2023-10-26",11200.0,11200.0,11200.0,11200.0,5200],["2023-10-27",10900.0,10900.0,9700.0,9800.0,5000],["2023-10-30",11500.0,11600.0,11500.0,11600.0,300],["2023-10-31",11500.0,11500.0,11500.0,11500.0,0],["2023-11-01",12800.0,12800.0,12800.0,12800.0,300],["2023-11-02",13600.0,13600.0,13600.0,13600.0,100],["2023-11-03",12000.0,12000.0,11600.0,11600.0,2400],["2023-11-06",12000.0,12000.0,12000.0,12000.0,600],["2023-11-07",12000.0,12000.0,12000.0,12000.0,0],["2023-11-08",12700.0,12800.0,12700.0,12800.0,400],["2023-11-09",11200.0,12000.0,11200.0,12000.0,900],["2023-11-10",13300.0,13300.0,13300.0,13300.0,100],["2023-11-13",14500.0,14500.0,14500.0,14500.0,100],["2023-11-14",16200.0,16200.0,13900.0,13900.0,800],["2023-11-15",15200.0,15200.0,15200.0,15200.0,100],["2023-11-16",13500.0,13500.0,13000.0,13000.0,4700],["2023-11-17",11600.0,12000.0,11600.0,12000.0,1100],["2023-11-20",12900.0,12900.0,11100.0,12900.0,300],["2023-11-21",12300.0,12300.0,12300.0,12300.0,3200],["2023-11-22",12300.0,12300.0,12300.0,12300.0,500],["2023-11-23",13400.0,13500.0,13400.0,13500.0,3500],["2023-11-24",11700.0,11700.0,11600.0,11600.0,1000],["2023-11-27",12500.0,13300.0,11400.0,13300.0,3400],["2023-11-28",11900.0,11900.0,11900.0,11900.0,100],["2023-11-29",13000.0,13000.0,12200.0,13000.0,1900],["2023-11-30",14600.0,14600.0,14600.0,14600.0,100],["2023-12-01",12800.0,12800.0,12800.0,12800.0,100],["2023-12-04",13000.0,13800.0,13000.0,13800.0,4200],["2023-12-05",13900.0,15300.0,13900.0,15300.0,300],["2023-12-06",15800.0,15900.0,15800.0,15900.0,600],["2023-12-07",18000.0,18000.0,13800.0,15500.0,2700],["2023-12-08",13700.0,14900.0,13500.0,14900.0,6200],["2023-12-11",15000.0,15000.0,13900.0,14700.0,500],["2023-12-12",14500.0,15000.0,14500.0,15000.0,2500],["2023-12-13",15000.0,15000.0,15000.0,15000.0,600],["2023-12-14",17000.0,17000.0,16800.0,16800.0,200],["2023-12-15",16900.0,16900.0,16900.0,16900.0,0],["2023-12-18",15000.0,15000.0,15000.0,15000.0,700],["2023-12-19",13500.0,13900.0,13500.0,13800.0,1000],["2023-12-20",13500.0,13600.0,13500.0,13600.0,500],["2023-12-21",13500.0,13500.0,12300.0,13000.0,4100],["2023-12-22",12900.0,12900.0,12900.0,12900.0,0],["2023-12-25",12900.0,12900.0,11700.0,12900.0,4700],["2023-12-26",11500.0,13600.0,11500.0,13600.0,2200],["2023-12-27",13000.0,13000.0,13000.0,13000.0,400],["2023-12-28",13000.0,13000.0,13000.0,13000.0,0],["2023-12-29",12500.0,13000.0,12500.0,13000.0,400],["2024-01-02",12500.0,12500.0,12500.0,12500.0,700],["2024-01-03",14200.0,14200.0,11500.0,11500.0,1000],["2024-01-04",12100.0,12100.0,12000.0,12000.0,2000],["2024-01-05",12000.0,13600.0,12000.0,13600.0,1100],["2024-01-08",12000.0,12000.0,12000.0,12000.0,2000],["2024-01-09",13000.0,13000.0,13000.0,13000.0,100],["2024-01-10",12000.0,12000.0,11100.0,11100.0,13800],["2024-01-11",12800.0,12800.0,12800.0,12800.0,1600],["2024-01-12",14600.0,14600.0,11000.0,13100.0,6200],["2024-01-15",11000.0,11000.0,11000.0,11000.0,2200],["2024-01-16",12000.0,12000.0,12000.0,12000.0,100],["2024-01-17",12000.0,12000.0,12000.0,12000.0,0],["2024-01-18",12000.0,12000.0,12000.0,12000.0,0],["2024-01-19",11500.0,11500.0,11500.0,11500.0,2000],["2024-01-22",11500.0,11500.0,11500.0,11500.0,0],["2024-01-23",11500.0,11500.0,11500.0,11500.0,0],["2024-01-24",11500.0,11500.0,11500.0,11500.0,0],["2024-01-25",12100.0,12100.0,12100.0,12100.0,100],["2024-01-26",12100.0,12100.0,12100.0,12100.0,0],["2024-01-29",13500.0,13500.0,12900.0,12900.0,400],["2024-01-30",13100.0,13100.0,13100.0,13100.0,0],["2024-01-31",13100.0,13100.0,13100.0,13100.0,0],["2024-02-01",11300.0,12700.0,11200.0,11200.0,4500],["2024-02-02",11200.0,11200.0,11200.0,11200.0,0],["2024-02-05",11200.0,11200.0,10500.0,11100.0,2300],["2024-02-06",11100.0,11100.0,11100.0,11100.0,200],["2024-02-07",11100.0,11100.0,11100.0,11100.0,1400],["2024-02-15",11100.0,11100.0,11100.0,11100.0,0],["2024-02-16",11700.0,11800.0,11700.0,11800.0,600],["2024-02-19",11800.0,11800.0,10700.0,11700.0,2200],["2024-02-20",10900.0,11200.0,10200.0,10200.0,9600],["2024-02-21",10300.0,10300.0,10300.0,10300.0,1300],["2024-02-22",10300.0,10300.0,10300.0,10300.0,0],["2024-02-23",11600.0,11600.0,11400.0,11400.0,900],["2024-02-26",11000.0,11500.0,10900.0,11200.0,6700],["2024-02-27",11400.0,11700.0,11000.0,11700.0,6400],["2024-02-28",11400.0,11400.0,10900.0,10900.0,5700],["2024-02-29",11200.0,11200.0,11200.0,11200.0,3000],["2024-03-01",11800.0,12100.0,11800.0,12100.0,3400],["2024-03-04",13200.0,13800.0,12000.0,12000.0,3700],["2024-03-05",13900.0,14500.0,13900.0,14500.0,700],["2024-03-06",15800.0,15800.0,12400.0,12400.0,500],["2024-03-07",12500.0,12500.0,12500.0,12500.0,200],["2024-03-08",12500.0,12500.0,12500.0,12500.0,0],["2024-03-11",13000.0,13000.0,13000.0,13000.0,100],["2024-03-12",13000.0,13000.0,13000.0,13000.0,0],["2024-03-13",13000.0,13000.0,13000.0,13000.0,1400],["2024-03-14",14900.0,14900.0,12000.0,14500.0,300],["2024-03-15",13800.0,14000.0,13800.0,14000.0,5300],["2024-03-18",15000.0,15000.0,11900.0,11900.0,4900],["2024-03-19",12200.0,12200.0,12200.0,12200.0,0],["2024-03-20",12200.0,12200.0,12200.0,12200.0,1000],["2024-03-21",14000.0,14000.0,12200.0,12200.0,19200],["2024-03-22",12400.0,12400.0,12400.0,12400.0,0],["2024-03-25",12400.0,12400.0,12400.0,12400.0,0],["2024-03-26",12400.0,12400.0,12400.0,12400.0,0],["2024-03-27",12400.0,12400.0,12400.0,12400.0,0],["2024-03-28",11000.0,11900.0,10900.0,11100.0,4300],["2024-03-29",11100.0,11100.0,11100.0,11100.0,100],["2024-04-01",12700.0,12700.0,12500.0,12500.0,900],["2024-04-02",12500.0,12500.0,12500.0,12500.0,0],["2024-04-03",11500.0,11500.0,11200.0,11200.0,9000],["2024-04-04",11400.0,11400.0,11400.0,11400.0,1000],["2024-04-05",11300.0,11400.0,11300.0,11400.0,1800],["2024-04-08",11400.0,11400.0,11400.0,11400.0,0],["2024-04-09",11400.0,11400.0,11400.0,11400.0,1000],["2024-04-10",12300.0,12300.0,12300.0,12300.0,100],["2024-04-11",12300.0,12300.0,12300.0,12300.0,0],["2024-04-12",11000.0,11000.0,11000.0,11000.0,200],["2024-04-15",11000.0,11000.0,11000.0,11000.0,0],["2024-04-16",10100.0,10100.0,10000.0,10000.0,1200],["2024-04-17",10000.0,10000.0,9000.0,9000.0,9000],["2024-04-19",9700.0,11200.0,9700.0,11200.0,2900],["2024-04-22",10000.0,11200.0,10000.0,11200.0,200],["2024-04-23",11000.0,11100.0,11000.0,11100.0,200],["2024-04-24",11100.0,11100.0,11100.0,11100.0,0],["2024-04-25",11900.0,11900.0,11900.0,11900.0,100],["2024-04-26",11900.0,11900.0,11900.0,11900.0,0],["2024-05-02",11900.0,11900.0,11800.0,11800.0,800],["2024-05-03",10200.0,10900.0,10100.0,10900.0,900],["2024-05-06",11300.0,11300.0,11300.0,11300.0,200],["2024-05-07",11300.0,11300.0,11300.0,11300.0,0],["2024-05-08",11200.0,11200.0,9800.0,9800.0,2500],["2024-05-09",11400.0,11400.0,11400.0,11400.0,100],["2024-05-10",11400.0,11400.0,11400.0,11400.0,0],["2024-05-13",11400.0,11400.0,11400.0,11400.0,0],["2024-05-14",9800.0,9800.0,9800.0,9800.0,100],["2024-05-15",10900.0,10900.0,10900.0,10900.0,800],["2024-05-16",10900.0,11100.0,10900.0,10900.0,2000],["2024-05-17",12000.0,12000.0,10000.0,10000.0,1000],["2024-05-20",11000.0,11000.0,10800.0,10800.0,200],["2024-05-21",10900.0,11500.0,10900.0,10900.0,2500],["2024-05-22",12700.0,12700.0,11000.0,11500.0,6000],["2024-05-23",11600.0,13200.0,11400.0,11400.0,4000],["2024-05-24",13000.0,13000.0,10600.0,10600.0,2500],["2024-05-27",12800.0,12800.0,10000.0,11300.0,6800],["2024-05-28",11600.0,11600.0,10100.0,10100.0,12900],["2024-05-29",11500.0,11500.0,10000.0,10000.0,10700],["2024-05-30",10100.0,10400.0,10100.0,10400.0,10300],["2024-05-31",10100.0,10500.0,10100.0,10500.0,25300],["2024-06-03",10900.0,10900.0,10400.0,10400.0,2200],["2024-06-04",10700.0,10700.0,10700.0,10700.0,0],["2024-06-05",10000.0,12300.0,9800.0,10900.0,35700],["2024-06-06",10800.0,10800.0,10700.0,10700.0,1400],["2024-06-07",12200.0,12200.0,11000.0,12000.0,8500],["2024-06-10",10200.0,11900.0,10200.0,10500.0,4300],["2024-06-11",12400.0,12400.0,11000.0,11000.0,400],["2024-06-12",10500.0,11300.0,10500.0,11300.0,6900],["2024-06-13",10100.0,11200.0,10100.0,10700.0,1700],["2024-06-14",11200.0,11200.0,10300.0,10300.0,1100],["2024-06-17",11700.0,11700.0,11700.0,11700.0,100],["2024-06-18",11700.0,11700.0,11700.0,11700.0,0],["2024-06-19",10600.0,11700.0,10300.0,11700.0,1200],["2024-06-20",10600.0,12200.0,10200.0,11100.0,12300],["2024-06-21",12000.0,12100.0,12000.0,12100.0,200],["2024-06-24",10500.0,10500.0,10500.0,10500.0,500],["2024-06-25",9300.0,10000.0,9200.0,9900.0,2400],["2024-06-26",10600.0,10600.0,10600.0,10600.0,900],["2024-06-27",10600.0,10600.0,10600.0,10600.0,0],["2024-06-28",10000.0,10000.0,10000.0,10000.0,3400],["2024-07-01",10000.0,10000.0,10000.0,10000.0,0],["2024-07-02",9300.0,9500.0,9300.0,9300.0,8200],["2024-07-03",9400.0,9400.0,9400.0,9400.0,0],["2024-07-04",9400.0,9400.0,9300.0,9300.0,3400],["2024-07-05",9300.0,9300.0,9300.0,9300.0,300],["2024-07-08",9300.0,9300.0,9300.0,9300.0,0],["2024-07-09",9200.0,9200.0,9200.0,9200.0,100],["2024-07-10",8800.0,8800.0,8800.0,8800.0,100],["2024-07-11",9400.0,9400.0,8500.0,8500.0,2600],["2024-07-12",8600.0,8600.0,8100.0,8100.0,500],["2024-07-15",8400.0,8400.0,8400.0,8400.0,700],["2024-07-16",8400.0,8400.0,8400.0,8400.0,1000],["2024-07-17",8000.0,8200.0,8000.0,8200.0,500],["2024-07-18",8200.0,8200.0,8100.0,8100.0,800],["2024-07-19",8900.0,8900.0,8000.0,8000.0,10900],["2024-07-22",8100.0,8900.0,8000.0,8900.0,1800],["2024-07-23",8900.0,8900.0,8900.0,8900.0,200],["2024-07-24",8600.0,8600.0,8600.0,8600.0,1100],["2024-07-25",8600.0,8600.0,8600.0,8600.0,0],["2024-07-26",8000.0,8100.0,8000.0,8100.0,4400],["2024-07-29",8000.0,8000.0,8000.0,8000.0,0],["2024-07-30",8000.0,8000.0,8000.0,8000.0,0],["2024-07-31",7600.0,7600.0,7600.0,7600.0,1000],["2024-08-01",7400.0,7400.0,7300.0,7300.0,700],["2024-08-02",7300.0,7300.0,7300.0,7300.0,0],["2024-08-05",7100.0,7100.0,7100.0,7100.0,100],["2024-08-06",7200.0,7200.0,7100.0,7100.0,1300],["2024-08-07",7900.0,7900.0,7500.0,7500.0,300],["2024-08-08",7600.0,7600.0,7600.0,7600.0,0],["2024-08-09",8300.0,8300.0,8300.0,8300.0,100],["2024-08-12",8300.0,8300.0,8300.0,8300.0,0],["2024-08-13",8300.0,8300.0,8300.0,8300.0,0],["2024-08-14",8300.0,8300.0,8300.0,8300.0,0],["2024-08-15",7300.0,7300.0,7300.0,7300.0,500],["2024-08-16",7300.0,7300.0,7300.0,7300.0,0],["2024-08-19",7300.0,7300.0,7300.0,7300.0,0],["2024-08-20",7300.0,7300.0,7300.0,7300.0,0],["2024-08-21",6600.0,7000.0,6300.0,6400.0,7900],["2024-08-22",6500.0,7300.0,6500.0,7300.0,3500],["2024-08-23",7800.0,8000.0,7700.0,7900.0,3700],["2024-08-26",7900.0,7900.0,7900.0,7900.0,0],["2024-08-27",6900.0,7800.0,6900.0,7800.0,200],["2024-08-28",7400.0,7400.0,7400.0,7400.0,0],["2024-08-29",7800.0,8000.0,7800.0,8000.0,1300],["2024-08-30",7000.0,7000.0,7000.0,7000.0,100],["2024-09-04",7200.0,8000.0,7000.0,8000.0,2000],["2024-09-05",7700.0,7700.0,7700.0,7700.0,200],["2024-09-06",8000.0,8000.0,8000.0,8000.0,1000],["2024-09-09",9100.0,9100.0,9000.0,9000.0,200],["2024-09-10",9400.0,10000.0,9200.0,9200.0,3000],["2024-09-11",8000.0,8000.0,8000.0,8000.0,100],["2024-09-12",8000.0,9000.0,8000.0,9000.0,200],["2024-09-13",7600.0,7600.0,7600.0,7600.0,100],["2024-09-16",8700.0,8700.0,8700.0,8700.0,400],["2024-09-17",8700.0,8700.0,8700.0,8700.0,0],["2024-09-18",8700.0,8700.0,8700.0,8700.0,0],["2024-09-19",8700.0,8700.0,8700.0,8700.0,0],["2024-09-20",9500.0,10000.0,7400.0,9900.0,500],["2024-09-23",9900.0,9900.0,9900.0,9900.0,100],["2024-09-24",9900.0,11300.0,9900.0,11000.0,300],["2024-09-25",10700.0,10700.0,10700.0,10700.0,0],["2024-09-26",9100.0,11300.0,9100.0,11300.0,1300],["2024-09-27",9800.0,9800.0,9800.0,9800.0,100],["2024-09-30",11200.0,11200.0,11200.0,11200.0,100],["2024-10-01",11300.0,11300.0,11300.0,11300.0,100],["2024-10-02",11900.0,11900.0,11900.0,11900.0,200],["2024-10-03",13600.0,13600.0,13600.0,13600.0,100],["2024-10-04",13600.0,13600.0,13600.0,13600.0,0],["2024-10-07",13600.0,13600.0,13600.0,13600.0,0],["2024-10-08",13600.0,13600.0,13600.0,13600.0,0],["2024-10-09",12800.0,15000.0,12800.0,15000.0,4000],["2024-10-10",14900.0,14900.0,14900.0,14900.0,100],["2024-10-11",14900.0,14900.0,14900.0,14900.0,0],["2024-10-14",14900.0,14900.0,14900.0,14900.0,100],["2024-10-15",14900.0,14900.0,14900.0,14900.0,0],["2024-10-16",14900.0,14900.0,14900.0,14900.0,0],["2024-10-17",14900.0,14900.0,14900.0,14900.0,0],["2024-10-18",14900.0,14900.0,14900.0,14900.0,0],["2024-10-21",14900.0,14900.0,14900.0,14900.0,0],["2024-10-22",14900.0,14900.0,14900.0,14900.0,0],["2024-10-23",14900.0,14900.0,14900.0,14900.0,0],["2024-10-24",14900.0,14900.0,14900.0,14900.0,0],["2024-10-25",14900.0,14900.0,14900.0,14900.0,0],["2024-10-28",14900.0,14900.0,14900.0,14900.0,0],["2024-10-29",14900.0,14900.0,14900.0,14900.0,0],["2024-10-30",14900.0,14900.0,14900.0,14900.0,0],["2024-10-31",14900.0,14900.0,14900.0,14900.0,100],["2024-11-01",12700.0,12700.0,12700.0,12700.0,200],["2024-11-04",12700.0,12700.0,12700.0,12700.0,0],["2024-11-05",12700.0,12700.0,12700.0,12700.0,0],["2024-11-06",12700.0,12700.0,12700.0,12700.0,0],["2024-11-07",12700.0,12700.0,12700.0,12700.0,0],["2024-11-08",12700.0,12700.0,12700.0,12700.0,0],["2024-11-11",12700.0,12700.0,12700.0,12700.0,0],["2024-11-12",12700.0,12700.0,12700.0,12700.0,0],["2024-11-13",12700.0,12700.0,12700.0,12700.0,0],["2024-11-14",12700.0,12700.0,12700.0,12700.0,0],["2024-11-15",10800.0,10800.0,10800.0,10800.0,100],["2024-11-18",10800.0,10800.0,10800.0,10800.0,0],["2024-11-19",10800.0,10800.0,10800.0,10800.0,0],["2024-11-20",9200.0,9200.0,9200.0,9200.0,100],["2024-11-21",9200.0,9200.0,9200.0,9200.0,0],["2024-11-22",8100.0,8100.0,8100.0,8100.0,100],["2024-11-25",6900.0,6900.0,6900.0,6900.0,100],["2024-11-26",6200.0,6200.0,6200.0,6200.0,100],["2024-11-27",7100.0,7100.0,7100.0,7100.0,100],["2024-11-28",8100.0,8100.0,7200.0,8100.0,400],["2024-11-29",9000.0,9000.0,9000.0,9000.0,6200],["2024-12-02",10300.0,10300.0,10300.0,10300.0,5100],["2024-12-03",11800.0,11800.0,11800.0,11800.0,16200],["2024-12-04",11800.0,11800.0,11800.0,11800.0,3600],["2024-12-05",10100.0,12800.0,10100.0,10300.0,9300],["2024-12-06",10200.0,11000.0,10200.0,11000.0,500],["2024-12-09",10200.0,11000.0,10200.0,10400.0,1900],["2024-12-10",11000.0,11900.0,11000.0,11800.0,2400],["2024-12-11",12500.0,12500.0,12500.0,12500.0,100],["2024-12-12",12800.0,12800.0,11000.0,11000.0,2800],["2024-12-13",11000.0,11000.0,11000.0,11000.0,100],["2024-12-16",11000.0,11000.0,11000.0,11000.0,0],["2024-12-17",11000.0,11000.0,11000.0,11000.0,0],["2024-12-18",11000.0,11000.0,11000.0,11000.0,0],["2024-12-19",11000.0,11000.0,11000.0,11000.0,0],["2024-12-20",11000.0,11000.0,9400.0,10900.0,900],["2024-12-23",9200.0,10900.0,9200.0,10900.0,1300],["2024-12-24",10900.0,10900.0,9700.0,9700.0,300],["2024-12-25",10500.0,10500.0,10500.0,10500.0,0],["2024-12-26",10500.0,10500.0,10500.0,10500.0,7695400],["2024-12-27",10500.0,10500.0,10500.0,10500.0,0],["2024-12-30",9000.0,9000.0,9000.0,9000.0,2700],["2024-12-31",9000.0,9000.0,9000.0,9000.0,0],["2025-01-02",9000.0,9000.0,9000.0,9000.0,0],["2025-01-03",10300.0,10300.0,10300.0,10300.0,3200],["2025-01-06",11800.0,11800.0,11700.0,11700.0,200],["2025-01-07",11800.0,11800.0,11800.0,11800.0,0],["2025-01-08",11500.0,11500.0,11500.0,11500.0,200],["2025-01-09",11000.0,11000.0,9800.0,9800.0,1000],["2025-01-10",9800.0,9800.0,8500.0,8500.0,600],["2025-01-13",10500.0,10500.0,8600.0,8600.0,400],["2025-01-14",9400.0,9400.0,8100.0,8100.0,400],["2025-01-15",10300.0,10300.0,7700.0,7700.0,2100],["2025-01-16",9000.0,9000.0,7100.0,7100.0,2900],["2025-01-17",9000.0,9000.0,7000.0,7000.0,1800],["2025-01-20",8500.0,8500.0,8500.0,8500.0,800],["2025-01-21",9700.0,9700.0,7400.0,7400.0,800],["2025-01-22",7800.0,8800.0,7700.0,8800.0,2200],["2025-01-23",9700.0,9700.0,7300.0,9700.0,700],["2025-01-24",9600.0,9600.0,9600.0,9600.0,400],["2025-02-03",9600.0,9600.0,9600.0,9600.0,0],["2025-02-04",10900.0,11000.0,8200.0,8200.0,500],["2025-02-05",10500.0,10500.0,10500.0,10500.0,100],["2025-02-06",11300.0,11300.0,11300.0,11300.0,100],["2025-02-07",11300.0,11300.0,11300.0,11300.0,0],["2025-02-10",11300.0,11300.0,11300.0,11300.0,0],["2025-02-11",11300.0,11300.0,11300.0,11300.0,0],["2025-02-12",11300.0,11300.0,11300.0,11300.0,0],["2025-02-13",9700.0,9700.0,9700.0,9700.0,100],["2025-02-14",8900.0,8900.0,8300.0,8300.0,4100],["2025-02-17",8500.0,8600.0,8500.0,8500.0,500],["2025-02-18",8500.0,8500.0,8500.0,8500.0,500],["2025-02-19",9000.0,9000.0,9000.0,9000.0,100],["2025-02-20",9400.0,9400.0,9400.0,9400.0,100],["2025-02-21",9400.0,9400.0,9400.0,9400.0,0],["2025-02-24",10800.0,10800.0,10700.0,10700.0,400],["2025-02-25",10700.0,10700.0,10700.0,10700.0,0],["2025-02-26",10700.0,10700.0,10700.0,10700.0,0],["2025-02-27",10000.0,10000.0,10000.0,10000.0,100],["2025-02-28",9500.0,11500.0,9500.0,11300.0,500],["2025-03-03",9100.0,10000.0,9100.0,9100.0,9600],["2025-03-04",9100.0,9100.0,9100.0,9100.0,100],["2025-03-05",9100.0,9100.0,9100.0,9100.0,0],["2025-03-06",10000.0,10000.0,7900.0,10000.0,800],["2025-03-07",9000.0,9000.0,9000.0,9000.0,300],["2025-03-10",9000.0,9000.0,9000.0,9000.0,0],["2025-03-11",9000.0,9000.0,9000.0,9000.0,0],["2025-03-12",9000.0,9000.0,9000.0,9000.0,100],["2025-03-13",9000.0,9000.0,9000.0,9000.0,0],["2025-03-14",10000.0,10000.0,10000.0,10000.0,100],["2025-03-17",8500.0,8500.0,8500.0,8500.0,900],["2025-03-18",8500.0,8500.0,8500.0,8500.0,0],["2025-03-19",8500.0,8500.0,8500.0,8500.0,0],["2025-03-20",8500.0,8500.0,8500.0,8500.0,0],["2025-03-21",9500.0,9500.0,9500.0,9500.0,100],["2025-03-24",9500.0,9500.0,9500.0,9500.0,0],["2025-03-25",9000.0,9500.0,9000.0,9500.0,300],["2025-03-26",9200.0,9200.0,9200.0,9200.0,200],["2025-03-27",9200.0,9200.0,9200.0,9200.0,100],["2025-03-28",9200.0,9200.0,9200.0,9200.0,0],["2025-03-31",9200.0,9200.0,9200.0,9200.0,0],["2025-04-01",9200.0,9200.0,9200.0,9200.0,0],["2025-04-02",9200.0,9200.0,9200.0,9200.0,0],["2025-04-03",9200.0,9200.0,9200.0,9200.0,0],["2025-04-04",9200.0,9200.0,9200.0,9200.0,0],["2025-04-08",9200.0,9200.0,9200.0,9200.0,0],["2025-04-09",9200.0,9200.0,9200.0,9200.0,0],["2025-04-10",9100.0,9100.0,9100.0,9100.0,2600],["2025-04-11",9100.0,9100.0,9100.0,9100.0,0],["2025-04-14",9100.0,9100.0,9100.0,9100.0,3100],["2025-04-15",9100.0,9100.0,9100.0,9100.0,300],["2025-04-16",9100.0,10400.0,9100.0,10400.0,2300],["2025-04-17",9300.0,9300.0,9200.0,9200.0,600],["2025-04-18",9300.0,9300.0,9300.0,9300.0,0],["2025-04-21",9100.0,9100.0,9100.0,9100.0,1600],["2025-04-22",9100.0,9100.0,9100.0,9100.0,0],["2025-04-23",9100.0,9100.0,9100.0,9100.0,0],["2025-04-24",9100.0,9100.0,9100.0,9100.0,0],["2025-04-25",9100.0,9100.0,9100.0,9100.0,0],["2025-04-28",9100.0,9100.0,9100.0,9100.0,0],["2025-04-29",9100.0,9100.0,9100.0,9100.0,0],["2025-05-05",9100.0,9100.0,9100.0,9100.0,0],["2025-05-06",9100.0,9100.0,9100.0,9100.0,200],["2025-05-07",9100.0,9100.0,9100.0,9100.0,0],["2025-05-08",9100.0,9100.0,9100.0,9100.0,0],["2025-05-09",9100.0,9100.0,9100.0,9100.0,0],["2025-05-12",9100.0,9100.0,9100.0,9100.0,0],["2025-05-13",9100.0,9100.0,9100.0,9100.0,300],["2025-05-14",9100.0,9100.0,9100.0,9100.0,0],["2025-05-15",9100.0,9100.0,9100.0,9100.0,0],["2025-05-16",9100.0,9100.0,9100.0,9100.0,0],["2025-05-19",7800.0,7800.0,7800.0,7800.0,9300],["2025-05-20",6700.0,6700.0,6700.0,6700.0,1900],["2025-05-21",7700.0,7700.0,6900.0,7700.0,2500],["2025-05-22",7400.0,7400.0,7400.0,7400.0,1600],["2025-05-23",7400.0,7400.0,7400.0,7400.0,200],["2025-05-26",6600.0,7200.0,6300.0,6300.0,18800],["2025-05-27",6700.0,7000.0,6700.0,7000.0,1800],["2025-05-28",6700.0,6700.0,6400.0,6700.0,42700],["2025-05-29",6700.0,6700.0,6700.0,6700.0,0],["2025-05-30",6700.0,6700.0,6700.0,6700.0,0],["2025-06-02",6700.0,6700.0,6700.0,6700.0,0],["2025-06-03",6700.0,6700.0,6700.0,6700.0,0],["2025-06-04",6700.0,6700.0,6700.0,6700.0,0],["2025-06-05",6700.0,6700.0,6700.0,6700.0,0],["2025-06-06",6600.0,6600.0,6200.0,6300.0,2200],["2025-06-09",6400.0,6400.0,6400.0,6400.0,0],["2025-06-10",6400.0,6400.0,6400.0,6400.0,0],["2025-06-11",6400.0,6400.0,6400.0,6400.0,0],["2025-06-12",6400.0,6400.0,6400.0,6400.0,0],["2025-06-13",6400.0,6400.0,6400.0,6400.0,0],["2025-06-16",6400.0,6400.0,6400.0,6400.0,0],["2025-06-17",6400.0,6400.0,6400.0,6400.0,0],["2025-06-18",6400.0,6400.0,6400.0,6400.0,0],["2025-06-19",6400.0,6400.0,6400.0,6400.0,0],["2025-06-20",6300.0,6300.0,5500.0,5500.0,17000],["2025-06-23",5500.0,5500.0,5500.0,5500.0,0],["2025-06-24",5500.0,5500.0,5500.0,5500.0,0],["2025-06-25",5500.0,5500.0,5500.0,5500.0,0],["2025-06-26",5500.0,5500.0,5500.0,5500.0,0],["2025-06-27",5000.0,5000.0,4700.0,4700.0,28900],["2025-06-30",4700.0,4700.0,4700.0,4700.0,0],["2025-07-01",4700.0,4700.0,4700.0,4700.0,0],["2025-07-02",4700.0,4700.0,4700.0,4700.0,0],["2025-07-03",4700.0,4700.0,4700.0,4700.0,0],["2025-07-04",4700.0,4700.0,4600.0,4600.0,800],["2025-07-07",4700.0,4700.0,4700.0,4700.0,0],["2025-07-08",4700.0,4700.0,4700.0,4700.0,0],["2025-07-09",4700.0,4700.0,4700.0,4700.0,0],["2025-07-10",4700.0,4700.0,4700.0,4700.0,0],["2025-07-11",4700.0,4900.0,4700.0,4700.0,4900],["2025-07-14",4700.0,4700.0,4700.0,4700.0,0],["2025-07-15",4700.0,4700.0,4700.0,4700.0,0],["2025-07-16",4700.0,4700.0,4700.0,4700.0,0],["2025-07-17",4700.0,4700.0,4700.0,4700.0,0],["2025-07-18",4700.0,4700.0,4100.0,4500.0,21800],["2025-07-21",4500.0,4500.0,4500.0,4500.0,0],["2025-07-22",4500.0,4500.0,4500.0,4500.0,0],["2025-07-23",4500.0,4500.0,4500.0,4500.0,0],["2025-07-24",4500.0,4500.0,4500.0,4500.0,0],["2025-07-25",5100.0,5100.0,5000.0,5100.0,59900],["2025-07-28",5800.0,5800.0,5800.0,5800.0,10300],["2025-07-29",5800.0,6400.0,5600.0,5600.0,39800],["2025-07-30",5800.0,5800.0,5800.0,5800.0,2500],["2025-07-31",5900.0,5900.0,5100.0,5100.0,52900],["2025-08-01",5300.0,5300.0,5300.0,5300.0,1100],["2025-08-04",5300.0,5300.0,5300.0,5300.0,1300],["2025-08-05",5600.0,5600.0,5600.0,5600.0,1300],["2025-08-06",5700.0,6300.0,5600.0,6300.0,41000],["2025-08-07",6200.0,6400.0,5900.0,6400.0,12000],["2025-08-08",6200.0,6900.0,6000.0,6900.0,11900],["2025-08-11",6900.0,6900.0,6200.0,6700.0,1500],["2025-08-12",6900.0,7700.0,6900.0,7000.0,10800],["2025-08-13",7900.0,8000.0,7000.0,8000.0,10300],["2025-08-14",7700.0,8300.0,6300.0,8100.0,4800],["2025-08-15",8100.0,8200.0,8100.0,8200.0,300],["2025-08-18",8200.0,8600.0,7000.0,7000.0,24700],["2025-08-19",7600.0,7600.0,7600.0,7600.0,400],["2025-08-20",7800.0,7900.0,6500.0,6500.0,37000],["2025-08-21",5600.0,6900.0,5600.0,6800.0,2400],["2025-08-22",6600.0,6600.0,6600.0,6600.0,100],["2025-08-25",6600.0,6600.0,5700.0,5700.0,52100],["2025-08-26",6300.0,6300.0,5200.0,5200.0,400],["2025-08-27",5100.0,6200.0,5100.0,5600.0,6900],["2025-08-28",5500.0,5500.0,5500.0,5500.0,5700],["2025-08-29",6000.0,6000.0,5500.0,5500.0,7300],["2025-09-03",5500.0,5500.0,5500.0,5500.0,0],["2025-09-04",5500.0,5900.0,5500.0,5900.0,3200],["2025-09-05",5500.0,5500.0,5400.0,5500.0,7900],["2025-09-08",5500.0,5500.0,5500.0,5500.0,6800],["2025-09-09",5500.0,5500.0,5500.0,5500.0,100],["2025-09-10",5500.0,5500.0,5100.0,5100.0,1200],["2025-09-11",5200.0,5400.0,5200.0,5400.0,200],["2025-09-12",4900.0,5100.0,4900.0,5100.0,2300],["2025-09-15",5100.0,5100.0,5100.0,5100.0,5000],["2025-09-16",5200.0,5200.0,5200.0,5200.0,3700],["2025-09-17",5200.0,5200.0,5200.0,5200.0,15500],["2025-09-18",5700.0,5700.0,5200.0,5200.0,17200],["2025-09-19",5200.0,5200.0,4900.0,4900.0,1400],["2025-09-22",5700.0,5700.0,5700.0,5700.0,200],["2025-09-23",5700.0,5700.0,5700.0,5700.0,0],["2025-09-24",5500.0,5500.0,5100.0,5100.0,500],["2025-09-25",5700.0,5700.0,5000.0,5000.0,200],["2025-09-26",5300.0,5300.0,5200.0,5200.0,5200],["2025-09-29",4900.0,4900.0,4900.0,4900.0,100],["2025-09-30",5000.0,5200.0,5000.0,5200.0,3100],["2025-10-01",5800.0,5800.0,5800.0,5800.0,100],["2025-10-02",5100.0,5100.0,5100.0,5100.0,300],["2025-10-03",5100.0,5100.0,5100.0,5100.0,300],["2025-10-06",5100.0,5100.0,5100.0,5100.0,100],["2025-10-07",5100.0,5100.0,5100.0,5100.0,0],["2025-10-08",5000.0,5100.0,5000.0,5100.0,600],["2025-10-09",5100.0,5100.0,5100.0,5100.0,0],["2025-10-10",5200.0,5200.0,5100.0,5100.0,1200],["2025-10-13",5200.0,5200.0,5200.0,5200.0,500],["2025-10-14",5000.0,5000.0,5000.0,5000.0,1100],["2025-10-15",5100.0,5100.0,4700.0,4700.0,200],["2025-10-16",5200.0,5200.0,5200.0,5200.0,100],["2025-10-17",5200.0,5200.0,4800.0,4800.0,2500],["2025-10-20",5000.0,5000.0,5000.0,5000.0,7700],["2025-10-21",5000.0,5000.0,4600.0,4600.0,4000],["2025-10-22",4900.0,4900.0,4900.0,4900.0,6800],["2025-10-23",4900.0,4900.0,4900.0,4900.0,2000],["2025-10-24",4900.0,4900.0,4700.0,4700.0,1900],["2025-10-27",4800.0,4800.0,4800.0,4800.0,0],["2025-10-28",4800.0,4800.0,4800.0,4800.0,0],["2025-10-29",4800.0,4800.0,4800.0,4800.0,0],["2025-10-30",4800.0,4800.0,4800.0,4800.0,0],["2025-10-31",4500.0,4600.0,4500.0,4500.0,1700],["2025-11-03",4500.0,4500.0,4500.0,4500.0,0],["2025-11-04",4500.0,4500.0,4500.0,4500.0,0],["2025-11-05",4500.0,4500.0,4500.0,4500.0,0],["2025-11-06",4500.0,4500.0,4500.0,4500.0,0],["2025-11-07",4500.0,4500.0,4500.0,4500.0,0],["2025-11-10",4500.0,4500.0,4500.0,4500.0,0],["2025-11-11",4500.0,4500.0,4500.0,4500.0,0],["2025-11-12",4500.0,4500.0,4500.0,4500.0,0],["2025-11-13",4500.0,4500.0,4500.0,4500.0,0],["2025-11-14",4500.0,4500.0,4500.0,4500.0,0],["2025-11-17",4500.0,4500.0,4500.0,4500.0,0],["2025-11-18",4500.0,4500.0,4500.0,4500.0,0],["2025-11-19",4500.0,4500.0,4500.0,4500.0,0],["2025-11-20",4500.0,4500.0,4500.0,4500.0,0],["2025-11-21",4400.0,4400.0,4400.0,4400.0,100],["2025-11-24",4400.0,4400.0,4400.0,4400.0,0],["2025-11-25",4400.0,4400.0,4400.0,4400.0,0],["2025-11-26",4400.0,4400.0,4400.0,4400.0,0],["2025-11-27",4400.0,4400.0,4400.0,4400.0,0],["2025-11-28",3800.0,5000.0,3800.0,5000.0,900],["2025-12-01",4000.0,4000.0,4000.0,4000.0,0],["2025-12-02",4000.0,4000.0,4000.0,4000.0,0],["2025-12-03",4000.0,4000.0,4000.0,4000.0,0],["2025-12-04",4000.0,4000.0,4000.0,4000.0,0],["2025-12-05",4000.0,4000.0,4000.0,4000.0,2400],["2025-12-08",4000.0,4000.0,4000.0,4000.0,0],["2025-12-09",4000.0,4000.0,4000.0,4000.0,0],["2025-12-10",4000.0,4000.0,4000.0,4000.0,0],["2025-12-11",4000.0,4000.0,4000.0,4000.0,0],["2025-12-12",3500.0,4000.0,3500.0,3600.0,700],["2025-12-15",3900.0,3900.0,3900.0,3900.0,0],["2025-12-16",3900.0,3900.0,3900.0,3900.0,0],["2025-12-17",3900.0,3900.0,3900.0,3900.0,0],["2025-12-18",3900.0,3900.0,3900.0,3900.0,0],["2025-12-19",3500.0,4400.0,3500.0,3700.0,1300],["2025-12-22",3700.0,3700.0,3700.0,3700.0,0],["2025-12-23",3700.0,3700.0,3700.0,3700.0,0],["2025-12-24",3700.0,3700.0,3700.0,3700.0,0],["2025-12-25",3700.0,3700.0,3700.0,3700.0,0],["2025-12-26",4200.0,4200.0,4200.0,4200.0,12200],["2025-12-29",4200.0,4200.0,4200.0,4200.0,0],["2025-12-30",4200.0,4200.0,4200.0,4200.0,0],["2025-12-31",4600.0,4600.0,4200.0,4200.0,5000],["2026-01-05",4600.0,4600.0,3700.0,4600.0,3300],["2026-01-06",4000.0,4000.0,3300.0,3900.0,21800],["2026-01-07",3900.0,3900.0,3900.0,3900.0,15000],["2026-01-08",4200.0,4200.0,4000.0,4000.0,900],["2026-01-09",4600.0,4600.0,4000.0,4000.0,1800],["2026-01-12",4300.0,4300.0,3800.0,4100.0,3300],["2026-01-13",3500.0,4000.0,3500.0,4000.0,5000],["2026-01-14",3700.0,4300.0,3700.0,3800.0,4400],["2026-01-15",4200.0,4200.0,4200.0,4200.0,100],["2026-01-16",3600.0,4100.0,3600.0,4100.0,3200],["2026-01-19",3900.0,3900.0,3900.0,3900.0,700],["2026-01-20",3900.0,3900.0,3900.0,3900.0,0],["2026-01-21",3900.0,3900.0,3900.0,3900.0,0],["2026-01-22",3900.0,3900.0,3900.0,3900.0,100],["2026-01-23",3800.0,3800.0,3600.0,3700.0,5000],["2026-01-26",3700.0,3700.0,3600.0,3600.0,4800],["2026-01-27",3600.0,3600.0,3600.0,3600.0,300],["2026-01-28",3600.0,3600.0,3600.0,3600.0,0],["2026-01-29",3600.0,3600.0,3600.0,3600.0,0],["2026-01-30",3800.0,3800.0,3800.0,3800.0,200],["2026-02-02",3800.0,3800.0,3800.0,3800.0,100],["2026-02-03",3800.0,3800.0,3800.0,3800.0,0],["2026-02-04",4100.0,4200.0,4100.0,4200.0,200],["2026-02-05",4200.0,4200.0,4200.0,4200.0,0],["2026-02-06",4200.0,4200.0,4200.0,4200.0,0],["2026-02-09",4200.0,4200.0,4200.0,4200.0,0],["2026-02-10",3700.0,3700.0,3700.0,3700.0,100],["2026-02-11",3600.0,4000.0,3600.0,4000.0,200],["2026-02-12",3600.0,3900.0,3300.0,3900.0,2600],["2026-02-13",3900.0,3900.0,3900.0,3900.0,100],["2026-02-23",3900.0,3900.0,3900.0,3900.0,0],["2026-02-24",3800.0,4100.0,3800.0,4100.0,500],["2026-02-25",4100.0,4100.0,4000.0,4000.0,4800],["2026-02-26",4000.0,4000.0,4000.0,4000.0,0],["2026-02-27",4000.0,4000.0,3500.0,3600.0,9500],["2026-03-02",3600.0,3600.0,3600.0,3600.0,500],["2026-03-03",3700.0,3700.0,3200.0,3200.0,3800],["2026-03-04",3500.0,3800.0,3500.0,3800.0,4200],["2026-03-05",3800.0,3800.0,3800.0,3800.0,1300],["2026-03-06",3800.0,3800.0,3800.0,3800.0,0],["2026-03-09",3800.0,3800.0,3800.0,3800.0,0],["2026-03-10",3800.0,3800.0,3800.0,3800.0,0],["2026-03-11",3800.0,3800.0,3800.0,3800.0,0],["2026-03-12",3800.0,3800.0,3800.0,3800.0,0],["2026-03-13",3500.0,3500.0,3500.0,3500.0,3700],["2026-03-16",3600.0,3600.0,3600.0,3600.0,100],["2026-03-17",3600.0,3600.0,3600.0,3600.0,0],["2026-03-18",3600.0,3600.0,3600.0,3600.0,0],["2026-03-19",3600.0,3600.0,3600.0,3600.0,6000],["2026-03-20",3600.0,3600.0,3600.0,3600.0,0],["2026-03-23",3400.0,3400.0,3400.0,3400.0,100],["2026-03-24",3800.0,3800.0,3800.0,3800.0,200],["2026-03-25",3500.0,3800.0,3300.0,3800.0,6000],["2026-03-26",3300.0,3300.0,3300.0,3300.0,0],["2026-03-27",3700.0,3700.0,3600.0,3600.0,200],["2026-03-30",3600.0,3600.0,3600.0,3600.0,100],["2026-03-31",3600.0,3600.0,3600.0,3600.0,0],["2026-04-01",3200.0,3200.0,3200.0,3200.0,400],["2026-04-02",3600.0,3600.0,3600.0,3600.0,1700],["2026-04-03",3600.0,3600.0,3600.0,3600.0,0],["2026-04-06",3700.0,3700.0,3700.0,3700.0,100],["2026-04-07",3300.0,3300.0,3300.0,3300.0,1700],["2026-04-08",3300.0,3700.0,3200.0,3300.0,1200],["2026-04-09",3300.0,3300.0,3300.0,3300.0,0],["2026-04-10",3300.0,3600.0,2900.0,3600.0,2600],["2026-04-13",3200.0,3200.0,3200.0,3200.0,0],["2026-04-14",3200.0,3200.0,3200.0,3200.0,0],["2026-04-15",3200.0,3200.0,3200.0,3200.0,0],["2026-04-16",3200.0,3200.0,3200.0,3200.0,0],["2026-04-17",3200.0,3200.0,3200.0,3200.0,200],["2026-04-20",3200.0,3200.0,3200.0,3200.0,0],["2026-04-21",3200.0,3200.0,3200.0,3200.0,0],["2026-04-22",3200.0,3200.0,3200.0,3200.0,0],["2026-04-23",3200.0,3200.0,3200.0,3200.0,0],["2026-04-24",3200.0,3200.0,3200.0,3200.0,0],["2026-04-28",3200.0,3200.0,3200.0,3200.0,0],["2026-04-29",3200.0,3200.0,3200.0,3200.0,0],["2026-05-04",3200.0,3200.0,3200.0,3200.0,0],["2026-05-05",3200.0,3200.0,3200.0,3200.0,0],["2026-05-06",3200.0,3200.0,3200.0,3200.0,0],["2026-05-07",3200.0,3200.0,3200.0,3200.0,0],["2026-05-08",3000.0,3600.0,2900.0,3600.0,12700],["2026-05-11",3000.0,3000.0,3000.0,3000.0,0],["2026-05-12",3000.0,3000.0,3000.0,3000.0,0],["2026-05-13",3000.0,3000.0,3000.0,3000.0,0],["2026-05-14",3000.0,3000.0,3000.0,3000.0,0],["2026-05-15",3000.0,3000.0,3000.0,3000.0,0],["2026-05-18",3000.0,3000.0,3000.0,3000.0,0],["2026-05-19",3000.0,3000.0,3000.0,3000.0,0],["2026-05-20",3000.0,3000.0,3000.0,3000.0,0],["2026-05-21",3000.0,3000.0,3000.0,3000.0,0],["2026-05-22",3000.0,3000.0,3000.0,3000.0,200],["2026-05-25",3000.0,3000.0,3000.0,3000.0,0],["2026-05-26",3000.0,3000.0,3000.0,3000.0,0],["2026-05-27",3000.0,3000.0,3000.0,3000.0,0],["2026-05-28",3000.0,3000.0,3000.0,3000.0,0],["2026-05-29",2900.0,2900.0,2900.0,2900.0,100],["2026-06-01",2900.0,2900.0,2900.0,2900.0,0],["2026-06-02",2900.0,2900.0,2900.0,2900.0,0],["2026-06-03",2900.0,2900.0,2900.0,2900.0,0],["2026-06-04",2900.0,2900.0,2900.0,2900.0,0],["2026-06-05",2700.0,2700.0,2700.0,2700.0,500],["2026-06-08",2700.0,2700.0,2700.0,2700.0,0],["2026-06-09",2700.0,2700.0,2700.0,2700.0,0],["2026-06-10",2700.0,2700.0,2700.0,2700.0,0],["2026-06-11",2700.0,2700.0,2700.0,2700.0,0],["2026-06-12",2700.0,3100.0,2700.0,3100.0,12100],["2026-06-15",3100.0,3100.0,3100.0,3100.0,0],["2026-06-16",3100.0,3100.0,3100.0,3100.0,0],["2026-06-17",3100.0,3100.0,3100.0,3100.0,0],["2026-06-18",3100.0,3100.0,3100.0,3100.0,0],["2026-06-19",2700.0,3000.0,2700.0,3000.0,2200],["2026-06-22",2900.0,2900.0,2900.0,2900.0,0],["2026-06-23",2900.0,2900.0,2900.0,2900.0,0],["2026-06-24",2900.0,2900.0,2900.0,2900.0,0],["2026-06-25",2900.0,2900.0,2900.0,2900.0,0],["2026-06-26",2500.0,2900.0,2500.0,2500.0,10700],["2026-06-29",2500.0,2500.0,2500.0,2500.0,0],["2026-06-30",2500.0,2500.0,2500.0,2500.0,0],["2026-07-01",2500.0,2500.0,2500.0,2500.0,0],["2026-07-02",2500.0,2500.0,2500.0,2500.0,0],["2026-07-03",2200.0,2400.0,2200.0,2400.0,12400],["2026-07-06",2200.0,2200.0,2200.0,2200.0,0],["2026-07-07",2200.0,2200.0,2200.0,2200.0,0],["2026-07-08",2200.0,2200.0,2200.0,2200.0,0],["2026-07-09",2200.0,2200.0,2200.0,2200.0,0],["2026-07-10",2500.0,2500.0,2100.0,2500.0,2100],["2026-07-13",2500.0,2500.0,2500.0,2500.0,0],["2026-07-14",2500.0,2500.0,2500.0,2500.0,0],["2026-07-15",2500.0,2500.0,2500.0,2500.0,0],["2026-07-16",2500.0,2500.0,2500.0,2500.0,0],["2026-07-17",2500.0,2500.0,2500.0,2500.0,600],["2026-07-20",2500.0,2500.0,2500.0,2500.0,0],["2026-07-21",2500.0,2500.0,2500.0,2500.0,0],["2026-07-22",2500.0,2500.0,2500.0,2500.0,0],["2026-07-23",2500.0,2500.0,2500.0,2500.0,0],["2026-07-24",2500.0,2500.0,2500.0,2500.0,0],["2026-07-27",2500.0,2500.0,2500.0,2500.0,0],["2026-07-28",2500.0,2500.0,2500.0,2500.0,0],["2026-07-29",2500.0,2500.0,2500.0,2500.0,0],["2026-07-30",2500.0,2500.0,2500.0,2500.0,0],["2026-07-31",2200.0,2200.0,2200.0,2200.0,100],["2026-08-03",2200.0,2200.0,2200.0,2200.0,0],["2026-08-04",2200.0,2200.0,2200.0,2200.0,0],["2026-08-05",2200.0,2200.0,2200.0,2200.0,0],["2026-08-06",2200.0,2200.0,2200.0,2200.0,0],["2026-08-07",2100.0,2300.0,2000.0,2300.0,1000],["2026-08-10",2100.0,2100.0,2100.0,2100.0,0],["2026-08-11",2100.0,2100.0,2100.0,2100.0,0],["2026-08-12",2100.0,2100.0,2100.0,2100.0,0],["2026-08-13",2100.0,2100.0,2100.0,2100.0,0],["2026-08-14",2400.0,2400.0,2400.0,2400.0,100],["2026-08-17",2400.0,2400.0,2400.0,2400.0,0],["2026-08-18",2400.0,2400.0,2400.0,2400.0,0],["2026-08-19",2400.0,2400.0,2400.0,2400.0,0],["2026-08-20",2400.0,2400.0,2400.0,2400.0,0],["2026-08-21",2100.0,2700.0,2100.0,2400.0,600],["2026-08-24",2400.0,2400.0,2400.0,2400.0,0],["2026-08-25",2400.0,2400.0,2400.0,2400.0,0],["2026-08-26",2400.0,2400.0,2400.0,2400.0,0],["2026-08-27",2400.0,2400.0,2400.0,2400.0,0],["2026-08-28",2200.0,2400.0,2200.0,2400.0,300],["2026-09-03",2300.0,2300.0,2300.0,2300.0,0],["2026-09-04",2400.0,2400.0,2400.0,2400.0,100],["2026-09-07",2400.0,2400.0,2400.0,2400.0,0],["2026-09-08",2400.0,2400.0,2400.0,2400.0,0],["2026-09-09",2400.0,2400.0,2400.0,2400.0,0],["2026-09-10",2400.0,2400.0,2400.0,2400.0,0],["2026-09-11",2100.0,2400.0,2100.0,2400.0,3200],["2026-09-14",2200.0,2200.0,2200.0,2200.0,0],["2026-09-15",2200.0,2200.0,2200.0,2200.0,0],["2026-09-16",2200.0,2200.0,2200.0,2200.0,0],["2026-09-17",2200.0,2200.0,2200.0,2200.0,0],["2026-09-18",2400.0,2400.0,2400.0,2400.0,100],["2026-09-21",2400.0,2400.0,2400.0,2400.0,0],["2026-09-22",2400.0,2400.0,2400.0,2400.0,0],["2026-09-23",2400.0,2400.0,2400.0,2400.0,0],["2026-09-24",2400.0,2400.0,2400.0,2400.0,0],["2026-09-25",2600.0,2600.0,2500.0,2500.0,1000],["2026-09-28",2500.0,2500.0,2500.0,2500.0,0],["2026-09-29",2500.0,2500.0,2500.0,2500.0,0],["2026-09-30",2500.0,2500.0,2500.0,2500.0,0],["2026-10-01",2500.0,2500.0,2500.0,2500.0,0],["2026-10-02",2800.0,2800.0,2200.0,2700.0,700],["2026-10-05",2400.0,2400.0,2400.0,2400.0,0],["2026-10-06",2400.0,2400.0,2400.0,2400.0,0],["2026-10-07",2400.0,2400.0,2400.0,2400.0,0],["2026-10-08",2400.0,2400.0,2400.0,2400.0,0],["2026-10-09",2400.0,2600.0,2400.0,2600.0,1300],["2026-10-12",2400.0,2400.0,2400.0,2400.0,0]]}