{"sym":"ACM","index":false,"bars":[["2015-07-23",11072.73,11072.73,9259.09,10022.73,1378500],["2015-07-24",10022.73,10404.55,9545.45,9545.45,1012300],["2015-07-27",9640.91,9640.91,8590.91,8877.27,1633400],["2015-07-28",8877.27,9163.64,8686.36,9163.64,1018600],["2015-07-29",9163.64,9640.91,8972.73,9354.55,1194100],["2015-07-30",9259.09,9450.0,9163.64,9354.55,975200],["2015-07-31",9354.55,9545.45,8686.36,9068.18,1075000],["2015-08-03",9163.64,9163.64,8590.91,8590.91,938700],["2015-08-04",8686.36,9163.64,8590.91,8686.36,651900],["2015-08-05",8686.36,8972.73,8495.45,8972.73,644900],["2015-08-06",8781.82,9068.18,8686.36,8781.82,591400],["2015-08-07",8877.27,8972.73,8590.91,8972.73,503800],["2015-08-10",8972.73,9068.18,8686.36,8686.36,671600],["2015-08-11",8686.36,8781.82,8400.0,8781.82,370300],["2015-08-12",8590.91,8781.82,8495.45,8781.82,384100],["2015-08-13",8686.36,8686.36,8400.0,8686.36,1469300],["2015-08-14",8590.91,8590.91,7827.27,7827.27,456300],["2015-08-17",7827.27,8018.18,7063.64,7063.64,337900],["2015-08-18",6681.82,6681.82,6395.45,6395.45,1239400],["2015-08-19",5822.73,6204.55,5822.73,5822.73,753100],["2015-08-20",5727.27,5727.27,5250.0,5250.0,123800],["2015-08-21",4772.73,4772.73,4772.73,4772.73,320800],["2015-08-24",4295.45,4295.45,4295.45,4295.45,136800],["2015-08-25",3913.64,3913.64,3913.64,3913.64,137900],["2015-08-26",3531.82,3531.82,3531.82,3531.82,1562200],["2015-08-27",3245.45,3245.45,3245.45,3245.45,1009300],["2015-08-28",3245.45,3531.82,2959.09,3531.82,72900],["2015-08-31",3818.18,3818.18,3818.18,3818.18,585700],["2015-09-01",4200.0,4200.0,4200.0,4200.0,315300],["2015-09-03",4581.82,4581.82,4295.45,4581.82,1150200],["2015-09-04",4772.73,4772.73,4200.0,4200.0,545600],["2015-09-07",3818.18,4009.09,3818.18,3818.18,595150],["2015-09-08",3627.27,3818.18,3531.82,3722.73,389800],["2015-09-09",3722.73,3818.18,3531.82,3531.82,367500],["2015-09-10",3531.82,3627.27,3436.36,3436.36,382200],["2015-09-11",3531.82,3722.73,3531.82,3722.73,525680],["2015-09-14",4009.09,4009.09,3722.73,3722.73,288260],["2015-09-15",3722.73,3818.18,3627.27,3818.18,302300],["2015-09-16",3818.18,3818.18,3531.82,3531.82,191170],["2015-09-17",3627.27,3722.73,3531.82,3531.82,42310],["2015-09-18",3627.27,3627.27,3531.82,3531.82,1101600],["2015-09-21",3531.82,3531.82,3436.36,3436.36,182300],["2015-09-22",3531.82,3627.27,3436.36,3627.27,81220],["2015-09-23",3531.82,3531.82,3436.36,3436.36,46800],["2015-09-24",3436.36,3627.27,3436.36,3531.82,1195100],["2015-09-25",3531.82,3531.82,3436.36,3436.36,72700],["2015-09-28",3531.82,3531.82,3340.91,3340.91,1084100],["2015-09-29",3340.91,3436.36,3245.45,3340.91,1230410],["2015-09-30",3340.91,3436.36,3245.45,3340.91,427810],["2015-10-01",3245.45,3436.36,3150.0,3150.0,452404],["2015-10-02",3340.91,3436.36,3245.45,3436.36,554100],["2015-10-05",3436.36,3627.27,3245.45,3340.91,447900],["2015-10-06",3340.91,3436.36,3245.45,3340.91,341200],["2015-10-07",3436.36,3436.36,3245.45,3436.36,938400],["2015-10-08",3531.82,3531.82,3245.45,3531.82,508800],["2015-10-09",3531.82,3531.82,3245.45,3436.36,674350],["2015-10-12",3531.82,3531.82,3245.45,3340.91,313800],["2015-10-13",3436.36,3436.36,3150.0,3340.91,812810],["2015-10-14",3340.91,3340.91,3150.0,3245.45,423650],["2015-10-15",3245.45,3340.91,3245.45,3340.91,503500],["2015-10-16",3340.91,3436.36,3245.45,3436.36,674400],["2015-10-19",3436.36,3436.36,3150.0,3436.36,1007200],["2015-10-20",3531.82,3531.82,3150.0,3150.0,1629604],["2015-10-21",2863.64,3340.91,2863.64,3150.0,511800],["2015-10-22",3150.0,3245.45,3150.0,3150.0,1183200],["2015-10-23",3245.45,3340.91,3054.55,3150.0,1082800],["2015-10-26",3340.91,3340.91,3150.0,3245.45,1064504],["2015-10-27",3245.45,3340.91,3150.0,3245.45,535100],["2015-10-28",3245.45,3245.45,3150.0,3245.45,901400],["2015-10-29",3245.45,3245.45,3054.55,3245.45,518700],["2015-10-30",3150.0,3245.45,3150.0,3245.45,440600],["2015-11-02",3245.45,3531.82,3245.45,3531.82,1657750],["2015-11-03",3531.82,3627.27,3245.45,3531.82,775900],["2015-11-04",3436.36,3531.82,3245.45,3436.36,690000],["2015-11-05",3340.91,3627.27,3340.91,3627.27,840520],["2015-11-06",3627.27,3627.27,3436.36,3531.82,682015],["2015-11-09",3245.45,3818.18,3245.45,3818.18,1843000],["2015-11-10",3531.82,4200.0,3531.82,4009.09,3214700],["2015-11-11",4009.09,4104.55,3627.27,3818.18,1076611],["2015-11-12",3818.18,4104.55,3722.73,4104.55,1368915],["2015-11-13",4200.0,4200.0,4009.09,4104.55,448700],["2015-11-16",4200.0,4486.36,4200.0,4486.36,1883695],["2015-11-17",4677.27,4677.27,4295.45,4390.91,1038500],["2015-11-18",4295.45,4486.36,4200.0,4486.36,1078900],["2015-11-19",4486.36,4868.18,4486.36,4868.18,1412840],["2015-11-20",5345.45,5345.45,4963.64,5154.55,1469145],["2015-11-23",5250.0,5631.82,5154.55,5536.36,1289110],["2015-11-24",5631.82,5822.73,5536.36,5536.36,1524920],["2015-11-25",5536.36,5631.82,5154.55,5345.45,1489850],["2015-11-26",5440.91,5536.36,4963.64,4963.64,1193800],["2015-11-27",4868.18,5154.55,4581.82,4677.27,1103615],["2015-11-30",4677.27,4677.27,4295.45,4390.91,1079500],["2015-12-01",4390.91,4677.27,4390.91,4581.82,665400],["2015-12-02",4581.82,4772.73,4581.82,4677.27,494800],["2015-12-03",4677.27,4677.27,4486.36,4486.36,540600],["2015-12-04",4486.36,4486.36,4295.45,4390.91,626850],["2015-12-07",4390.91,4486.36,4104.55,4200.0,698200],["2015-12-08",4200.0,4581.82,4104.55,4581.82,1293542],["2015-12-09",4772.73,4868.18,4581.82,4772.73,1162555],["2015-12-10",4772.73,4868.18,4581.82,4677.27,521500],["2015-12-11",4677.27,4677.27,4295.45,4390.91,1176619],["2015-12-14",4390.91,4390.91,4009.09,4104.55,1184610],["2015-12-15",4104.55,4390.91,4104.55,4390.91,647700],["2015-12-16",4295.45,4677.27,4200.0,4486.36,1003119],["2015-12-17",4486.36,4581.82,4390.91,4390.91,516961],["2015-12-18",4486.36,4486.36,4295.45,4390.91,631100],["2015-12-21",4486.36,4581.82,4390.91,4390.91,763080],["2015-12-22",4390.91,4486.36,4295.45,4295.45,305405],["2015-12-23",4295.45,4295.45,4104.55,4104.55,392400],["2015-12-24",4104.55,4295.45,4104.55,4295.45,336301],["2015-12-25",4295.45,4295.45,4009.09,4200.0,944000],["2015-12-28",4200.0,4200.0,3913.64,3913.64,659400],["2015-12-29",3913.64,4104.55,3818.18,4104.55,684135],["2015-12-30",4104.55,4104.55,4009.09,4009.09,196111],["2015-12-31",4009.09,4104.55,3913.64,4009.09,287400],["2016-01-04",4009.09,4104.55,4009.09,4009.09,338410],["2016-01-05",3913.64,4009.09,3722.73,3913.64,563430],["2016-01-06",3913.64,3913.64,3818.18,3818.18,356300],["2016-01-07",3913.64,3913.64,3627.27,3722.73,2396900],["2016-01-08",3627.27,3722.73,3436.36,3436.36,977700],["2016-01-11",3340.91,3627.27,3340.91,3627.27,481400],["2016-01-12",3627.27,3818.18,3436.36,3722.73,302900],["2016-01-13",3722.73,3913.64,3722.73,3913.64,312600],["2016-01-14",3818.18,3818.18,3627.27,3818.18,319000],["2016-01-15",3722.73,3818.18,3531.82,3627.27,408800],["2016-01-18",3531.82,3531.82,3340.91,3531.82,850900],["2016-01-19",3531.82,3722.73,3531.82,3627.27,430700],["2016-01-20",3531.82,3722.73,3531.82,3627.27,521740],["2016-01-21",3531.82,3722.73,3531.82,3627.27,421914],["2016-01-22",3627.27,3722.73,3436.36,3531.82,386400],["2016-01-25",3627.27,3818.18,3627.27,3818.18,515140],["2016-01-26",4104.55,4200.0,4009.09,4200.0,1236880],["2016-01-27",4390.91,4486.36,4200.0,4390.91,557100],["2016-01-28",4390.91,4390.91,4200.0,4200.0,303800],["2016-01-29",4295.45,4581.82,4200.0,4486.36,932205],["2016-02-01",4581.82,4581.82,4295.45,4295.45,1082800],["2016-02-02",4295.45,4295.45,4104.55,4104.55,825600],["2016-02-03",4009.09,4486.36,3913.64,4486.36,659900],["2016-02-04",4581.82,4772.73,4486.36,4581.82,636605],["2016-02-05",4581.82,4581.82,4390.91,4486.36,526200],["2016-02-15",4486.36,4486.36,4390.91,4390.91,276100],["2016-02-16",4390.91,4677.27,4295.45,4677.27,670500],["2016-02-17",4772.73,4868.18,4581.82,4677.27,458500],["2016-02-18",4677.27,4677.27,4581.82,4581.82,454945],["2016-02-19",4581.82,4581.82,4390.91,4390.91,666100],["2016-02-22",4486.36,4581.82,4486.36,4486.36,401100],["2016-02-23",4486.36,4581.82,4390.91,4486.36,600400],["2016-02-24",4486.36,4868.18,4390.91,4772.73,1499505],["2016-02-25",4772.73,5154.55,4677.27,4772.73,1187100],["2016-02-26",4772.73,4963.64,4677.27,4772.73,776300],["2016-02-29",4772.73,4963.64,4772.73,4868.18,1024180],["2016-03-01",4868.18,5059.09,4868.18,4868.18,1758120],["2016-03-02",4963.64,5059.09,4868.18,4963.64,954105],["2016-03-03",4963.64,4963.64,4772.73,4868.18,551300],["2016-03-04",4868.18,4963.64,4677.27,4868.18,872700],["2016-03-07",4963.64,4963.64,4868.18,4868.18,764800],["2016-03-08",4868.18,4963.64,4868.18,4963.64,576710],["2016-03-09",4963.64,4963.64,4772.73,4772.73,800000],["2016-03-10",4772.73,4772.73,4295.45,4390.91,2209560],["2016-03-11",4390.91,4677.27,4295.45,4295.45,1954700],["2016-03-14",4390.91,4581.82,4295.45,4581.82,1198000],["2016-03-15",4581.82,4581.82,4390.91,4486.36,1456400],["2016-03-16",4486.36,4581.82,4486.36,4486.36,685700],["2016-03-17",4581.82,4677.27,4486.36,4581.82,1662000],["2016-03-18",4581.82,4581.82,4390.91,4486.36,935100],["2016-03-21",4486.36,4486.36,4295.45,4390.91,960010],["2016-03-22",4390.91,4486.36,4200.0,4390.91,843200],["2016-03-23",4390.91,4486.36,4390.91,4486.36,1147200],["2016-03-24",4486.36,4486.36,4390.91,4390.91,618250],["2016-03-25",4390.91,4486.36,4200.0,4390.91,1252700],["2016-03-28",4390.91,4390.91,4200.0,4295.45,1715500],["2016-03-29",4295.45,4295.45,4104.55,4104.55,985200],["2016-03-30",4104.55,4295.45,4009.09,4200.0,1050400],["2016-03-31",4200.0,4295.45,4009.09,4104.55,1099921],["2016-04-01",4104.55,4104.55,3913.64,4009.09,563050],["2016-04-04",4009.09,4009.09,3722.73,3818.18,829700],["2016-04-05",3818.18,3913.64,3722.73,3818.18,409510],["2016-04-06",3818.18,4200.0,3818.18,4104.55,1512421],["2016-04-07",4009.09,4200.0,4009.09,4009.09,606610],["2016-04-08",4009.09,4009.09,3818.18,3913.64,401711],["2016-04-11",3913.64,4104.55,3913.64,3913.64,774600],["2016-04-12",4009.09,4104.55,3913.64,4009.09,736000],["2016-04-13",4104.55,4104.55,3913.64,4009.09,467200],["2016-04-14",4009.09,4104.55,4009.09,4104.55,247500],["2016-04-15",4104.55,4104.55,3913.64,4009.09,436600],["2016-04-19",3913.64,4009.09,3818.18,4009.09,704200],["2016-04-20",3913.64,4009.09,3913.64,3913.64,345100],["2016-04-21",3913.64,4104.55,3818.18,4104.55,265220],["2016-04-22",4104.55,4104.55,3913.64,4009.09,348800],["2016-04-25",4009.09,4009.09,3818.18,4009.09,473840],["2016-04-26",3913.64,4009.09,3913.64,3913.64,336500],["2016-04-27",3913.64,4009.09,3818.18,3913.64,271890],["2016-04-28",3818.18,3913.64,3818.18,3913.64,438900],["2016-04-29",3913.64,3913.64,3818.18,3818.18,299300],["2016-05-04",3818.18,3913.64,3818.18,3818.18,345400],["2016-05-05",3913.64,3913.64,3818.18,3913.64,341000],["2016-05-06",3913.64,3913.64,3818.18,3818.18,170100],["2016-05-09",3913.64,4104.55,3913.64,3913.64,838100],["2016-05-10",3913.64,4104.55,3913.64,4104.55,756200],["2016-05-11",4009.09,4200.0,4009.09,4104.55,355700],["2016-05-12",4009.09,4104.55,4009.09,4009.09,243100],["2016-05-13",4009.09,4009.09,3913.64,3913.64,407400],["2016-05-16",4009.09,4009.09,3913.64,3913.64,264900],["2016-05-17",4009.09,4009.09,3913.64,4009.09,388100],["2016-05-18",3913.64,4009.09,3818.18,3913.64,335700],["2016-05-19",3913.64,4009.09,3818.18,3913.64,345900],["2016-05-20",3913.64,4104.55,3913.64,4009.09,422700],["2016-05-23",4009.09,4104.55,3913.64,3913.64,270300],["2016-05-24",3913.64,4104.55,3913.64,3913.64,593500],["2016-05-25",4009.09,4104.55,3913.64,4104.55,252900],["2016-05-26",4104.55,4200.0,4009.09,4200.0,1224200],["2016-05-27",4200.0,4581.82,4104.55,4390.91,2432440],["2016-05-30",4390.91,4390.91,4200.0,4200.0,740100],["2016-05-31",4200.0,4486.36,4200.0,4486.36,1479110],["2016-06-01",4390.91,4581.82,4295.45,4295.45,1212800],["2016-06-02",4295.45,4390.91,4295.45,4295.45,701207],["2016-06-03",4295.45,4295.45,4200.0,4295.45,761703],["2016-06-06",4295.45,4295.45,4104.55,4104.55,860118],["2016-06-07",4104.55,4200.0,4009.09,4104.55,369332],["2016-06-08",4104.55,4104.55,4009.09,4104.55,590800],["2016-06-09",4104.55,4104.55,4009.09,4009.09,731700],["2016-06-10",4009.09,4104.55,4009.09,4009.09,691700],["2016-06-13",4104.55,4295.45,4104.55,4200.0,1333400],["2016-06-14",4200.0,4295.45,4104.55,4104.55,465600],["2016-06-15",4104.55,4200.0,4104.55,4200.0,360200],["2016-06-16",4200.0,4295.45,4104.55,4200.0,1047800],["2016-06-17",4200.0,4300.0,4100.0,4100.0,415500],["2016-06-20",4100.0,4100.0,4000.0,4000.0,500900],["2016-06-21",4000.0,4000.0,3700.0,3800.0,1954800],["2016-06-22",3800.0,3900.0,3800.0,3800.0,356609],["2016-06-23",3800.0,3900.0,3800.0,3900.0,202700],["2016-06-24",3900.0,3900.0,3600.0,3700.0,1446110],["2016-06-27",3600.0,3600.0,3500.0,3600.0,234800],["2016-06-28",3600.0,3700.0,3600.0,3700.0,117800],["2016-06-29",3700.0,3800.0,3700.0,3700.0,422100],["2016-06-30",3700.0,3800.0,3600.0,3600.0,440210],["2016-07-01",3600.0,3700.0,3600.0,3600.0,409100],["2016-07-04",3600.0,3700.0,3600.0,3700.0,420300],["2016-07-05",3700.0,3700.0,3400.0,3500.0,801600],["2016-07-06",3500.0,3600.0,3400.0,3600.0,382010],["2016-07-07",3600.0,3600.0,3400.0,3500.0,892810],["2016-07-08",3400.0,3400.0,3200.0,3200.0,765300],["2016-07-11",2900.0,2900.0,2900.0,2900.0,208320],["2016-07-12",2700.0,2700.0,2700.0,2700.0,23500],["2016-07-13",2500.0,2900.0,2500.0,2500.0,7852670],["2016-07-14",2300.0,2300.0,2300.0,2300.0,1268300],["2016-07-15",2100.0,2100.0,2100.0,2100.0,559697],["2016-07-18",1900.0,1900.0,1900.0,1900.0,1141203],["2016-07-19",1800.0,1800.0,1800.0,1800.0,663830],["2016-07-20",1700.0,1900.0,1700.0,1900.0,5786135],["2016-07-21",2000.0,2000.0,2000.0,2000.0,54210],["2016-07-22",2100.0,2200.0,2100.0,2200.0,509600],["2016-07-25",2400.0,2400.0,2100.0,2400.0,3684930],["2016-07-26",2500.0,2600.0,2500.0,2600.0,2264910],["2016-07-27",2700.0,2700.0,2400.0,2400.0,1759230],["2016-07-28",2400.0,2400.0,2200.0,2200.0,284600],["2016-07-29",2000.0,2400.0,2000.0,2000.0,2594320],["2016-08-01",2000.0,2200.0,2000.0,2100.0,463300],["2016-08-02",2100.0,2200.0,2000.0,2000.0,472600],["2016-08-03",2000.0,2100.0,1900.0,2100.0,552800],["2016-08-04",2100.0,2100.0,2000.0,2000.0,706100],["2016-08-05",2000.0,2000.0,1900.0,2000.0,210000],["2016-08-08",2000.0,2000.0,1800.0,1900.0,631730],["2016-08-09",1800.0,2000.0,1800.0,2000.0,919530],["2016-08-10",2100.0,2200.0,2000.0,2100.0,371805],["2016-08-11",2100.0,2100.0,2000.0,2000.0,405900],["2016-08-12",2000.0,2100.0,1900.0,1900.0,552000],["2016-08-15",1900.0,2000.0,1900.0,2000.0,493160],["2016-08-16",2100.0,2100.0,2000.0,2100.0,179400],["2016-08-17",2000.0,2100.0,2000.0,2100.0,695918],["2016-08-18",2100.0,2100.0,2000.0,2000.0,507800],["2016-08-19",2100.0,2100.0,2000.0,2100.0,306600],["2016-08-22",2000.0,2100.0,2000.0,2000.0,484900],["2016-08-23",2000.0,2000.0,1900.0,1900.0,39500],["2016-08-24",2000.0,2000.0,1900.0,2000.0,382300],["2016-08-25",2000.0,2100.0,1900.0,2000.0,432200],["2016-08-26",2000.0,2000.0,1900.0,2000.0,105900],["2016-08-29",2000.0,2000.0,1800.0,2000.0,137500],["2016-08-30",2000.0,2000.0,1900.0,1900.0,175900],["2016-08-31",1900.0,1900.0,1900.0,1900.0,405500],["2016-09-01",1900.0,2000.0,1800.0,2000.0,183900],["2016-09-05",1900.0,2000.0,1900.0,1900.0,391510],["2016-09-06",1900.0,2000.0,1900.0,2000.0,254100],["2016-09-07",1900.0,2000.0,1900.0,1900.0,240800],["2016-09-08",1900.0,2000.0,1800.0,1900.0,267700],["2016-09-09",1900.0,2000.0,1800.0,1900.0,133500],["2016-09-12",1900.0,2000.0,1900.0,1900.0,319900],["2016-09-13",1900.0,2000.0,1800.0,1900.0,269700],["2016-09-14",1900.0,1900.0,1800.0,1800.0,437700],["2016-09-15",1900.0,1900.0,1700.0,1800.0,552700],["2016-09-16",1800.0,1800.0,1700.0,1700.0,381000],["2016-09-19",1800.0,1800.0,1600.0,1700.0,188668],["2016-09-20",1700.0,1800.0,1600.0,1800.0,146010],["2016-09-21",1800.0,1800.0,1700.0,1700.0,78540],["2016-09-22",1700.0,1800.0,1700.0,1800.0,255816],["2016-09-23",1800.0,1900.0,1800.0,1900.0,420107],["2016-09-26",2000.0,2000.0,2000.0,2000.0,414720],["2016-09-27",2100.0,2200.0,1900.0,2000.0,911478],["2016-09-28",2000.0,2000.0,1800.0,1900.0,414140],["2016-09-29",1900.0,1900.0,1800.0,1800.0,83300],["2016-09-30",1800.0,1900.0,1800.0,1900.0,414400],["2016-10-03",1900.0,2000.0,1800.0,1800.0,155100],["2016-10-04",1900.0,1900.0,1800.0,1900.0,221150],["2016-10-05",1800.0,1900.0,1800.0,1800.0,198500],["2016-10-06",1800.0,1900.0,1800.0,1900.0,456409],["2016-10-07",1900.0,2000.0,1900.0,2000.0,299200],["2016-10-10",2000.0,2100.0,1800.0,1900.0,429500],["2016-10-11",1900.0,2000.0,1800.0,1900.0,328200],["2016-10-12",1900.0,1900.0,1800.0,1900.0,212991],["2016-10-13",1900.0,1900.0,1800.0,1900.0,118800],["2016-10-14",1900.0,2000.0,1900.0,2000.0,964500],["2016-10-17",2000.0,2000.0,1900.0,1900.0,312300],["2016-10-18",1900.0,2000.0,1900.0,2000.0,245300],["2016-10-19",1900.0,1900.0,1800.0,1900.0,271827],["2016-10-20",1900.0,1900.0,1900.0,1900.0,142800],["2016-10-21",1900.0,1900.0,1800.0,1800.0,1299000],["2016-10-24",1800.0,1900.0,1700.0,1800.0,315700],["2016-10-25",1700.0,1800.0,1700.0,1700.0,97400],["2016-10-26",1700.0,1800.0,1700.0,1800.0,417700],["2016-10-27",1900.0,1900.0,1800.0,1900.0,257400],["2016-10-28",1900.0,1900.0,1800.0,1800.0,525900],["2016-10-31",1700.0,1900.0,1700.0,1800.0,231000],["2016-11-01",1800.0,1800.0,1700.0,1700.0,501000],["2016-11-02",1800.0,1800.0,1700.0,1700.0,126600],["2016-11-03",1800.0,1800.0,1600.0,1800.0,319700],["2016-11-04",1800.0,1800.0,1700.0,1800.0,393600],["2016-11-07",1800.0,1900.0,1700.0,1800.0,603770],["2016-11-08",1800.0,1800.0,1700.0,1800.0,109800],["2016-11-09",1800.0,1800.0,1700.0,1800.0,517500],["2016-11-10",1700.0,1900.0,1700.0,1800.0,548700],["2016-11-11",1800.0,1900.0,1800.0,1900.0,215300],["2016-11-14",1900.0,2000.0,1900.0,2000.0,1472012],["2016-11-15",2100.0,2200.0,2000.0,2100.0,1310219],["2016-11-16",2100.0,2100.0,2000.0,2000.0,521260],["2016-11-17",2000.0,2100.0,1900.0,2000.0,1036200],["2016-11-18",2000.0,2100.0,1900.0,2000.0,260009],["2016-11-21",2000.0,2000.0,1900.0,1900.0,334600],["2016-11-22",2000.0,2000.0,1900.0,2000.0,449710],["2016-11-23",2200.0,2200.0,2000.0,2200.0,952709],["2016-11-24",2200.0,2200.0,2000.0,2000.0,623200],["2016-11-25",2000.0,2100.0,2000.0,2000.0,394410],["2016-11-28",2100.0,2100.0,1900.0,2000.0,460900],["2016-11-29",2000.0,2100.0,1900.0,2100.0,429700],["2016-11-30",2100.0,2100.0,2000.0,2000.0,463600],["2016-12-01",2000.0,2100.0,2000.0,2000.0,247000],["2016-12-02",2100.0,2200.0,2100.0,2200.0,911400],["2016-12-05",2400.0,2400.0,2300.0,2400.0,3178990],["2016-12-06",2400.0,2500.0,2200.0,2300.0,1162800],["2016-12-07",2200.0,2300.0,2100.0,2200.0,1062000],["2016-12-08",2200.0,2300.0,2100.0,2200.0,798750],["2016-12-09",2200.0,2200.0,2100.0,2100.0,449600],["2016-12-12",2100.0,2200.0,1900.0,2000.0,883000],["2016-12-13",1900.0,2000.0,1800.0,1900.0,895430],["2016-12-14",1800.0,2000.0,1800.0,1900.0,447150],["2016-12-15",2000.0,2000.0,1900.0,2000.0,514517],["2016-12-16",1900.0,2000.0,1800.0,1900.0,503160],["2016-12-19",1900.0,2000.0,1900.0,2000.0,229833],["2016-12-20",1900.0,2000.0,1900.0,2000.0,315907],["2016-12-21",1900.0,2000.0,1900.0,1900.0,109100],["2016-12-22",1900.0,2000.0,1800.0,1900.0,439700],["2016-12-23",1900.0,2000.0,1800.0,1900.0,377510],["2016-12-26",2000.0,2000.0,1900.0,1900.0,250400],["2016-12-27",1900.0,2000.0,1900.0,1900.0,206580],["2016-12-28",1900.0,1900.0,1800.0,1900.0,198720],["2016-12-29",1900.0,2000.0,1900.0,1900.0,229400],["2016-12-30",1900.0,2000.0,1900.0,1900.0,174140],["2017-01-03",2000.0,2000.0,1900.0,2000.0,164513],["2017-01-04",2000.0,2000.0,1900.0,1900.0,289100],["2017-01-05",1900.0,1900.0,1800.0,1900.0,108600],["2017-01-06",1900.0,1900.0,1800.0,1800.0,302200],["2017-01-09",1800.0,1900.0,1800.0,1800.0,434400],["2017-01-10",1800.0,1900.0,1800.0,1900.0,116100],["2017-01-11",1900.0,1900.0,1800.0,1800.0,78200],["2017-01-12",1800.0,1900.0,1800.0,1800.0,424400],["2017-01-13",1800.0,1900.0,1800.0,1800.0,253200],["2017-01-16",1800.0,1800.0,1700.0,1700.0,590800],["2017-01-17",1800.0,1800.0,1700.0,1800.0,182400],["2017-01-18",1800.0,1800.0,1700.0,1800.0,272500],["2017-01-19",1800.0,1800.0,1700.0,1700.0,213500],["2017-01-20",1800.0,1800.0,1700.0,1700.0,138800],["2017-01-23",1700.0,1700.0,1600.0,1600.0,618800],["2017-01-24",1600.0,1700.0,1600.0,1600.0,483000],["2017-01-25",1700.0,1700.0,1600.0,1700.0,375600],["2017-02-02",1700.0,1800.0,1700.0,1700.0,102310],["2017-02-03",1700.0,1800.0,1700.0,1700.0,211700],["2017-02-06",1700.0,1800.0,1600.0,1700.0,579400],["2017-02-07",1700.0,1800.0,1700.0,1800.0,171800],["2017-02-08",1800.0,1800.0,1700.0,1700.0,321100],["2017-02-09",1700.0,1800.0,1700.0,1700.0,548400],["2017-02-10",1700.0,1800.0,1600.0,1800.0,3133300],["2017-02-13",1800.0,1900.0,1800.0,1900.0,645200],["2017-02-14",2000.0,2000.0,1900.0,1900.0,570200],["2017-02-15",1900.0,1900.0,1800.0,1800.0,1154000],["2017-02-16",1800.0,1900.0,1800.0,1800.0,367600],["2017-02-17",1800.0,1900.0,1800.0,1800.0,485000],["2017-02-20",1800.0,1900.0,1800.0,1900.0,622900],["2017-02-21",1900.0,2000.0,1900.0,2000.0,1187780],["2017-02-22",2000.0,2100.0,1900.0,2100.0,1239300],["2017-02-23",2100.0,2100.0,1900.0,2000.0,848120],["2017-02-24",1900.0,2000.0,1900.0,1900.0,635610],["2017-02-27",1900.0,2000.0,1800.0,2000.0,736940],["2017-02-28",2000.0,2000.0,1900.0,2000.0,451000],["2017-03-01",2000.0,2000.0,1900.0,1900.0,726720],["2017-03-02",1900.0,2000.0,1900.0,2000.0,1017600],["2017-03-03",2200.0,2200.0,2000.0,2000.0,1443300],["2017-03-06",2000.0,2100.0,2000.0,2000.0,525600],["2017-03-07",2000.0,2000.0,1900.0,2000.0,225900],["2017-03-08",2000.0,2000.0,1800.0,1900.0,1400300],["2017-03-09",1900.0,2000.0,1900.0,2000.0,425000],["2017-03-10",1900.0,2000.0,1800.0,1900.0,750300],["2017-03-13",1900.0,1900.0,1800.0,1900.0,61800],["2017-03-14",1900.0,1900.0,1800.0,1800.0,581900],["2017-03-15",1900.0,1900.0,1800.0,1900.0,269800],["2017-03-16",1900.0,1900.0,1800.0,1900.0,151300],["2017-03-17",1900.0,1900.0,1800.0,1800.0,136700],["2017-03-20",1800.0,1900.0,1800.0,1800.0,448600],["2017-03-21",1800.0,1900.0,1700.0,1800.0,540600],["2017-03-22",1800.0,1900.0,1800.0,1800.0,321100],["2017-03-23",1800.0,1900.0,1700.0,1800.0,472010],["2017-03-24",1800.0,1800.0,1700.0,1800.0,162440],["2017-03-27",1800.0,1900.0,1700.0,1800.0,153300],["2017-03-28",1800.0,1800.0,1700.0,1800.0,174890],["2017-03-29",1800.0,1800.0,1700.0,1800.0,119000],["2017-03-30",1800.0,1800.0,1700.0,1700.0,253011],["2017-03-31",1800.0,1800.0,1700.0,1800.0,58464],["2017-04-03",1800.0,1800.0,1700.0,1800.0,381817],["2017-04-04",1800.0,1800.0,1700.0,1700.0,410811],["2017-04-05",1800.0,1800.0,1600.0,1700.0,1241910],["2017-04-07",1700.0,1800.0,1700.0,1700.0,502517],["2017-04-10",1800.0,1800.0,1700.0,1700.0,234600],["2017-04-11",1700.0,1800.0,1700.0,1800.0,396100],["2017-04-12",1700.0,1800.0,1700.0,1700.0,617313],["2017-04-13",1800.0,1800.0,1700.0,1700.0,733300],["2017-04-14",1700.0,1800.0,1600.0,1700.0,479600],["2017-04-17",1700.0,1800.0,1700.0,1700.0,615150],["2017-04-18",1700.0,1800.0,1600.0,1700.0,291820],["2017-04-19",1800.0,1800.0,1700.0,1700.0,169630],["2017-04-20",1700.0,1800.0,1600.0,1700.0,147507],["2017-04-21",1700.0,1800.0,1600.0,1800.0,238963],["2017-04-24",1800.0,1800.0,1700.0,1700.0,324510],["2017-04-25",1800.0,1800.0,1700.0,1700.0,118000],["2017-04-26",1700.0,1800.0,1700.0,1700.0,116802],["2017-04-27",1700.0,1800.0,1600.0,1700.0,315608],["2017-04-28",1700.0,1700.0,1600.0,1700.0,1070736],["2017-05-03",1700.0,1700.0,1600.0,1700.0,220710],["2017-05-04",1700.0,1700.0,1600.0,1600.0,93000],["2017-05-05",1600.0,1700.0,1600.0,1700.0,576320],["2017-05-08",1700.0,1700.0,1600.0,1600.0,42613],["2017-05-09",1600.0,1700.0,1600.0,1600.0,299900],["2017-05-10",1700.0,1700.0,1600.0,1700.0,274966],["2017-05-11",1700.0,1700.0,1600.0,1600.0,115534],["2017-05-12",1600.0,1700.0,1600.0,1600.0,161610],["2017-05-15",1600.0,1700.0,1600.0,1600.0,282600],["2017-05-16",1700.0,1700.0,1600.0,1700.0,1783410],["2017-05-17",1800.0,1800.0,1700.0,1800.0,1649700],["2017-05-18",1800.0,1800.0,1700.0,1700.0,238505],["2017-05-19",1800.0,1800.0,1700.0,1800.0,1247220],["2017-05-22",1800.0,1800.0,1700.0,1700.0,1271711],["2017-05-23",1700.0,1800.0,1700.0,1800.0,330200],["2017-05-24",1800.0,1800.0,1700.0,1800.0,132320],["2017-05-25",1700.0,1800.0,1700.0,1700.0,331520],["2017-05-26",1700.0,1800.0,1700.0,1800.0,255800],["2017-05-29",1800.0,1900.0,1700.0,1900.0,1914300],["2017-05-30",1800.0,1900.0,1800.0,1800.0,1003100],["2017-05-31",1700.0,1800.0,1700.0,1800.0,108410],["2017-06-01",1800.0,1800.0,1700.0,1800.0,1176311],["2017-06-02",1800.0,1900.0,1800.0,1900.0,2295840],["2017-06-05",2000.0,2000.0,2000.0,2000.0,1890787],["2017-06-06",2100.0,2200.0,2000.0,2200.0,3458550],["2017-06-07",2200.0,2200.0,2000.0,2000.0,1261730],["2017-06-08",2000.0,2100.0,1900.0,2000.0,1463967],["2017-06-09",2100.0,2100.0,1900.0,2000.0,1316700],["2017-06-12",2000.0,2000.0,1900.0,1900.0,912350],["2017-06-13",1900.0,2000.0,1800.0,1900.0,451732],["2017-06-14",1900.0,2000.0,1900.0,1900.0,744280],["2017-06-15",1900.0,2000.0,1800.0,1900.0,983280],["2017-06-16",1900.0,1900.0,1800.0,1900.0,298810],["2017-06-19",1900.0,2000.0,1800.0,2000.0,595010],["2017-06-20",1900.0,2000.0,1900.0,1900.0,295530],["2017-06-21",1900.0,2000.0,1900.0,1900.0,663650],["2017-06-22",1900.0,2000.0,1900.0,1900.0,719359],["2017-06-23",1900.0,2000.0,1800.0,1900.0,634243],["2017-06-26",1900.0,2000.0,1800.0,2000.0,453341],["2017-06-27",2000.0,2000.0,1900.0,1900.0,186310],["2017-06-28",1900.0,2000.0,1900.0,2000.0,434465],["2017-06-29",2000.0,2000.0,1800.0,1900.0,1147506],["2017-06-30",1900.0,2000.0,1800.0,1900.0,285200],["2017-07-03",1900.0,2000.0,1800.0,2000.0,434715],["2017-07-04",2000.0,2000.0,1900.0,1900.0,421975],["2017-07-05",1900.0,2000.0,1900.0,2000.0,650613],["2017-07-06",2000.0,2200.0,2000.0,2000.0,2409140],["2017-07-07",2000.0,2200.0,2000.0,2200.0,1552665],["2017-07-10",2200.0,2200.0,2000.0,2100.0,861700],["2017-07-11",2200.0,2200.0,1900.0,2000.0,1302400],["2017-07-12",2100.0,2100.0,2000.0,2000.0,562955],["2017-07-13",2100.0,2100.0,1900.0,2100.0,282860],["2017-07-14",2100.0,2100.0,2000.0,2100.0,431690],["2017-07-17",2000.0,2100.0,2000.0,2000.0,971517],["2017-07-18",2100.0,2100.0,1900.0,2000.0,259230],["2017-07-19",2000.0,2100.0,1900.0,2100.0,741200],["2017-07-20",2000.0,2100.0,1900.0,1900.0,947841],["2017-07-21",1900.0,2000.0,1900.0,2000.0,1152900],["2017-07-24",2100.0,2100.0,2000.0,2000.0,1102410],["2017-07-25",2000.0,2100.0,2000.0,2100.0,1090552],["2017-07-26",2100.0,2200.0,2000.0,2100.0,2594220],["2017-07-27",2100.0,2100.0,2000.0,2100.0,324110],["2017-07-28",2100.0,2200.0,2000.0,2100.0,1608500],["2017-07-31",2100.0,2300.0,2100.0,2300.0,1713829],["2017-08-01",2500.0,2500.0,2300.0,2300.0,2805431],["2017-08-02",2300.0,2400.0,2100.0,2400.0,1976310],["2017-08-03",2400.0,2400.0,2200.0,2200.0,946049],["2017-08-04",2200.0,2400.0,2200.0,2400.0,2555762],["2017-08-07",2400.0,2600.0,2400.0,2500.0,1632300],["2017-08-08",2500.0,2500.0,2300.0,2500.0,1831860],["2017-08-09",2500.0,2600.0,2300.0,2400.0,1945210],["2017-08-10",2400.0,2500.0,2300.0,2400.0,808354],["2017-08-11",2400.0,2400.0,2200.0,2300.0,1395900],["2017-08-14",2300.0,2300.0,2200.0,2300.0,416000],["2017-08-15",2300.0,2300.0,2200.0,2200.0,836300],["2017-08-16",2200.0,2300.0,2100.0,2300.0,517100],["2017-08-17",2200.0,2300.0,2100.0,2200.0,633000],["2017-08-18",2100.0,2200.0,2100.0,2200.0,575956],["2017-08-21",2200.0,2200.0,2100.0,2100.0,207600],["2017-08-22",2100.0,2200.0,2100.0,2100.0,472000],["2017-08-23",2100.0,2100.0,2000.0,2100.0,200800],["2017-08-24",2100.0,2100.0,2000.0,2000.0,190800],["2017-08-25",2100.0,2200.0,2000.0,2100.0,732692],["2017-08-28",2100.0,2200.0,2100.0,2100.0,450613],["2017-08-29",2200.0,2200.0,2000.0,2100.0,322700],["2017-08-30",2000.0,2100.0,2000.0,2100.0,113400],["2017-08-31",2100.0,2100.0,2000.0,2100.0,192300],["2017-09-01",2100.0,2100.0,2000.0,2100.0,135700],["2017-09-05",2000.0,2100.0,2000.0,2000.0,169200],["2017-09-06",2100.0,2100.0,2000.0,2100.0,178453],["2017-09-07",2100.0,2100.0,2000.0,2000.0,275420],["2017-09-08",2100.0,2100.0,2000.0,2000.0,211521],["2017-09-11",2000.0,2100.0,1900.0,2000.0,357700],["2017-09-12",2000.0,2100.0,2000.0,2000.0,183500],["2017-09-13",2100.0,2100.0,1900.0,2000.0,90300],["2017-09-14",1900.0,2000.0,1900.0,2000.0,181232],["2017-09-15",1900.0,2000.0,1900.0,2000.0,242700],["2017-09-18",2000.0,2100.0,1900.0,2000.0,383550],["2017-09-19",2000.0,2100.0,1900.0,2100.0,244227],["2017-09-20",1900.0,2200.0,1900.0,2100.0,847915],["2017-09-21",2200.0,2200.0,2100.0,2200.0,45300],["2017-09-22",2200.0,2200.0,2100.0,2100.0,686200],["2017-09-25",2200.0,2300.0,2100.0,2300.0,3442310],["2017-09-26",2200.0,2200.0,2100.0,2100.0,289252],["2017-09-27",2000.0,2100.0,1900.0,2000.0,1566340],["2017-09-28",2000.0,2000.0,1900.0,2000.0,1101650],["2017-09-29",2000.0,2000.0,1900.0,1900.0,463038],["2017-10-02",2000.0,2000.0,1800.0,1900.0,1184236],["2017-10-03",1900.0,1900.0,1800.0,1800.0,177700],["2017-10-04",1800.0,1900.0,1800.0,1900.0,305400],["2017-10-05",1900.0,1900.0,1800.0,1800.0,578546],["2017-10-06",1900.0,1900.0,1700.0,1800.0,874900],["2017-10-09",1900.0,1900.0,1800.0,1800.0,261238],["2017-10-10",1800.0,1900.0,1700.0,1800.0,586950],["2017-10-11",1800.0,1900.0,1700.0,1800.0,367633],["2017-10-12",1800.0,1900.0,1800.0,1800.0,65200],["2017-10-13",1800.0,1900.0,1700.0,1800.0,535700],["2017-10-16",1800.0,1900.0,1700.0,1800.0,377856],["2017-10-17",1800.0,1900.0,1700.0,1800.0,192754],["2017-10-18",1800.0,1900.0,1700.0,1800.0,234900],["2017-10-19",1800.0,1800.0,1700.0,1700.0,76516],["2017-10-20",1700.0,1800.0,1700.0,1700.0,371500],["2017-10-23",1700.0,1800.0,1600.0,1700.0,699900],["2017-10-24",1700.0,1700.0,1600.0,1700.0,111700],["2017-10-25",1700.0,1700.0,1600.0,1600.0,670400],["2017-10-26",1600.0,1700.0,1600.0,1600.0,502855],["2017-10-27",1700.0,1700.0,1600.0,1600.0,136400],["2017-10-30",1600.0,1700.0,1600.0,1600.0,204410],["2017-10-31",1600.0,1600.0,1500.0,1500.0,345300],["2017-11-01",1500.0,1600.0,1400.0,1500.0,595800],["2017-11-02",1500.0,1500.0,1400.0,1400.0,790000],["2017-11-03",1400.0,1500.0,1300.0,1400.0,498902],["2017-11-06",1400.0,1500.0,1300.0,1400.0,336900],["2017-11-07",1400.0,1500.0,1400.0,1500.0,74900],["2017-11-08",1500.0,1600.0,1500.0,1500.0,468300],["2017-11-09",1500.0,1500.0,1400.0,1500.0,78700],["2017-11-10",1500.0,1500.0,1400.0,1400.0,56445],["2017-11-13",1500.0,1500.0,1300.0,1400.0,437300],["2017-11-14",1400.0,1400.0,1300.0,1400.0,173038],["2017-11-15",1400.0,1400.0,1300.0,1400.0,89000],["2017-11-16",1400.0,1500.0,1300.0,1500.0,199915],["2017-11-17",1500.0,1500.0,1400.0,1500.0,53900],["2017-11-20",1500.0,1500.0,1400.0,1400.0,127600],["2017-11-21",1500.0,1500.0,1300.0,1400.0,419630],["2017-11-22",1500.0,1500.0,1400.0,1400.0,223600],["2017-11-23",1500.0,1500.0,1300.0,1400.0,225900],["2017-11-24",1500.0,1500.0,1400.0,1400.0,63270],["2017-11-27",1400.0,1500.0,1400.0,1500.0,258600],["2017-11-28",1500.0,1600.0,1400.0,1500.0,555855],["2017-11-29",1600.0,1600.0,1400.0,1400.0,155050],["2017-11-30",1500.0,1500.0,1400.0,1500.0,277323],["2017-12-01",1500.0,1600.0,1400.0,1600.0,369400],["2017-12-04",1600.0,1700.0,1500.0,1600.0,764117],["2017-12-05",1700.0,1700.0,1500.0,1600.0,679713],["2017-12-06",1700.0,1700.0,1500.0,1500.0,436820],["2017-12-07",1600.0,1600.0,1500.0,1600.0,67410],["2017-12-08",1600.0,1700.0,1500.0,1500.0,350150],["2017-12-11",1600.0,1600.0,1500.0,1500.0,405200],["2017-12-12",1600.0,1600.0,1500.0,1600.0,296935],["2017-12-13",1600.0,1600.0,1500.0,1500.0,238010],["2017-12-14",1500.0,1600.0,1500.0,1500.0,64163],["2017-12-15",1600.0,1600.0,1500.0,1600.0,543610],["2017-12-18",1600.0,1700.0,1500.0,1700.0,1039170],["2017-12-19",1600.0,1700.0,1600.0,1600.0,303200],["2017-12-20",1600.0,1700.0,1500.0,1600.0,153420],["2017-12-21",1600.0,1700.0,1500.0,1600.0,716620],["2017-12-22",1700.0,1700.0,1600.0,1700.0,1411723],["2017-12-25",1700.0,1800.0,1600.0,1700.0,731550],["2017-12-26",1700.0,1700.0,1600.0,1700.0,84430],["2017-12-27",1700.0,1800.0,1600.0,1600.0,397600],["2017-12-28",1700.0,1700.0,1600.0,1700.0,109975],["2017-12-29",1700.0,1700.0,1600.0,1700.0,38405],["2018-01-02",1700.0,1700.0,1600.0,1700.0,123300],["2018-01-03",1700.0,1700.0,1600.0,1600.0,1134833],["2018-01-04",1500.0,1600.0,1500.0,1600.0,141001],["2018-01-05",1600.0,1600.0,1500.0,1500.0,122100],["2018-01-08",1500.0,1600.0,1500.0,1600.0,261722],["2018-01-09",1600.0,1600.0,1500.0,1600.0,168300],["2018-01-10",1600.0,1600.0,1500.0,1600.0,288400],["2018-01-11",1600.0,1600.0,1500.0,1600.0,112204],["2018-01-12",1600.0,1600.0,1500.0,1600.0,111240],["2018-01-15",1600.0,1600.0,1500.0,1500.0,81908],["2018-01-16",1600.0,1600.0,1500.0,1600.0,376700],["2018-01-17",1600.0,1600.0,1500.0,1500.0,231700],["2018-01-18",1500.0,1600.0,1400.0,1500.0,444613],["2018-01-19",1500.0,1600.0,1400.0,1400.0,186200],["2018-01-22",1400.0,1500.0,1400.0,1500.0,116270],["2018-01-23",1400.0,1500.0,1400.0,1400.0,1706612],["2018-01-24",1400.0,1500.0,1400.0,1400.0,212800],["2018-01-25",1400.0,1500.0,1300.0,1400.0,476010],["2018-01-26",1400.0,1500.0,1300.0,1400.0,276200],["2018-01-29",1300.0,1400.0,1300.0,1300.0,423752],["2018-01-30",1300.0,1400.0,1300.0,1300.0,448601],["2018-01-31",1300.0,1400.0,1200.0,1200.0,448000],["2018-02-01",1200.0,1300.0,1200.0,1300.0,151700],["2018-02-02",1200.0,1400.0,1200.0,1200.0,123000],["2018-02-05",1200.0,1300.0,1200.0,1200.0,161900],["2018-02-06",1200.0,1300.0,1100.0,1200.0,498243],["2018-02-07",1200.0,1300.0,1100.0,1300.0,109300],["2018-02-08",1300.0,1300.0,1200.0,1200.0,278500],["2018-02-09",1200.0,1200.0,1100.0,1200.0,167800],["2018-02-12",1200.0,1200.0,1100.0,1200.0,123200],["2018-02-13",1200.0,1200.0,1100.0,1200.0,312100],["2018-02-21",1200.0,1300.0,1200.0,1300.0,81762],["2018-02-22",1300.0,1300.0,1200.0,1200.0,22200],["2018-02-23",1200.0,1300.0,1200.0,1200.0,77210],["2018-02-26",1200.0,1300.0,1100.0,1100.0,223310],["2018-02-27",1200.0,1200.0,1000.0,1200.0,1248950],["2018-02-28",1200.0,1200.0,1100.0,1200.0,18150],["2018-03-01",1200.0,1200.0,1100.0,1200.0,341800],["2018-03-02",1200.0,1200.0,1100.0,1100.0,339623],["2018-03-05",1200.0,1200.0,1100.0,1200.0,120539],["2018-03-06",1100.0,1200.0,1100.0,1200.0,232520],["2018-03-07",1100.0,1200.0,1100.0,1100.0,103000],["2018-03-08",1200.0,1200.0,1200.0,1200.0,755512],["2018-03-09",1200.0,1300.0,1200.0,1300.0,696975],["2018-03-12",1400.0,1400.0,1200.0,1300.0,503600],["2018-03-13",1300.0,1300.0,1200.0,1200.0,129195],["2018-03-14",1200.0,1300.0,1200.0,1200.0,322930],["2018-03-15",1200.0,1200.0,1100.0,1100.0,2428500],["2018-03-16",1100.0,1200.0,1100.0,1200.0,431500],["2018-03-19",1200.0,1200.0,1100.0,1200.0,75400],["2018-03-20",1200.0,1200.0,1100.0,1100.0,892400],["2018-03-21",1100.0,1200.0,1100.0,1100.0,157200],["2018-03-22",1100.0,1200.0,1100.0,1100.0,38410],["2018-03-23",1100.0,1100.0,1000.0,1100.0,331200],["2018-03-26",1000.0,1100.0,1000.0,1100.0,11700],["2018-03-27",1100.0,1100.0,1000.0,1100.0,63491],["2018-03-28",1000.0,1200.0,1000.0,1100.0,425500],["2018-03-29",1100.0,1200.0,1100.0,1100.0,86703],["2018-03-30",1100.0,1100.0,1100.0,1100.0,72400],["2018-04-02",1100.0,1100.0,1000.0,1100.0,253900],["2018-04-03",1100.0,1100.0,1000.0,1100.0,309600],["2018-04-04",1000.0,1100.0,1000.0,1000.0,57300],["2018-04-05",1100.0,1100.0,1000.0,1000.0,127100],["2018-04-06",1100.0,1100.0,1000.0,1100.0,230800],["2018-04-09",1100.0,1100.0,1000.0,1100.0,65600],["2018-04-10",1000.0,1100.0,1000.0,1100.0,140400],["2018-04-11",1000.0,1100.0,1000.0,1100.0,112200],["2018-04-12",1100.0,1100.0,1000.0,1100.0,91400],["2018-04-13",1100.0,1100.0,1000.0,1000.0,75900],["2018-04-16",1000.0,1100.0,1000.0,1000.0,524500],["2018-04-17",1000.0,1100.0,1000.0,1000.0,273900],["2018-04-18",1000.0,1100.0,900.0,1000.0,261800],["2018-04-19",1000.0,1000.0,900.0,1000.0,228900],["2018-04-20",900.0,1000.0,900.0,1000.0,1803800],["2018-04-23",1000.0,1000.0,900.0,900.0,1220300],["2018-04-24",900.0,1000.0,800.0,1000.0,264400],["2018-04-26",1000.0,1000.0,900.0,900.0,256500],["2018-04-27",900.0,900.0,800.0,800.0,112200],["2018-05-02",900.0,900.0,800.0,900.0,270500],["2018-05-03",900.0,900.0,800.0,800.0,58300],["2018-05-04",900.0,900.0,800.0,900.0,167100],["2018-05-07",900.0,900.0,800.0,900.0,789400],["2018-05-08",900.0,900.0,800.0,800.0,191900],["2018-05-09",800.0,900.0,800.0,900.0,297400],["2018-05-10",900.0,900.0,800.0,800.0,73800],["2018-05-11",900.0,900.0,800.0,800.0,78000],["2018-05-14",900.0,900.0,800.0,800.0,54900],["2018-05-15",900.0,900.0,800.0,900.0,99100],["2018-05-16",900.0,900.0,800.0,900.0,78200],["2018-05-17",900.0,900.0,800.0,800.0,456600],["2018-05-18",800.0,900.0,700.0,700.0,116200],["2018-05-21",800.0,800.0,700.0,800.0,296300],["2018-05-22",800.0,800.0,700.0,700.0,235000],["2018-05-23",800.0,800.0,700.0,800.0,158400],["2018-05-24",800.0,800.0,800.0,800.0,56500],["2018-05-25",800.0,800.0,700.0,800.0,325200],["2018-05-28",800.0,800.0,700.0,700.0,344300],["2018-05-29",700.0,800.0,700.0,800.0,240400],["2018-05-30",800.0,800.0,700.0,800.0,34700],["2018-05-31",800.0,900.0,700.0,900.0,512000],["2018-06-01",900.0,900.0,800.0,900.0,178700],["2018-06-04",900.0,900.0,800.0,900.0,245500],["2018-06-05",900.0,900.0,800.0,800.0,140800],["2018-06-06",800.0,900.0,800.0,800.0,187700],["2018-06-07",800.0,900.0,800.0,800.0,167900],["2018-06-08",800.0,900.0,800.0,900.0,246900],["2018-06-11",900.0,900.0,800.0,800.0,72100],["2018-06-12",800.0,900.0,800.0,900.0,513000],["2018-06-13",900.0,1000.0,800.0,900.0,932300],["2018-06-14",900.0,1000.0,900.0,900.0,122900],["2018-06-15",900.0,1000.0,900.0,900.0,482700],["2018-06-18",900.0,1000.0,800.0,900.0,399800],["2018-06-19",900.0,900.0,800.0,800.0,84000],["2018-06-20",800.0,900.0,800.0,900.0,105500],["2018-06-21",900.0,900.0,800.0,800.0,55600],["2018-06-22",800.0,900.0,800.0,900.0,456200],["2018-06-25",900.0,1000.0,800.0,900.0,303200],["2018-06-26",900.0,900.0,800.0,900.0,40500],["2018-06-27",800.0,1000.0,800.0,900.0,297500],["2018-06-28",900.0,1000.0,800.0,900.0,191500],["2018-06-29",1000.0,1000.0,900.0,900.0,129600],["2018-07-02",900.0,900.0,800.0,800.0,113500],["2018-07-03",900.0,900.0,800.0,800.0,130600],["2018-07-04",900.0,900.0,800.0,800.0,127400],["2018-07-05",800.0,900.0,800.0,800.0,676300],["2018-07-06",800.0,900.0,700.0,800.0,232800],["2018-07-09",900.0,900.0,800.0,800.0,33600],["2018-07-10",900.0,900.0,800.0,800.0,90300],["2018-07-11",900.0,900.0,700.0,800.0,307800],["2018-07-12",800.0,800.0,700.0,800.0,54400],["2018-07-13",700.0,800.0,700.0,700.0,65200],["2018-07-16",700.0,800.0,700.0,800.0,639200],["2018-07-17",900.0,900.0,800.0,800.0,79700],["2018-07-18",900.0,900.0,800.0,800.0,206100],["2018-07-19",800.0,900.0,800.0,900.0,673200],["2018-07-20",900.0,1000.0,800.0,1000.0,1764400],["2018-07-23",1000.0,1100.0,1000.0,1000.0,1094700],["2018-07-24",1000.0,1000.0,900.0,900.0,269600],["2018-07-25",900.0,1000.0,800.0,900.0,1064800],["2018-07-26",1000.0,1000.0,800.0,900.0,493200],["2018-07-27",1000.0,1000.0,900.0,900.0,152200],["2018-07-30",1000.0,1000.0,900.0,1000.0,238400],["2018-07-31",900.0,900.0,900.0,900.0,242700],["2018-08-01",900.0,900.0,800.0,800.0,239100],["2018-08-02",900.0,900.0,800.0,900.0,273200],["2018-08-03",900.0,900.0,800.0,900.0,107400],["2018-08-06",900.0,900.0,800.0,900.0,56900],["2018-08-07",900.0,900.0,800.0,800.0,76900],["2018-08-08",900.0,900.0,800.0,800.0,116100],["2018-08-09",900.0,900.0,800.0,800.0,101600],["2018-08-10",900.0,900.0,800.0,900.0,72300],["2018-08-13",900.0,900.0,800.0,800.0,64300],["2018-08-14",800.0,900.0,800.0,900.0,134200],["2018-08-15",900.0,900.0,800.0,800.0,78900],["2018-08-16",900.0,900.0,800.0,800.0,139600],["2018-08-17",800.0,900.0,800.0,900.0,89500],["2018-08-20",900.0,900.0,800.0,800.0,119100],["2018-08-21",800.0,900.0,800.0,800.0,84600],["2018-08-22",900.0,900.0,800.0,900.0,172300],["2018-08-23",800.0,900.0,800.0,800.0,59800],["2018-08-24",800.0,900.0,800.0,900.0,148000],["2018-08-27",900.0,900.0,800.0,800.0,59800],["2018-08-28",900.0,900.0,800.0,800.0,107800],["2018-08-29",800.0,900.0,800.0,800.0,71900],["2018-08-30",800.0,900.0,800.0,800.0,170200],["2018-08-31",900.0,900.0,800.0,800.0,298300],["2018-09-04",800.0,900.0,800.0,800.0,154900],["2018-09-05",800.0,900.0,700.0,800.0,554700],["2018-09-06",800.0,900.0,700.0,800.0,321400],["2018-09-07",800.0,900.0,800.0,900.0,249700],["2018-09-10",900.0,900.0,800.0,800.0,296300],["2018-09-11",800.0,900.0,800.0,900.0,899700],["2018-09-12",1000.0,1000.0,900.0,1000.0,813500],["2018-09-13",1100.0,1100.0,900.0,1000.0,1798100],["2018-09-14",1000.0,1000.0,900.0,900.0,233100],["2018-09-17",900.0,1000.0,800.0,1000.0,816300],["2018-09-18",900.0,1000.0,900.0,900.0,907100],["2018-09-19",900.0,1000.0,900.0,900.0,291200],["2018-09-20",900.0,1000.0,900.0,1000.0,204500],["2018-09-21",1000.0,1000.0,900.0,900.0,49500],["2018-09-24",900.0,1000.0,900.0,900.0,153400],["2018-09-25",1000.0,1000.0,800.0,900.0,745600],["2018-09-26",900.0,1000.0,900.0,900.0,197600],["2018-09-27",1000.0,1000.0,900.0,900.0,124500],["2018-09-28",900.0,1000.0,800.0,900.0,325400],["2018-10-01",1000.0,1000.0,800.0,900.0,175500],["2018-10-02",800.0,900.0,800.0,900.0,177200],["2018-10-03",800.0,1000.0,800.0,900.0,130400],["2018-10-04",900.0,1000.0,800.0,900.0,161600],["2018-10-05",900.0,900.0,800.0,900.0,326700],["2018-10-08",900.0,1000.0,800.0,900.0,134100],["2018-10-09",900.0,1000.0,800.0,800.0,87500],["2018-10-10",800.0,900.0,800.0,900.0,22400],["2018-10-11",800.0,900.0,800.0,900.0,247200],["2018-10-12",900.0,900.0,800.0,800.0,458500],["2018-10-15",800.0,900.0,800.0,800.0,148100],["2018-10-16",900.0,900.0,800.0,900.0,57100],["2018-10-17",900.0,900.0,800.0,900.0,1565900],["2018-10-18",900.0,900.0,800.0,900.0,45200],["2018-10-19",900.0,900.0,800.0,800.0,81100],["2018-10-22",900.0,900.0,800.0,800.0,173800],["2018-10-23",900.0,900.0,700.0,900.0,719600],["2018-10-24",800.0,900.0,800.0,900.0,71300],["2018-10-25",800.0,900.0,800.0,800.0,842700],["2018-10-26",800.0,900.0,700.0,800.0,156100],["2018-10-29",800.0,800.0,700.0,800.0,107200],["2018-10-30",700.0,900.0,700.0,800.0,246800],["2018-10-31",800.0,800.0,700.0,800.0,110800],["2018-11-01",800.0,900.0,700.0,900.0,80700],["2018-11-02",900.0,900.0,800.0,800.0,21100],["2018-11-05",800.0,900.0,700.0,800.0,88700],["2018-11-06",800.0,900.0,800.0,800.0,143900],["2018-11-07",800.0,900.0,700.0,800.0,122600],["2018-11-08",900.0,900.0,800.0,800.0,56800],["2018-11-09",800.0,900.0,800.0,800.0,53300],["2018-11-12",800.0,900.0,800.0,800.0,79900],["2018-11-13",900.0,900.0,700.0,800.0,184100],["2018-11-14",800.0,900.0,700.0,700.0,147300],["2018-11-15",700.0,800.0,700.0,800.0,84500],["2018-11-16",800.0,800.0,700.0,800.0,13800],["2018-11-19",800.0,800.0,700.0,700.0,52600],["2018-11-20",800.0,800.0,700.0,700.0,99900],["2018-11-21",800.0,800.0,700.0,800.0,96500],["2018-11-22",700.0,800.0,700.0,800.0,30600],["2018-11-23",700.0,800.0,700.0,800.0,16100],["2018-11-26",700.0,800.0,700.0,800.0,15500],["2018-11-27",700.0,800.0,700.0,700.0,122500],["2018-11-28",700.0,800.0,700.0,800.0,102300],["2018-11-29",800.0,800.0,700.0,800.0,50800],["2018-11-30",800.0,800.0,700.0,700.0,55700],["2018-12-03",700.0,800.0,700.0,700.0,89400],["2018-12-04",700.0,800.0,700.0,800.0,12300],["2018-12-05",700.0,800.0,700.0,800.0,441300],["2018-12-06",800.0,800.0,700.0,800.0,92800],["2018-12-07",800.0,800.0,700.0,800.0,15000],["2018-12-10",800.0,800.0,700.0,800.0,98000],["2018-12-11",700.0,800.0,700.0,700.0,94900],["2018-12-12",800.0,800.0,700.0,800.0,64100],["2018-12-13",800.0,800.0,700.0,700.0,55800],["2018-12-14",700.0,800.0,700.0,800.0,69700],["2018-12-17",700.0,800.0,700.0,800.0,168700],["2018-12-18",800.0,800.0,700.0,800.0,74900],["2018-12-19",800.0,800.0,700.0,700.0,44500],["2018-12-20",800.0,800.0,700.0,800.0,80600],["2018-12-21",800.0,800.0,700.0,700.0,25700],["2018-12-24",700.0,800.0,700.0,700.0,29300],["2018-12-25",700.0,800.0,600.0,700.0,371300],["2018-12-26",700.0,800.0,700.0,800.0,88500],["2018-12-27",800.0,800.0,700.0,700.0,34500],["2018-12-28",700.0,800.0,700.0,700.0,76100],["2019-01-02",800.0,800.0,800.0,800.0,48000],["2019-01-03",700.0,800.0,700.0,700.0,220700],["2019-01-04",600.0,800.0,600.0,700.0,161800],["2019-01-07",600.0,800.0,600.0,700.0,108200],["2019-01-08",600.0,800.0,600.0,700.0,132400],["2019-01-09",700.0,800.0,700.0,700.0,171000],["2019-01-10",700.0,700.0,600.0,600.0,85500],["2019-01-11",700.0,700.0,600.0,700.0,684800],["2019-01-14",700.0,700.0,600.0,700.0,57600],["2019-01-15",600.0,700.0,600.0,600.0,71100],["2019-01-16",700.0,700.0,700.0,700.0,78500],["2019-01-17",700.0,700.0,600.0,700.0,143400],["2019-01-18",700.0,700.0,600.0,600.0,58300],["2019-01-21",700.0,700.0,600.0,600.0,152100],["2019-01-22",600.0,700.0,500.0,600.0,312601],["2019-01-23",600.0,600.0,500.0,600.0,98300],["2019-01-24",600.0,600.0,500.0,500.0,106100],["2019-01-25",600.0,600.0,500.0,500.0,389900],["2019-01-28",600.0,600.0,500.0,500.0,65300],["2019-01-29",600.0,600.0,500.0,500.0,105600],["2019-01-30",500.0,600.0,500.0,500.0,69300],["2019-01-31",500.0,600.0,500.0,500.0,223400],["2019-02-01",600.0,600.0,500.0,600.0,57500],["2019-02-11",600.0,600.0,500.0,500.0,97600],["2019-02-12",600.0,600.0,500.0,600.0,597300],["2019-02-13",600.0,700.0,600.0,600.0,212400],["2019-02-14",700.0,700.0,600.0,700.0,204300],["2019-02-15",700.0,700.0,600.0,600.0,104100],["2019-02-18",700.0,700.0,600.0,600.0,325200],["2019-02-19",600.0,700.0,500.0,600.0,232600],["2019-02-20",600.0,700.0,600.0,600.0,143900],["2019-02-21",600.0,700.0,500.0,600.0,303800],["2019-02-22",600.0,700.0,500.0,600.0,82900],["2019-02-25",600.0,700.0,600.0,600.0,52200],["2019-02-26",700.0,700.0,600.0,600.0,24700],["2019-02-27",600.0,700.0,600.0,600.0,55900],["2019-02-28",700.0,700.0,500.0,500.0,456900],["2019-03-01",500.0,600.0,500.0,600.0,111700],["2019-03-04",600.0,700.0,600.0,600.0,79100],["2019-03-05",700.0,700.0,600.0,700.0,50600],["2019-03-06",700.0,800.0,700.0,800.0,1715300],["2019-03-07",800.0,900.0,700.0,800.0,876100],["2019-03-08",700.0,800.0,700.0,800.0,94100],["2019-03-11",700.0,800.0,700.0,700.0,65800],["2019-03-12",800.0,800.0,600.0,800.0,559100],["2019-03-13",800.0,800.0,700.0,700.0,232400],["2019-03-14",700.0,800.0,600.0,800.0,248100],["2019-03-15",700.0,800.0,700.0,700.0,751500],["2019-03-18",700.0,800.0,600.0,800.0,501200],["2019-03-19",700.0,800.0,700.0,700.0,140400],["2019-03-20",700.0,700.0,600.0,700.0,99200],["2019-03-21",600.0,700.0,600.0,700.0,70100],["2019-03-22",700.0,700.0,600.0,700.0,99101],["2019-03-25",600.0,700.0,600.0,600.0,137200],["2019-03-26",600.0,700.0,600.0,700.0,26900],["2019-03-27",700.0,700.0,600.0,600.0,139500],["2019-03-28",700.0,700.0,600.0,700.0,58700],["2019-03-29",600.0,700.0,600.0,600.0,71900],["2019-04-01",600.0,700.0,500.0,600.0,1326400],["2019-04-02",600.0,700.0,600.0,700.0,127300],["2019-04-03",700.0,700.0,600.0,600.0,233700],["2019-04-04",700.0,700.0,600.0,600.0,101700],["2019-04-05",600.0,700.0,500.0,600.0,994100],["2019-04-08",600.0,600.0,600.0,600.0,0],["2019-04-09",600.0,600.0,600.0,600.0,0],["2019-04-10",600.0,600.0,600.0,600.0,0],["2019-04-11",600.0,600.0,600.0,600.0,0],["2019-04-12",500.0,600.0,500.0,500.0,1611500],["2019-04-16",500.0,500.0,500.0,500.0,0],["2019-04-17",500.0,500.0,500.0,500.0,0],["2019-04-18",500.0,500.0,500.0,500.0,0],["2019-04-19",500.0,600.0,400.0,600.0,1938600],["2019-04-22",600.0,600.0,600.0,600.0,0],["2019-04-23",600.0,600.0,600.0,600.0,0],["2019-04-24",600.0,600.0,600.0,600.0,0],["2019-04-25",600.0,600.0,600.0,600.0,0],["2019-04-26",600.0,700.0,500.0,500.0,525500],["2019-05-02",500.0,500.0,500.0,500.0,0],["2019-05-03",600.0,600.0,500.0,600.0,694400],["2019-05-06",600.0,600.0,600.0,600.0,0],["2019-05-07",600.0,700.0,600.0,600.0,462101],["2019-05-08",700.0,700.0,500.0,700.0,325400],["2019-05-09",700.0,700.0,600.0,600.0,273400],["2019-05-10",600.0,700.0,500.0,600.0,364600],["2019-05-13",500.0,600.0,500.0,600.0,347600],["2019-05-14",600.0,600.0,500.0,600.0,138800],["2019-05-15",500.0,600.0,500.0,600.0,94700],["2019-05-16",600.0,600.0,500.0,500.0,81400],["2019-05-17",500.0,600.0,500.0,600.0,64100],["2019-05-20",600.0,600.0,500.0,600.0,42400],["2019-05-21",600.0,600.0,500.0,500.0,24100],["2019-05-22",500.0,600.0,500.0,500.0,54600],["2019-05-23",500.0,600.0,500.0,500.0,137700],["2019-05-24",600.0,600.0,500.0,500.0,1546000],["2019-05-27",600.0,600.0,500.0,600.0,43500],["2019-05-28",600.0,600.0,500.0,600.0,114400],["2019-05-29",600.0,600.0,500.0,500.0,159800],["2019-05-30",600.0,600.0,400.0,500.0,347300],["2019-05-31",600.0,600.0,500.0,500.0,47000],["2019-06-03",600.0,600.0,500.0,500.0,183800],["2019-06-04",600.0,600.0,500.0,500.0,223400],["2019-06-05",600.0,600.0,500.0,500.0,119001],["2019-06-06",500.0,600.0,500.0,600.0,90000],["2019-06-07",500.0,600.0,500.0,500.0,28200],["2019-06-10",500.0,600.0,500.0,500.0,51500],["2019-06-11",500.0,600.0,500.0,500.0,147700],["2019-06-12",500.0,600.0,500.0,600.0,71400],["2019-06-13",600.0,600.0,500.0,500.0,287702],["2019-06-14",500.0,600.0,500.0,500.0,44900],["2019-06-17",600.0,600.0,500.0,500.0,45200],["2019-06-18",500.0,600.0,500.0,500.0,78900],["2019-06-19",600.0,600.0,500.0,500.0,23500],["2019-06-20",500.0,600.0,400.0,500.0,224100],["2019-06-21",600.0,600.0,400.0,500.0,301200],["2019-06-24",600.0,600.0,500.0,500.0,60500],["2019-06-25",600.0,600.0,500.0,500.0,338900],["2019-06-26",600.0,600.0,500.0,500.0,110100],["2019-06-27",600.0,600.0,400.0,600.0,177100],["2019-06-28",500.0,600.0,500.0,500.0,211100],["2019-07-01",500.0,600.0,400.0,500.0,70700],["2019-07-02",600.0,600.0,500.0,500.0,73700],["2019-07-03",500.0,600.0,500.0,500.0,62100],["2019-07-04",600.0,600.0,500.0,600.0,204100],["2019-07-05",600.0,600.0,500.0,500.0,380800],["2019-07-08",600.0,600.0,500.0,500.0,48900],["2019-07-09",500.0,600.0,500.0,500.0,163000],["2019-07-10",600.0,600.0,400.0,400.0,214200],["2019-07-11",400.0,500.0,400.0,500.0,356600],["2019-07-12",500.0,500.0,400.0,500.0,101500],["2019-07-15",500.0,500.0,400.0,400.0,58800],["2019-07-16",400.0,500.0,400.0,500.0,7500],["2019-07-17",400.0,500.0,400.0,400.0,135900],["2019-07-18",400.0,500.0,400.0,400.0,40200],["2019-07-19",400.0,500.0,400.0,400.0,48900],["2019-07-22",500.0,500.0,400.0,500.0,59600],["2019-07-23",500.0,500.0,400.0,500.0,22200],["2019-07-24",500.0,500.0,400.0,400.0,177800],["2019-07-25",400.0,500.0,400.0,400.0,122600],["2019-07-26",400.0,500.0,400.0,500.0,295100],["2019-07-29",500.0,500.0,400.0,500.0,171700],["2019-07-30",500.0,500.0,400.0,500.0,96000],["2019-07-31",400.0,500.0,400.0,500.0,54600],["2019-08-01",500.0,500.0,400.0,500.0,86400],["2019-08-02",400.0,500.0,400.0,400.0,396500],["2019-08-05",500.0,500.0,400.0,500.0,198400],["2019-08-06",500.0,500.0,400.0,400.0,162000],["2019-08-07",400.0,500.0,400.0,500.0,444600],["2019-08-08",500.0,500.0,400.0,400.0,83800],["2019-08-09",500.0,500.0,400.0,400.0,120000],["2019-08-12",500.0,500.0,400.0,400.0,152600],["2019-08-13",500.0,500.0,400.0,400.0,84000],["2019-08-14",500.0,500.0,400.0,400.0,43900],["2019-08-15",400.0,500.0,400.0,400.0,121900],["2019-08-16",500.0,500.0,400.0,400.0,51400],["2019-08-19",500.0,500.0,400.0,500.0,159900],["2019-08-20",500.0,500.0,400.0,400.0,111400],["2019-08-21",500.0,500.0,400.0,400.0,149500],["2019-08-22",500.0,500.0,400.0,500.0,131800],["2019-08-23",400.0,500.0,400.0,400.0,232600],["2019-08-26",400.0,500.0,400.0,500.0,987900],["2019-08-27",600.0,600.0,500.0,600.0,990500],["2019-08-28",700.0,700.0,600.0,600.0,1067500],["2019-08-29",600.0,600.0,500.0,500.0,1013900],["2019-08-30",500.0,600.0,400.0,500.0,401500],["2019-09-03",600.0,600.0,400.0,400.0,517800],["2019-09-04",500.0,500.0,400.0,500.0,497700],["2019-09-05",500.0,600.0,400.0,500.0,202400],["2019-09-06",500.0,600.0,400.0,400.0,198400],["2019-09-09",400.0,500.0,400.0,500.0,218800],["2019-09-10",500.0,600.0,400.0,500.0,434100],["2019-09-11",500.0,600.0,400.0,600.0,191700],["2019-09-12",600.0,600.0,500.0,500.0,174300],["2019-09-13",600.0,600.0,400.0,400.0,153200],["2019-09-16",500.0,500.0,400.0,500.0,188600],["2019-09-17",600.0,600.0,500.0,500.0,337800],["2019-09-18",500.0,600.0,400.0,500.0,51200],["2019-09-19",500.0,500.0,400.0,500.0,45300],["2019-09-20",400.0,500.0,400.0,500.0,72100],["2019-09-23",400.0,500.0,400.0,400.0,139900],["2019-09-24",400.0,500.0,400.0,500.0,205700],["2019-09-25",500.0,500.0,500.0,500.0,38200],["2019-09-26",500.0,500.0,400.0,500.0,48000],["2019-09-27",400.0,500.0,400.0,500.0,58000],["2019-09-30",400.0,500.0,400.0,500.0,51700],["2019-10-01",500.0,600.0,400.0,500.0,335300],["2019-10-02",400.0,600.0,400.0,500.0,72200],["2019-10-03",500.0,600.0,400.0,500.0,26400],["2019-10-04",500.0,600.0,400.0,500.0,76200],["2019-10-07",400.0,500.0,400.0,400.0,13500],["2019-10-08",400.0,500.0,400.0,500.0,7600],["2019-10-09",400.0,500.0,400.0,400.0,1200],["2019-10-10",400.0,500.0,400.0,400.0,86100],["2019-10-11",500.0,500.0,400.0,400.0,25200],["2019-10-14",400.0,500.0,400.0,400.0,40800],["2019-10-15",400.0,500.0,400.0,400.0,192800],["2019-10-16",500.0,500.0,400.0,500.0,61900],["2019-10-17",400.0,500.0,400.0,400.0,134900],["2019-10-18",400.0,500.0,400.0,500.0,246900],["2019-10-21",400.0,500.0,400.0,500.0,94400],["2019-10-22",400.0,500.0,400.0,400.0,102100],["2019-10-23",400.0,500.0,400.0,400.0,157300],["2019-10-24",500.0,500.0,400.0,400.0,195500],["2019-10-25",400.0,500.0,400.0,400.0,130500],["2019-10-28",500.0,500.0,400.0,500.0,135200],["2019-10-29",400.0,500.0,400.0,500.0,229700],["2019-10-30",500.0,500.0,400.0,500.0,192000],["2019-10-31",500.0,500.0,400.0,400.0,120400],["2019-11-01",500.0,500.0,400.0,400.0,41000],["2019-11-04",400.0,500.0,400.0,400.0,169100],["2019-11-05",400.0,500.0,400.0,500.0,64900],["2019-11-06",500.0,500.0,400.0,400.0,69200],["2019-11-07",400.0,500.0,400.0,400.0,81000],["2019-11-08",400.0,500.0,400.0,400.0,23400],["2019-11-11",400.0,500.0,400.0,400.0,20900],["2019-11-12",400.0,500.0,400.0,400.0,56400],["2019-11-13",500.0,500.0,400.0,500.0,91200],["2019-11-14",500.0,500.0,400.0,400.0,22900],["2019-11-15",400.0,500.0,400.0,400.0,63000],["2019-11-18",400.0,500.0,400.0,400.0,193500],["2019-11-19",400.0,500.0,400.0,400.0,385200],["2019-11-20",500.0,500.0,400.0,500.0,4600],["2019-11-21",500.0,500.0,400.0,400.0,14600],["2019-11-22",500.0,500.0,400.0,400.0,59000],["2019-11-25",500.0,500.0,400.0,400.0,271300],["2019-11-26",500.0,500.0,400.0,400.0,308100],["2019-11-27",400.0,500.0,300.0,300.0,732100],["2019-11-28",400.0,400.0,300.0,400.0,201201],["2019-11-29",500.0,500.0,400.0,400.0,207400],["2019-12-02",400.0,500.0,300.0,400.0,92600],["2019-12-03",400.0,400.0,300.0,400.0,453200],["2019-12-04",400.0,400.0,300.0,400.0,183700],["2019-12-05",400.0,500.0,300.0,400.0,342700],["2019-12-06",500.0,500.0,400.0,400.0,170000],["2019-12-09",400.0,500.0,400.0,400.0,96400],["2019-12-10",500.0,500.0,400.0,400.0,60300],["2019-12-11",400.0,500.0,400.0,400.0,28800],["2019-12-12",500.0,500.0,400.0,400.0,70700],["2019-12-13",400.0,500.0,400.0,400.0,140000],["2019-12-16",500.0,500.0,400.0,400.0,34300],["2019-12-17",400.0,500.0,400.0,500.0,253000],["2019-12-18",500.0,500.0,400.0,400.0,69800],["2019-12-19",400.0,500.0,400.0,400.0,42800],["2019-12-20",500.0,500.0,400.0,500.0,112600],["2019-12-23",500.0,500.0,400.0,500.0,63900],["2019-12-24",500.0,500.0,400.0,400.0,122300],["2019-12-25",400.0,500.0,400.0,400.0,31700],["2019-12-26",400.0,500.0,400.0,500.0,43400],["2019-12-27",400.0,500.0,400.0,400.0,508100],["2019-12-30",400.0,500.0,300.0,400.0,325100],["2019-12-31",400.0,500.0,300.0,400.0,154600],["2020-01-02",500.0,500.0,300.0,500.0,310000],["2020-01-03",500.0,500.0,400.0,400.0,97800],["2020-01-06",400.0,400.0,300.0,400.0,206500],["2020-01-07",400.0,400.0,300.0,400.0,28000],["2020-01-08",400.0,500.0,300.0,300.0,90700],["2020-01-09",300.0,400.0,300.0,400.0,297700],["2020-01-10",400.0,500.0,400.0,400.0,29600],["2020-01-13",400.0,500.0,300.0,400.0,59015],["2020-01-14",500.0,500.0,400.0,500.0,207500],["2020-01-15",500.0,500.0,400.0,400.0,15200],["2020-01-16",500.0,500.0,400.0,400.0,38200],["2020-01-17",400.0,500.0,400.0,400.0,41600],["2020-01-20",500.0,500.0,500.0,500.0,1094500],["2020-01-21",500.0,600.0,500.0,600.0,735900],["2020-01-22",600.0,600.0,500.0,600.0,342300],["2020-01-30",600.0,600.0,500.0,500.0,750400],["2020-01-31",500.0,600.0,500.0,500.0,189200],["2020-02-03",500.0,600.0,400.0,600.0,697300],["2020-02-04",500.0,600.0,500.0,500.0,636000],["2020-02-05",600.0,600.0,600.0,600.0,1472400],["2020-02-06",700.0,700.0,600.0,600.0,2719600],["2020-02-07",700.0,700.0,600.0,700.0,350800],["2020-02-10",700.0,800.0,600.0,600.0,740500],["2020-02-11",600.0,700.0,600.0,600.0,403600],["2020-02-12",700.0,700.0,500.0,600.0,885600],["2020-02-13",600.0,600.0,500.0,600.0,311400],["2020-02-14",600.0,700.0,500.0,600.0,337500],["2020-02-17",600.0,600.0,500.0,600.0,503400],["2020-02-18",600.0,700.0,500.0,600.0,584800],["2020-02-19",500.0,700.0,500.0,700.0,626700],["2020-02-20",700.0,700.0,600.0,600.0,296700],["2020-02-21",600.0,700.0,600.0,600.0,238400],["2020-02-24",600.0,700.0,500.0,600.0,318700],["2020-02-25",600.0,600.0,500.0,600.0,143500],["2020-02-26",600.0,600.0,500.0,600.0,59400],["2020-02-27",600.0,700.0,500.0,600.0,187700],["2020-02-28",600.0,700.0,500.0,700.0,349800],["2020-03-02",700.0,700.0,600.0,600.0,277700],["2020-03-03",600.0,700.0,500.0,600.0,231200],["2020-03-04",600.0,600.0,500.0,600.0,214000],["2020-03-05",500.0,700.0,500.0,600.0,196900],["2020-03-06",600.0,600.0,500.0,500.0,73400],["2020-03-09",500.0,600.0,500.0,600.0,258400],["2020-03-10",600.0,600.0,500.0,600.0,83200],["2020-03-11",600.0,600.0,500.0,500.0,18500],["2020-03-12",600.0,600.0,400.0,600.0,1305900],["2020-03-13",600.0,600.0,500.0,500.0,781400],["2020-03-16",600.0,600.0,500.0,600.0,183900],["2020-03-17",500.0,600.0,500.0,600.0,190700],["2020-03-18",500.0,600.0,500.0,500.0,76000],["2020-03-19",600.0,600.0,500.0,500.0,374600],["2020-03-20",600.0,600.0,500.0,500.0,727700],["2020-03-23",500.0,600.0,500.0,500.0,519200],["2020-03-24",600.0,600.0,500.0,500.0,123600],["2020-03-25",500.0,600.0,400.0,500.0,594100],["2020-03-26",500.0,600.0,400.0,600.0,350700],["2020-03-27",600.0,600.0,500.0,500.0,144700],["2020-03-30",400.0,500.0,400.0,500.0,223500],["2020-03-31",500.0,600.0,400.0,400.0,789000],["2020-04-01",500.0,500.0,400.0,500.0,83300],["2020-04-03",400.0,500.0,400.0,400.0,340600],["2020-04-06",400.0,500.0,400.0,500.0,716000],["2020-04-07",500.0,600.0,400.0,500.0,199000],["2020-04-08",600.0,600.0,400.0,500.0,146800],["2020-04-09",500.0,600.0,400.0,500.0,257700],["2020-04-10",500.0,600.0,400.0,500.0,262700],["2020-04-13",400.0,500.0,400.0,500.0,87000],["2020-04-14",500.0,500.0,400.0,500.0,94300],["2020-04-15",500.0,500.0,400.0,400.0,74500],["2020-04-16",400.0,500.0,400.0,500.0,105100],["2020-04-17",500.0,500.0,400.0,500.0,115100],["2020-04-20",400.0,600.0,400.0,600.0,783400],["2020-04-21",500.0,600.0,500.0,500.0,758500],["2020-04-22",400.0,600.0,400.0,500.0,412400],["2020-04-23",400.0,500.0,400.0,500.0,21400],["2020-04-24",500.0,500.0,400.0,500.0,260900],["2020-04-27",500.0,600.0,400.0,500.0,301600],["2020-04-28",500.0,600.0,400.0,400.0,233700],["2020-04-29",400.0,500.0,400.0,500.0,275800],["2020-05-04",500.0,500.0,400.0,500.0,109800],["2020-05-05",500.0,600.0,400.0,500.0,252200],["2020-05-06",500.0,600.0,500.0,500.0,206200],["2020-05-07",500.0,600.0,400.0,500.0,228300],["2020-05-08",500.0,600.0,400.0,500.0,222200],["2020-05-11",500.0,600.0,500.0,500.0,249400],["2020-05-12",500.0,600.0,500.0,500.0,134400],["2020-05-13",600.0,600.0,500.0,500.0,54100],["2020-05-14",500.0,500.0,400.0,500.0,179000],["2020-05-15",600.0,600.0,500.0,600.0,559800],["2020-05-18",600.0,600.0,500.0,600.0,193300],["2020-05-19",500.0,600.0,500.0,500.0,88700],["2020-05-20",500.0,600.0,500.0,500.0,257600],["2020-05-21",500.0,600.0,500.0,600.0,303400],["2020-05-22",600.0,600.0,500.0,500.0,120200],["2020-05-25",600.0,600.0,500.0,600.0,117500],["2020-05-26",500.0,600.0,500.0,600.0,355100],["2020-05-27",600.0,600.0,500.0,600.0,163900],["2020-05-28",600.0,600.0,500.0,500.0,97400],["2020-05-29",500.0,600.0,500.0,600.0,110000],["2020-06-01",500.0,600.0,500.0,600.0,299800],["2020-06-02",600.0,600.0,500.0,600.0,152500],["2020-06-03",600.0,600.0,500.0,500.0,104600],["2020-06-04",600.0,600.0,500.0,600.0,333400],["2020-06-05",600.0,600.0,500.0,500.0,296300],["2020-06-08",500.0,600.0,500.0,500.0,283300],["2020-06-09",500.0,600.0,500.0,600.0,1920200],["2020-06-10",700.0,700.0,600.0,700.0,1921700],["2020-06-11",800.0,800.0,700.0,700.0,2812100],["2020-06-12",700.0,700.0,600.0,700.0,559800],["2020-06-15",700.0,800.0,600.0,700.0,3132700],["2020-06-16",700.0,800.0,600.0,800.0,1028700],["2020-06-17",800.0,800.0,700.0,700.0,806700],["2020-06-18",700.0,800.0,600.0,700.0,537200],["2020-06-19",700.0,800.0,600.0,600.0,1582900],["2020-06-22",700.0,700.0,600.0,700.0,1555600],["2020-06-23",700.0,800.0,600.0,700.0,606800],["2020-06-24",700.0,800.0,600.0,700.0,458400],["2020-06-25",700.0,800.0,600.0,700.0,1219500],["2020-06-26",700.0,800.0,700.0,700.0,1292600],["2020-06-29",700.0,800.0,600.0,700.0,556100],["2020-06-30",600.0,800.0,600.0,700.0,528500],["2020-07-01",600.0,700.0,600.0,600.0,136800],["2020-07-02",600.0,700.0,600.0,700.0,379100],["2020-07-03",600.0,700.0,600.0,700.0,252400],["2020-07-06",700.0,800.0,700.0,700.0,723800],["2020-07-07",700.0,800.0,600.0,600.0,526600],["2020-07-08",600.0,700.0,600.0,700.0,588100],["2020-07-09",800.0,800.0,700.0,800.0,2783900],["2020-07-10",900.0,900.0,800.0,900.0,982900],["2020-07-13",1000.0,1000.0,1000.0,1000.0,1455600],["2020-07-14",1100.0,1100.0,900.0,900.0,3543800],["2020-07-15",900.0,900.0,800.0,800.0,1080900],["2020-07-16",800.0,900.0,800.0,900.0,339400],["2020-07-17",900.0,900.0,800.0,800.0,1227400],["2020-07-20",800.0,800.0,700.0,800.0,598300],["2020-07-21",800.0,800.0,700.0,700.0,542300],["2020-07-22",800.0,800.0,700.0,700.0,787200],["2020-07-23",700.0,800.0,600.0,700.0,410000],["2020-07-24",700.0,700.0,600.0,700.0,1112000],["2020-07-27",600.0,700.0,600.0,600.0,1859300],["2020-07-28",600.0,700.0,500.0,600.0,809900],["2020-07-29",600.0,700.0,500.0,500.0,890100],["2020-07-30",600.0,600.0,500.0,600.0,779000],["2020-07-31",600.0,700.0,600.0,600.0,167400],["2020-08-03",600.0,700.0,600.0,700.0,578300],["2020-08-04",700.0,700.0,600.0,700.0,736300],["2020-08-05",700.0,700.0,600.0,700.0,399900],["2020-08-06",700.0,700.0,600.0,600.0,253300],["2020-08-07",600.0,700.0,600.0,700.0,342500],["2020-08-10",700.0,700.0,600.0,600.0,351200],["2020-08-11",600.0,700.0,600.0,700.0,345500],["2020-08-12",700.0,700.0,600.0,600.0,255700],["2020-08-13",700.0,700.0,600.0,600.0,161400],["2020-08-14",700.0,700.0,600.0,700.0,606500],["2020-08-17",600.0,700.0,600.0,600.0,179200],["2020-08-18",700.0,700.0,600.0,700.0,493000],["2020-08-19",700.0,800.0,600.0,700.0,2063000],["2020-08-20",700.0,800.0,600.0,700.0,1555900],["2020-08-21",700.0,800.0,700.0,700.0,248200],["2020-08-24",700.0,800.0,700.0,700.0,210100],["2020-08-25",700.0,800.0,600.0,700.0,972700],["2020-08-26",800.0,800.0,600.0,800.0,1097100],["2020-08-27",800.0,800.0,700.0,700.0,83300],["2020-08-28",800.0,800.0,700.0,700.0,184000],["2020-08-31",700.0,800.0,600.0,700.0,335400],["2020-09-01",800.0,800.0,700.0,800.0,274700],["2020-09-03",800.0,800.0,700.0,800.0,266800],["2020-09-04",800.0,800.0,700.0,800.0,331800],["2020-09-07",800.0,800.0,700.0,700.0,285400],["2020-09-08",700.0,800.0,700.0,700.0,230900],["2020-09-09",700.0,800.0,700.0,800.0,447800],["2020-09-10",700.0,800.0,700.0,800.0,352800],["2020-09-11",800.0,800.0,700.0,700.0,538100],["2020-09-14",800.0,800.0,700.0,800.0,1721700],["2020-09-15",900.0,900.0,800.0,800.0,1107700],["2020-09-16",800.0,900.0,800.0,800.0,720000],["2020-09-17",800.0,900.0,800.0,900.0,691600],["2020-09-18",900.0,900.0,800.0,800.0,588500],["2020-09-21",800.0,900.0,700.0,800.0,663400],["2020-09-22",800.0,800.0,700.0,700.0,245000],["2020-09-23",800.0,800.0,700.0,800.0,78600],["2020-09-24",700.0,800.0,700.0,800.0,308200],["2020-09-25",800.0,800.0,700.0,700.0,109800],["2020-09-28",800.0,800.0,700.0,700.0,491300],["2020-09-29",800.0,800.0,700.0,800.0,995200],["2020-09-30",900.0,900.0,800.0,800.0,2602900],["2020-10-01",800.0,900.0,800.0,800.0,203400],["2020-10-02",800.0,900.0,800.0,900.0,400900],["2020-10-05",900.0,1000.0,900.0,1000.0,3933800],["2020-10-06",1100.0,1100.0,1100.0,1100.0,1015000],["2020-10-07",1200.0,1200.0,1000.0,1000.0,5821100],["2020-10-08",1000.0,1100.0,1000.0,1100.0,2535200],["2020-10-09",1100.0,1100.0,1000.0,1000.0,1825700],["2020-10-12",1000.0,1000.0,900.0,900.0,3853900],["2020-10-13",900.0,900.0,800.0,900.0,1092500],["2020-10-14",900.0,900.0,800.0,800.0,671400],["2020-10-15",800.0,900.0,800.0,800.0,2544400],["2020-10-16",800.0,900.0,700.0,800.0,593800],["2020-10-19",900.0,900.0,800.0,800.0,476100],["2020-10-20",800.0,900.0,700.0,800.0,580900],["2020-10-21",800.0,900.0,700.0,700.0,1278400],["2020-10-22",800.0,800.0,700.0,800.0,405800],["2020-10-23",800.0,900.0,700.0,800.0,929700],["2020-10-26",900.0,900.0,800.0,800.0,161800],["2020-10-27",800.0,900.0,800.0,800.0,1092600],["2020-10-28",800.0,800.0,700.0,800.0,625900],["2020-10-29",700.0,900.0,700.0,800.0,210900],["2020-10-30",900.0,900.0,700.0,800.0,370800],["2020-11-02",800.0,900.0,700.0,800.0,201200],["2020-11-03",800.0,900.0,800.0,800.0,241500],["2020-11-04",900.0,900.0,700.0,700.0,740900],["2020-11-05",700.0,800.0,700.0,800.0,398600],["2020-11-06",900.0,900.0,700.0,800.0,317700],["2020-11-09",800.0,900.0,700.0,800.0,239100],["2020-11-10",800.0,900.0,800.0,800.0,219350],["2020-11-11",900.0,900.0,800.0,800.0,445000],["2020-11-12",800.0,900.0,700.0,800.0,499100],["2020-11-13",700.0,900.0,700.0,800.0,316100],["2020-11-16",700.0,900.0,700.0,800.0,637400],["2020-11-17",800.0,900.0,800.0,800.0,318200],["2020-11-18",900.0,900.0,700.0,900.0,207700],["2020-11-19",900.0,900.0,800.0,800.0,435900],["2020-11-20",800.0,900.0,700.0,800.0,444400],["2020-11-23",900.0,900.0,800.0,900.0,167700],["2020-11-24",900.0,900.0,800.0,800.0,312100],["2020-11-25",900.0,900.0,700.0,800.0,485200],["2020-11-26",800.0,900.0,700.0,700.0,655500],["2020-11-27",800.0,800.0,700.0,800.0,150600],["2020-11-30",800.0,800.0,700.0,800.0,270500],["2020-12-01",800.0,800.0,700.0,800.0,209400],["2020-12-02",700.0,800.0,700.0,800.0,357200],["2020-12-03",800.0,800.0,700.0,800.0,555400],["2020-12-04",800.0,800.0,700.0,800.0,55500],["2020-12-07",700.0,800.0,700.0,800.0,149200],["2020-12-08",700.0,800.0,700.0,700.0,217800],["2020-12-09",800.0,800.0,700.0,800.0,613400],["2020-12-10",900.0,900.0,700.0,700.0,456900],["2020-12-11",700.0,800.0,700.0,800.0,255100],["2020-12-14",800.0,900.0,700.0,800.0,669500],["2020-12-15",800.0,900.0,800.0,800.0,347900],["2020-12-16",900.0,900.0,800.0,900.0,567300],["2020-12-17",900.0,1000.0,800.0,900.0,2994300],["2020-12-18",900.0,1000.0,900.0,1000.0,2820400],["2020-12-21",1100.0,1100.0,1000.0,1100.0,3228200],["2020-12-22",1100.0,1100.0,1000.0,1000.0,1645000],["2020-12-23",1000.0,1100.0,900.0,1000.0,1912900],["2020-12-24",1000.0,1000.0,900.0,900.0,3764900],["2020-12-25",1000.0,1000.0,900.0,1000.0,982300],["2020-12-28",1100.0,1100.0,900.0,1100.0,1846200],["2020-12-29",1100.0,1200.0,1000.0,1200.0,4919700],["2020-12-30",1300.0,1300.0,1200.0,1300.0,3840300],["2020-12-31",1300.0,1300.0,1200.0,1200.0,2207900],["2021-01-04",1200.0,1300.0,1100.0,1300.0,2189300],["2021-01-05",1300.0,1300.0,1200.0,1200.0,1768200],["2021-01-06",1200.0,1300.0,1100.0,1100.0,2913400],["2021-01-07",1100.0,1200.0,1100.0,1200.0,1495600],["2021-01-08",1200.0,1300.0,1200.0,1300.0,2678400],["2021-01-11",1300.0,1400.0,1300.0,1400.0,1472900],["2021-01-12",1500.0,1500.0,1400.0,1500.0,6187100],["2021-01-13",1600.0,1600.0,1400.0,1500.0,2881400],["2021-01-14",1500.0,1500.0,1400.0,1400.0,1414400],["2021-01-15",1500.0,1500.0,1400.0,1500.0,1951800],["2021-01-18",1500.0,1600.0,1400.0,1600.0,3444100],["2021-01-19",1600.0,1700.0,1500.0,1600.0,7060100],["2021-01-20",1600.0,1700.0,1500.0,1700.0,5467600],["2021-01-21",1700.0,1800.0,1600.0,1800.0,2446200],["2021-01-22",1900.0,1900.0,1800.0,1900.0,4563500],["2021-01-25",2000.0,2000.0,1900.0,2000.0,4698000],["2021-01-26",2000.0,2200.0,1800.0,2200.0,8599100],["2021-01-27",2200.0,2400.0,2000.0,2000.0,4086900],["2021-01-28",1800.0,1800.0,1800.0,1800.0,443750],["2021-01-29",1700.0,1700.0,1700.0,1700.0,381500],["2021-02-01",1600.0,1600.0,1600.0,1600.0,512200],["2021-02-02",1500.0,1500.0,1500.0,1500.0,168000],["2021-02-03",1400.0,1600.0,1400.0,1600.0,6877100],["2021-02-04",1700.0,1700.0,1600.0,1700.0,1243100],["2021-02-05",1800.0,1800.0,1600.0,1600.0,1108200],["2021-02-08",1600.0,1600.0,1500.0,1500.0,2272600],["2021-02-09",1400.0,1500.0,1400.0,1500.0,2506100],["2021-02-17",1500.0,1600.0,1400.0,1600.0,895300],["2021-02-18",1600.0,1600.0,1500.0,1500.0,3829600],["2021-02-19",1500.0,1500.0,1400.0,1500.0,777100],["2021-02-22",1500.0,1600.0,1400.0,1500.0,2177600],["2021-02-23",1500.0,1600.0,1400.0,1600.0,1240500],["2021-02-24",1600.0,1600.0,1500.0,1500.0,2440100],["2021-02-25",1500.0,1600.0,1400.0,1500.0,624700],["2021-02-26",1500.0,1500.0,1400.0,1400.0,609300],["2021-03-01",1400.0,1500.0,1400.0,1500.0,1058700],["2021-03-02",1500.0,1600.0,1400.0,1400.0,2269000],["2021-03-03",1500.0,1500.0,1400.0,1500.0,1827800],["2021-03-04",1500.0,1600.0,1500.0,1600.0,4487900],["2021-03-05",1700.0,1700.0,1600.0,1700.0,2531300],["2021-03-08",1700.0,1800.0,1600.0,1800.0,3993600],["2021-03-09",1900.0,1900.0,1700.0,1900.0,3223140],["2021-03-10",1900.0,2000.0,1800.0,1800.0,4030800],["2021-03-11",1700.0,1800.0,1700.0,1700.0,3251400],["2021-03-12",1800.0,1800.0,1600.0,1800.0,1811200],["2021-03-15",1700.0,1800.0,1700.0,1800.0,1188600],["2021-03-16",1800.0,1800.0,1700.0,1800.0,1587800],["2021-03-17",1800.0,1800.0,1700.0,1800.0,879000],["2021-03-18",1800.0,1800.0,1700.0,1700.0,828100],["2021-03-19",1800.0,1800.0,1700.0,1700.0,1519310],["2021-03-22",1700.0,1800.0,1600.0,1700.0,1739400],["2021-03-23",1700.0,1800.0,1700.0,1800.0,1549800],["2021-03-24",1800.0,1800.0,1700.0,1800.0,2864500],["2021-03-25",1700.0,1800.0,1700.0,1700.0,797700],["2021-03-26",1700.0,1800.0,1600.0,1700.0,2273600],["2021-03-29",1800.0,1800.0,1700.0,1800.0,3436200],["2021-03-30",1900.0,1900.0,1800.0,1900.0,3655700],["2021-03-31",2000.0,2000.0,1900.0,2000.0,1691900],["2021-04-01",2100.0,2200.0,1900.0,2200.0,5464300],["2021-04-02",2300.0,2400.0,2100.0,2400.0,7029900],["2021-04-05",2500.0,2600.0,2300.0,2600.0,4753700],["2021-04-06",2700.0,2800.0,2700.0,2800.0,1989300],["2021-04-07",3000.0,3000.0,2900.0,3000.0,2196800],["2021-04-08",3300.0,3300.0,2800.0,3300.0,14993900],["2021-04-09",3500.0,3600.0,3300.0,3600.0,2822800],["2021-04-12",3800.0,3900.0,3700.0,3900.0,1710000],["2021-04-13",4000.0,4200.0,3600.0,4000.0,12200100],["2021-04-14",4100.0,4400.0,3600.0,4400.0,5274300],["2021-04-15",4500.0,4800.0,4500.0,4800.0,3126100],["2021-04-16",4900.0,5200.0,4400.0,4400.0,8655700],["2021-04-19",4300.0,4400.0,4000.0,4000.0,1349900],["2021-04-20",3600.0,4300.0,3600.0,3900.0,7454200],["2021-04-22",3800.0,3900.0,3600.0,3600.0,3034500],["2021-04-23",3500.0,3500.0,3300.0,3300.0,3758800],["2021-04-26",3300.0,3300.0,3000.0,3000.0,4925000],["2021-04-27",3000.0,3300.0,2700.0,3300.0,2169500],["2021-04-28",3300.0,3600.0,3300.0,3600.0,885800],["2021-04-29",3900.0,3900.0,3700.0,3800.0,5812300],["2021-05-04",3600.0,3800.0,3500.0,3500.0,3646400],["2021-05-05",3500.0,3700.0,3300.0,3700.0,1820500],["2021-05-06",3700.0,3700.0,3400.0,3500.0,2250400],["2021-05-07",3400.0,3400.0,3200.0,3200.0,3015400],["2021-05-10",3200.0,3500.0,2900.0,3500.0,2430700],["2021-05-11",3500.0,3600.0,3300.0,3400.0,962100],["2021-05-12",3400.0,3400.0,3200.0,3400.0,1238100],["2021-05-13",3300.0,3400.0,3200.0,3400.0,1792900],["2021-05-14",3400.0,3400.0,3200.0,3300.0,1535099],["2021-05-17",3300.0,3500.0,3200.0,3400.0,1643000],["2021-05-18",3500.0,3700.0,3300.0,3600.0,4028000],["2021-05-19",3600.0,3700.0,3400.0,3400.0,638600],["2021-05-20",3400.0,3500.0,3200.0,3300.0,1379000],["2021-05-21",3300.0,3500.0,3200.0,3300.0,1503500],["2021-05-24",3300.0,3400.0,3200.0,3300.0,1019200],["2021-05-25",3200.0,3400.0,3200.0,3200.0,1301700],["2021-05-26",3300.0,3300.0,3100.0,3100.0,1181400],["2021-05-27",3200.0,3200.0,2900.0,3100.0,2030600],["2021-05-28",3100.0,3400.0,3000.0,3300.0,2168500],["2021-05-31",3300.0,3400.0,3100.0,3200.0,1149800],["2021-06-01",3200.0,3300.0,3100.0,3200.0,1150100],["2021-06-02",3200.0,3300.0,3100.0,3200.0,1100200],["2021-06-03",3200.0,3500.0,3100.0,3500.0,3967000],["2021-06-04",3600.0,3800.0,3400.0,3600.0,3591800],["2021-06-07",3600.0,3700.0,3300.0,3300.0,1764000],["2021-06-08",3300.0,3600.0,3200.0,3300.0,2865100],["2021-06-09",3400.0,3400.0,3200.0,3400.0,982100],["2021-06-10",3500.0,3600.0,3400.0,3500.0,2709600],["2021-06-11",3500.0,3600.0,3300.0,3400.0,1542600],["2021-06-14",3500.0,3500.0,3300.0,3400.0,1202300],["2021-06-15",3400.0,3400.0,3200.0,3300.0,1683500],["2021-06-16",3300.0,3400.0,3200.0,3300.0,1490700],["2021-06-17",3300.0,3500.0,3300.0,3400.0,1860500],["2021-06-18",3400.0,3500.0,3300.0,3400.0,2167600],["2021-06-21",3400.0,3600.0,3400.0,3600.0,3326500],["2021-06-22",3600.0,3600.0,3400.0,3400.0,2061300],["2021-06-23",3500.0,3500.0,3300.0,3400.0,1599000],["2021-06-24",3400.0,3400.0,3300.0,3400.0,710000],["2021-06-25",3400.0,3500.0,3300.0,3400.0,1672800],["2021-06-28",3400.0,3500.0,3300.0,3300.0,1074000],["2021-06-29",3400.0,3400.0,3200.0,3300.0,1925700],["2021-06-30",3300.0,3400.0,3200.0,3200.0,1134000],["2021-07-01",3200.0,3300.0,3100.0,3300.0,1233300],["2021-07-02",3300.0,3300.0,3100.0,3100.0,1713800],["2021-07-05",3100.0,3200.0,3000.0,3100.0,1814100],["2021-07-06",3100.0,3100.0,2800.0,2900.0,3247300],["2021-07-07",2900.0,2900.0,2700.0,2700.0,2676000],["2021-07-08",2700.0,2900.0,2600.0,2900.0,2242300],["2021-07-09",3000.0,3100.0,2800.0,2800.0,1932000],["2021-07-12",2800.0,2900.0,2600.0,2600.0,1563100],["2021-07-13",2600.0,2800.0,2400.0,2800.0,1681300],["2021-07-14",2800.0,2900.0,2600.0,2700.0,982300],["2021-07-15",2700.0,2700.0,2500.0,2600.0,619700],["2021-07-16",2600.0,2600.0,2500.0,2500.0,621800],["2021-07-19",2500.0,2500.0,2300.0,2300.0,1970200],["2021-07-20",2300.0,2300.0,2100.0,2300.0,1285800],["2021-07-21",2200.0,2500.0,2200.0,2400.0,898100],["2021-07-22",2400.0,2600.0,2300.0,2600.0,1010600],["2021-07-23",2600.0,2600.0,2400.0,2400.0,1064400],["2021-07-26",2400.0,2400.0,2200.0,2300.0,791100],["2021-07-27",2300.0,2500.0,2300.0,2300.0,1052706],["2021-07-28",2400.0,2400.0,2300.0,2300.0,547300],["2021-07-29",2400.0,2400.0,2300.0,2300.0,269000],["2021-07-30",2300.0,2400.0,2300.0,2400.0,592400],["2021-08-02",2400.0,2400.0,2300.0,2300.0,464900],["2021-08-03",2300.0,2400.0,2300.0,2400.0,461900],["2021-08-04",2400.0,2500.0,2300.0,2400.0,1222300],["2021-08-05",2400.0,2600.0,2400.0,2600.0,2443200],["2021-08-06",2700.0,2800.0,2600.0,2800.0,1635900],["2021-08-09",2900.0,2900.0,2700.0,2800.0,1379300],["2021-08-10",2800.0,2800.0,2600.0,2700.0,1671900],["2021-08-11",2700.0,2800.0,2600.0,2800.0,925800],["2021-08-12",2700.0,2800.0,2600.0,2700.0,676200],["2021-08-13",2700.0,2700.0,2500.0,2600.0,2383300],["2021-08-16",2500.0,2700.0,2500.0,2600.0,1232700],["2021-08-17",2600.0,2700.0,2600.0,2600.0,860400],["2021-08-18",2600.0,2700.0,2500.0,2600.0,884700],["2021-08-19",2600.0,2700.0,2500.0,2600.0,1072400],["2021-08-20",2700.0,2800.0,2600.0,2700.0,3457900],["2021-08-23",2700.0,2800.0,2600.0,2700.0,1450700],["2021-08-24",2700.0,2800.0,2600.0,2700.0,1821600],["2021-08-25",2700.0,2800.0,2600.0,2800.0,1211700],["2021-08-26",2800.0,2800.0,2600.0,2700.0,1151600],["2021-08-27",2600.0,2700.0,2600.0,2700.0,1066200],["2021-08-30",2600.0,2800.0,2600.0,2800.0,1383400],["2021-08-31",2800.0,2900.0,2700.0,2900.0,2163600],["2021-09-01",2900.0,3100.0,2900.0,3100.0,4540300],["2021-09-06",3100.0,3400.0,3100.0,3400.0,3157500],["2021-09-07",3500.0,3700.0,3200.0,3200.0,6619800],["2021-09-08",3200.0,3500.0,3000.0,3300.0,3272000],["2021-09-09",3200.0,3600.0,3200.0,3600.0,3522500],["2021-09-10",3600.0,3700.0,3400.0,3500.0,2831800],["2021-09-13",3500.0,3700.0,3400.0,3600.0,3118800],["2021-09-14",3600.0,3900.0,3600.0,3900.0,5324600],["2021-09-15",3700.0,4200.0,3700.0,4200.0,7371300],["2021-09-16",4300.0,4400.0,3900.0,3900.0,4722100],["2021-09-17",3700.0,3900.0,3600.0,3600.0,5278500],["2021-09-20",3600.0,3900.0,3600.0,3900.0,2813700],["2021-09-21",3900.0,4100.0,3800.0,4000.0,4611100],["2021-09-22",4100.0,4400.0,4000.0,4400.0,7172700],["2021-09-23",4400.0,4800.0,4000.0,4200.0,7331400],["2021-09-24",4200.0,4200.0,3800.0,3800.0,4992900],["2021-09-27",3800.0,3800.0,3500.0,3500.0,5220700],["2021-09-28",3500.0,3800.0,3200.0,3800.0,4573100],["2021-09-29",3800.0,4000.0,3600.0,3700.0,1772000],["2021-09-30",3700.0,3700.0,3400.0,3500.0,3210300],["2021-10-01",3500.0,3500.0,3300.0,3400.0,1688000],["2021-10-04",3400.0,3500.0,3300.0,3400.0,1793000],["2021-10-05",3400.0,3500.0,3400.0,3500.0,1269700],["2021-10-06",3500.0,3600.0,3400.0,3600.0,1025200],["2021-10-07",3600.0,3800.0,3500.0,3800.0,2519600],["2021-10-08",3800.0,3800.0,3600.0,3600.0,1408706],["2021-10-11",3600.0,3700.0,3500.0,3600.0,1659400],["2021-10-12",3600.0,3600.0,3400.0,3500.0,1848400],["2021-10-13",3500.0,3600.0,3400.0,3500.0,1159700],["2021-10-14",3500.0,3600.0,3400.0,3500.0,1620000],["2021-10-15",3500.0,3800.0,3500.0,3700.0,3757300],["2021-10-18",3700.0,3800.0,3600.0,3700.0,2367900],["2021-10-19",3700.0,3800.0,3600.0,3700.0,1269100],["2021-10-20",3800.0,4000.0,3700.0,4000.0,7810200],["2021-10-21",4100.0,4400.0,4000.0,4200.0,3061500],["2021-10-22",4200.0,4200.0,3900.0,3900.0,3068700],["2021-10-25",3900.0,4100.0,3700.0,4000.0,3443400],["2021-10-26",3800.0,4000.0,3600.0,3900.0,5200000],["2021-10-27",3900.0,3900.0,3900.0,3900.0,0],["2021-10-28",3900.0,3900.0,3900.0,3900.0,0],["2021-10-29",3600.0,3600.0,3600.0,3600.0,4384400],["2021-11-01",3600.0,3600.0,3600.0,3600.0,0],["2021-11-02",3600.0,3600.0,3600.0,3600.0,0],["2021-11-03",3600.0,3600.0,3600.0,3600.0,0],["2021-11-04",3600.0,3600.0,3600.0,3600.0,0],["2021-11-05",3300.0,3600.0,3300.0,3400.0,12988520],["2021-11-08",3400.0,3400.0,3400.0,3400.0,0],["2021-11-09",3400.0,3400.0,3400.0,3400.0,0],["2021-11-10",3400.0,3400.0,3400.0,3400.0,0],["2021-11-11",3400.0,3400.0,3400.0,3400.0,0],["2021-11-12",3400.0,3500.0,3200.0,3400.0,8916900],["2021-11-15",3400.0,3400.0,3400.0,3400.0,0],["2021-11-16",3400.0,3400.0,3400.0,3400.0,0],["2021-11-17",3400.0,3400.0,3400.0,3400.0,0],["2021-11-18",3400.0,3400.0,3400.0,3400.0,0],["2021-11-19",3600.0,3700.0,3400.0,3700.0,11583400],["2021-11-22",3700.0,3700.0,3700.0,3700.0,0],["2021-11-23",3700.0,3700.0,3700.0,3700.0,0],["2021-11-24",3700.0,3700.0,3700.0,3700.0,0],["2021-11-25",3700.0,3700.0,3700.0,3700.0,0],["2021-11-26",3900.0,4000.0,3400.0,3400.0,5464400],["2021-11-29",3400.0,3400.0,3400.0,3400.0,0],["2021-11-30",3400.0,3400.0,3400.0,3400.0,0],["2021-12-01",3400.0,3400.0,3400.0,3400.0,0],["2021-12-02",3400.0,3400.0,3400.0,3400.0,0],["2021-12-03",3500.0,3600.0,3200.0,3300.0,4946100],["2021-12-06",3300.0,3300.0,3300.0,3300.0,0],["2021-12-07",3300.0,3300.0,3300.0,3300.0,0],["2021-12-08",3300.0,3300.0,3300.0,3300.0,0],["2021-12-09",3300.0,3300.0,3300.0,3300.0,0],["2021-12-10",3300.0,3400.0,3000.0,3100.0,4771700],["2021-12-13",3100.0,3100.0,3100.0,3100.0,0],["2021-12-14",3100.0,3100.0,3100.0,3100.0,0],["2021-12-15",3100.0,3100.0,3100.0,3100.0,0],["2021-12-16",3100.0,3100.0,3100.0,3100.0,0],["2021-12-17",3100.0,3300.0,3100.0,3200.0,3758650],["2021-12-20",3200.0,3200.0,3200.0,3200.0,0],["2021-12-21",3200.0,3200.0,3200.0,3200.0,0],["2021-12-22",3200.0,3200.0,3200.0,3200.0,0],["2021-12-23",3200.0,3200.0,3200.0,3200.0,0],["2021-12-24",3200.0,3400.0,3100.0,3100.0,3143900],["2021-12-27",3100.0,3100.0,3100.0,3100.0,0],["2021-12-28",3100.0,3100.0,3100.0,3100.0,0],["2021-12-29",3100.0,3100.0,3100.0,3100.0,0],["2021-12-30",3100.0,3100.0,3100.0,3100.0,0],["2021-12-31",3100.0,3400.0,3100.0,3400.0,7400000],["2022-01-04",3400.0,3400.0,3400.0,3400.0,0],["2022-01-05",3400.0,3400.0,3400.0,3400.0,0],["2022-01-06",3400.0,3400.0,3400.0,3400.0,0],["2022-01-07",3500.0,3700.0,3500.0,3700.0,2744600],["2022-01-10",3700.0,3700.0,3700.0,3700.0,0],["2022-01-11",3700.0,3700.0,3700.0,3700.0,0],["2022-01-12",3700.0,3700.0,3700.0,3700.0,0],["2022-01-13",3700.0,3700.0,3700.0,3700.0,0],["2022-01-14",3700.0,3800.0,3400.0,3400.0,5580100],["2022-01-17",3400.0,3400.0,3400.0,3400.0,0],["2022-01-18",3400.0,3400.0,3400.0,3400.0,0],["2022-01-19",3400.0,3400.0,3400.0,3400.0,0],["2022-01-20",3400.0,3400.0,3400.0,3400.0,0],["2022-01-21",3400.0,3500.0,3100.0,3200.0,2733100],["2022-01-24",3200.0,3200.0,3200.0,3200.0,0],["2022-01-25",3200.0,3200.0,3200.0,3200.0,0],["2022-01-26",3200.0,3200.0,3200.0,3200.0,0],["2022-01-27",3200.0,3200.0,3200.0,3200.0,0],["2022-01-28",3200.0,3200.0,2900.0,2900.0,2894200],["2022-02-07",2900.0,2900.0,2900.0,2900.0,0],["2022-02-08",2900.0,2900.0,2900.0,2900.0,0],["2022-02-09",2900.0,2900.0,2900.0,2900.0,0],["2022-02-10",2900.0,2900.0,2900.0,2900.0,0],["2022-02-11",2900.0,3100.0,2900.0,3000.0,1151800],["2022-02-14",3000.0,3000.0,3000.0,3000.0,0],["2022-02-15",3000.0,3000.0,3000.0,3000.0,0],["2022-02-16",3000.0,3000.0,3000.0,3000.0,0],["2022-02-17",3000.0,3000.0,3000.0,3000.0,0],["2022-02-18",3000.0,3200.0,3000.0,3000.0,1661000],["2022-02-21",3000.0,3000.0,3000.0,3000.0,0],["2022-02-22",3000.0,3000.0,3000.0,3000.0,0],["2022-02-23",3000.0,3000.0,3000.0,3000.0,0],["2022-02-24",3000.0,3000.0,3000.0,3000.0,0],["2022-02-25",3000.0,3100.0,2800.0,3000.0,3546200],["2022-02-28",3000.0,3000.0,3000.0,3000.0,0],["2022-03-01",3000.0,3000.0,3000.0,3000.0,0],["2022-03-02",3000.0,3000.0,3000.0,3000.0,0],["2022-03-03",3000.0,3000.0,3000.0,3000.0,0],["2022-03-04",3000.0,3200.0,3000.0,3000.0,1913400],["2022-03-07",3000.0,3000.0,3000.0,3000.0,0],["2022-03-08",3000.0,3000.0,3000.0,3000.0,0],["2022-03-09",3000.0,3000.0,3000.0,3000.0,0],["2022-03-10",3000.0,3000.0,3000.0,3000.0,0],["2022-03-11",3000.0,3300.0,3000.0,3300.0,6194302],["2022-03-14",3300.0,3300.0,3300.0,3300.0,0],["2022-03-15",3300.0,3300.0,3300.0,3300.0,0],["2022-03-16",3300.0,3300.0,3300.0,3300.0,0],["2022-03-17",3300.0,3300.0,3300.0,3300.0,0],["2022-03-18",3400.0,3400.0,3000.0,3200.0,3361500],["2022-03-21",3200.0,3200.0,3200.0,3200.0,0],["2022-03-22",3200.0,3200.0,3200.0,3200.0,0],["2022-03-23",3200.0,3200.0,3200.0,3200.0,0],["2022-03-24",3200.0,3200.0,3200.0,3200.0,0],["2022-03-25",3200.0,3300.0,3000.0,3100.0,2496600],["2022-03-28",3100.0,3100.0,3100.0,3100.0,0],["2022-03-29",3100.0,3100.0,3100.0,3100.0,0],["2022-03-30",3100.0,3100.0,3100.0,3100.0,0],["2022-03-31",3100.0,3100.0,3100.0,3100.0,0],["2022-04-01",3000.0,3100.0,2800.0,2900.0,3122300],["2022-04-04",2900.0,2900.0,2900.0,2900.0,0],["2022-04-05",2900.0,2900.0,2900.0,2900.0,0],["2022-04-06",2900.0,2900.0,2900.0,2900.0,0],["2022-04-07",2900.0,2900.0,2900.0,2900.0,0],["2022-04-08",2900.0,2900.0,2700.0,2700.0,1746100],["2022-04-12",2700.0,2700.0,2700.0,2700.0,0],["2022-04-13",2700.0,2700.0,2700.0,2700.0,0],["2022-04-14",2700.0,2700.0,2700.0,2700.0,0],["2022-04-15",2700.0,2700.0,2500.0,2500.0,2378800],["2022-04-18",2500.0,2500.0,2500.0,2500.0,0],["2022-04-19",2500.0,2500.0,2500.0,2500.0,0],["2022-04-20",2500.0,2500.0,2500.0,2500.0,0],["2022-04-21",2500.0,2500.0,2500.0,2500.0,0],["2022-04-22",2300.0,2300.0,2300.0,2300.0,729000],["2022-04-25",2300.0,2300.0,2300.0,2300.0,0],["2022-04-26",2300.0,2300.0,2300.0,2300.0,0],["2022-04-27",2300.0,2300.0,2300.0,2300.0,0],["2022-04-28",2300.0,2300.0,2300.0,2300.0,0],["2022-04-29",2100.0,2400.0,2100.0,2300.0,1761400],["2022-05-04",2300.0,2300.0,2300.0,2300.0,0],["2022-05-05",2300.0,2300.0,2300.0,2300.0,0],["2022-05-06",2300.0,2300.0,2100.0,2100.0,1547400],["2022-05-09",2100.0,2100.0,2100.0,2100.0,0],["2022-05-10",2100.0,2100.0,2100.0,2100.0,0],["2022-05-11",2100.0,2100.0,2100.0,2100.0,0],["2022-05-12",2100.0,2100.0,2100.0,2100.0,0],["2022-05-13",1900.0,2000.0,1900.0,1900.0,1353300],["2022-05-16",1900.0,1900.0,1900.0,1900.0,0],["2022-05-17",1900.0,1900.0,1900.0,1900.0,0],["2022-05-18",1900.0,1900.0,1900.0,1900.0,0],["2022-05-19",1900.0,1900.0,1900.0,1900.0,0],["2022-05-20",1900.0,2000.0,1800.0,1900.0,947000],["2022-05-23",1900.0,1900.0,1900.0,1900.0,0],["2022-05-24",1900.0,1900.0,1900.0,1900.0,0],["2022-05-25",1900.0,1900.0,1900.0,1900.0,0],["2022-05-26",1900.0,1900.0,1900.0,1900.0,0],["2022-05-27",1800.0,1900.0,1800.0,1800.0,2914600],["2022-05-30",1800.0,1800.0,1800.0,1800.0,0],["2022-05-31",1800.0,1800.0,1800.0,1800.0,0],["2022-06-01",1800.0,1800.0,1800.0,1800.0,0],["2022-06-02",1800.0,1800.0,1800.0,1800.0,0],["2022-06-03",1700.0,1800.0,1700.0,1700.0,1628100],["2022-06-06",1700.0,1700.0,1700.0,1700.0,0],["2022-06-07",1700.0,1700.0,1700.0,1700.0,0],["2022-06-08",1700.0,1700.0,1700.0,1700.0,0],["2022-06-09",1700.0,1700.0,1700.0,1700.0,0],["2022-06-10",1700.0,1700.0,1600.0,1600.0,1288400],["2022-06-13",1600.0,1600.0,1600.0,1600.0,0],["2022-06-14",1600.0,1600.0,1600.0,1600.0,0],["2022-06-15",1600.0,1600.0,1600.0,1600.0,0],["2022-06-16",1600.0,1600.0,1600.0,1600.0,0],["2022-06-17",1500.0,1500.0,1500.0,1500.0,56700],["2022-06-20",1500.0,1500.0,1500.0,1500.0,0],["2022-06-21",1500.0,1500.0,1500.0,1500.0,0],["2022-06-22",1500.0,1500.0,1500.0,1500.0,0],["2022-06-23",1500.0,1500.0,1500.0,1500.0,0],["2022-06-24",1400.0,1400.0,1400.0,1400.0,293000],["2022-06-27",1400.0,1400.0,1400.0,1400.0,0],["2022-06-28",1400.0,1400.0,1400.0,1400.0,0],["2022-06-29",1400.0,1400.0,1400.0,1400.0,0],["2022-06-30",1400.0,1400.0,1400.0,1400.0,0],["2022-07-01",1300.0,1400.0,1300.0,1300.0,6180400],["2022-07-04",1300.0,1300.0,1300.0,1300.0,0],["2022-07-05",1300.0,1300.0,1300.0,1300.0,0],["2022-07-06",1300.0,1300.0,1300.0,1300.0,0],["2022-07-07",1300.0,1300.0,1300.0,1300.0,0],["2022-07-19",1300.0,1300.0,1300.0,1300.0,0],["2022-07-20",1300.0,1300.0,1300.0,1300.0,0],["2022-07-21",1300.0,1300.0,1300.0,1300.0,0],["2022-07-22",1400.0,1700.0,1300.0,1600.0,3877300],["2022-07-25",1500.0,1500.0,1500.0,1500.0,0],["2022-07-26",1500.0,1500.0,1500.0,1500.0,0],["2022-07-27",1500.0,1500.0,1500.0,1500.0,0],["2022-07-28",1500.0,1500.0,1500.0,1500.0,0],["2022-07-29",1600.0,1600.0,1400.0,1600.0,2271000],["2022-08-01",1500.0,1500.0,1500.0,1500.0,0],["2022-08-02",1500.0,1500.0,1500.0,1500.0,0],["2022-08-03",1500.0,1500.0,1500.0,1500.0,0],["2022-08-04",1500.0,1500.0,1500.0,1500.0,0],["2022-08-05",1500.0,1700.0,1500.0,1700.0,3053300],["2022-08-08",1700.0,1700.0,1700.0,1700.0,0],["2022-08-09",1700.0,1700.0,1700.0,1700.0,0],["2022-08-10",1700.0,1700.0,1700.0,1700.0,0],["2022-08-11",1700.0,1700.0,1700.0,1700.0,0],["2022-08-12",1700.0,1900.0,1700.0,1900.0,4077400],["2022-08-15",1900.0,1900.0,1900.0,1900.0,0],["2022-08-16",1900.0,1900.0,1900.0,1900.0,0],["2022-08-17",1900.0,1900.0,1900.0,1900.0,0],["2022-08-18",1900.0,1900.0,1900.0,1900.0,0],["2022-08-19",1900.0,1900.0,1700.0,1700.0,1306700],["2022-08-22",1700.0,1700.0,1700.0,1700.0,0],["2022-08-23",1700.0,1700.0,1700.0,1700.0,0],["2022-08-24",1700.0,1700.0,1700.0,1700.0,0],["2022-08-25",1700.0,1700.0,1700.0,1700.0,0],["2022-08-26",1700.0,1800.0,1500.0,1600.0,1837600],["2022-08-29",1600.0,1600.0,1600.0,1600.0,0],["2022-08-30",1600.0,1600.0,1600.0,1600.0,0],["2022-08-31",1600.0,1600.0,1600.0,1600.0,0],["2022-09-05",1600.0,1600.0,1600.0,1600.0,0],["2022-09-06",1600.0,1600.0,1600.0,1600.0,0],["2022-09-07",1600.0,1600.0,1600.0,1600.0,0],["2022-09-08",1600.0,1600.0,1600.0,1600.0,0],["2022-09-09",1500.0,1600.0,1400.0,1500.0,1247700],["2022-09-12",1400.0,1400.0,1400.0,1400.0,0],["2022-09-13",1400.0,1400.0,1400.0,1400.0,0],["2022-09-14",1400.0,1400.0,1400.0,1400.0,0],["2022-09-15",1400.0,1400.0,1400.0,1400.0,0],["2022-09-16",1400.0,1500.0,1300.0,1400.0,361600],["2022-09-19",1400.0,1400.0,1400.0,1400.0,0],["2022-09-20",1400.0,1400.0,1400.0,1400.0,0],["2022-09-21",1400.0,1400.0,1400.0,1400.0,0],["2022-09-22",1400.0,1400.0,1400.0,1400.0,0],["2022-09-23",1400.0,1500.0,1300.0,1400.0,802200],["2022-09-26",1400.0,1400.0,1400.0,1400.0,0],["2022-09-27",1400.0,1400.0,1400.0,1400.0,0],["2022-09-28",1400.0,1400.0,1400.0,1400.0,0],["2022-09-29",1400.0,1400.0,1400.0,1400.0,0],["2022-09-30",1300.0,1300.0,1200.0,1200.0,691400],["2022-10-03",1200.0,1200.0,1200.0,1200.0,0],["2022-10-04",1200.0,1200.0,1200.0,1200.0,0],["2022-10-05",1200.0,1200.0,1200.0,1200.0,0],["2022-10-06",1200.0,1200.0,1200.0,1200.0,0],["2022-10-07",1200.0,1200.0,1100.0,1100.0,242000],["2022-10-10",1100.0,1100.0,1100.0,1100.0,0],["2022-10-11",1100.0,1100.0,1100.0,1100.0,0],["2022-10-12",1100.0,1100.0,1100.0,1100.0,0],["2022-10-13",1100.0,1100.0,1100.0,1100.0,0],["2022-10-14",1100.0,1200.0,1000.0,1000.0,787200],["2022-10-17",1000.0,1000.0,1000.0,1000.0,0],["2022-10-18",1000.0,1000.0,1000.0,1000.0,0],["2022-10-19",1000.0,1000.0,1000.0,1000.0,0],["2022-10-20",1000.0,1000.0,1000.0,1000.0,0],["2022-10-21",1000.0,1000.0,900.0,900.0,774300],["2022-10-24",900.0,900.0,900.0,900.0,0],["2022-10-25",900.0,900.0,900.0,900.0,0],["2022-10-26",900.0,900.0,900.0,900.0,0],["2022-10-27",900.0,900.0,900.0,900.0,0],["2022-10-28",900.0,1000.0,800.0,900.0,1060200],["2022-10-31",800.0,800.0,800.0,800.0,0],["2022-11-01",800.0,800.0,800.0,800.0,0],["2022-11-02",800.0,800.0,800.0,800.0,0],["2022-11-03",800.0,800.0,800.0,800.0,0],["2022-11-04",800.0,800.0,700.0,700.0,790300],["2022-11-07",700.0,700.0,700.0,700.0,0],["2022-11-08",700.0,700.0,700.0,700.0,0],["2022-11-09",700.0,700.0,700.0,700.0,0],["2022-11-10",700.0,700.0,700.0,700.0,0],["2022-11-11",700.0,700.0,600.0,600.0,900600],["2022-11-14",600.0,600.0,600.0,600.0,0],["2022-11-15",600.0,600.0,600.0,600.0,0],["2022-11-16",600.0,600.0,600.0,600.0,0],["2022-11-17",600.0,600.0,600.0,600.0,0],["2022-11-18",600.0,700.0,600.0,700.0,602300],["2022-11-21",600.0,600.0,600.0,600.0,0],["2022-11-22",600.0,600.0,600.0,600.0,0],["2022-11-23",600.0,600.0,600.0,600.0,0],["2022-11-24",600.0,600.0,600.0,600.0,0],["2022-11-25",600.0,700.0,600.0,700.0,975300],["2022-11-28",700.0,700.0,700.0,700.0,0],["2022-11-29",700.0,700.0,700.0,700.0,0],["2022-11-30",700.0,700.0,700.0,700.0,0],["2022-12-01",700.0,700.0,700.0,700.0,0],["2022-12-02",800.0,800.0,700.0,800.0,1165300],["2022-12-05",800.0,800.0,800.0,800.0,0],["2022-12-06",800.0,800.0,800.0,800.0,0],["2022-12-07",800.0,800.0,800.0,800.0,0],["2022-12-08",800.0,800.0,800.0,800.0,0],["2022-12-09",900.0,900.0,800.0,900.0,1357000],["2022-12-12",900.0,900.0,900.0,900.0,0],["2022-12-13",900.0,900.0,900.0,900.0,0],["2022-12-14",900.0,900.0,900.0,900.0,0],["2022-12-15",900.0,900.0,900.0,900.0,0],["2022-12-16",900.0,900.0,800.0,900.0,380900],["2022-12-19",900.0,900.0,900.0,900.0,0],["2022-12-20",900.0,900.0,900.0,900.0,0],["2022-12-21",900.0,900.0,900.0,900.0,0],["2022-12-22",900.0,900.0,900.0,900.0,0],["2022-12-23",900.0,900.0,800.0,800.0,706800],["2022-12-26",800.0,800.0,800.0,800.0,0],["2022-12-27",800.0,800.0,800.0,800.0,0],["2022-12-28",800.0,800.0,800.0,800.0,0],["2022-12-29",800.0,800.0,800.0,800.0,0],["2022-12-30",800.0,800.0,700.0,800.0,207100],["2023-01-03",800.0,800.0,800.0,800.0,0],["2023-01-04",800.0,800.0,800.0,800.0,0],["2023-01-05",800.0,800.0,800.0,800.0,0],["2023-01-06",800.0,800.0,700.0,800.0,832600],["2023-01-09",700.0,700.0,700.0,700.0,0],["2023-01-10",700.0,700.0,700.0,700.0,0],["2023-01-11",700.0,700.0,700.0,700.0,0],["2023-01-12",700.0,700.0,700.0,700.0,0],["2023-01-13",700.0,800.0,600.0,800.0,490000],["2023-01-16",700.0,700.0,700.0,700.0,0],["2023-01-17",700.0,700.0,700.0,700.0,0],["2023-01-18",700.0,700.0,700.0,700.0,0],["2023-01-19",700.0,700.0,700.0,700.0,0],["2023-01-27",700.0,800.0,700.0,700.0,636900],["2023-01-30",700.0,700.0,700.0,700.0,0],["2023-01-31",700.0,700.0,700.0,700.0,0],["2023-02-01",700.0,700.0,700.0,700.0,0],["2023-02-02",700.0,700.0,700.0,700.0,0],["2023-02-03",700.0,800.0,700.0,800.0,531700],["2023-02-06",700.0,700.0,700.0,700.0,0],["2023-02-07",700.0,700.0,700.0,700.0,0],["2023-02-08",700.0,700.0,700.0,700.0,0],["2023-02-09",700.0,700.0,700.0,700.0,0],["2023-02-10",700.0,800.0,700.0,700.0,347700],["2023-02-13",700.0,700.0,700.0,700.0,0],["2023-02-14",700.0,700.0,700.0,700.0,0],["2023-02-15",700.0,700.0,700.0,700.0,0],["2023-02-16",700.0,700.0,700.0,700.0,0],["2023-02-17",700.0,800.0,600.0,700.0,749200],["2023-02-20",700.0,700.0,700.0,700.0,0],["2023-02-21",700.0,700.0,700.0,700.0,0],["2023-02-22",700.0,700.0,700.0,700.0,0],["2023-02-23",700.0,700.0,700.0,700.0,0],["2023-02-24",700.0,800.0,700.0,700.0,1191700],["2023-02-27",700.0,700.0,700.0,700.0,0],["2023-02-28",700.0,700.0,700.0,700.0,0],["2023-03-01",700.0,700.0,700.0,700.0,0],["2023-03-02",700.0,700.0,700.0,700.0,0],["2023-03-03",700.0,800.0,600.0,600.0,961100],["2023-03-06",700.0,700.0,700.0,700.0,0],["2023-03-07",700.0,700.0,700.0,700.0,0],["2023-03-08",700.0,700.0,700.0,700.0,0],["2023-03-09",700.0,700.0,700.0,700.0,0],["2023-03-10",700.0,700.0,600.0,700.0,770000],["2023-03-13",600.0,600.0,600.0,600.0,0],["2023-03-14",600.0,600.0,600.0,600.0,0],["2023-03-15",600.0,600.0,600.0,600.0,0],["2023-03-16",600.0,600.0,600.0,600.0,0],["2023-03-17",600.0,700.0,600.0,600.0,385100],["2023-03-20",700.0,700.0,700.0,700.0,0],["2023-03-21",700.0,700.0,700.0,700.0,0],["2023-03-22",700.0,700.0,700.0,700.0,0],["2023-03-23",700.0,700.0,700.0,700.0,0],["2023-03-24",700.0,700.0,600.0,600.0,619800],["2023-03-27",600.0,600.0,600.0,600.0,0],["2023-03-28",600.0,600.0,600.0,600.0,0],["2023-03-29",600.0,600.0,600.0,600.0,0],["2023-03-30",600.0,600.0,600.0,600.0,0],["2023-03-31",700.0,700.0,500.0,600.0,1194900],["2023-04-03",500.0,500.0,500.0,500.0,0],["2023-04-04",500.0,500.0,500.0,500.0,0],["2023-04-05",500.0,500.0,500.0,500.0,0],["2023-04-06",500.0,500.0,500.0,500.0,0],["2023-04-07",500.0,600.0,500.0,600.0,1256300],["2023-04-10",600.0,600.0,600.0,600.0,0],["2023-04-11",600.0,600.0,600.0,600.0,0],["2023-04-12",600.0,600.0,600.0,600.0,0],["2023-04-13",600.0,600.0,600.0,600.0,0],["2023-04-14",600.0,700.0,600.0,700.0,1414600],["2023-04-17",700.0,700.0,700.0,700.0,0],["2023-04-18",700.0,700.0,700.0,700.0,0],["2023-04-19",700.0,700.0,700.0,700.0,0],["2023-04-20",700.0,700.0,700.0,700.0,0],["2023-04-21",700.0,800.0,600.0,700.0,968300],["2023-04-24",700.0,700.0,700.0,700.0,0],["2023-04-25",700.0,700.0,700.0,700.0,0],["2023-04-26",700.0,700.0,700.0,700.0,0],["2023-04-27",700.0,700.0,700.0,700.0,0],["2023-04-28",700.0,700.0,600.0,700.0,697300],["2023-05-04",700.0,700.0,700.0,700.0,0],["2023-05-05",700.0,700.0,600.0,700.0,318000],["2023-05-08",700.0,700.0,700.0,700.0,0],["2023-05-09",700.0,700.0,700.0,700.0,0],["2023-05-10",700.0,700.0,700.0,700.0,0],["2023-05-11",700.0,700.0,700.0,700.0,0],["2023-05-12",700.0,800.0,600.0,800.0,1512300],["2023-05-15",700.0,700.0,700.0,700.0,0],["2023-05-16",700.0,700.0,700.0,700.0,0],["2023-05-17",700.0,700.0,700.0,700.0,0],["2023-05-18",700.0,700.0,700.0,700.0,0],["2023-05-19",700.0,800.0,600.0,700.0,342900],["2023-05-22",700.0,700.0,700.0,700.0,0],["2023-05-23",700.0,700.0,700.0,700.0,0],["2023-05-24",700.0,700.0,700.0,700.0,0],["2023-05-25",700.0,700.0,700.0,700.0,0],["2023-05-26",700.0,700.0,600.0,700.0,349000],["2023-05-29",700.0,700.0,700.0,700.0,0],["2023-05-30",700.0,700.0,700.0,700.0,0],["2023-05-31",700.0,700.0,700.0,700.0,0],["2023-06-01",700.0,700.0,700.0,700.0,0],["2023-06-02",800.0,800.0,700.0,800.0,2477200],["2023-06-05",800.0,800.0,800.0,800.0,0],["2023-06-06",800.0,800.0,800.0,800.0,0],["2023-06-07",800.0,800.0,800.0,800.0,0],["2023-06-08",800.0,800.0,800.0,800.0,0],["2023-06-09",900.0,900.0,700.0,900.0,2013400],["2023-06-12",800.0,800.0,800.0,800.0,0],["2023-06-13",800.0,800.0,800.0,800.0,0],["2023-06-14",800.0,800.0,800.0,800.0,0],["2023-06-15",800.0,800.0,800.0,800.0,0],["2023-06-16",900.0,900.0,700.0,800.0,1155100],["2023-06-19",800.0,800.0,800.0,800.0,0],["2023-06-20",800.0,800.0,800.0,800.0,0],["2023-06-21",800.0,800.0,800.0,800.0,0],["2023-06-22",800.0,800.0,800.0,800.0,0],["2023-06-23",800.0,900.0,700.0,900.0,1189500],["2023-06-26",800.0,800.0,800.0,800.0,0],["2023-06-27",800.0,800.0,800.0,800.0,0],["2023-06-28",800.0,800.0,800.0,800.0,0],["2023-06-29",800.0,800.0,800.0,800.0,0],["2023-06-30",800.0,800.0,700.0,800.0,715700],["2023-07-03",700.0,700.0,700.0,700.0,0],["2023-07-04",700.0,700.0,700.0,700.0,0],["2023-07-05",700.0,700.0,700.0,700.0,0],["2023-07-06",700.0,700.0,700.0,700.0,0],["2023-07-07",700.0,800.0,600.0,800.0,484500],["2023-07-10",700.0,700.0,700.0,700.0,0],["2023-07-11",700.0,700.0,700.0,700.0,0],["2023-07-12",700.0,700.0,700.0,700.0,0],["2023-07-13",700.0,700.0,700.0,700.0,0],["2023-07-14",800.0,800.0,700.0,800.0,2837800],["2023-07-17",800.0,800.0,800.0,800.0,0],["2023-07-18",800.0,800.0,800.0,800.0,0],["2023-07-19",800.0,800.0,800.0,800.0,0],["2023-07-20",800.0,800.0,800.0,800.0,0],["2023-07-21",800.0,800.0,700.0,800.0,581800],["2023-07-24",800.0,800.0,800.0,800.0,0],["2023-07-25",800.0,800.0,800.0,800.0,0],["2023-07-26",800.0,800.0,800.0,800.0,0],["2023-07-27",800.0,800.0,800.0,800.0,0],["2023-07-28",800.0,800.0,700.0,700.0,1330500],["2023-07-31",700.0,700.0,700.0,700.0,0],["2023-08-01",700.0,700.0,700.0,700.0,0],["2023-08-02",700.0,700.0,700.0,700.0,0],["2023-08-03",700.0,700.0,700.0,700.0,0],["2023-08-04",700.0,800.0,600.0,800.0,1121000],["2023-08-07",700.0,700.0,700.0,700.0,0],["2023-08-08",700.0,700.0,700.0,700.0,0],["2023-08-09",700.0,700.0,700.0,700.0,0],["2023-08-10",700.0,700.0,700.0,700.0,0],["2023-08-11",700.0,800.0,700.0,700.0,608300],["2023-08-14",700.0,700.0,700.0,700.0,0],["2023-08-15",700.0,700.0,700.0,700.0,0],["2023-08-16",700.0,700.0,700.0,700.0,0],["2023-08-17",700.0,700.0,700.0,700.0,0],["2023-08-18",700.0,800.0,600.0,700.0,1168600],["2023-08-21",700.0,700.0,700.0,700.0,0],["2023-08-22",700.0,700.0,700.0,700.0,0],["2023-08-23",700.0,700.0,700.0,700.0,0],["2023-08-24",700.0,700.0,700.0,700.0,0],["2023-08-25",700.0,800.0,600.0,700.0,289200],["2023-08-28",700.0,700.0,700.0,700.0,0],["2023-08-29",700.0,700.0,700.0,700.0,0],["2023-08-30",700.0,700.0,700.0,700.0,0],["2023-08-31",700.0,700.0,700.0,700.0,0],["2023-09-05",700.0,700.0,700.0,700.0,0],["2023-09-06",700.0,700.0,700.0,700.0,0],["2023-09-07",700.0,700.0,700.0,700.0,0],["2023-09-08",700.0,800.0,600.0,700.0,684300],["2023-09-11",700.0,700.0,700.0,700.0,0],["2023-09-12",700.0,700.0,700.0,700.0,0],["2023-09-13",700.0,700.0,700.0,700.0,0],["2023-09-14",700.0,700.0,700.0,700.0,0],["2023-09-15",700.0,700.0,600.0,700.0,264500],["2023-09-18",700.0,700.0,700.0,700.0,0],["2023-09-19",700.0,700.0,700.0,700.0,0],["2023-09-20",700.0,700.0,700.0,700.0,0],["2023-09-21",700.0,700.0,700.0,700.0,0],["2023-09-22",700.0,700.0,600.0,700.0,423300],["2023-09-25",600.0,600.0,600.0,600.0,0],["2023-09-26",600.0,600.0,600.0,600.0,0],["2023-09-27",600.0,600.0,600.0,600.0,0],["2023-09-28",600.0,600.0,600.0,600.0,0],["2023-09-29",600.0,700.0,600.0,700.0,350600],["2023-10-02",600.0,600.0,600.0,600.0,0],["2023-10-03",600.0,600.0,600.0,600.0,0],["2023-10-04",600.0,600.0,600.0,600.0,0],["2023-10-05",600.0,600.0,600.0,600.0,0],["2023-10-06",600.0,700.0,500.0,700.0,499400],["2023-10-09",600.0,600.0,600.0,600.0,0],["2023-10-10",600.0,600.0,600.0,600.0,0],["2023-10-11",600.0,600.0,600.0,600.0,0],["2023-10-12",600.0,600.0,600.0,600.0,0],["2023-10-13",700.0,700.0,500.0,700.0,388400],["2023-10-16",600.0,600.0,600.0,600.0,0],["2023-10-17",600.0,600.0,600.0,600.0,0],["2023-10-18",600.0,600.0,600.0,600.0,0],["2023-10-19",600.0,600.0,600.0,600.0,0],["2023-10-20",600.0,600.0,500.0,600.0,255200],["2023-10-23",500.0,500.0,500.0,500.0,0],["2023-10-24",500.0,500.0,500.0,500.0,0],["2023-10-25",500.0,500.0,500.0,500.0,0],["2023-10-26",500.0,500.0,500.0,500.0,0],["2023-10-27",500.0,600.0,500.0,600.0,243100],["2023-10-30",500.0,500.0,500.0,500.0,0],["2023-10-31",500.0,500.0,500.0,500.0,0],["2023-11-01",500.0,500.0,500.0,500.0,0],["2023-11-02",500.0,500.0,500.0,500.0,0],["2023-11-03",600.0,600.0,500.0,600.0,386600],["2023-11-06",500.0,500.0,500.0,500.0,0],["2023-11-07",500.0,500.0,500.0,500.0,0],["2023-11-08",500.0,500.0,500.0,500.0,0],["2023-11-09",500.0,500.0,500.0,500.0,0],["2023-11-10",500.0,600.0,500.0,600.0,544300],["2023-11-13",500.0,500.0,500.0,500.0,0],["2023-11-14",500.0,500.0,500.0,500.0,0],["2023-11-15",500.0,500.0,500.0,500.0,0],["2023-11-16",500.0,500.0,500.0,500.0,0],["2023-11-17",500.0,600.0,500.0,600.0,201200],["2023-11-20",500.0,500.0,500.0,500.0,0],["2023-11-21",500.0,500.0,500.0,500.0,0],["2023-11-22",500.0,500.0,500.0,500.0,0],["2023-11-23",500.0,500.0,500.0,500.0,0],["2023-11-24",500.0,600.0,400.0,600.0,679900],["2023-11-27",500.0,500.0,500.0,500.0,0],["2023-11-28",500.0,500.0,500.0,500.0,0],["2023-11-29",500.0,500.0,500.0,500.0,0],["2023-11-30",500.0,500.0,500.0,500.0,0],["2023-12-01",500.0,600.0,500.0,600.0,545800],["2023-12-04",500.0,500.0,500.0,500.0,0],["2023-12-05",500.0,500.0,500.0,500.0,0],["2023-12-06",500.0,500.0,500.0,500.0,0],["2023-12-07",500.0,500.0,500.0,500.0,0],["2023-12-08",500.0,600.0,400.0,600.0,496300],["2023-12-11",500.0,500.0,500.0,500.0,0],["2023-12-12",500.0,500.0,500.0,500.0,0],["2023-12-13",500.0,500.0,500.0,500.0,0],["2023-12-14",500.0,500.0,500.0,500.0,0],["2023-12-15",500.0,600.0,500.0,500.0,317100],["2023-12-18",500.0,500.0,500.0,500.0,0],["2023-12-19",500.0,500.0,500.0,500.0,0],["2023-12-20",500.0,500.0,500.0,500.0,0],["2023-12-21",500.0,500.0,500.0,500.0,0],["2023-12-22",500.0,600.0,400.0,600.0,293300],["2023-12-25",500.0,500.0,500.0,500.0,0],["2023-12-26",500.0,500.0,500.0,500.0,0],["2023-12-27",500.0,500.0,500.0,500.0,0],["2023-12-28",500.0,500.0,500.0,500.0,0],["2023-12-29",500.0,600.0,500.0,600.0,82600],["2024-01-02",600.0,600.0,600.0,600.0,0],["2024-01-03",600.0,600.0,600.0,600.0,0],["2024-01-04",600.0,600.0,600.0,600.0,0],["2024-01-05",600.0,600.0,500.0,600.0,266100],["2024-01-08",600.0,600.0,600.0,600.0,0],["2024-01-09",600.0,600.0,600.0,600.0,0],["2024-01-10",600.0,600.0,600.0,600.0,0],["2024-01-11",600.0,600.0,600.0,600.0,0],["2024-01-12",600.0,600.0,500.0,600.0,189500],["2024-01-15",500.0,500.0,500.0,500.0,0],["2024-01-16",500.0,500.0,500.0,500.0,0],["2024-01-17",500.0,500.0,500.0,500.0,0],["2024-01-18",500.0,500.0,500.0,500.0,0],["2024-01-19",500.0,600.0,500.0,500.0,663200],["2024-01-22",600.0,600.0,600.0,600.0,0],["2024-01-23",600.0,600.0,600.0,600.0,0],["2024-01-24",600.0,600.0,600.0,600.0,0],["2024-01-25",600.0,600.0,600.0,600.0,0],["2024-01-26",600.0,600.0,500.0,600.0,326800],["2024-01-29",600.0,600.0,600.0,600.0,0],["2024-01-30",600.0,600.0,600.0,600.0,0],["2024-01-31",600.0,600.0,600.0,600.0,0],["2024-02-01",600.0,600.0,600.0,600.0,0],["2024-02-02",500.0,600.0,500.0,600.0,149000],["2024-02-05",600.0,600.0,600.0,600.0,0],["2024-02-06",500.0,500.0,500.0,500.0,0],["2024-02-07",500.0,500.0,500.0,500.0,0],["2024-02-15",500.0,500.0,500.0,500.0,0],["2024-02-16",500.0,600.0,500.0,500.0,782100],["2024-02-19",500.0,500.0,500.0,500.0,0],["2024-02-20",500.0,500.0,500.0,500.0,0],["2024-02-21",500.0,500.0,500.0,500.0,0],["2024-02-22",500.0,500.0,500.0,500.0,0],["2024-02-23",500.0,600.0,500.0,600.0,923300],["2024-02-26",600.0,600.0,600.0,600.0,0],["2024-02-27",600.0,600.0,600.0,600.0,0],["2024-02-28",600.0,600.0,600.0,600.0,0],["2024-02-29",600.0,600.0,600.0,600.0,0],["2024-03-01",600.0,700.0,500.0,700.0,689800],["2024-03-04",600.0,600.0,600.0,600.0,0],["2024-03-05",600.0,600.0,600.0,600.0,0],["2024-03-06",600.0,600.0,600.0,600.0,0],["2024-03-07",600.0,600.0,600.0,600.0,0],["2024-03-08",600.0,700.0,500.0,600.0,477800],["2024-03-11",600.0,600.0,600.0,600.0,0],["2024-03-12",600.0,600.0,600.0,600.0,0],["2024-03-13",600.0,600.0,600.0,600.0,0],["2024-03-14",600.0,600.0,600.0,600.0,0],["2024-03-15",600.0,600.0,500.0,500.0,453400],["2024-03-18",500.0,500.0,500.0,500.0,0],["2024-03-19",500.0,500.0,500.0,500.0,0],["2024-03-20",500.0,500.0,500.0,500.0,0],["2024-03-21",500.0,500.0,500.0,500.0,0],["2024-03-22",500.0,600.0,500.0,600.0,699800],["2024-03-25",600.0,600.0,600.0,600.0,0],["2024-03-26",600.0,600.0,600.0,600.0,0],["2024-03-27",600.0,600.0,600.0,600.0,0],["2024-03-28",600.0,600.0,600.0,600.0,0],["2024-03-29",600.0,700.0,600.0,700.0,226100],["2024-04-01",600.0,600.0,600.0,600.0,0],["2024-04-02",600.0,600.0,600.0,600.0,0],["2024-04-03",600.0,600.0,600.0,600.0,0],["2024-04-04",600.0,600.0,600.0,600.0,0],["2024-04-05",700.0,700.0,600.0,600.0,310500],["2024-04-08",600.0,600.0,600.0,600.0,0],["2024-04-09",600.0,600.0,600.0,600.0,0],["2024-04-10",600.0,600.0,600.0,600.0,0],["2024-04-11",600.0,600.0,600.0,600.0,0],["2024-04-12",600.0,700.0,500.0,600.0,278400],["2024-04-15",600.0,600.0,600.0,600.0,0],["2024-04-16",600.0,600.0,600.0,600.0,0],["2024-04-17",600.0,600.0,600.0,600.0,0],["2024-04-19",600.0,600.0,500.0,500.0,133000],["2024-04-22",600.0,600.0,600.0,600.0,0],["2024-04-23",600.0,600.0,600.0,600.0,0],["2024-04-24",600.0,600.0,600.0,600.0,0],["2024-04-25",600.0,600.0,600.0,600.0,0],["2024-04-26",600.0,600.0,500.0,600.0,227500],["2024-05-02",500.0,500.0,500.0,500.0,0],["2024-05-03",500.0,600.0,500.0,600.0,216300],["2024-05-06",600.0,600.0,600.0,600.0,0],["2024-05-07",600.0,600.0,600.0,600.0,0],["2024-05-08",600.0,600.0,600.0,600.0,0],["2024-05-09",600.0,600.0,600.0,600.0,0],["2024-05-10",600.0,600.0,500.0,600.0,414700],["2024-05-13",500.0,500.0,500.0,500.0,0],["2024-05-14",500.0,500.0,500.0,500.0,0],["2024-05-15",500.0,500.0,500.0,500.0,0],["2024-05-16",500.0,500.0,500.0,500.0,0],["2024-05-17",500.0,600.0,500.0,600.0,1196500],["2024-05-20",600.0,600.0,600.0,600.0,0],["2024-05-21",600.0,600.0,600.0,600.0,0],["2024-05-22",600.0,600.0,600.0,600.0,0],["2024-05-23",600.0,600.0,600.0,600.0,0],["2024-05-24",600.0,700.0,500.0,700.0,2044400],["2024-05-27",700.0,700.0,700.0,700.0,0],["2024-05-28",700.0,700.0,700.0,700.0,0],["2024-05-29",700.0,700.0,700.0,700.0,0],["2024-05-30",700.0,700.0,700.0,700.0,0],["2024-05-31",800.0,800.0,700.0,800.0,1247500],["2024-06-03",800.0,800.0,800.0,800.0,0],["2024-06-04",800.0,800.0,800.0,800.0,0],["2024-06-05",800.0,800.0,800.0,800.0,0],["2024-06-06",800.0,800.0,800.0,800.0,0],["2024-06-07",900.0,900.0,800.0,900.0,4871500],["2024-06-10",900.0,900.0,900.0,900.0,0],["2024-06-11",900.0,900.0,900.0,900.0,0],["2024-06-12",900.0,900.0,900.0,900.0,0],["2024-06-13",900.0,900.0,900.0,900.0,0],["2024-06-14",1000.0,1000.0,800.0,800.0,1104100],["2024-06-17",800.0,800.0,800.0,800.0,0],["2024-06-18",800.0,800.0,800.0,800.0,0],["2024-06-19",800.0,800.0,800.0,800.0,0],["2024-06-20",800.0,800.0,800.0,800.0,0],["2024-06-21",800.0,800.0,700.0,700.0,1108500],["2024-06-24",700.0,700.0,700.0,700.0,0],["2024-06-25",700.0,700.0,700.0,700.0,0],["2024-06-26",700.0,700.0,700.0,700.0,0],["2024-06-27",700.0,700.0,700.0,700.0,0],["2024-06-28",700.0,700.0,600.0,700.0,172500],["2024-07-01",700.0,700.0,700.0,700.0,0],["2024-07-02",700.0,700.0,700.0,700.0,0],["2024-07-03",700.0,700.0,700.0,700.0,0],["2024-07-04",700.0,700.0,700.0,700.0,0],["2024-07-05",700.0,800.0,600.0,700.0,1463600],["2024-07-08",600.0,600.0,600.0,600.0,0],["2024-07-09",600.0,600.0,600.0,600.0,0],["2024-07-10",600.0,600.0,600.0,600.0,0],["2024-07-11",600.0,600.0,600.0,600.0,0],["2024-07-12",600.0,700.0,600.0,700.0,1393900],["2024-07-15",700.0,700.0,700.0,700.0,0],["2024-07-16",700.0,700.0,700.0,700.0,0],["2024-07-17",700.0,700.0,700.0,700.0,0],["2024-07-18",700.0,700.0,700.0,700.0,0],["2024-07-19",700.0,800.0,600.0,600.0,364300],["2024-07-22",700.0,700.0,700.0,700.0,0],["2024-07-23",700.0,700.0,700.0,700.0,0],["2024-07-24",700.0,700.0,700.0,700.0,0],["2024-07-25",700.0,700.0,700.0,700.0,0],["2024-07-26",700.0,700.0,600.0,700.0,116500],["2024-07-29",700.0,700.0,700.0,700.0,0],["2024-07-30",700.0,700.0,700.0,700.0,0],["2024-07-31",700.0,700.0,700.0,700.0,0],["2024-08-01",700.0,700.0,700.0,700.0,0],["2024-08-02",700.0,700.0,600.0,700.0,293900],["2024-08-05",600.0,600.0,600.0,600.0,0],["2024-08-06",600.0,600.0,600.0,600.0,0],["2024-08-07",600.0,600.0,600.0,600.0,0],["2024-08-08",600.0,600.0,600.0,600.0,0],["2024-08-09",600.0,700.0,600.0,700.0,135900],["2024-08-12",600.0,600.0,600.0,600.0,0],["2024-08-13",600.0,600.0,600.0,600.0,0],["2024-08-14",600.0,600.0,600.0,600.0,0],["2024-08-15",600.0,600.0,600.0,600.0,0],["2024-08-16",600.0,700.0,600.0,700.0,225300],["2024-08-19",600.0,600.0,600.0,600.0,0],["2024-08-20",600.0,600.0,600.0,600.0,0],["2024-08-21",600.0,600.0,600.0,600.0,0],["2024-08-22",600.0,600.0,600.0,600.0,0],["2024-08-23",600.0,700.0,600.0,600.0,243400],["2024-08-26",700.0,700.0,700.0,700.0,0],["2024-08-27",700.0,700.0,700.0,700.0,0],["2024-08-28",700.0,700.0,700.0,700.0,0],["2024-08-29",700.0,700.0,700.0,700.0,0],["2024-08-30",600.0,700.0,600.0,700.0,253200],["2024-09-04",600.0,600.0,600.0,600.0,0],["2024-09-05",600.0,600.0,600.0,600.0,0],["2024-09-06",600.0,700.0,600.0,600.0,544900],["2024-09-09",600.0,600.0,600.0,600.0,0],["2024-09-10",600.0,600.0,600.0,600.0,0],["2024-09-11",600.0,600.0,600.0,600.0,0],["2024-09-12",600.0,600.0,600.0,600.0,0],["2024-09-13",600.0,700.0,500.0,500.0,697300],["2024-09-16",600.0,600.0,600.0,600.0,0],["2024-09-17",600.0,600.0,600.0,600.0,0],["2024-09-18",600.0,600.0,600.0,600.0,0],["2024-09-19",600.0,600.0,600.0,600.0,0],["2024-09-20",600.0,700.0,600.0,600.0,122600],["2024-09-23",600.0,600.0,600.0,600.0,0],["2024-09-24",600.0,600.0,600.0,600.0,0],["2024-09-25",600.0,600.0,600.0,600.0,0],["2024-09-26",600.0,600.0,600.0,600.0,0],["2024-09-27",500.0,700.0,500.0,700.0,206900],["2024-09-30",600.0,600.0,600.0,600.0,0],["2024-10-01",600.0,600.0,600.0,600.0,0],["2024-10-02",600.0,600.0,600.0,600.0,0],["2024-10-03",600.0,600.0,600.0,600.0,0],["2024-10-04",600.0,700.0,500.0,700.0,120600],["2024-10-07",600.0,600.0,600.0,600.0,0],["2024-10-08",600.0,600.0,600.0,600.0,0],["2024-10-09",600.0,600.0,600.0,600.0,0],["2024-10-10",600.0,600.0,600.0,600.0,0],["2024-10-11",600.0,700.0,500.0,700.0,258800],["2024-10-14",600.0,600.0,600.0,600.0,0],["2024-10-15",600.0,600.0,600.0,600.0,0],["2024-10-16",600.0,600.0,600.0,600.0,0],["2024-10-17",600.0,600.0,600.0,600.0,0],["2024-10-18",600.0,700.0,600.0,700.0,94300],["2024-10-21",600.0,600.0,600.0,600.0,0],["2024-10-22",600.0,600.0,600.0,600.0,0],["2024-10-23",600.0,600.0,600.0,600.0,0],["2024-10-24",600.0,600.0,600.0,600.0,0],["2024-10-25",600.0,700.0,500.0,600.0,168100],["2024-10-28",600.0,600.0,600.0,600.0,0],["2024-10-29",600.0,600.0,600.0,600.0,0],["2024-10-30",600.0,600.0,600.0,600.0,0],["2024-10-31",600.0,600.0,600.0,600.0,0],["2024-11-01",600.0,600.0,500.0,600.0,137300],["2024-11-04",500.0,500.0,500.0,500.0,0],["2024-11-05",500.0,500.0,500.0,500.0,0],["2024-11-06",500.0,500.0,500.0,500.0,0],["2024-11-07",500.0,500.0,500.0,500.0,0],["2024-11-08",500.0,600.0,500.0,600.0,103100],["2024-11-11",500.0,500.0,500.0,500.0,0],["2024-11-12",500.0,500.0,500.0,500.0,0],["2024-11-13",500.0,500.0,500.0,500.0,0],["2024-11-14",500.0,500.0,500.0,500.0,0],["2024-11-15",500.0,600.0,500.0,600.0,115400],["2024-11-18",500.0,500.0,500.0,500.0,0],["2024-11-19",500.0,500.0,500.0,500.0,0],["2024-11-20",500.0,500.0,500.0,500.0,0],["2024-11-21",500.0,500.0,500.0,500.0,0],["2024-11-22",500.0,600.0,500.0,600.0,870700],["2024-11-25",500.0,500.0,500.0,500.0,0],["2024-11-26",500.0,500.0,500.0,500.0,0],["2024-11-27",500.0,500.0,500.0,500.0,0],["2024-11-28",500.0,500.0,500.0,500.0,0],["2024-11-29",600.0,600.0,500.0,600.0,197900],["2024-12-02",600.0,600.0,600.0,600.0,0],["2024-12-03",600.0,600.0,600.0,600.0,0],["2024-12-04",600.0,600.0,600.0,600.0,0],["2024-12-05",600.0,600.0,600.0,600.0,0],["2024-12-06",600.0,600.0,500.0,600.0,286600],["2024-12-09",600.0,600.0,600.0,600.0,0],["2024-12-10",600.0,600.0,600.0,600.0,0],["2024-12-11",600.0,600.0,600.0,600.0,0],["2024-12-12",600.0,600.0,600.0,600.0,0],["2024-12-13",600.0,600.0,500.0,500.0,93300],["2024-12-16",600.0,600.0,600.0,600.0,0],["2024-12-17",600.0,600.0,600.0,600.0,0],["2024-12-18",600.0,600.0,600.0,600.0,0],["2024-12-19",600.0,600.0,600.0,600.0,0],["2024-12-20",600.0,600.0,500.0,600.0,302000],["2024-12-23",600.0,600.0,600.0,600.0,0],["2024-12-24",600.0,600.0,600.0,600.0,0],["2024-12-25",600.0,600.0,600.0,600.0,0],["2024-12-26",600.0,600.0,600.0,600.0,0],["2024-12-27",600.0,700.0,500.0,700.0,2167200],["2024-12-30",700.0,700.0,700.0,700.0,0],["2024-12-31",700.0,700.0,700.0,700.0,0],["2025-01-02",700.0,700.0,700.0,700.0,0],["2025-01-03",700.0,800.0,700.0,800.0,3517100],["2025-01-06",800.0,800.0,800.0,800.0,0],["2025-01-07",800.0,800.0,800.0,800.0,0],["2025-01-08",800.0,800.0,800.0,800.0,0],["2025-01-09",800.0,800.0,800.0,800.0,0],["2025-01-10",800.0,800.0,700.0,700.0,724800],["2025-01-13",700.0,700.0,700.0,700.0,0],["2025-01-14",700.0,700.0,700.0,700.0,0],["2025-01-15",700.0,700.0,700.0,700.0,0],["2025-01-16",700.0,700.0,700.0,700.0,0],["2025-01-17",600.0,700.0,600.0,700.0,1610900],["2025-01-20",600.0,600.0,600.0,600.0,0],["2025-01-21",600.0,600.0,600.0,600.0,0],["2025-01-22",600.0,600.0,600.0,600.0,0],["2025-01-23",600.0,600.0,600.0,600.0,0],["2025-01-24",600.0,700.0,600.0,600.0,237300],["2025-02-03",600.0,600.0,600.0,600.0,0],["2025-02-04",600.0,600.0,600.0,600.0,0],["2025-02-05",600.0,600.0,600.0,600.0,0],["2025-02-06",600.0,600.0,600.0,600.0,0],["2025-02-07",700.0,700.0,600.0,700.0,1470900],["2025-02-10",700.0,700.0,700.0,700.0,0],["2025-02-11",700.0,700.0,700.0,700.0,0],["2025-02-12",700.0,700.0,700.0,700.0,0],["2025-02-13",700.0,700.0,700.0,700.0,0],["2025-02-14",700.0,800.0,700.0,800.0,4053300],["2025-02-17",800.0,800.0,800.0,800.0,0],["2025-02-18",800.0,800.0,800.0,800.0,0],["2025-02-19",800.0,800.0,800.0,800.0,0],["2025-02-20",800.0,800.0,800.0,800.0,0],["2025-02-21",900.0,900.0,800.0,900.0,2212800],["2025-02-24",800.0,800.0,800.0,800.0,0],["2025-02-25",800.0,800.0,800.0,800.0,0],["2025-02-26",800.0,800.0,800.0,800.0,0],["2025-02-27",800.0,800.0,800.0,800.0,0],["2025-02-28",800.0,800.0,700.0,800.0,934700],["2025-03-03",800.0,800.0,800.0,800.0,0],["2025-03-04",800.0,800.0,800.0,800.0,0],["2025-03-05",800.0,800.0,800.0,800.0,0],["2025-03-06",800.0,800.0,800.0,800.0,0],["2025-03-07",800.0,800.0,700.0,700.0,920800],["2025-03-10",700.0,700.0,700.0,700.0,0],["2025-03-11",700.0,700.0,700.0,700.0,0],["2025-03-12",700.0,700.0,700.0,700.0,0],["2025-03-13",700.0,700.0,700.0,700.0,0],["2025-03-14",600.0,700.0,600.0,700.0,482600],["2025-03-17",700.0,700.0,700.0,700.0,0],["2025-03-18",700.0,700.0,700.0,700.0,0],["2025-03-19",700.0,700.0,700.0,700.0,0],["2025-03-20",700.0,700.0,700.0,700.0,0],["2025-03-21",600.0,700.0,600.0,700.0,350100],["2025-03-24",600.0,600.0,600.0,600.0,0],["2025-03-25",600.0,600.0,600.0,600.0,0],["2025-03-26",600.0,600.0,600.0,600.0,0],["2025-03-27",600.0,600.0,600.0,600.0,0],["2025-03-28",600.0,700.0,500.0,700.0,1288900],["2025-03-31",600.0,600.0,600.0,600.0,0],["2025-04-01",600.0,600.0,600.0,600.0,0],["2025-04-02",600.0,600.0,600.0,600.0,0],["2025-04-03",600.0,600.0,600.0,600.0,0],["2025-04-04",600.0,700.0,500.0,700.0,906600],["2025-04-08",600.0,600.0,600.0,600.0,0],["2025-04-09",600.0,600.0,600.0,600.0,0],["2025-04-10",600.0,600.0,600.0,600.0,0],["2025-04-11",500.0,700.0,500.0,700.0,674700],["2025-04-14",600.0,600.0,600.0,600.0,0],["2025-04-15",600.0,600.0,600.0,600.0,0],["2025-04-16",600.0,600.0,600.0,600.0,0],["2025-04-17",600.0,600.0,600.0,600.0,0],["2025-04-18",600.0,700.0,500.0,600.0,435200],["2025-04-21",600.0,600.0,600.0,600.0,0],["2025-04-22",600.0,600.0,600.0,600.0,0],["2025-04-23",600.0,600.0,600.0,600.0,0],["2025-04-24",600.0,600.0,600.0,600.0,0],["2025-04-25",600.0,700.0,500.0,700.0,289700],["2025-04-28",600.0,600.0,600.0,600.0,0],["2025-04-29",600.0,600.0,600.0,600.0,0],["2025-05-05",600.0,600.0,600.0,600.0,0],["2025-05-06",600.0,600.0,600.0,600.0,0],["2025-05-07",600.0,600.0,600.0,600.0,0],["2025-05-08",600.0,600.0,600.0,600.0,0],["2025-05-09",600.0,700.0,500.0,700.0,755700],["2025-05-12",600.0,600.0,600.0,600.0,0],["2025-05-13",600.0,600.0,600.0,600.0,0],["2025-05-14",600.0,600.0,600.0,600.0,0],["2025-05-15",600.0,600.0,600.0,600.0,0],["2025-05-16",600.0,700.0,600.0,600.0,277600],["2025-05-19",600.0,600.0,600.0,600.0,0],["2025-05-20",600.0,600.0,600.0,600.0,0],["2025-05-21",600.0,600.0,600.0,600.0,0],["2025-05-22",600.0,600.0,600.0,600.0,0],["2025-05-23",600.0,700.0,500.0,700.0,203700],["2025-05-26",600.0,600.0,600.0,600.0,0],["2025-05-27",600.0,600.0,600.0,600.0,0],["2025-05-28",600.0,600.0,600.0,600.0,0],["2025-05-29",600.0,600.0,600.0,600.0,0],["2025-05-30",600.0,700.0,500.0,600.0,415100],["2025-06-02",600.0,600.0,600.0,600.0,0],["2025-06-03",600.0,600.0,600.0,600.0,0],["2025-06-04",600.0,600.0,600.0,600.0,0],["2025-06-05",600.0,600.0,600.0,600.0,0],["2025-06-06",600.0,700.0,500.0,600.0,380700],["2025-06-09",600.0,600.0,600.0,600.0,0],["2025-06-10",600.0,600.0,600.0,600.0,0],["2025-06-11",600.0,600.0,600.0,600.0,0],["2025-06-12",600.0,600.0,600.0,600.0,0],["2025-06-13",600.0,600.0,500.0,600.0,71500],["2025-06-16",600.0,600.0,600.0,600.0,0],["2025-06-17",600.0,600.0,600.0,600.0,0],["2025-06-18",600.0,600.0,600.0,600.0,0],["2025-06-19",600.0,600.0,600.0,600.0,0],["2025-06-20",700.0,700.0,500.0,600.0,142200],["2025-06-23",600.0,600.0,600.0,600.0,0],["2025-06-24",600.0,600.0,600.0,600.0,0],["2025-06-25",600.0,600.0,600.0,600.0,0],["2025-06-26",600.0,600.0,600.0,600.0,0],["2025-06-27",600.0,600.0,500.0,600.0,51600],["2025-06-30",600.0,600.0,600.0,600.0,0],["2025-07-01",600.0,600.0,600.0,600.0,0],["2025-07-02",600.0,600.0,600.0,600.0,0],["2025-07-03",600.0,600.0,600.0,600.0,0],["2025-07-04",600.0,700.0,500.0,600.0,353300],["2025-07-07",600.0,600.0,600.0,600.0,0],["2025-07-08",600.0,600.0,600.0,600.0,0],["2025-07-09",600.0,600.0,600.0,600.0,0],["2025-07-10",600.0,600.0,600.0,600.0,0],["2025-07-11",600.0,700.0,600.0,700.0,377000],["2025-07-14",700.0,700.0,700.0,700.0,0],["2025-07-15",700.0,700.0,700.0,700.0,0],["2025-07-16",700.0,700.0,700.0,700.0,0],["2025-07-17",700.0,700.0,700.0,700.0,0],["2025-07-18",600.0,700.0,600.0,700.0,595200],["2025-07-21",700.0,700.0,700.0,700.0,0],["2025-07-22",700.0,700.0,700.0,700.0,0],["2025-07-23",700.0,700.0,700.0,700.0,0],["2025-07-24",700.0,700.0,700.0,700.0,0],["2025-07-25",700.0,800.0,600.0,700.0,3917100],["2025-07-28",700.0,700.0,700.0,700.0,0],["2025-07-29",700.0,700.0,700.0,700.0,0],["2025-07-30",700.0,700.0,700.0,700.0,0],["2025-07-31",700.0,700.0,700.0,700.0,0],["2025-08-01",700.0,700.0,600.0,700.0,3201100],["2025-08-04",600.0,600.0,600.0,600.0,0],["2025-08-05",600.0,600.0,600.0,600.0,0],["2025-08-06",600.0,600.0,600.0,600.0,0],["2025-08-07",600.0,600.0,600.0,600.0,0],["2025-08-08",600.0,700.0,600.0,600.0,1005000],["2025-08-11",600.0,600.0,600.0,600.0,0],["2025-08-12",600.0,600.0,600.0,600.0,0],["2025-08-13",600.0,600.0,600.0,600.0,0],["2025-08-14",600.0,600.0,600.0,600.0,0],["2025-08-15",700.0,700.0,500.0,600.0,1415700],["2025-08-18",600.0,600.0,600.0,600.0,0],["2025-08-19",600.0,600.0,600.0,600.0,0],["2025-08-20",600.0,600.0,600.0,600.0,0],["2025-08-21",600.0,600.0,600.0,600.0,0],["2025-08-22",600.0,700.0,500.0,600.0,938800],["2025-08-25",500.0,500.0,500.0,500.0,0],["2025-08-26",500.0,500.0,500.0,500.0,0],["2025-08-27",500.0,500.0,500.0,500.0,0],["2025-08-28",500.0,500.0,500.0,500.0,0],["2025-08-29",500.0,600.0,500.0,600.0,316900],["2025-09-03",500.0,500.0,500.0,500.0,0],["2025-09-04",500.0,500.0,500.0,500.0,0],["2025-09-05",600.0,600.0,500.0,600.0,2536300],["2025-09-08",600.0,600.0,600.0,600.0,0],["2025-09-09",600.0,600.0,600.0,600.0,0],["2025-09-10",600.0,600.0,600.0,600.0,0],["2025-09-11",600.0,600.0,600.0,600.0,0],["2025-09-12",700.0,700.0,600.0,700.0,379900],["2025-09-15",600.0,600.0,600.0,600.0,0],["2025-09-16",600.0,600.0,600.0,600.0,0],["2025-09-17",600.0,600.0,600.0,600.0,0],["2025-09-18",600.0,600.0,600.0,600.0,0],["2025-09-19",600.0,700.0,600.0,700.0,756800],["2025-09-22",600.0,600.0,600.0,600.0,0],["2025-09-23",600.0,600.0,600.0,600.0,0],["2025-09-24",600.0,600.0,600.0,600.0,0],["2025-09-25",600.0,600.0,600.0,600.0,0],["2025-09-26",600.0,700.0,500.0,600.0,341600],["2025-09-29",600.0,600.0,600.0,600.0,0],["2025-09-30",600.0,600.0,600.0,600.0,0],["2025-10-01",600.0,600.0,600.0,600.0,0],["2025-10-02",600.0,600.0,600.0,600.0,0],["2025-10-03",600.0,600.0,500.0,500.0,183800],["2025-10-06",500.0,500.0,500.0,500.0,0],["2025-10-07",500.0,500.0,500.0,500.0,0],["2025-10-08",500.0,500.0,500.0,500.0,0],["2025-10-09",500.0,500.0,500.0,500.0,0],["2025-10-10",600.0,600.0,500.0,500.0,234700],["2025-10-13",500.0,500.0,500.0,500.0,0],["2025-10-14",500.0,500.0,500.0,500.0,0],["2025-10-15",500.0,500.0,500.0,500.0,0],["2025-10-16",500.0,500.0,500.0,500.0,0],["2025-10-17",500.0,600.0,500.0,600.0,298600],["2025-10-20",500.0,500.0,500.0,500.0,0],["2025-10-21",500.0,500.0,500.0,500.0,0],["2025-10-22",500.0,500.0,500.0,500.0,0],["2025-10-23",500.0,500.0,500.0,500.0,0],["2025-10-24",500.0,600.0,500.0,600.0,1429300],["2025-10-27",500.0,500.0,500.0,500.0,0],["2025-10-28",500.0,500.0,500.0,500.0,0],["2025-10-29",500.0,500.0,500.0,500.0,0],["2025-10-30",500.0,500.0,500.0,500.0,0],["2025-10-31",500.0,600.0,500.0,500.0,465300],["2025-11-03",500.0,500.0,500.0,500.0,0],["2025-11-04",500.0,500.0,500.0,500.0,0],["2025-11-05",500.0,500.0,500.0,500.0,0],["2025-11-06",500.0,500.0,500.0,500.0,0],["2025-11-07",500.0,600.0,500.0,600.0,55300],["2025-11-10",500.0,500.0,500.0,500.0,0],["2025-11-11",500.0,500.0,500.0,500.0,0],["2025-11-12",500.0,500.0,500.0,500.0,0],["2025-11-13",500.0,500.0,500.0,500.0,0],["2025-11-14",500.0,600.0,500.0,500.0,345200],["2025-11-17",500.0,500.0,500.0,500.0,0],["2025-11-18",500.0,500.0,500.0,500.0,0],["2025-11-19",500.0,500.0,500.0,500.0,0],["2025-11-20",500.0,500.0,500.0,500.0,0],["2025-11-21",600.0,600.0,500.0,600.0,55700],["2025-11-24",600.0,600.0,600.0,600.0,0],["2025-11-25",600.0,600.0,600.0,600.0,0],["2025-11-26",600.0,600.0,600.0,600.0,0],["2025-11-27",600.0,600.0,600.0,600.0,0],["2025-11-28",600.0,600.0,500.0,600.0,963400],["2025-12-01",500.0,500.0,500.0,500.0,0],["2025-12-02",500.0,500.0,500.0,500.0,0],["2025-12-03",500.0,500.0,500.0,500.0,0],["2025-12-04",500.0,500.0,500.0,500.0,0],["2025-12-05",600.0,600.0,500.0,600.0,343700],["2025-12-08",500.0,500.0,500.0,500.0,0],["2025-12-09",500.0,500.0,500.0,500.0,0],["2025-12-10",500.0,500.0,500.0,500.0,0],["2025-12-11",500.0,500.0,500.0,500.0,0],["2025-12-12",500.0,600.0,500.0,500.0,855300],["2025-12-15",500.0,500.0,500.0,500.0,0],["2025-12-16",500.0,500.0,500.0,500.0,0],["2025-12-17",500.0,500.0,500.0,500.0,0],["2025-12-18",500.0,500.0,500.0,500.0,0],["2025-12-19",600.0,600.0,500.0,600.0,116900],["2025-12-22",600.0,600.0,600.0,600.0,0],["2025-12-23",600.0,600.0,600.0,600.0,0],["2025-12-24",600.0,600.0,600.0,600.0,0],["2025-12-25",600.0,600.0,600.0,600.0,0],["2025-12-26",600.0,600.0,500.0,500.0,410200],["2025-12-29",500.0,500.0,500.0,500.0,0],["2025-12-30",500.0,500.0,500.0,500.0,0],["2025-12-31",500.0,500.0,500.0,500.0,0],["2026-01-05",500.0,500.0,500.0,500.0,0],["2026-01-06",500.0,500.0,500.0,500.0,0],["2026-01-07",500.0,500.0,500.0,500.0,0],["2026-01-08",500.0,500.0,500.0,500.0,0],["2026-01-09",500.0,600.0,500.0,500.0,639300],["2026-01-12",500.0,500.0,500.0,500.0,0],["2026-01-13",500.0,500.0,500.0,500.0,0],["2026-01-14",500.0,500.0,500.0,500.0,0],["2026-01-15",500.0,500.0,500.0,500.0,0],["2026-01-16",500.0,600.0,400.0,600.0,1842600],["2026-01-19",600.0,600.0,600.0,600.0,0],["2026-01-20",600.0,600.0,600.0,600.0,0],["2026-01-21",600.0,600.0,600.0,600.0,0],["2026-01-22",600.0,600.0,600.0,600.0,0],["2026-01-23",600.0,600.0,500.0,600.0,289800],["2026-01-26",500.0,500.0,500.0,500.0,0],["2026-01-27",500.0,500.0,500.0,500.0,0],["2026-01-28",500.0,500.0,500.0,500.0,0],["2026-01-29",500.0,500.0,500.0,500.0,0],["2026-01-30",500.0,600.0,500.0,600.0,1795500],["2026-02-02",600.0,600.0,600.0,600.0,0],["2026-02-03",600.0,600.0,600.0,600.0,0],["2026-02-04",600.0,600.0,600.0,600.0,0],["2026-02-05",600.0,600.0,600.0,600.0,0],["2026-02-06",600.0,700.0,500.0,700.0,3936100],["2026-02-09",700.0,700.0,700.0,700.0,0],["2026-02-10",700.0,700.0,700.0,700.0,0],["2026-02-11",700.0,700.0,700.0,700.0,0],["2026-02-12",700.0,700.0,700.0,700.0,0],["2026-02-13",700.0,800.0,600.0,700.0,1226100],["2026-02-23",700.0,700.0,700.0,700.0,0],["2026-02-24",700.0,700.0,700.0,700.0,0],["2026-02-25",700.0,700.0,700.0,700.0,0],["2026-02-26",700.0,700.0,700.0,700.0,0],["2026-02-27",700.0,700.0,600.0,700.0,179400],["2026-03-02",600.0,600.0,600.0,600.0,0],["2026-03-03",600.0,600.0,600.0,600.0,0],["2026-03-04",600.0,600.0,600.0,600.0,0],["2026-03-05",600.0,600.0,600.0,600.0,0],["2026-03-06",600.0,700.0,600.0,700.0,587500],["2026-03-09",700.0,700.0,700.0,700.0,0],["2026-03-10",700.0,700.0,700.0,700.0,0],["2026-03-11",700.0,700.0,700.0,700.0,0],["2026-03-12",700.0,700.0,700.0,700.0,0],["2026-03-13",700.0,800.0,600.0,700.0,2787900],["2026-03-16",800.0,800.0,800.0,800.0,0],["2026-03-17",800.0,800.0,800.0,800.0,0],["2026-03-18",800.0,800.0,800.0,800.0,0],["2026-03-19",800.0,800.0,800.0,800.0,0],["2026-03-20",700.0,800.0,700.0,700.0,353200],["2026-03-23",700.0,700.0,700.0,700.0,0],["2026-03-24",700.0,700.0,700.0,700.0,0],["2026-03-25",700.0,700.0,700.0,700.0,0],["2026-03-26",700.0,700.0,700.0,700.0,0],["2026-03-27",700.0,700.0,600.0,600.0,818900],["2026-03-30",600.0,600.0,600.0,600.0,0],["2026-03-31",600.0,600.0,600.0,600.0,0],["2026-04-01",600.0,600.0,600.0,600.0,0],["2026-04-02",600.0,600.0,600.0,600.0,0],["2026-04-03",600.0,600.0,500.0,600.0,1658700],["2026-04-06",500.0,500.0,500.0,500.0,0],["2026-04-07",500.0,500.0,500.0,500.0,0],["2026-04-08",500.0,500.0,500.0,500.0,0],["2026-04-09",500.0,500.0,500.0,500.0,0],["2026-04-10",600.0,600.0,500.0,600.0,148400],["2026-04-13",600.0,600.0,600.0,600.0,0],["2026-04-14",600.0,600.0,600.0,600.0,0],["2026-04-15",600.0,600.0,600.0,600.0,0],["2026-04-16",600.0,600.0,600.0,600.0,0],["2026-04-17",600.0,600.0,500.0,600.0,241600],["2026-04-20",500.0,500.0,500.0,500.0,0],["2026-04-21",500.0,500.0,500.0,500.0,0],["2026-04-22",500.0,500.0,500.0,500.0,0],["2026-04-23",500.0,500.0,500.0,500.0,0],["2026-04-24",500.0,600.0,500.0,600.0,417000],["2026-04-28",500.0,500.0,500.0,500.0,0],["2026-04-29",500.0,500.0,500.0,500.0,0],["2026-05-04",500.0,500.0,500.0,500.0,0],["2026-05-05",500.0,500.0,500.0,500.0,0],["2026-05-06",500.0,500.0,500.0,500.0,0],["2026-05-07",500.0,500.0,500.0,500.0,0],["2026-05-08",600.0,600.0,500.0,600.0,297500],["2026-05-11",500.0,500.0,500.0,500.0,0],["2026-05-12",500.0,500.0,500.0,500.0,0],["2026-05-13",500.0,500.0,500.0,500.0,0],["2026-05-14",500.0,500.0,500.0,500.0,0],["2026-05-15",500.0,600.0,500.0,500.0,372300],["2026-05-18",500.0,500.0,500.0,500.0,0],["2026-05-19",500.0,500.0,500.0,500.0,0],["2026-05-20",500.0,500.0,500.0,500.0,0],["2026-05-21",500.0,500.0,500.0,500.0,0],["2026-05-22",500.0,600.0,500.0,500.0,554400],["2026-05-25",500.0,500.0,500.0,500.0,0],["2026-05-26",500.0,500.0,500.0,500.0,0],["2026-05-27",500.0,500.0,500.0,500.0,0],["2026-05-28",500.0,500.0,500.0,500.0,0],["2026-05-29",600.0,600.0,500.0,600.0,265400],["2026-06-01",500.0,500.0,500.0,500.0,0],["2026-06-02",500.0,500.0,500.0,500.0,0],["2026-06-03",500.0,500.0,500.0,500.0,0],["2026-06-04",500.0,500.0,500.0,500.0,0],["2026-06-05",600.0,600.0,500.0,500.0,169100],["2026-06-08",500.0,500.0,500.0,500.0,0],["2026-06-09",500.0,500.0,500.0,500.0,0],["2026-06-10",500.0,500.0,500.0,500.0,0],["2026-06-11",500.0,500.0,500.0,500.0,0],["2026-06-12",600.0,600.0,500.0,500.0,315200],["2026-06-15",500.0,500.0,500.0,500.0,0],["2026-06-16",500.0,500.0,500.0,500.0,0],["2026-06-17",500.0,500.0,500.0,500.0,0],["2026-06-18",500.0,500.0,500.0,500.0,0],["2026-06-19",600.0,600.0,500.0,500.0,535300],["2026-06-22",500.0,500.0,500.0,500.0,0],["2026-06-23",500.0,500.0,500.0,500.0,0],["2026-06-24",500.0,500.0,500.0,500.0,0],["2026-06-25",500.0,500.0,500.0,500.0,0],["2026-06-26",500.0,600.0,400.0,500.0,340300],["2026-06-29",500.0,500.0,500.0,500.0,0],["2026-06-30",500.0,500.0,500.0,500.0,0],["2026-07-01",500.0,500.0,500.0,500.0,0],["2026-07-02",500.0,500.0,500.0,500.0,0],["2026-07-03",500.0,600.0,400.0,600.0,445300],["2026-07-06",500.0,500.0,500.0,500.0,0],["2026-07-07",500.0,500.0,500.0,500.0,0],["2026-07-08",500.0,500.0,500.0,500.0,0],["2026-07-09",500.0,500.0,500.0,500.0,0],["2026-07-10",600.0,600.0,500.0,600.0,53900],["2026-07-13",500.0,500.0,500.0,500.0,0],["2026-07-14",500.0,500.0,500.0,500.0,0],["2026-07-15",500.0,500.0,500.0,500.0,0],["2026-07-16",500.0,500.0,500.0,500.0,0],["2026-07-17",500.0,600.0,400.0,600.0,458500],["2026-07-20",500.0,500.0,500.0,500.0,0],["2026-07-21",500.0,500.0,500.0,500.0,0],["2026-07-22",500.0,500.0,500.0,500.0,0],["2026-07-23",500.0,500.0,500.0,500.0,0],["2026-07-24",500.0,500.0,400.0,500.0,70600],["2026-07-27",500.0,500.0,500.0,500.0,0],["2026-07-28",500.0,500.0,500.0,500.0,0],["2026-07-29",500.0,500.0,500.0,500.0,0],["2026-07-30",500.0,500.0,500.0,500.0,0],["2026-07-31",500.0,500.0,400.0,500.0,1065100],["2026-08-03",400.0,400.0,400.0,400.0,0],["2026-08-04",400.0,400.0,400.0,400.0,0],["2026-08-05",400.0,400.0,400.0,400.0,0],["2026-08-06",400.0,400.0,400.0,400.0,0],["2026-08-07",400.0,500.0,400.0,500.0,103000],["2026-08-10",500.0,500.0,500.0,500.0,0],["2026-08-11",500.0,500.0,500.0,500.0,0],["2026-08-12",500.0,500.0,500.0,500.0,0],["2026-08-13",500.0,500.0,500.0,500.0,0],["2026-08-14",500.0,500.0,400.0,500.0,729500],["2026-08-17",500.0,500.0,500.0,500.0,0],["2026-08-18",500.0,500.0,500.0,500.0,0],["2026-08-19",500.0,500.0,500.0,500.0,0],["2026-08-20",500.0,500.0,500.0,500.0,0],["2026-08-21",500.0,500.0,400.0,400.0,449800],["2026-08-24",500.0,500.0,500.0,500.0,0],["2026-08-25",500.0,500.0,500.0,500.0,0],["2026-08-26",500.0,500.0,500.0,500.0,0],["2026-08-27",500.0,500.0,500.0,500.0,0],["2026-08-28",500.0,500.0,400.0,500.0,140400],["2026-09-03",400.0,400.0,400.0,400.0,0],["2026-09-04",400.0,500.0,400.0,500.0,522000],["2026-09-07",400.0,400.0,400.0,400.0,0],["2026-09-08",400.0,400.0,400.0,400.0,0],["2026-09-09",400.0,400.0,400.0,400.0,0],["2026-09-10",400.0,400.0,400.0,400.0,0],["2026-09-11",400.0,500.0,400.0,400.0,217200],["2026-09-14",500.0,500.0,500.0,500.0,0],["2026-09-15",500.0,500.0,500.0,500.0,0],["2026-09-16",500.0,500.0,500.0,500.0,0],["2026-09-17",500.0,500.0,500.0,500.0,0],["2026-09-18",500.0,500.0,400.0,400.0,50100],["2026-09-21",400.0,400.0,400.0,400.0,0],["2026-09-22",400.0,400.0,400.0,400.0,0],["2026-09-23",400.0,400.0,400.0,400.0,0],["2026-09-24",400.0,400.0,400.0,400.0,0],["2026-09-25",400.0,500.0,400.0,500.0,281100],["2026-09-28",400.0,400.0,400.0,400.0,0],["2026-09-29",400.0,400.0,400.0,400.0,0],["2026-09-30",400.0,400.0,400.0,400.0,0],["2026-10-01",400.0,400.0,400.0,400.0,0],["2026-10-02",400.0,500.0,300.0,300.0,1090300],["2026-10-05",400.0,400.0,400.0,400.0,0],["2026-10-06",400.0,400.0,400.0,400.0,0],["2026-10-07",400.0,400.0,400.0,400.0,0],["2026-10-08",400.0,400.0,400.0,400.0,0],["2026-10-09",400.0,500.0,300.0,400.0,273300],["2026-10-12",400.0,400.0,400.0,400.0,0]]}