{"sym":"ATG","index":false,"bars":[["2016-08-22",11500.0,12400.0,11500.0,12400.0,27020],["2016-08-23",12400.0,12500.0,12400.0,12500.0,6530],["2016-08-24",12500.0,12500.0,12500.0,12500.0,2000],["2016-08-25",12400.0,12400.0,12400.0,12400.0,1500],["2016-08-26",12300.0,12300.0,12200.0,12200.0,1800],["2016-08-29",12300.0,12300.0,12000.0,12000.0,2550],["2016-08-30",12200.0,12200.0,12200.0,12200.0,400],["2016-08-31",12300.0,12300.0,12100.0,12300.0,310],["2016-09-01",12300.0,12300.0,12300.0,12300.0,0],["2016-09-05",12200.0,12500.0,12100.0,12200.0,11720],["2016-09-06",12300.0,12500.0,12200.0,12400.0,23610],["2016-09-07",12400.0,12800.0,12200.0,12400.0,31690],["2016-09-08",12400.0,12800.0,12100.0,12700.0,54000],["2016-09-09",12900.0,13300.0,12600.0,12800.0,90250],["2016-09-12",12800.0,12800.0,12300.0,12500.0,143360],["2016-09-13",11900.0,12500.0,11900.0,12500.0,163050],["2016-09-14",12500.0,12900.0,12400.0,12550.0,231800],["2016-09-15",12550.0,12600.0,12100.0,12500.0,154490],["2016-09-16",12600.0,13000.0,12400.0,12400.0,215600],["2016-09-19",12300.0,12700.0,12300.0,12300.0,218810],["2016-09-20",12400.0,13150.0,12100.0,13150.0,278010],["2016-09-21",13000.0,13900.0,12600.0,13900.0,253990],["2016-09-22",14100.0,14750.0,13750.0,14700.0,326500],["2016-09-23",14700.0,15300.0,14150.0,15300.0,326090],["2016-09-26",15200.0,16000.0,15200.0,15200.0,294820],["2016-09-27",15000.0,15500.0,15000.0,15400.0,247600],["2016-09-28",15200.0,15900.0,15200.0,15500.0,317650],["2016-09-29",15100.0,15300.0,15000.0,15300.0,216100],["2016-09-30",15300.0,15500.0,15000.0,15400.0,399670],["2016-10-03",15400.0,15400.0,15000.0,15100.0,277820],["2016-10-04",15100.0,15300.0,15000.0,15200.0,265850],["2016-10-05",15150.0,15200.0,15000.0,15000.0,231420],["2016-10-06",15000.0,15300.0,15000.0,15200.0,234800],["2016-10-07",15100.0,15250.0,15100.0,15250.0,439930],["2016-10-10",15150.0,15400.0,15100.0,15100.0,580430],["2016-10-11",15100.0,15500.0,15000.0,15050.0,293820],["2016-10-12",15100.0,15200.0,15000.0,15200.0,192060],["2016-10-13",15100.0,15200.0,15000.0,15000.0,152820],["2016-10-14",15000.0,15200.0,14750.0,14750.0,126490],["2016-10-17",14700.0,14700.0,14300.0,14400.0,153920],["2016-10-18",14300.0,14300.0,13900.0,13900.0,178040],["2016-10-19",13900.0,14200.0,13900.0,14100.0,219880],["2016-10-20",14000.0,14200.0,13500.0,14050.0,311520],["2016-10-21",14000.0,14050.0,13600.0,13900.0,324570],["2016-10-24",13700.0,13700.0,13400.0,13700.0,186430],["2016-10-25",13600.0,13750.0,13500.0,13700.0,256530],["2016-10-26",13700.0,13900.0,13600.0,13750.0,169180],["2016-10-27",13700.0,14000.0,13650.0,13800.0,162980],["2016-10-28",13700.0,14100.0,13650.0,13650.0,158300],["2016-10-31",13650.0,13650.0,13400.0,13400.0,349720],["2016-11-01",13400.0,13400.0,13100.0,13350.0,277670],["2016-11-02",13300.0,13300.0,13100.0,13100.0,163060],["2016-11-03",13000.0,13200.0,13000.0,13200.0,148410],["2016-11-04",13000.0,13200.0,13000.0,13200.0,160090],["2016-11-07",13200.0,13300.0,13000.0,13300.0,791520],["2016-11-08",13200.0,13300.0,12950.0,13200.0,343520],["2016-11-09",13200.0,13200.0,13000.0,13050.0,160360],["2016-11-10",13050.0,13300.0,13050.0,13100.0,214260],["2016-11-11",13000.0,13200.0,13000.0,13100.0,401120],["2016-11-14",13100.0,13500.0,13100.0,13300.0,305380],["2016-11-15",13200.0,13400.0,13000.0,13200.0,250120],["2016-11-16",13100.0,13200.0,13000.0,13200.0,258590],["2016-11-17",13200.0,13200.0,12800.0,12850.0,174360],["2016-11-18",12900.0,13000.0,12800.0,13000.0,476610],["2016-11-21",13000.0,13300.0,12900.0,13300.0,479720],["2016-11-22",13200.0,13500.0,13100.0,13400.0,429410],["2016-11-23",13300.0,13600.0,13100.0,13100.0,356550],["2016-11-24",13100.0,13200.0,12900.0,13200.0,237650],["2016-11-25",13200.0,13300.0,13100.0,13300.0,244520],["2016-11-28",13300.0,13300.0,12900.0,13100.0,152460],["2016-11-29",13100.0,13300.0,12700.0,13100.0,316130],["2016-11-30",13100.0,13200.0,12950.0,13100.0,255500],["2016-12-01",13100.0,13200.0,12900.0,13000.0,680350],["2016-12-02",13000.0,13100.0,12950.0,13100.0,275900],["2016-12-05",13100.0,13100.0,12700.0,12800.0,231600],["2016-12-06",12800.0,13200.0,12700.0,12750.0,444410],["2016-12-07",12700.0,13300.0,12600.0,13300.0,242220],["2016-12-08",13200.0,13400.0,13000.0,13000.0,184200],["2016-12-09",13000.0,13100.0,12800.0,12950.0,174310],["2016-12-12",12950.0,13100.0,12600.0,12850.0,360520],["2016-12-13",12850.0,12850.0,12700.0,12750.0,195000],["2016-12-14",12750.0,12750.0,11900.0,12450.0,408480],["2016-12-15",12450.0,12500.0,11600.0,11600.0,115440],["2016-12-16",10800.0,10800.0,10800.0,10800.0,1700],["2016-12-19",10050.0,10050.0,10050.0,10050.0,3950],["2016-12-20",9350.0,9350.0,9350.0,9350.0,10],["2016-12-21",8700.0,9300.0,8700.0,8700.0,13240],["2016-12-22",8100.0,8100.0,8100.0,8100.0,110],["2016-12-23",7540.0,7540.0,7540.0,7540.0,910],["2016-12-26",7020.0,7020.0,7020.0,7020.0,10],["2016-12-27",6530.0,6530.0,6530.0,6530.0,10],["2016-12-28",6080.0,6080.0,6080.0,6080.0,1050],["2016-12-29",5660.0,5660.0,5660.0,5660.0,10550],["2016-12-30",5270.0,5270.0,5270.0,5270.0,1760],["2017-01-03",4910.0,4910.0,4910.0,4910.0,20],["2017-01-04",4570.0,4570.0,4570.0,4570.0,198980],["2017-01-05",4260.0,4260.0,4260.0,4260.0,520],["2017-01-06",3970.0,3970.0,3970.0,3970.0,120],["2017-01-09",3700.0,3700.0,3700.0,3700.0,330],["2017-01-10",3450.0,3450.0,3450.0,3450.0,20],["2017-01-11",3210.0,3210.0,3210.0,3210.0,190],["2017-01-12",3100.0,3100.0,2990.0,2990.0,26570],["2017-01-13",2790.0,2790.0,2790.0,2790.0,210],["2017-01-16",2600.0,2600.0,2600.0,2600.0,560],["2017-01-17",2420.0,2420.0,2420.0,2420.0,2060],["2017-01-18",2260.0,2260.0,2260.0,2260.0,60],["2017-01-19",2110.0,2110.0,2110.0,2110.0,270],["2017-01-20",1970.0,1970.0,1970.0,1970.0,280],["2017-01-23",1840.0,1840.0,1840.0,1840.0,1440],["2017-01-24",1720.0,1720.0,1720.0,1720.0,2670],["2017-01-25",1600.0,1600.0,1600.0,1600.0,1842210],["2017-02-02",1490.0,1710.0,1490.0,1710.0,1847050],["2017-02-03",1820.0,1820.0,1820.0,1820.0,408730],["2017-02-06",1940.0,1940.0,1940.0,1940.0,564340],["2017-02-07",2070.0,2070.0,2070.0,2070.0,214910],["2017-02-08",2210.0,2210.0,2070.0,2210.0,1955730],["2017-02-09",2360.0,2360.0,2360.0,2360.0,43100],["2017-02-10",2520.0,2520.0,2520.0,2520.0,132070],["2017-02-13",2690.0,2690.0,2350.0,2690.0,2520720],["2017-02-14",2860.0,2870.0,2700.0,2870.0,671980],["2017-02-15",3070.0,3070.0,3070.0,3070.0,352290],["2017-02-16",3280.0,3280.0,3280.0,3280.0,825380],["2017-02-17",3500.0,3500.0,3060.0,3500.0,2394200],["2017-02-20",3740.0,3740.0,3400.0,3740.0,704680],["2017-02-21",3740.0,4000.0,3500.0,3500.0,777330],["2017-02-22",3260.0,3300.0,3260.0,3260.0,400140],["2017-02-23",3040.0,3480.0,3040.0,3390.0,1300680],["2017-02-24",3170.0,3390.0,3160.0,3160.0,500660],["2017-02-27",2940.0,3160.0,2940.0,2940.0,531800],["2017-02-28",2750.0,2750.0,2740.0,2740.0,531570],["2017-03-01",2550.0,2550.0,2550.0,2550.0,155880],["2017-03-02",2380.0,2720.0,2380.0,2720.0,488220],["2017-03-03",2910.0,2910.0,2800.0,2910.0,474470],["2017-03-06",3110.0,3110.0,2800.0,2920.0,281970],["2017-03-07",2740.0,2860.0,2740.0,2850.0,290010],["2017-03-08",2710.0,2840.0,2660.0,2670.0,239070],["2017-03-09",2570.0,2850.0,2570.0,2790.0,88900],["2017-03-10",2790.0,2790.0,2600.0,2600.0,372510],["2017-03-13",2710.0,2710.0,2460.0,2590.0,211220],["2017-03-14",2450.0,2630.0,2450.0,2590.0,193880],["2017-03-15",2570.0,2580.0,2460.0,2480.0,203140],["2017-03-16",2480.0,2630.0,2450.0,2620.0,173120],["2017-03-17",2600.0,2600.0,2450.0,2510.0,162950],["2017-03-20",2510.0,2510.0,2450.0,2500.0,239980],["2017-03-21",2500.0,2520.0,2470.0,2490.0,156850],["2017-03-22",2500.0,2500.0,2440.0,2440.0,105090],["2017-03-23",2440.0,2450.0,2400.0,2410.0,54730],["2017-03-24",2410.0,2410.0,2290.0,2300.0,348770],["2017-03-27",2300.0,2360.0,2300.0,2310.0,108240],["2017-03-28",2420.0,2420.0,2310.0,2340.0,124050],["2017-03-29",2320.0,2400.0,2310.0,2340.0,24660],["2017-03-30",2310.0,2380.0,2310.0,2330.0,51950],["2017-03-31",2340.0,2350.0,2300.0,2330.0,62700],["2017-04-03",2350.0,2360.0,2300.0,2320.0,62020],["2017-04-04",2340.0,2340.0,2300.0,2330.0,68080],["2017-04-05",2330.0,2330.0,2250.0,2300.0,56900],["2017-04-07",2300.0,2320.0,2260.0,2260.0,41840],["2017-04-10",2110.0,2300.0,2110.0,2110.0,261010],["2017-04-11",2200.0,2220.0,2110.0,2220.0,220030],["2017-04-12",2370.0,2370.0,2300.0,2370.0,329940],["2017-04-13",2530.0,2530.0,2530.0,2530.0,180180],["2017-04-14",2700.0,2700.0,2560.0,2620.0,596330],["2017-04-17",2440.0,2590.0,2440.0,2440.0,170970],["2017-04-18",2440.0,2490.0,2280.0,2400.0,166770],["2017-04-19",2560.0,2560.0,2400.0,2560.0,372350],["2017-04-20",2660.0,2660.0,2400.0,2650.0,145440],["2017-04-21",2470.0,2530.0,2470.0,2470.0,459190],["2017-04-24",2310.0,2490.0,2300.0,2400.0,359760],["2017-04-25",2400.0,2400.0,2240.0,2240.0,1251110],["2017-04-26",2170.0,2300.0,2090.0,2100.0,1505620],["2017-04-27",2150.0,2220.0,1960.0,2190.0,330050],["2017-04-28",2150.0,2240.0,2150.0,2180.0,171730],["2017-05-03",2050.0,2150.0,2030.0,2050.0,371650],["2017-05-04",2000.0,2070.0,2000.0,2050.0,269840],["2017-05-05",2040.0,2050.0,1910.0,2050.0,357570],["2017-05-08",1950.0,2050.0,1910.0,1970.0,678580],["2017-05-09",1950.0,2090.0,1840.0,2050.0,437200],["2017-05-10",2050.0,2100.0,2050.0,2070.0,245740],["2017-05-11",2030.0,2060.0,2000.0,2010.0,199200],["2017-05-12",2050.0,2050.0,2000.0,2020.0,157780],["2017-05-15",2040.0,2040.0,1960.0,2030.0,322390],["2017-05-16",2030.0,2050.0,2000.0,2040.0,397910],["2017-05-17",2060.0,2180.0,2040.0,2130.0,608770],["2017-05-18",2100.0,2110.0,2060.0,2060.0,200690],["2017-05-19",2060.0,2080.0,2030.0,2070.0,164710],["2017-05-22",2070.0,2120.0,2050.0,2100.0,336290],["2017-05-23",2070.0,2100.0,2000.0,2080.0,243500],["2017-05-24",2030.0,2080.0,2030.0,2040.0,66780],["2017-05-25",2070.0,2080.0,2020.0,2030.0,197080],["2017-05-26",2050.0,2130.0,2030.0,2130.0,365640],["2017-05-29",2150.0,2250.0,2140.0,2200.0,889280],["2017-05-30",2150.0,2170.0,2100.0,2100.0,277160],["2017-05-31",2100.0,2100.0,2060.0,2070.0,131030],["2017-06-01",2070.0,2080.0,2040.0,2040.0,210810],["2017-06-02",2040.0,2100.0,2040.0,2080.0,124810],["2017-06-05",2180.0,2180.0,2140.0,2160.0,562930],["2017-06-06",2170.0,2180.0,2100.0,2160.0,360390],["2017-06-07",2150.0,2310.0,2150.0,2310.0,1238470],["2017-06-08",2470.0,2470.0,2450.0,2470.0,801600],["2017-06-09",2640.0,2640.0,2640.0,2640.0,385700],["2017-06-12",2800.0,2800.0,2460.0,2460.0,1517480],["2017-06-13",2290.0,2630.0,2290.0,2500.0,845550],["2017-06-14",2400.0,2640.0,2330.0,2330.0,573820],["2017-06-15",2250.0,2490.0,2250.0,2490.0,1019330],["2017-06-16",2500.0,2500.0,2390.0,2400.0,279020],["2017-06-19",2540.0,2560.0,2400.0,2560.0,1396110],["2017-06-20",2600.0,2730.0,2470.0,2730.0,1275800],["2017-06-21",2730.0,2920.0,2730.0,2920.0,1479220],["2017-06-22",2920.0,3120.0,2920.0,3120.0,1478910],["2017-06-23",3100.0,3330.0,2910.0,3200.0,1184050],["2017-06-26",3200.0,3200.0,2980.0,2990.0,1330400],["2017-06-27",2980.0,2990.0,2890.0,2950.0,754470],["2017-06-28",2860.0,3130.0,2860.0,3030.0,562780],["2017-06-29",3030.0,3240.0,3030.0,3240.0,1183080],["2017-06-30",3450.0,3460.0,3400.0,3460.0,628960],["2017-07-03",3700.0,3700.0,3700.0,3700.0,189110],["2017-07-04",3950.0,3950.0,3450.0,3510.0,2277520],["2017-07-05",3490.0,3750.0,3340.0,3750.0,1009320],["2017-07-06",3950.0,4010.0,3900.0,4010.0,1105220],["2017-07-07",4010.0,4100.0,3730.0,3740.0,984440],["2017-07-10",3700.0,3750.0,3520.0,3600.0,766270],["2017-07-11",3500.0,3670.0,3410.0,3550.0,480760],["2017-07-12",3600.0,3710.0,3470.0,3690.0,352210],["2017-07-13",3600.0,3690.0,3500.0,3500.0,370500],["2017-07-14",3420.0,3550.0,3370.0,3420.0,385020],["2017-07-17",3420.0,3420.0,3200.0,3300.0,582190],["2017-07-18",3260.0,3530.0,3250.0,3530.0,619910],["2017-07-19",3530.0,3630.0,3420.0,3530.0,115390],["2017-07-20",3450.0,3480.0,3360.0,3400.0,240690],["2017-07-21",3350.0,3400.0,3300.0,3310.0,289660],["2017-07-24",3200.0,3300.0,3080.0,3080.0,311560],["2017-07-25",3100.0,3290.0,2870.0,3250.0,908600],["2017-07-26",3300.0,3470.0,3210.0,3470.0,786770],["2017-07-27",3530.0,3630.0,3430.0,3430.0,453780],["2017-07-28",3300.0,3500.0,3300.0,3350.0,217930],["2017-07-31",3270.0,3320.0,3160.0,3160.0,386510],["2017-08-01",3100.0,3200.0,3080.0,3180.0,230320],["2017-08-02",3240.0,3400.0,3140.0,3400.0,736080],["2017-08-03",3380.0,3500.0,3320.0,3320.0,302830],["2017-08-04",3320.0,3400.0,3240.0,3380.0,249860],["2017-08-07",3400.0,3610.0,3400.0,3610.0,942010],["2017-08-08",3850.0,3860.0,3700.0,3700.0,1175350],["2017-08-09",3700.0,3940.0,3650.0,3940.0,1054020],["2017-08-10",4180.0,4210.0,4000.0,4210.0,1198820],["2017-08-11",4050.0,4210.0,3980.0,4000.0,901470],["2017-08-14",4280.0,4280.0,4270.0,4280.0,434330],["2017-08-15",4570.0,4570.0,4500.0,4570.0,675850],["2017-08-16",4870.0,4880.0,4570.0,4600.0,1006620],["2017-08-17",4500.0,4510.0,4280.0,4280.0,408780],["2017-08-18",3990.0,4250.0,3990.0,4150.0,929590],["2017-08-21",4150.0,4440.0,4150.0,4440.0,743430],["2017-08-22",4440.0,4600.0,4200.0,4300.0,359550],["2017-08-23",4300.0,4300.0,4090.0,4110.0,334000],["2017-08-24",4000.0,4190.0,3830.0,3830.0,921540],["2017-08-25",3650.0,4090.0,3650.0,4090.0,451630],["2017-08-28",4280.0,4280.0,4000.0,4030.0,190270],["2017-08-29",4030.0,4060.0,3960.0,3980.0,213980],["2017-08-30",3980.0,3980.0,3840.0,3920.0,386840],["2017-08-31",3850.0,3920.0,3830.0,3860.0,146100],["2017-09-01",3950.0,3990.0,3870.0,3950.0,133750],["2017-09-05",3950.0,3960.0,3860.0,3860.0,132480],["2017-09-06",3950.0,3950.0,3860.0,3910.0,75580],["2017-09-07",3900.0,3930.0,3890.0,3900.0,50510],["2017-09-08",3880.0,3900.0,3800.0,3800.0,243810],["2017-09-11",3800.0,3850.0,3700.0,3790.0,143850],["2017-09-12",3750.0,3840.0,3750.0,3820.0,127630],["2017-09-13",3890.0,3900.0,3790.0,3850.0,114580],["2017-09-14",3840.0,3950.0,3830.0,3940.0,251680],["2017-09-15",3910.0,4210.0,3910.0,4210.0,869430],["2017-09-18",4370.0,4400.0,4250.0,4320.0,283400],["2017-09-19",4350.0,4380.0,4110.0,4300.0,357120],["2017-09-20",4150.0,4210.0,4110.0,4210.0,192420],["2017-09-21",4070.0,4180.0,3990.0,4080.0,304590],["2017-09-22",4080.0,4080.0,3900.0,4000.0,161850],["2017-09-25",4140.0,4140.0,4000.0,4070.0,109420],["2017-09-26",4070.0,4100.0,3920.0,3980.0,190860],["2017-09-27",4000.0,4070.0,3980.0,4000.0,67660],["2017-09-28",4070.0,4090.0,3750.0,3760.0,581240],["2017-09-29",3880.0,3880.0,3760.0,3830.0,217590],["2017-10-02",3890.0,3890.0,3720.0,3720.0,135920],["2017-10-03",3710.0,3750.0,3460.0,3490.0,241020],["2017-10-04",3450.0,3730.0,3450.0,3730.0,131260],["2017-10-05",3800.0,3900.0,3740.0,3740.0,54720],["2017-10-06",3750.0,3800.0,3700.0,3710.0,46350],["2017-10-09",3880.0,3880.0,3610.0,3610.0,73910],["2017-10-10",3760.0,3760.0,3600.0,3610.0,142390],["2017-10-11",3580.0,3690.0,3580.0,3610.0,102310],["2017-10-12",3610.0,3650.0,3520.0,3600.0,93700],["2017-10-13",3510.0,3620.0,3510.0,3590.0,112020],["2017-10-16",3620.0,3620.0,3570.0,3590.0,84570],["2017-10-17",3730.0,3730.0,3620.0,3690.0,55440],["2017-10-18",3690.0,3790.0,3670.0,3720.0,108690],["2017-10-19",3720.0,3730.0,3680.0,3710.0,47220],["2017-10-20",3710.0,3710.0,3600.0,3680.0,72930],["2017-10-23",3680.0,3720.0,3550.0,3560.0,104930],["2017-10-24",3710.0,3710.0,3510.0,3570.0,29360],["2017-10-25",3650.0,3660.0,3510.0,3590.0,52990],["2017-10-26",3600.0,3680.0,3400.0,3540.0,63710],["2017-10-27",3320.0,3590.0,3320.0,3500.0,94830],["2017-10-30",3550.0,3600.0,3490.0,3500.0,174410],["2017-10-31",3550.0,3550.0,3370.0,3430.0,69560],["2017-11-01",3430.0,3450.0,3190.0,3190.0,398150],["2017-11-02",3000.0,3280.0,2970.0,2990.0,400030],["2017-11-03",2990.0,2990.0,2920.0,2990.0,115410],["2017-11-06",3100.0,3100.0,3000.0,3010.0,51910],["2017-11-07",3010.0,3030.0,3000.0,3020.0,129960],["2017-11-08",3020.0,3070.0,3000.0,3040.0,65590],["2017-11-09",3050.0,3200.0,3040.0,3080.0,81650],["2017-11-10",3050.0,3080.0,3000.0,3010.0,46920],["2017-11-13",3040.0,3040.0,2860.0,2860.0,55570],["2017-11-14",2680.0,2860.0,2680.0,2800.0,102830],["2017-11-15",2700.0,2800.0,2700.0,2800.0,104050],["2017-11-16",2800.0,2980.0,2800.0,2960.0,110770],["2017-11-17",3050.0,3130.0,2930.0,2940.0,30720],["2017-11-20",2940.0,2990.0,2940.0,2960.0,29470],["2017-11-21",2960.0,2980.0,2910.0,2980.0,81200],["2017-11-22",2920.0,2940.0,2890.0,2940.0,89820],["2017-11-23",2940.0,2940.0,2890.0,2900.0,71430],["2017-11-24",2900.0,2980.0,2890.0,2980.0,59550],["2017-11-27",3000.0,3170.0,3000.0,3160.0,284790],["2017-11-28",3160.0,3160.0,3000.0,3090.0,230990],["2017-11-29",3090.0,3300.0,3090.0,3280.0,99110],["2017-11-30",3280.0,3320.0,3260.0,3270.0,337580],["2017-12-01",3270.0,3270.0,3100.0,3140.0,25450],["2017-12-04",3140.0,3140.0,2930.0,3000.0,633970],["2017-12-05",3000.0,3050.0,2950.0,2990.0,92330],["2017-12-06",3020.0,3090.0,2790.0,3000.0,220550],["2017-12-07",3010.0,3030.0,2910.0,3000.0,34490],["2017-12-08",3020.0,3020.0,2920.0,3000.0,122710],["2017-12-11",3000.0,3000.0,2900.0,2900.0,32310],["2017-12-12",2770.0,2930.0,2770.0,2900.0,56270],["2017-12-13",2850.0,2940.0,2800.0,2940.0,60850],["2017-12-14",2930.0,2940.0,2800.0,2910.0,58820],["2017-12-15",2910.0,3050.0,2850.0,2930.0,69440],["2017-12-18",2980.0,2980.0,2910.0,2930.0,29230],["2017-12-19",3100.0,3110.0,2930.0,2960.0,171450],["2017-12-20",2990.0,2990.0,2870.0,2920.0,64870],["2017-12-21",2880.0,2950.0,2880.0,2940.0,63160],["2017-12-22",2940.0,2970.0,2880.0,2900.0,58580],["2017-12-25",2900.0,2930.0,2860.0,2900.0,26990],["2017-12-26",2950.0,2950.0,2860.0,2910.0,118840],["2017-12-27",2900.0,2910.0,2860.0,2860.0,63070],["2017-12-28",2900.0,2900.0,2860.0,2900.0,55740],["2017-12-29",2920.0,2920.0,2800.0,2900.0,61890],["2018-01-02",2900.0,2900.0,2860.0,2870.0,19600],["2018-01-03",2890.0,2890.0,2820.0,2820.0,149530],["2018-01-04",2840.0,2900.0,2830.0,2890.0,91920],["2018-01-05",2890.0,2890.0,2820.0,2820.0,43430],["2018-01-08",2900.0,3000.0,2890.0,2940.0,141210],["2018-01-09",2890.0,2940.0,2840.0,2900.0,220410],["2018-01-10",2940.0,2940.0,2870.0,2880.0,32650],["2018-01-11",2860.0,2900.0,2840.0,2900.0,90200],["2018-01-12",2870.0,2910.0,2810.0,2880.0,229860],["2018-01-15",2910.0,2910.0,2800.0,2810.0,111770],["2018-01-16",2810.0,2850.0,2800.0,2830.0,108560],["2018-01-17",2830.0,2860.0,2830.0,2850.0,136090],["2018-01-18",2850.0,2890.0,2800.0,2860.0,151320],["2018-01-19",2880.0,2880.0,2830.0,2860.0,86100],["2018-01-22",2820.0,2820.0,2750.0,2760.0,81420],["2018-01-25",2760.0,2800.0,2700.0,2800.0,147940],["2018-01-26",2720.0,2800.0,2670.0,2800.0,80990],["2018-01-29",2800.0,2800.0,2620.0,2630.0,51860],["2018-01-30",2610.0,2640.0,2500.0,2520.0,192700],["2018-01-31",2520.0,2690.0,2520.0,2690.0,112700],["2018-02-01",2860.0,2870.0,2800.0,2870.0,389550],["2018-02-02",3000.0,3050.0,2870.0,2920.0,319710],["2018-02-05",2920.0,2920.0,2720.0,2720.0,59430],["2018-02-06",2650.0,2730.0,2530.0,2600.0,75730],["2018-02-07",2600.0,2780.0,2420.0,2620.0,149840],["2018-02-08",2690.0,2790.0,2620.0,2620.0,104540],["2018-02-09",2730.0,2730.0,2520.0,2520.0,29220],["2018-02-12",2680.0,2680.0,2600.0,2670.0,35100],["2018-02-13",2800.0,2800.0,2620.0,2750.0,11760],["2018-02-21",2750.0,2750.0,2750.0,2750.0,4410],["2018-02-22",2710.0,2710.0,2600.0,2700.0,65760],["2018-02-23",2550.0,2660.0,2520.0,2520.0,377240],["2018-02-26",2450.0,2500.0,2430.0,2450.0,112390],["2018-02-27",2330.0,2600.0,2280.0,2440.0,333330],["2018-02-28",2450.0,2450.0,2270.0,2400.0,621230],["2018-03-01",2400.0,2400.0,2300.0,2350.0,221080],["2018-03-02",2350.0,2510.0,2350.0,2510.0,479650],["2018-03-05",2680.0,2680.0,2680.0,2680.0,174900],["2018-03-06",2850.0,2850.0,2500.0,2680.0,335520],["2018-03-07",2600.0,2640.0,2510.0,2640.0,263500],["2018-03-08",2600.0,2620.0,2460.0,2500.0,296760],["2018-03-09",2500.0,2500.0,2400.0,2400.0,108630],["2018-03-12",2400.0,2540.0,2310.0,2480.0,234910],["2018-03-13",2320.0,2450.0,2320.0,2400.0,50910],["2018-03-14",2430.0,2560.0,2430.0,2500.0,143860],["2018-03-15",2500.0,2520.0,2460.0,2520.0,87770],["2018-03-16",2480.0,2520.0,2420.0,2500.0,50070],["2018-03-19",2370.0,2480.0,2370.0,2430.0,33840],["2018-03-20",2400.0,2440.0,2400.0,2440.0,14480],["2018-03-21",2480.0,2480.0,2370.0,2420.0,84050],["2018-03-22",2420.0,2420.0,2370.0,2370.0,36410],["2018-03-23",2490.0,2490.0,2380.0,2430.0,54710],["2018-03-26",2460.0,2480.0,2430.0,2430.0,106660],["2018-03-27",2430.0,2470.0,2400.0,2470.0,70440],["2018-03-28",2460.0,2470.0,2350.0,2350.0,80700],["2018-03-29",2350.0,2420.0,2350.0,2400.0,16190],["2018-03-30",2400.0,2460.0,2250.0,2250.0,101250],["2018-04-02",2290.0,2350.0,2290.0,2350.0,9120],["2018-04-03",2320.0,2390.0,2200.0,2380.0,57530],["2018-04-04",2380.0,2390.0,2310.0,2380.0,96360],["2018-04-05",2380.0,2380.0,2300.0,2330.0,14870],["2018-04-06",2290.0,2350.0,2290.0,2350.0,65440],["2018-04-09",2300.0,2370.0,2300.0,2370.0,32000],["2018-04-10",2370.0,2370.0,2320.0,2330.0,12570],["2018-04-11",2300.0,2300.0,2250.0,2270.0,38760],["2018-04-12",2280.0,2300.0,2230.0,2300.0,10810],["2018-04-13",2340.0,2340.0,2260.0,2300.0,10420],["2018-04-16",2300.0,2320.0,2300.0,2310.0,118350],["2018-04-17",2350.0,2350.0,2300.0,2300.0,17170],["2018-04-18",2300.0,2340.0,2280.0,2330.0,18140],["2018-04-19",2300.0,2330.0,2240.0,2260.0,52500],["2018-04-20",2250.0,2290.0,2220.0,2290.0,17310],["2018-04-23",2200.0,2290.0,2200.0,2290.0,1890],["2018-04-24",2170.0,2170.0,2170.0,2170.0,3810],["2018-04-26",2170.0,2290.0,2150.0,2150.0,7790],["2018-04-27",2200.0,2220.0,2000.0,2220.0,26930],["2018-05-02",2200.0,2270.0,2100.0,2230.0,30740],["2018-05-03",2090.0,2230.0,2080.0,2080.0,103210],["2018-05-04",2050.0,2150.0,2050.0,2090.0,3700],["2018-05-07",2070.0,2080.0,1950.0,1950.0,27060],["2018-05-08",1980.0,2080.0,1900.0,2000.0,36670],["2018-05-09",2000.0,2050.0,1860.0,2000.0,341190],["2018-05-10",2000.0,2040.0,1960.0,2030.0,25270],["2018-05-11",1920.0,2020.0,1900.0,1950.0,26100],["2018-05-14",2000.0,2000.0,1860.0,1950.0,44450],["2018-05-15",1950.0,1970.0,1900.0,1910.0,10730],["2018-05-16",1910.0,1950.0,1910.0,1950.0,20450],["2018-05-17",1950.0,2000.0,1950.0,1950.0,87530],["2018-05-18",1990.0,1990.0,1940.0,1980.0,12530],["2018-05-21",1980.0,1980.0,1960.0,1980.0,47820],["2018-05-22",1980.0,1980.0,1880.0,1970.0,43790],["2018-05-23",1970.0,1970.0,1840.0,1840.0,133810],["2018-05-24",1840.0,1960.0,1840.0,1860.0,19720],["2018-05-25",1930.0,1930.0,1730.0,1840.0,159360],["2018-05-28",1840.0,1840.0,1720.0,1760.0,54100],["2018-05-29",1760.0,1820.0,1710.0,1800.0,4150],["2018-05-30",1800.0,1880.0,1680.0,1880.0,26820],["2018-05-31",1750.0,1880.0,1750.0,1770.0,5460],["2018-06-01",1790.0,1860.0,1780.0,1860.0,73280],["2018-06-04",1860.0,1860.0,1820.0,1850.0,38140],["2018-06-05",1800.0,1850.0,1800.0,1800.0,31880],["2018-06-06",1800.0,1850.0,1800.0,1810.0,19900],["2018-06-07",1800.0,1850.0,1700.0,1750.0,33310],["2018-06-08",1760.0,1800.0,1750.0,1800.0,59810],["2018-06-11",1800.0,1830.0,1760.0,1820.0,4690],["2018-06-12",1790.0,1800.0,1740.0,1780.0,7350],["2018-06-13",1680.0,1800.0,1680.0,1720.0,41380],["2018-06-14",1800.0,1800.0,1720.0,1790.0,2750],["2018-06-15",1790.0,1790.0,1730.0,1780.0,10410],["2018-06-18",1850.0,1850.0,1740.0,1750.0,17530],["2018-06-19",1750.0,1780.0,1670.0,1770.0,74270],["2018-06-20",1740.0,1740.0,1660.0,1670.0,103150],["2018-06-21",1740.0,1740.0,1680.0,1700.0,6580],["2018-06-22",1670.0,1740.0,1600.0,1650.0,22090],["2018-06-25",1620.0,1760.0,1600.0,1760.0,135900],["2018-06-26",1820.0,1880.0,1760.0,1870.0,385330],["2018-06-27",1870.0,2000.0,1860.0,2000.0,156360],["2018-06-28",1920.0,2090.0,1860.0,1950.0,94690],["2018-06-29",1840.0,1970.0,1820.0,1820.0,243870],["2018-07-02",1820.0,1820.0,1700.0,1700.0,267300],["2018-07-03",1660.0,1770.0,1600.0,1600.0,47900],["2018-07-04",1600.0,1690.0,1600.0,1680.0,36870],["2018-07-05",1680.0,1690.0,1570.0,1570.0,351180],["2018-07-06",1580.0,1580.0,1470.0,1470.0,270050],["2018-07-09",1460.0,1470.0,1370.0,1370.0,607220],["2018-07-10",1390.0,1420.0,1300.0,1410.0,69940],["2018-07-11",1400.0,1400.0,1320.0,1360.0,95900],["2018-07-12",1340.0,1350.0,1270.0,1270.0,107380],["2018-07-13",1320.0,1320.0,1190.0,1200.0,106720],["2018-07-16",1200.0,1240.0,1120.0,1120.0,349030],["2018-07-17",1120.0,1190.0,1120.0,1190.0,325200],["2018-07-18",1220.0,1270.0,1220.0,1270.0,230960],["2018-07-19",1310.0,1350.0,1300.0,1350.0,593980],["2018-07-20",1360.0,1430.0,1260.0,1310.0,220850],["2018-07-23",1300.0,1340.0,1280.0,1330.0,153210],["2018-07-24",1310.0,1310.0,1240.0,1270.0,160010],["2018-07-25",1270.0,1290.0,1220.0,1270.0,116230],["2018-07-26",1280.0,1280.0,1220.0,1270.0,82830],["2018-07-27",1270.0,1270.0,1220.0,1240.0,90250],["2018-07-30",1240.0,1240.0,1170.0,1190.0,164320],["2018-07-31",1180.0,1240.0,1150.0,1230.0,61480],["2018-08-01",1200.0,1210.0,1150.0,1160.0,493810],["2018-08-02",1150.0,1180.0,1100.0,1140.0,174880],["2018-08-03",1140.0,1160.0,1080.0,1100.0,154120],["2018-08-06",1080.0,1100.0,1030.0,1090.0,185740],["2018-08-07",1090.0,1090.0,1020.0,1020.0,140140],["2018-08-08",1020.0,1090.0,1000.0,1070.0,80060],["2018-08-09",1090.0,1140.0,1070.0,1110.0,281010],["2018-08-10",1120.0,1140.0,1070.0,1070.0,80930],["2018-08-13",1070.0,1120.0,1000.0,1040.0,190450],["2018-08-14",1030.0,1050.0,980.0,1030.0,481680],["2018-08-15",1030.0,1030.0,1010.0,1020.0,25420],["2018-08-16",1050.0,1050.0,1010.0,1010.0,69470],["2018-08-17",1030.0,1030.0,980.0,1000.0,178200],["2018-08-20",1000.0,1020.0,990.0,990.0,61270],["2018-08-21",1010.0,1020.0,990.0,990.0,79640],["2018-08-22",1000.0,1020.0,990.0,1020.0,90210],["2018-08-23",1000.0,1020.0,1000.0,1000.0,61260],["2018-08-24",1000.0,1000.0,1000.0,1000.0,10440],["2018-08-27",1000.0,1010.0,990.0,1000.0,56270],["2018-08-28",1000.0,1010.0,1000.0,1010.0,25560],["2018-08-29",1010.0,1010.0,1000.0,1000.0,29620],["2018-08-30",1000.0,1010.0,990.0,1000.0,44840],["2018-08-31",950.0,1000.0,950.0,990.0,84870],["2018-09-04",960.0,990.0,960.0,980.0,47190],["2018-09-05",980.0,980.0,950.0,960.0,169590],["2018-09-06",960.0,1020.0,950.0,1020.0,287590],["2018-09-07",1060.0,1090.0,1060.0,1090.0,375420],["2018-09-10",1140.0,1160.0,1120.0,1160.0,692200],["2018-09-11",1240.0,1240.0,1230.0,1240.0,672840],["2018-09-12",1320.0,1320.0,1310.0,1320.0,721090],["2018-09-13",1410.0,1410.0,1230.0,1320.0,1061860],["2018-09-14",1230.0,1270.0,1230.0,1240.0,193180],["2018-09-17",1250.0,1320.0,1250.0,1320.0,419320],["2018-09-18",1350.0,1410.0,1350.0,1410.0,750160],["2018-09-19",1500.0,1500.0,1500.0,1500.0,137000],["2018-09-20",1600.0,1600.0,1600.0,1600.0,205830],["2018-09-21",1710.0,1710.0,1500.0,1670.0,1065230],["2018-09-24",1670.0,1710.0,1560.0,1700.0,538280],["2018-09-25",1710.0,1810.0,1660.0,1810.0,653550],["2018-09-26",1930.0,1930.0,1930.0,1930.0,73260],["2018-09-27",2060.0,2060.0,2060.0,2060.0,125930],["2018-09-28",2200.0,2200.0,1950.0,2200.0,1667600],["2018-10-01",2350.0,2350.0,2350.0,2350.0,106170],["2018-10-02",2510.0,2510.0,2510.0,2510.0,24120],["2018-10-03",2680.0,2680.0,2680.0,2680.0,260960],["2018-10-04",2860.0,2860.0,2860.0,2860.0,34950],["2018-10-05",3060.0,3060.0,2900.0,3060.0,982780],["2018-10-08",3270.0,3270.0,3270.0,3270.0,251900],["2018-10-09",3490.0,3490.0,3060.0,3460.0,1006350],["2018-10-10",3220.0,3220.0,3220.0,3220.0,103760],["2018-10-11",3000.0,3000.0,3000.0,3000.0,43600],["2018-10-12",3000.0,3000.0,2790.0,2790.0,2280],["2018-10-15",2600.0,2600.0,2600.0,2600.0,27830],["2018-10-16",2420.0,2420.0,2420.0,2420.0,2170],["2018-10-17",2260.0,2260.0,2260.0,2260.0,5370],["2018-10-18",2110.0,2410.0,2110.0,2410.0,1490650],["2018-10-19",2570.0,2570.0,2300.0,2410.0,719100],["2018-10-22",2410.0,2500.0,2250.0,2250.0,423670],["2018-10-23",2100.0,2100.0,2100.0,2100.0,200010],["2018-10-24",1960.0,1960.0,1960.0,1960.0,143290],["2018-10-25",1830.0,1830.0,1830.0,1830.0,45010],["2018-10-26",1750.0,1950.0,1720.0,1760.0,988370],["2018-10-29",1860.0,1880.0,1760.0,1880.0,301900],["2018-10-30",2010.0,2010.0,2000.0,2010.0,231360],["2018-10-31",2150.0,2150.0,2150.0,2150.0,113260],["2018-11-01",2300.0,2300.0,2300.0,2300.0,44350],["2018-11-02",2460.0,2460.0,2140.0,2140.0,1215730],["2018-11-05",2010.0,2270.0,2000.0,2150.0,233500],["2018-11-06",2150.0,2260.0,2100.0,2200.0,87660],["2018-11-07",2250.0,2250.0,2050.0,2060.0,246240],["2018-11-08",2060.0,2120.0,1950.0,2040.0,147370],["2018-11-09",2070.0,2070.0,1900.0,1940.0,118490],["2018-11-12",1940.0,1980.0,1860.0,1860.0,70430],["2018-11-13",1810.0,1860.0,1750.0,1780.0,143020],["2018-11-14",1750.0,1900.0,1750.0,1900.0,66070],["2018-11-15",2030.0,2030.0,1960.0,2000.0,226330],["2018-11-16",2070.0,2070.0,1910.0,2030.0,52210],["2018-11-19",2150.0,2150.0,2000.0,2060.0,369350],["2018-11-20",1930.0,2060.0,1930.0,1970.0,280470],["2018-11-21",1970.0,2000.0,1850.0,1970.0,169850],["2018-11-22",2040.0,2040.0,1970.0,1970.0,86630],["2018-11-23",1990.0,1990.0,1910.0,1930.0,333240],["2018-11-26",1980.0,1980.0,1800.0,1840.0,230760],["2018-11-27",1750.0,1880.0,1730.0,1760.0,216000],["2018-11-28",1820.0,1830.0,1730.0,1790.0,163370],["2018-11-29",1790.0,1840.0,1780.0,1800.0,45310],["2018-11-30",1790.0,1820.0,1750.0,1800.0,97160],["2018-12-03",1820.0,1820.0,1780.0,1810.0,79110],["2018-12-04",1810.0,1910.0,1800.0,1840.0,126150],["2018-12-05",1860.0,1960.0,1820.0,1960.0,350270],["2018-12-06",1990.0,2090.0,1990.0,2090.0,276590],["2018-12-07",2090.0,2090.0,1950.0,1950.0,342240],["2018-12-10",1830.0,1950.0,1830.0,1900.0,102780],["2018-12-11",1860.0,1920.0,1830.0,1890.0,162280],["2018-12-12",1930.0,1930.0,1850.0,1880.0,123140],["2018-12-13",1880.0,1900.0,1850.0,1860.0,123090],["2018-12-14",1880.0,1880.0,1830.0,1840.0,102250],["2018-12-17",1830.0,1850.0,1740.0,1840.0,134330],["2018-12-18",1750.0,1820.0,1750.0,1800.0,106280],["2018-12-19",1790.0,1790.0,1730.0,1790.0,98140],["2018-12-20",1790.0,1790.0,1730.0,1770.0,128370],["2018-12-21",1770.0,1770.0,1730.0,1760.0,62250],["2018-12-24",1760.0,1780.0,1730.0,1760.0,19250],["2018-12-25",1770.0,1770.0,1640.0,1670.0,327100],["2018-12-26",1650.0,1700.0,1600.0,1640.0,117370],["2018-12-27",1670.0,1670.0,1610.0,1670.0,84770],["2018-12-28",1650.0,1650.0,1560.0,1570.0,72320],["2019-01-02",1470.0,1560.0,1470.0,1470.0,314960],["2019-01-03",1470.0,1470.0,1370.0,1370.0,139700],["2019-01-04",1360.0,1360.0,1280.0,1300.0,225570],["2019-01-07",1210.0,1390.0,1210.0,1390.0,241820],["2019-01-08",1470.0,1480.0,1450.0,1480.0,223940],["2019-01-09",1580.0,1580.0,1560.0,1580.0,171210],["2019-01-10",1690.0,1690.0,1640.0,1690.0,427030],["2019-01-11",1800.0,1800.0,1580.0,1580.0,436950],["2019-01-14",1480.0,1600.0,1470.0,1470.0,284350],["2019-01-15",1400.0,1570.0,1400.0,1570.0,101280],["2019-01-16",1660.0,1670.0,1570.0,1570.0,64350],["2019-01-17",1570.0,1570.0,1480.0,1480.0,99800],["2019-01-18",1480.0,1540.0,1400.0,1500.0,93520],["2019-01-21",1400.0,1580.0,1400.0,1560.0,120610],["2019-01-22",1550.0,1550.0,1470.0,1490.0,70460],["2019-01-23",1410.0,1480.0,1390.0,1410.0,97360],["2019-01-24",1420.0,1490.0,1420.0,1440.0,50680],["2019-01-25",1540.0,1540.0,1400.0,1430.0,57700],["2019-01-28",1480.0,1480.0,1400.0,1430.0,59400],["2019-01-29",1340.0,1430.0,1340.0,1410.0,23440],["2019-01-30",1410.0,1480.0,1400.0,1400.0,108150],["2019-01-31",1450.0,1450.0,1390.0,1390.0,32940],["2019-02-01",1390.0,1430.0,1370.0,1400.0,27120],["2019-02-11",1400.0,1460.0,1320.0,1410.0,27720],["2019-02-12",1350.0,1440.0,1350.0,1440.0,96820],["2019-02-13",1440.0,1450.0,1410.0,1420.0,122570],["2019-02-14",1450.0,1450.0,1410.0,1420.0,51070],["2019-02-15",1410.0,1430.0,1350.0,1400.0,78490],["2019-02-18",1370.0,1420.0,1370.0,1380.0,113070],["2019-02-19",1400.0,1400.0,1380.0,1380.0,126630],["2019-02-20",1400.0,1400.0,1370.0,1370.0,61110],["2019-02-21",1360.0,1400.0,1360.0,1370.0,2790],["2019-02-22",1360.0,1380.0,1350.0,1370.0,143780],["2019-02-25",1380.0,1380.0,1310.0,1310.0,158360],["2019-02-26",1350.0,1360.0,1300.0,1360.0,48880],["2019-02-27",1320.0,1360.0,1300.0,1350.0,107270],["2019-02-28",1340.0,1340.0,1320.0,1340.0,57460],["2019-03-01",1310.0,1370.0,1310.0,1370.0,76090],["2019-03-04",1370.0,1370.0,1330.0,1350.0,36820],["2019-03-05",1350.0,1380.0,1340.0,1360.0,123690],["2019-03-06",1380.0,1450.0,1380.0,1450.0,281510],["2019-03-07",1550.0,1550.0,1550.0,1550.0,38020],["2019-03-08",1630.0,1630.0,1450.0,1450.0,373310],["2019-03-11",1370.0,1410.0,1360.0,1390.0,149650],["2019-03-12",1390.0,1440.0,1390.0,1400.0,128900],["2019-03-13",1430.0,1430.0,1380.0,1380.0,51540],["2019-03-14",1400.0,1460.0,1380.0,1440.0,170170],["2019-03-15",1440.0,1490.0,1420.0,1420.0,138810],["2019-03-18",1450.0,1460.0,1420.0,1440.0,82100],["2019-03-19",1500.0,1540.0,1460.0,1540.0,588590],["2019-03-20",1550.0,1570.0,1500.0,1500.0,75540],["2019-03-21",1560.0,1560.0,1470.0,1480.0,117690],["2019-03-22",1480.0,1510.0,1480.0,1500.0,48970],["2019-03-25",1490.0,1500.0,1410.0,1410.0,120680],["2019-03-26",1410.0,1480.0,1380.0,1410.0,70820],["2019-03-27",1410.0,1460.0,1400.0,1450.0,38470],["2019-03-28",1450.0,1450.0,1390.0,1440.0,30250],["2019-03-29",1400.0,1500.0,1400.0,1460.0,22750],["2019-04-01",1460.0,1490.0,1410.0,1490.0,48570],["2019-04-02",1530.0,1530.0,1430.0,1490.0,31380],["2019-04-03",1450.0,1550.0,1440.0,1520.0,233020],["2019-04-04",1520.0,1550.0,1510.0,1550.0,205310],["2019-04-05",1580.0,1650.0,1580.0,1650.0,891670],["2019-04-08",1760.0,1760.0,1700.0,1730.0,1217900],["2019-04-09",1730.0,1790.0,1610.0,1610.0,774000],["2019-04-10",1510.0,1610.0,1500.0,1510.0,1036810],["2019-04-11",1510.0,1600.0,1500.0,1560.0,267840],["2019-04-12",1560.0,1600.0,1500.0,1560.0,181520],["2019-04-16",1560.0,1560.0,1470.0,1520.0,150170],["2019-04-17",1520.0,1550.0,1470.0,1480.0,503600],["2019-04-18",1480.0,1490.0,1400.0,1400.0,378220],["2019-04-19",1400.0,1470.0,1380.0,1440.0,151620],["2019-04-22",1380.0,1440.0,1380.0,1400.0,229120],["2019-04-23",1420.0,1420.0,1400.0,1400.0,192660],["2019-04-24",1400.0,1410.0,1380.0,1410.0,180150],["2019-04-25",1400.0,1430.0,1390.0,1400.0,231960],["2019-04-26",1400.0,1400.0,1350.0,1380.0,519170],["2019-05-02",1380.0,1410.0,1370.0,1390.0,104120],["2019-05-03",1400.0,1400.0,1360.0,1380.0,118220],["2019-05-06",1380.0,1380.0,1350.0,1370.0,169720],["2019-05-07",1380.0,1380.0,1340.0,1360.0,114640],["2019-05-08",1360.0,1360.0,1320.0,1320.0,208320],["2019-05-09",1330.0,1330.0,1300.0,1320.0,102340],["2019-05-10",1360.0,1360.0,1320.0,1320.0,32570],["2019-05-13",1350.0,1350.0,1310.0,1330.0,112910],["2019-05-14",1330.0,1340.0,1310.0,1340.0,131380],["2019-05-15",1340.0,1370.0,1340.0,1350.0,134990],["2019-05-16",1340.0,1440.0,1340.0,1380.0,56290],["2019-05-17",1370.0,1380.0,1330.0,1380.0,481210],["2019-05-20",1390.0,1390.0,1340.0,1350.0,17440],["2019-05-21",1390.0,1390.0,1330.0,1360.0,58550],["2019-05-22",1390.0,1390.0,1340.0,1350.0,78440],["2019-05-23",1360.0,1360.0,1320.0,1330.0,21820],["2019-05-24",1330.0,1360.0,1320.0,1340.0,93420],["2019-05-27",1310.0,1360.0,1310.0,1330.0,59200],["2019-05-28",1340.0,1360.0,1320.0,1340.0,93720],["2019-05-29",1350.0,1350.0,1330.0,1330.0,20750],["2019-05-30",1320.0,1330.0,1300.0,1330.0,86040],["2019-05-31",1310.0,1340.0,1310.0,1310.0,53110],["2019-06-03",1300.0,1320.0,1280.0,1280.0,154330],["2019-06-04",1300.0,1300.0,1250.0,1280.0,91190],["2019-06-05",1260.0,1280.0,1240.0,1240.0,129480],["2019-06-06",1240.0,1290.0,1220.0,1250.0,67200],["2019-06-07",1230.0,1280.0,1230.0,1250.0,81330],["2019-06-10",1260.0,1270.0,1220.0,1250.0,34720],["2019-06-11",1260.0,1260.0,1230.0,1240.0,19660],["2019-06-12",1230.0,1240.0,1220.0,1240.0,55380],["2019-06-13",1210.0,1230.0,1190.0,1200.0,459780],["2019-06-14",1200.0,1230.0,1180.0,1200.0,51970],["2019-06-17",1230.0,1230.0,1140.0,1170.0,219890],["2019-06-18",1150.0,1180.0,1150.0,1180.0,84630],["2019-06-19",1180.0,1180.0,1150.0,1170.0,72350],["2019-06-20",1160.0,1190.0,1150.0,1150.0,128720],["2019-06-21",1160.0,1190.0,1150.0,1180.0,57430],["2019-06-24",1180.0,1180.0,1160.0,1170.0,84910],["2019-06-25",1150.0,1170.0,1150.0,1160.0,42720],["2019-06-26",1150.0,1180.0,1150.0,1160.0,31030],["2019-06-27",1160.0,1160.0,1140.0,1160.0,181140],["2019-06-28",1150.0,1160.0,1130.0,1150.0,54700],["2019-07-01",1150.0,1230.0,1140.0,1230.0,547890],["2019-07-02",1240.0,1300.0,1240.0,1250.0,160610],["2019-07-03",1270.0,1280.0,1200.0,1250.0,73070],["2019-07-04",1200.0,1250.0,1170.0,1210.0,141250],["2019-07-05",1210.0,1280.0,1180.0,1260.0,129950],["2019-07-08",1260.0,1280.0,1220.0,1220.0,17620],["2019-07-09",1220.0,1240.0,1170.0,1220.0,53860],["2019-07-10",1180.0,1230.0,1180.0,1200.0,89550],["2019-07-11",1200.0,1280.0,1180.0,1260.0,100800],["2019-07-12",1220.0,1260.0,1220.0,1240.0,24850],["2019-07-15",1240.0,1240.0,1200.0,1220.0,16630],["2019-07-16",1210.0,1220.0,1200.0,1220.0,15770],["2019-07-17",1190.0,1240.0,1180.0,1180.0,43820],["2019-07-18",1180.0,1240.0,1170.0,1220.0,30190],["2019-07-19",1180.0,1220.0,1180.0,1210.0,177350],["2019-07-22",1200.0,1210.0,1190.0,1210.0,20020],["2019-07-23",1210.0,1210.0,1140.0,1190.0,197820],["2019-07-24",1150.0,1190.0,1150.0,1160.0,78090],["2019-07-25",1160.0,1180.0,1150.0,1170.0,60190],["2019-07-26",1170.0,1180.0,1150.0,1170.0,45070],["2019-07-29",1170.0,1170.0,1140.0,1140.0,55060],["2019-07-30",1140.0,1150.0,1090.0,1140.0,105860],["2019-07-31",1100.0,1150.0,1100.0,1140.0,33970],["2019-08-01",1140.0,1140.0,1080.0,1140.0,71080],["2019-08-02",1140.0,1150.0,1130.0,1140.0,57600],["2019-08-05",1140.0,1140.0,1110.0,1120.0,48910],["2019-08-06",1100.0,1120.0,1060.0,1120.0,34340],["2019-08-07",1120.0,1150.0,1080.0,1150.0,93540],["2019-08-08",1160.0,1180.0,1150.0,1180.0,140280],["2019-08-09",1170.0,1200.0,1170.0,1190.0,115770],["2019-08-12",1200.0,1200.0,1150.0,1150.0,38850],["2019-08-13",1190.0,1190.0,1140.0,1150.0,20680],["2019-08-14",1160.0,1160.0,1130.0,1150.0,4020],["2019-08-15",1100.0,1150.0,1100.0,1150.0,11400],["2019-08-16",1150.0,1150.0,1120.0,1150.0,17740],["2019-08-19",1150.0,1150.0,1100.0,1150.0,78530],["2019-08-20",1190.0,1190.0,1120.0,1160.0,27930],["2019-08-21",1160.0,1160.0,1120.0,1160.0,13980],["2019-08-22",1120.0,1160.0,1120.0,1160.0,23780],["2019-08-23",1160.0,1160.0,1140.0,1140.0,16390],["2019-08-26",1150.0,1160.0,1100.0,1120.0,106000],["2019-08-27",1150.0,1150.0,1120.0,1150.0,64060],["2019-08-28",1150.0,1150.0,1130.0,1140.0,22190],["2019-08-29",1130.0,1150.0,1110.0,1130.0,81090],["2019-08-30",1100.0,1140.0,1100.0,1110.0,32810],["2019-09-03",1110.0,1140.0,1080.0,1100.0,88080],["2019-09-04",1110.0,1110.0,1080.0,1080.0,29960],["2019-09-05",1100.0,1100.0,1050.0,1050.0,37790],["2019-09-06",1050.0,1050.0,990.0,1000.0,136630],["2019-09-09",1030.0,1030.0,1000.0,1020.0,14820],["2019-09-10",1030.0,1040.0,1020.0,1030.0,11850],["2019-09-11",1020.0,1030.0,1000.0,1010.0,37040],["2019-09-12",1030.0,1030.0,1000.0,1030.0,19380],["2019-09-13",1030.0,1040.0,1010.0,1020.0,45120],["2019-09-16",1020.0,1040.0,1000.0,1020.0,61270],["2019-09-17",980.0,1020.0,980.0,1000.0,40990],["2019-09-18",990.0,1020.0,990.0,1020.0,10280],["2019-09-19",1020.0,1020.0,990.0,990.0,18690],["2019-09-20",990.0,1010.0,990.0,1000.0,25040],["2019-09-23",1030.0,1030.0,990.0,990.0,24470],["2019-09-24",990.0,1000.0,980.0,990.0,32170],["2019-09-25",980.0,1000.0,970.0,970.0,20370],["2019-09-26",970.0,1000.0,970.0,990.0,10960],["2019-09-27",990.0,1020.0,990.0,1020.0,53450],["2019-09-30",1020.0,1020.0,990.0,1000.0,258090],["2019-10-01",990.0,1010.0,990.0,1000.0,27970],["2019-10-02",1000.0,1020.0,1000.0,1000.0,72560],["2019-10-03",1000.0,1000.0,980.0,1000.0,8780],["2019-10-04",970.0,1000.0,970.0,1000.0,20870],["2019-10-07",1020.0,1020.0,970.0,970.0,75570],["2019-10-08",960.0,980.0,960.0,960.0,49360],["2019-10-09",950.0,980.0,950.0,970.0,10180],["2019-10-10",970.0,970.0,910.0,930.0,143570],["2019-10-11",930.0,940.0,920.0,920.0,36580],["2019-10-14",920.0,980.0,920.0,980.0,70280],["2019-10-15",1020.0,1020.0,970.0,970.0,74240],["2019-10-16",970.0,980.0,940.0,960.0,21400],["2019-10-17",950.0,970.0,930.0,970.0,89360],["2019-10-18",940.0,960.0,940.0,950.0,22770],["2019-10-21",950.0,970.0,940.0,950.0,69370],["2019-10-22",960.0,1010.0,960.0,990.0,217570],["2019-10-23",1030.0,1030.0,960.0,970.0,84810],["2019-10-24",970.0,1010.0,960.0,1000.0,35180],["2019-10-25",960.0,1010.0,950.0,1010.0,147650],["2019-10-28",1000.0,1010.0,970.0,970.0,43210],["2019-10-29",930.0,1000.0,930.0,950.0,49980],["2019-10-30",950.0,1010.0,950.0,980.0,209830],["2019-10-31",1000.0,1030.0,960.0,1010.0,27150],["2019-11-01",1000.0,1080.0,1000.0,1020.0,118890],["2019-11-04",1070.0,1080.0,1010.0,1010.0,49860],["2019-11-05",1040.0,1040.0,940.0,1000.0,34140],["2019-11-06",1000.0,1050.0,980.0,1010.0,45560],["2019-11-07",1040.0,1040.0,1000.0,1030.0,30090],["2019-11-08",970.0,1020.0,970.0,1000.0,75100],["2019-11-11",970.0,1050.0,970.0,1000.0,7180],["2019-11-12",1040.0,1050.0,980.0,1000.0,17340],["2019-11-13",1020.0,1020.0,980.0,990.0,30400],["2019-11-14",1020.0,1050.0,990.0,1050.0,308520],["2019-11-15",1100.0,1120.0,1050.0,1050.0,271760],["2019-11-18",1080.0,1100.0,1050.0,1080.0,87440],["2019-11-19",1100.0,1100.0,1020.0,1050.0,48900],["2019-11-20",1000.0,1080.0,990.0,1050.0,107930],["2019-11-21",1040.0,1070.0,990.0,1000.0,36510],["2019-11-22",1000.0,1040.0,960.0,960.0,144990],["2019-11-25",1000.0,1020.0,970.0,1020.0,37530],["2019-11-26",1030.0,1030.0,950.0,980.0,67390],["2019-11-27",1000.0,1000.0,970.0,1000.0,41060],["2019-11-28",1000.0,1000.0,970.0,970.0,24280],["2019-11-29",1010.0,1010.0,970.0,990.0,14750],["2019-12-02",1010.0,1020.0,970.0,990.0,24020],["2019-12-03",980.0,990.0,960.0,960.0,22350],["2019-12-04",960.0,1000.0,910.0,950.0,92810],["2019-12-05",950.0,1010.0,950.0,1010.0,418380],["2019-12-06",1040.0,1040.0,980.0,980.0,21030],["2019-12-09",980.0,1040.0,970.0,970.0,34890],["2019-12-10",970.0,990.0,970.0,980.0,69020],["2019-12-11",1020.0,1020.0,920.0,970.0,310290],["2019-12-12",1000.0,1000.0,930.0,930.0,76340],["2019-12-13",990.0,990.0,890.0,970.0,190830],["2019-12-16",930.0,960.0,910.0,940.0,120930],["2019-12-17",950.0,960.0,910.0,940.0,94650],["2019-12-18",910.0,940.0,900.0,930.0,56780],["2019-12-19",930.0,930.0,900.0,910.0,35540],["2019-12-20",870.0,900.0,850.0,850.0,619800],["2019-12-23",800.0,840.0,800.0,800.0,295240],["2019-12-24",750.0,800.0,750.0,780.0,447350],["2019-12-25",780.0,820.0,770.0,820.0,32720],["2019-12-26",820.0,820.0,770.0,780.0,95810],["2019-12-27",730.0,770.0,730.0,730.0,195690],["2019-12-30",680.0,730.0,680.0,680.0,141750],["2019-12-31",650.0,680.0,640.0,640.0,111680],["2020-01-02",640.0,680.0,640.0,680.0,24920],["2020-01-03",710.0,720.0,690.0,720.0,126770],["2020-01-06",720.0,720.0,670.0,670.0,68140],["2020-01-07",690.0,690.0,660.0,670.0,30690],["2020-01-08",670.0,670.0,630.0,650.0,49950],["2020-01-09",630.0,680.0,630.0,640.0,32580],["2020-01-10",640.0,670.0,600.0,660.0,46860],["2020-01-13",650.0,660.0,640.0,640.0,31550],["2020-01-14",660.0,670.0,650.0,650.0,11530],["2020-01-15",650.0,670.0,640.0,660.0,6590],["2020-01-16",660.0,660.0,620.0,620.0,50330],["2020-01-17",620.0,650.0,620.0,630.0,17490],["2020-01-20",630.0,630.0,610.0,610.0,21950],["2020-01-21",650.0,650.0,610.0,630.0,49950],["2020-01-22",630.0,640.0,630.0,640.0,29130],["2020-01-30",650.0,670.0,630.0,640.0,15450],["2020-01-31",640.0,640.0,600.0,600.0,69120],["2020-02-03",560.0,600.0,560.0,600.0,57700],["2020-02-04",600.0,600.0,560.0,590.0,30920],["2020-02-05",560.0,600.0,560.0,590.0,14810],["2020-02-06",610.0,610.0,600.0,600.0,30970],["2020-02-07",600.0,610.0,600.0,600.0,27690],["2020-02-10",640.0,640.0,590.0,600.0,10240],["2020-02-11",600.0,600.0,580.0,590.0,8910],["2020-02-12",590.0,600.0,580.0,590.0,64950],["2020-02-13",580.0,600.0,580.0,600.0,63310],["2020-02-14",610.0,610.0,590.0,590.0,3690],["2020-02-17",600.0,600.0,580.0,590.0,2510],["2020-02-18",590.0,600.0,570.0,580.0,51160],["2020-02-19",590.0,620.0,590.0,620.0,153840],["2020-02-20",620.0,660.0,620.0,660.0,218700],["2020-02-21",660.0,700.0,660.0,680.0,307970],["2020-02-24",660.0,660.0,640.0,640.0,104080],["2020-02-25",600.0,670.0,600.0,650.0,46580],["2020-02-26",680.0,680.0,630.0,650.0,6630],["2020-02-27",650.0,650.0,610.0,630.0,56650],["2020-02-28",670.0,670.0,600.0,620.0,59700],["2020-03-02",600.0,630.0,600.0,630.0,43380],["2020-03-03",630.0,640.0,610.0,610.0,40330],["2020-03-04",610.0,640.0,610.0,620.0,4260],["2020-03-05",620.0,630.0,620.0,630.0,59400],["2020-03-06",630.0,670.0,630.0,670.0,132230],["2020-03-09",700.0,700.0,630.0,630.0,48210],["2020-03-10",640.0,670.0,640.0,660.0,12850],["2020-03-11",670.0,670.0,620.0,630.0,37510],["2020-03-12",610.0,660.0,590.0,590.0,92950],["2020-03-13",590.0,630.0,590.0,630.0,206980],["2020-03-16",670.0,670.0,640.0,660.0,82540],["2020-03-17",680.0,680.0,660.0,670.0,16940],["2020-03-18",680.0,710.0,630.0,640.0,71010],["2020-03-19",650.0,680.0,610.0,650.0,72030],["2020-03-20",680.0,690.0,610.0,640.0,204990],["2020-03-23",600.0,660.0,600.0,600.0,54680],["2020-03-24",600.0,640.0,590.0,640.0,28170],["2020-03-25",660.0,660.0,630.0,650.0,20890],["2020-03-26",650.0,650.0,610.0,640.0,6760],["2020-03-27",640.0,640.0,600.0,600.0,11750],["2020-03-30",580.0,600.0,560.0,560.0,66950],["2020-03-31",550.0,590.0,540.0,540.0,30910],["2020-04-01",570.0,570.0,540.0,570.0,5040],["2020-04-03",570.0,600.0,570.0,600.0,9160],["2020-04-06",600.0,620.0,580.0,620.0,11280],["2020-04-07",620.0,620.0,580.0,600.0,27980],["2020-04-08",600.0,600.0,560.0,570.0,232960],["2020-04-09",570.0,600.0,560.0,580.0,34920],["2020-04-10",580.0,580.0,540.0,540.0,85920],["2020-04-13",570.0,570.0,540.0,550.0,31960],["2020-04-14",580.0,580.0,540.0,570.0,9070],["2020-04-15",570.0,570.0,550.0,560.0,24510],["2020-04-16",590.0,590.0,540.0,560.0,17920],["2020-04-17",560.0,570.0,540.0,560.0,32010],["2020-04-20",560.0,570.0,530.0,560.0,131390],["2020-04-21",560.0,560.0,530.0,560.0,4810],["2020-04-22",560.0,560.0,540.0,550.0,10330],["2020-04-23",550.0,550.0,530.0,530.0,16460],["2020-04-24",530.0,540.0,530.0,540.0,36750],["2020-04-27",540.0,540.0,510.0,530.0,140180],["2020-04-28",520.0,520.0,510.0,520.0,76170],["2020-04-29",520.0,550.0,510.0,550.0,93430],["2020-05-04",560.0,560.0,520.0,550.0,7980],["2020-05-05",550.0,560.0,530.0,540.0,28530],["2020-05-06",520.0,540.0,520.0,540.0,46410],["2020-05-07",540.0,550.0,520.0,530.0,13230],["2020-05-08",530.0,530.0,520.0,530.0,10900],["2020-05-11",530.0,540.0,510.0,520.0,40590],["2020-05-12",520.0,530.0,500.0,530.0,48240],["2020-05-13",530.0,530.0,520.0,530.0,14330],["2020-05-14",550.0,550.0,520.0,530.0,17040],["2020-05-15",530.0,530.0,520.0,520.0,55660],["2020-05-18",520.0,530.0,520.0,520.0,25000],["2020-05-19",520.0,530.0,520.0,530.0,21790],["2020-05-20",530.0,530.0,520.0,530.0,79100],["2020-05-21",530.0,540.0,520.0,530.0,129260],["2020-05-22",530.0,540.0,510.0,530.0,71650],["2020-05-25",530.0,540.0,510.0,530.0,43370],["2020-05-26",540.0,560.0,520.0,550.0,11820],["2020-05-27",560.0,560.0,520.0,540.0,7740],["2020-05-28",540.0,550.0,530.0,550.0,15560],["2020-05-29",550.0,560.0,520.0,530.0,86600],["2020-06-01",530.0,560.0,530.0,550.0,173970],["2020-06-02",550.0,560.0,530.0,540.0,57540],["2020-06-03",540.0,550.0,530.0,540.0,8710],["2020-06-04",540.0,560.0,540.0,550.0,56220],["2020-06-05",550.0,580.0,550.0,580.0,142500],["2020-06-08",620.0,620.0,620.0,620.0,35460],["2020-06-09",660.0,660.0,640.0,660.0,76370],["2020-06-10",700.0,700.0,700.0,700.0,129580],["2020-06-11",740.0,740.0,740.0,740.0,57400],["2020-06-12",740.0,790.0,740.0,790.0,159120],["2020-06-15",840.0,840.0,810.0,840.0,329730],["2020-06-16",890.0,890.0,870.0,890.0,478160],["2020-06-17",950.0,950.0,830.0,860.0,138520],["2020-06-18",860.0,880.0,800.0,800.0,222610],["2020-06-19",800.0,840.0,750.0,780.0,234500],["2020-06-22",780.0,830.0,730.0,730.0,103510],["2020-06-23",680.0,730.0,680.0,710.0,109770],["2020-06-24",710.0,720.0,670.0,720.0,84600],["2020-06-25",720.0,730.0,670.0,730.0,62770],["2020-06-26",730.0,730.0,680.0,690.0,8330],["2020-06-29",690.0,690.0,650.0,690.0,23850],["2020-06-30",690.0,730.0,650.0,650.0,59520],["2020-07-01",690.0,690.0,690.0,690.0,60010],["2020-07-02",690.0,730.0,690.0,730.0,64300],["2020-07-03",730.0,780.0,730.0,780.0,156360],["2020-07-06",780.0,830.0,780.0,800.0,86980],["2020-07-07",830.0,830.0,760.0,790.0,29120],["2020-07-08",790.0,820.0,740.0,740.0,145570],["2020-07-09",740.0,790.0,740.0,790.0,281170],["2020-07-10",800.0,800.0,780.0,780.0,66820],["2020-07-13",800.0,800.0,780.0,800.0,225180],["2020-07-14",800.0,800.0,760.0,790.0,6340],["2020-07-15",790.0,840.0,790.0,840.0,705200],["2020-07-16",800.0,840.0,800.0,840.0,17840],["2020-07-17",840.0,840.0,800.0,820.0,65820],["2020-07-20",820.0,820.0,770.0,770.0,95970],["2020-07-21",720.0,790.0,720.0,780.0,51780],["2020-07-22",780.0,780.0,740.0,780.0,20530],["2020-07-23",750.0,770.0,730.0,730.0,65780],["2020-07-24",730.0,730.0,680.0,680.0,138470],["2020-07-27",640.0,680.0,640.0,640.0,95990],["2020-07-28",680.0,680.0,600.0,670.0,101600],["2020-07-29",630.0,660.0,630.0,630.0,106800],["2020-07-30",670.0,670.0,610.0,670.0,3700],["2020-07-31",710.0,710.0,700.0,700.0,2030],["2020-08-03",700.0,740.0,660.0,710.0,41730],["2020-08-04",740.0,750.0,710.0,710.0,20140],["2020-08-05",740.0,740.0,670.0,700.0,36050],["2020-08-06",730.0,730.0,660.0,660.0,53140],["2020-08-07",660.0,700.0,650.0,670.0,43170],["2020-08-10",710.0,710.0,640.0,710.0,425030],["2020-08-11",730.0,740.0,680.0,680.0,6520],["2020-08-12",680.0,720.0,640.0,660.0,28140],["2020-08-13",630.0,670.0,620.0,670.0,120520],["2020-08-14",670.0,670.0,640.0,660.0,49990],["2020-08-17",660.0,660.0,640.0,640.0,26380],["2020-08-18",640.0,670.0,630.0,650.0,153480],["2020-08-19",670.0,670.0,640.0,650.0,232020],["2020-08-20",660.0,660.0,630.0,640.0,350160],["2020-08-21",650.0,650.0,640.0,650.0,13060],["2020-08-24",640.0,660.0,630.0,660.0,140990],["2020-08-25",660.0,660.0,650.0,660.0,118130],["2020-08-26",660.0,660.0,620.0,620.0,159430],["2020-08-27",620.0,650.0,620.0,620.0,173890],["2020-08-28",650.0,650.0,610.0,620.0,66060],["2020-08-31",620.0,640.0,620.0,630.0,95750],["2020-09-01",630.0,630.0,610.0,620.0,75800],["2020-09-03",630.0,630.0,610.0,610.0,13890],["2020-09-04",610.0,620.0,600.0,600.0,140960],["2020-09-07",600.0,620.0,600.0,600.0,88670],["2020-09-08",600.0,640.0,600.0,640.0,134230],["2020-09-09",640.0,680.0,620.0,660.0,94400],["2020-09-10",670.0,670.0,650.0,650.0,55990],["2020-09-11",660.0,670.0,650.0,670.0,60200],["2020-09-14",670.0,700.0,650.0,680.0,103130],["2020-09-15",680.0,680.0,640.0,650.0,101440],["2020-09-16",650.0,690.0,650.0,670.0,42990],["2020-09-17",670.0,670.0,630.0,660.0,295060],["2020-09-18",650.0,660.0,620.0,620.0,601170],["2020-09-21",650.0,660.0,630.0,650.0,284370],["2020-09-22",650.0,650.0,630.0,650.0,26920],["2020-09-23",640.0,650.0,620.0,620.0,181350],["2020-09-24",620.0,640.0,620.0,640.0,38410],["2020-09-25",610.0,650.0,600.0,630.0,121350],["2020-09-28",620.0,630.0,600.0,630.0,104570],["2020-09-29",610.0,650.0,610.0,630.0,160540],["2020-09-30",620.0,670.0,620.0,670.0,725400],["2020-10-01",670.0,710.0,670.0,710.0,259360],["2020-10-02",710.0,740.0,670.0,720.0,59700],["2020-10-05",720.0,730.0,680.0,720.0,79090],["2020-10-06",760.0,760.0,680.0,680.0,127620],["2020-10-07",720.0,720.0,660.0,670.0,156360],["2020-10-08",670.0,670.0,630.0,640.0,625130],["2020-10-09",600.0,670.0,600.0,660.0,408660],["2020-10-12",630.0,670.0,620.0,620.0,484230],["2020-10-13",640.0,640.0,580.0,610.0,720760],["2020-10-14",610.0,610.0,610.0,610.0,0],["2020-10-15",610.0,610.0,610.0,610.0,0],["2020-10-16",610.0,610.0,610.0,610.0,0],["2020-10-19",610.0,610.0,610.0,610.0,0],["2020-10-20",610.0,610.0,610.0,610.0,0],["2020-10-21",610.0,610.0,610.0,610.0,0],["2020-10-22",610.0,610.0,610.0,610.0,0],["2020-10-23",610.0,610.0,610.0,610.0,0],["2020-10-26",610.0,610.0,610.0,610.0,0],["2020-10-27",610.0,610.0,610.0,610.0,0],["2020-10-28",610.0,610.0,610.0,610.0,0],["2020-10-29",610.0,610.0,610.0,610.0,0],["2020-10-30",610.0,610.0,610.0,610.0,0],["2020-11-02",610.0,610.0,610.0,610.0,0],["2020-11-03",610.0,610.0,610.0,610.0,0],["2020-11-04",610.0,610.0,610.0,610.0,0],["2020-11-05",610.0,610.0,610.0,610.0,0],["2020-11-06",610.0,610.0,610.0,610.0,0],["2020-11-09",610.0,610.0,610.0,610.0,0],["2020-11-10",610.0,610.0,610.0,610.0,0],["2020-11-11",610.0,610.0,610.0,610.0,0],["2020-11-12",610.0,610.0,610.0,610.0,0],["2020-11-13",610.0,610.0,610.0,610.0,0],["2020-11-16",610.0,610.0,610.0,610.0,0],["2020-11-17",610.0,610.0,610.0,610.0,0],["2020-11-18",610.0,610.0,610.0,610.0,0],["2020-11-19",610.0,610.0,610.0,610.0,0],["2020-11-20",610.0,610.0,610.0,610.0,0],["2020-11-23",610.0,610.0,610.0,610.0,0],["2020-11-24",610.0,610.0,610.0,610.0,0],["2020-11-25",610.0,610.0,610.0,610.0,0],["2020-11-26",610.0,610.0,610.0,610.0,0],["2020-11-27",610.0,610.0,610.0,610.0,0],["2020-11-30",610.0,610.0,610.0,610.0,0],["2020-12-01",610.0,610.0,610.0,610.0,0],["2020-12-02",610.0,610.0,610.0,610.0,0],["2020-12-03",610.0,610.0,610.0,610.0,0],["2020-12-04",610.0,610.0,610.0,610.0,0],["2020-12-07",610.0,610.0,610.0,610.0,0],["2020-12-08",610.0,610.0,610.0,610.0,0],["2020-12-09",610.0,610.0,610.0,610.0,0],["2020-12-10",610.0,610.0,610.0,610.0,0],["2020-12-11",610.0,610.0,610.0,610.0,0],["2020-12-14",610.0,610.0,610.0,610.0,0],["2020-12-15",610.0,610.0,610.0,610.0,0],["2020-12-16",610.0,610.0,610.0,610.0,0],["2020-12-17",610.0,610.0,610.0,610.0,0],["2020-12-18",610.0,610.0,610.0,610.0,0],["2020-12-21",610.0,610.0,610.0,610.0,0],["2020-12-22",610.0,610.0,610.0,610.0,0],["2020-12-23",610.0,610.0,610.0,610.0,0],["2020-12-24",610.0,610.0,610.0,610.0,0],["2020-12-25",610.0,610.0,610.0,610.0,0],["2020-12-28",610.0,610.0,610.0,610.0,0],["2020-12-29",610.0,610.0,610.0,610.0,0],["2020-12-30",610.0,610.0,610.0,610.0,0],["2020-12-31",610.0,610.0,610.0,610.0,0],["2021-01-04",610.0,610.0,610.0,610.0,0],["2021-01-05",610.0,610.0,610.0,610.0,0],["2021-01-06",610.0,610.0,610.0,610.0,0],["2021-01-07",610.0,610.0,610.0,610.0,0],["2021-01-08",610.0,610.0,610.0,610.0,0],["2021-01-11",610.0,610.0,610.0,610.0,0],["2021-01-12",610.0,610.0,610.0,610.0,0],["2021-01-13",610.0,610.0,610.0,610.0,0],["2021-01-14",610.0,610.0,610.0,610.0,0],["2021-01-15",610.0,610.0,610.0,610.0,0],["2021-01-18",610.0,610.0,610.0,610.0,0],["2021-01-19",610.0,610.0,610.0,610.0,0],["2021-01-20",610.0,610.0,610.0,610.0,0],["2021-01-21",610.0,610.0,610.0,610.0,0],["2021-01-22",610.0,610.0,610.0,610.0,0],["2021-01-25",610.0,610.0,610.0,610.0,0],["2021-01-26",610.0,610.0,610.0,610.0,0],["2021-01-27",610.0,610.0,610.0,610.0,0],["2021-01-28",610.0,610.0,610.0,610.0,0],["2021-01-29",610.0,610.0,610.0,610.0,0],["2021-02-01",610.0,610.0,610.0,610.0,0],["2021-02-02",610.0,610.0,610.0,610.0,0],["2021-02-03",610.0,610.0,610.0,610.0,0],["2021-02-04",610.0,610.0,610.0,610.0,0],["2021-02-05",610.0,610.0,610.0,610.0,0],["2021-02-08",610.0,610.0,610.0,610.0,0],["2021-02-09",610.0,610.0,610.0,610.0,0],["2021-02-17",610.0,610.0,610.0,610.0,0],["2021-02-18",610.0,610.0,610.0,610.0,0],["2021-02-19",610.0,610.0,610.0,610.0,0],["2021-02-22",610.0,610.0,610.0,610.0,0],["2021-02-23",610.0,610.0,610.0,610.0,0],["2021-02-24",610.0,610.0,610.0,610.0,0],["2021-02-25",610.0,610.0,610.0,610.0,0],["2021-02-26",610.0,610.0,610.0,610.0,0],["2021-03-01",610.0,610.0,610.0,610.0,0],["2021-03-02",610.0,610.0,610.0,610.0,0],["2021-03-03",610.0,610.0,610.0,610.0,0],["2021-03-04",610.0,610.0,610.0,610.0,0],["2021-03-05",610.0,610.0,610.0,610.0,0],["2021-03-08",610.0,610.0,610.0,610.0,0],["2021-03-09",610.0,610.0,610.0,610.0,0],["2021-03-10",610.0,610.0,610.0,610.0,0],["2021-03-11",610.0,610.0,610.0,610.0,0],["2021-03-12",610.0,610.0,610.0,610.0,0],["2021-03-15",610.0,610.0,610.0,610.0,0],["2021-03-16",610.0,610.0,610.0,610.0,0],["2021-03-17",610.0,610.0,610.0,610.0,0],["2021-03-18",610.0,610.0,610.0,610.0,0],["2021-03-19",610.0,610.0,610.0,610.0,0],["2021-03-22",610.0,610.0,610.0,610.0,0],["2021-03-23",610.0,610.0,610.0,610.0,0],["2021-03-24",610.0,610.0,610.0,610.0,0],["2021-03-25",610.0,610.0,610.0,610.0,0],["2021-03-26",610.0,610.0,610.0,610.0,0],["2021-03-29",610.0,610.0,610.0,610.0,0],["2021-03-30",610.0,610.0,610.0,610.0,0],["2021-03-31",610.0,610.0,610.0,610.0,0],["2021-04-01",610.0,610.0,610.0,610.0,0],["2021-04-02",610.0,610.0,610.0,610.0,0],["2021-04-05",610.0,610.0,610.0,610.0,0],["2021-04-06",610.0,610.0,610.0,610.0,0],["2021-04-07",610.0,610.0,610.0,610.0,0],["2021-04-08",610.0,610.0,610.0,610.0,0],["2021-04-09",610.0,610.0,610.0,610.0,0],["2021-04-12",610.0,610.0,610.0,610.0,0],["2021-04-13",610.0,610.0,610.0,610.0,0],["2021-04-14",610.0,610.0,610.0,610.0,0],["2021-04-15",610.0,610.0,610.0,610.0,0],["2021-04-16",610.0,610.0,610.0,610.0,0],["2021-04-19",610.0,610.0,610.0,610.0,0],["2021-04-20",610.0,610.0,610.0,610.0,0],["2021-04-22",610.0,610.0,610.0,610.0,0],["2021-04-23",610.0,610.0,610.0,610.0,0],["2021-04-26",610.0,610.0,610.0,610.0,0],["2021-04-27",610.0,610.0,610.0,610.0,0],["2021-04-28",610.0,610.0,610.0,610.0,0],["2021-04-29",610.0,610.0,610.0,610.0,0],["2021-05-14",800.0,800.0,800.0,800.0,219400],["2021-05-17",800.0,800.0,800.0,800.0,0],["2021-05-18",800.0,800.0,800.0,800.0,0],["2021-05-19",800.0,800.0,800.0,800.0,0],["2021-05-20",800.0,800.0,800.0,800.0,0],["2021-05-21",900.0,900.0,900.0,900.0,174500],["2021-05-24",900.0,900.0,900.0,900.0,0],["2021-05-25",900.0,900.0,900.0,900.0,0],["2021-05-26",900.0,900.0,900.0,900.0,0],["2021-05-27",900.0,900.0,900.0,900.0,0],["2021-05-28",1000.0,1000.0,1000.0,1000.0,360500],["2021-05-31",1000.0,1000.0,1000.0,1000.0,0],["2021-06-01",1000.0,1000.0,1000.0,1000.0,0],["2021-06-02",1000.0,1000.0,1000.0,1000.0,0],["2021-06-03",1000.0,1000.0,1000.0,1000.0,0],["2021-06-04",1100.0,1100.0,1100.0,1100.0,82600],["2021-06-07",1100.0,1100.0,1100.0,1100.0,0],["2021-06-08",1100.0,1100.0,1100.0,1100.0,0],["2021-06-09",1100.0,1100.0,1100.0,1100.0,0],["2021-06-10",1100.0,1100.0,1100.0,1100.0,0],["2021-06-11",1200.0,1200.0,1200.0,1200.0,162200],["2021-06-14",1200.0,1200.0,1200.0,1200.0,0],["2021-06-15",1200.0,1200.0,1200.0,1200.0,0],["2021-06-16",1200.0,1200.0,1200.0,1200.0,0],["2021-06-17",1200.0,1200.0,1200.0,1200.0,0],["2021-06-18",1300.0,1300.0,1300.0,1300.0,590400],["2021-06-21",1300.0,1300.0,1300.0,1300.0,0],["2021-06-22",1300.0,1300.0,1300.0,1300.0,0],["2021-06-23",1300.0,1300.0,1300.0,1300.0,0],["2021-06-24",1300.0,1300.0,1300.0,1300.0,0],["2021-06-25",1400.0,1400.0,1300.0,1400.0,3409800],["2021-06-28",1400.0,1400.0,1400.0,1400.0,0],["2021-06-29",1400.0,1400.0,1400.0,1400.0,0],["2021-06-30",1400.0,1400.0,1400.0,1400.0,0],["2021-07-01",1400.0,1400.0,1400.0,1400.0,0],["2021-07-02",1600.0,1600.0,1600.0,1600.0,1341100],["2021-07-05",1600.0,1600.0,1600.0,1600.0,0],["2021-07-06",1600.0,1600.0,1600.0,1600.0,0],["2021-07-07",1600.0,1600.0,1600.0,1600.0,0],["2021-07-08",1600.0,1600.0,1600.0,1600.0,0],["2021-07-09",1800.0,1800.0,1400.0,1500.0,1778500],["2021-07-12",1600.0,1600.0,1600.0,1600.0,0],["2021-07-13",1600.0,1600.0,1600.0,1600.0,0],["2021-07-14",1600.0,1600.0,1600.0,1600.0,0],["2021-07-15",1600.0,1600.0,1600.0,1600.0,0],["2021-07-16",1500.0,1500.0,1400.0,1400.0,422100],["2021-07-19",1400.0,1400.0,1400.0,1400.0,0],["2021-07-20",1400.0,1400.0,1400.0,1400.0,0],["2021-07-21",1400.0,1400.0,1400.0,1400.0,0],["2021-07-22",1400.0,1400.0,1400.0,1400.0,0],["2021-07-23",1200.0,1600.0,1200.0,1500.0,2975800],["2021-07-26",1300.0,1300.0,1300.0,1300.0,0],["2021-07-27",1300.0,1300.0,1300.0,1300.0,0],["2021-07-28",1300.0,1300.0,1300.0,1300.0,0],["2021-07-29",1300.0,1300.0,1300.0,1300.0,0],["2021-07-30",1400.0,1400.0,1400.0,1400.0,283700],["2021-08-02",1400.0,1400.0,1400.0,1400.0,0],["2021-08-03",1400.0,1400.0,1400.0,1400.0,0],["2021-08-04",1400.0,1400.0,1400.0,1400.0,0],["2021-08-05",1400.0,1400.0,1400.0,1400.0,0],["2021-08-06",1500.0,1600.0,1500.0,1600.0,1231700],["2021-08-09",1600.0,1600.0,1600.0,1600.0,0],["2021-08-10",1600.0,1600.0,1600.0,1600.0,0],["2021-08-11",1600.0,1600.0,1600.0,1600.0,0],["2021-08-12",1600.0,1600.0,1600.0,1600.0,0],["2021-08-13",1600.0,1700.0,1500.0,1600.0,534800],["2021-08-16",1600.0,1600.0,1600.0,1600.0,0],["2021-08-17",1600.0,1600.0,1600.0,1600.0,0],["2021-08-18",1600.0,1600.0,1600.0,1600.0,0],["2021-08-19",1600.0,1600.0,1600.0,1600.0,0],["2021-08-20",1600.0,1800.0,1400.0,1800.0,4561600],["2021-08-23",1700.0,1700.0,1700.0,1700.0,0],["2021-08-24",1700.0,1700.0,1700.0,1700.0,0],["2021-08-25",1700.0,1700.0,1700.0,1700.0,0],["2021-08-26",1700.0,1700.0,1700.0,1700.0,0],["2021-08-27",1900.0,1900.0,1800.0,1900.0,725500],["2021-08-30",1900.0,1900.0,1900.0,1900.0,0],["2021-08-31",1900.0,1900.0,1900.0,1900.0,0],["2021-09-01",1900.0,1900.0,1900.0,1900.0,0],["2021-09-06",1900.0,1900.0,1900.0,1900.0,0],["2021-09-07",1900.0,1900.0,1900.0,1900.0,0],["2021-09-08",1900.0,1900.0,1900.0,1900.0,0],["2021-09-09",1900.0,1900.0,1900.0,1900.0,0],["2021-09-10",2100.0,2100.0,2100.0,2100.0,175200],["2021-09-13",2100.0,2100.0,2100.0,2100.0,0],["2021-09-14",2100.0,2100.0,2100.0,2100.0,0],["2021-09-15",2100.0,2100.0,2100.0,2100.0,0],["2021-09-16",2100.0,2100.0,2100.0,2100.0,0],["2021-09-17",2400.0,2400.0,2400.0,2400.0,79000],["2021-09-20",2400.0,2400.0,2400.0,2400.0,0],["2021-09-21",2400.0,2400.0,2400.0,2400.0,0],["2021-09-22",2400.0,2400.0,2400.0,2400.0,0],["2021-09-23",2400.0,2400.0,2400.0,2400.0,0],["2021-09-24",2700.0,2700.0,2400.0,2700.0,1923900],["2021-09-27",2700.0,2700.0,2700.0,2700.0,0],["2021-09-28",2700.0,2700.0,2700.0,2700.0,0],["2021-09-29",2700.0,2700.0,2700.0,2700.0,0],["2021-09-30",2700.0,2700.0,2700.0,2700.0,0],["2021-10-01",2900.0,3100.0,2700.0,3000.0,620100],["2021-10-04",2900.0,2900.0,2900.0,2900.0,0],["2021-10-05",2900.0,2900.0,2900.0,2900.0,0],["2021-10-06",2900.0,2900.0,2900.0,2900.0,0],["2021-10-07",2900.0,2900.0,2900.0,2900.0,0],["2021-10-08",3000.0,3100.0,2500.0,2600.0,903800],["2021-10-11",2700.0,2700.0,2700.0,2700.0,0],["2021-10-12",2700.0,2700.0,2700.0,2700.0,0],["2021-10-13",2700.0,2700.0,2700.0,2700.0,0],["2021-10-14",2700.0,2700.0,2700.0,2700.0,0],["2021-10-15",2700.0,3000.0,2600.0,2800.0,987700],["2021-10-18",2700.0,2700.0,2700.0,2700.0,0],["2021-10-19",2700.0,2700.0,2700.0,2700.0,0],["2021-10-20",2700.0,2700.0,2700.0,2700.0,0],["2021-10-21",2700.0,2700.0,2700.0,2700.0,0],["2021-10-22",2800.0,3000.0,2800.0,3000.0,752300],["2021-10-25",2900.0,2900.0,2900.0,2900.0,0],["2021-10-26",2900.0,2900.0,2900.0,2900.0,0],["2021-10-27",2900.0,2900.0,2900.0,2900.0,0],["2021-10-28",2900.0,2900.0,2900.0,2900.0,0],["2021-10-29",3000.0,3200.0,2900.0,3100.0,650500],["2021-11-01",3000.0,3000.0,3000.0,3000.0,0],["2021-11-02",3000.0,3000.0,3000.0,3000.0,0],["2021-11-03",3000.0,3000.0,3000.0,3000.0,0],["2021-11-04",3000.0,3000.0,3000.0,3000.0,0],["2021-11-05",3100.0,3300.0,2900.0,3100.0,1161500],["2021-11-08",3000.0,3000.0,3000.0,3000.0,0],["2021-11-09",3000.0,3000.0,3000.0,3000.0,0],["2021-11-10",3000.0,3000.0,3000.0,3000.0,0],["2021-11-11",3000.0,3000.0,3000.0,3000.0,0],["2021-11-12",3000.0,3200.0,2900.0,3000.0,1100700],["2021-11-15",3000.0,3000.0,3000.0,3000.0,0],["2021-11-16",3000.0,3000.0,3000.0,3000.0,0],["2021-11-17",3000.0,3000.0,3000.0,3000.0,0],["2021-11-18",3000.0,3000.0,3000.0,3000.0,0],["2021-11-19",3000.0,3400.0,2900.0,3400.0,2545200],["2021-11-22",3200.0,3200.0,3200.0,3200.0,0],["2021-11-23",3200.0,3200.0,3200.0,3200.0,0],["2021-11-24",3200.0,3200.0,3200.0,3200.0,0],["2021-11-25",3200.0,3200.0,3200.0,3200.0,0],["2021-11-26",3500.0,3600.0,3200.0,3400.0,1073800],["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",3600.0,3600.0,3200.0,3400.0,738400],["2021-12-06",3400.0,3400.0,3400.0,3400.0,0],["2021-12-07",3400.0,3400.0,3400.0,3400.0,0],["2021-12-08",3400.0,3400.0,3400.0,3400.0,0],["2021-12-09",3400.0,3400.0,3400.0,3400.0,0],["2021-12-10",3400.0,3400.0,2900.0,3000.0,941700],["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",3100.0,3100.0,2900.0,2900.0,340800],["2021-12-20",2900.0,2900.0,2900.0,2900.0,0],["2021-12-21",2900.0,2900.0,2900.0,2900.0,0],["2021-12-22",2900.0,2900.0,2900.0,2900.0,0],["2021-12-23",2900.0,2900.0,2900.0,2900.0,0],["2021-12-24",2900.0,3000.0,2700.0,2900.0,606900],["2021-12-27",2900.0,2900.0,2900.0,2900.0,0],["2021-12-28",2900.0,2900.0,2900.0,2900.0,0],["2021-12-29",2900.0,2900.0,2900.0,2900.0,0],["2021-12-30",2900.0,2900.0,2900.0,2900.0,0],["2021-12-31",2900.0,3200.0,2900.0,3100.0,533800],["2022-01-04",3100.0,3100.0,3100.0,3100.0,0],["2022-01-05",3100.0,3100.0,3100.0,3100.0,0],["2022-01-06",3100.0,3100.0,3100.0,3100.0,0],["2022-01-07",3200.0,3500.0,3100.0,3500.0,1787300],["2022-01-10",3500.0,3500.0,3500.0,3500.0,0],["2022-01-11",3500.0,3500.0,3500.0,3500.0,0],["2022-01-12",3500.0,3500.0,3500.0,3500.0,0],["2022-01-13",3500.0,3500.0,3500.0,3500.0,0],["2022-01-14",3000.0,3200.0,3000.0,3000.0,536400],["2022-01-17",3000.0,3000.0,3000.0,3000.0,0],["2022-01-18",3000.0,3000.0,3000.0,3000.0,0],["2022-01-19",3000.0,3000.0,3000.0,3000.0,0],["2022-01-20",3000.0,3000.0,3000.0,3000.0,0],["2022-01-21",3100.0,3100.0,2800.0,3000.0,442300],["2022-01-24",3000.0,3000.0,3000.0,3000.0,0],["2022-01-25",3000.0,3000.0,3000.0,3000.0,0],["2022-01-26",3000.0,3000.0,3000.0,3000.0,0],["2022-01-27",3000.0,3000.0,3000.0,3000.0,0],["2022-01-28",3000.0,3000.0,2600.0,3000.0,1226300],["2022-02-07",2700.0,2700.0,2700.0,2700.0,0],["2022-02-08",2700.0,2700.0,2700.0,2700.0,0],["2022-02-09",2700.0,2700.0,2700.0,2700.0,0],["2022-02-10",2700.0,2700.0,2700.0,2700.0,0],["2022-02-11",2800.0,3100.0,2800.0,3100.0,894200],["2022-02-14",3100.0,3100.0,3100.0,3100.0,0],["2022-02-15",3100.0,3100.0,3100.0,3100.0,0],["2022-02-16",3100.0,3100.0,3100.0,3100.0,0],["2022-02-17",3100.0,3100.0,3100.0,3100.0,0],["2022-02-18",3100.0,3500.0,3000.0,3500.0,1467100],["2022-02-21",3500.0,3500.0,3500.0,3500.0,0],["2022-02-22",3500.0,3500.0,3500.0,3500.0,0],["2022-02-23",3500.0,3500.0,3500.0,3500.0,0],["2022-02-24",3500.0,3500.0,3500.0,3500.0,0],["2022-02-25",3500.0,4000.0,3400.0,4000.0,884300],["2022-02-28",3900.0,3900.0,3900.0,3900.0,0],["2022-03-01",3900.0,3900.0,3900.0,3900.0,0],["2022-03-02",3900.0,3900.0,3900.0,3900.0,0],["2022-03-03",3900.0,3900.0,3900.0,3900.0,0],["2022-03-04",4400.0,4400.0,4000.0,4400.0,3464300],["2022-03-07",4400.0,4400.0,4400.0,4400.0,0],["2022-03-08",4400.0,4400.0,4400.0,4400.0,0],["2022-03-09",4400.0,4400.0,4400.0,4400.0,0],["2022-03-10",4400.0,4400.0,4400.0,4400.0,0],["2022-03-11",5000.0,5000.0,5000.0,5000.0,1137800],["2022-03-14",5000.0,5000.0,5000.0,5000.0,0],["2022-03-15",5000.0,5000.0,5000.0,5000.0,0],["2022-03-16",5000.0,5000.0,5000.0,5000.0,0],["2022-03-17",5000.0,5000.0,5000.0,5000.0,0],["2022-03-18",5700.0,5700.0,5500.0,5700.0,1447500],["2022-03-21",5700.0,5700.0,5700.0,5700.0,0],["2022-03-22",5700.0,5700.0,5700.0,5700.0,0],["2022-03-23",5700.0,5700.0,5700.0,5700.0,0],["2022-03-24",5700.0,5700.0,5700.0,5700.0,0],["2022-03-25",6500.0,6500.0,6400.0,6500.0,2686100],["2022-03-28",6500.0,6500.0,6500.0,6500.0,0],["2022-03-29",6500.0,6500.0,6500.0,6500.0,0],["2022-03-30",6500.0,6500.0,6500.0,6500.0,0],["2022-03-31",6500.0,6500.0,6500.0,6500.0,0],["2022-04-01",7300.0,7400.0,6700.0,7400.0,832000],["2022-04-04",7400.0,7400.0,7400.0,7400.0,0],["2022-04-05",7400.0,7400.0,7400.0,7400.0,0],["2022-04-06",7400.0,7400.0,7400.0,7400.0,0],["2022-04-07",7400.0,7400.0,7400.0,7400.0,0],["2022-04-08",7400.0,8500.0,7400.0,8500.0,1120100],["2022-04-12",8500.0,8500.0,8500.0,8500.0,0],["2022-04-13",8500.0,8500.0,8500.0,8500.0,0],["2022-04-14",8500.0,8500.0,8500.0,8500.0,0],["2022-04-15",9700.0,9700.0,7400.0,7900.0,1059900],["2022-04-18",8000.0,8000.0,8000.0,8000.0,0],["2022-04-19",8000.0,8000.0,8000.0,8000.0,0],["2022-04-20",8000.0,8000.0,8000.0,8000.0,0],["2022-04-21",8000.0,8000.0,8000.0,8000.0,0],["2022-04-22",6800.0,6800.0,6800.0,6800.0,125500],["2022-04-25",6800.0,6800.0,6800.0,6800.0,0],["2022-04-26",6800.0,6800.0,6800.0,6800.0,0],["2022-04-27",6800.0,6800.0,6800.0,6800.0,0],["2022-04-28",6800.0,6800.0,6800.0,6800.0,0],["2022-04-29",6400.0,6400.0,5800.0,5800.0,678900],["2022-05-04",5800.0,5800.0,5800.0,5800.0,0],["2022-05-05",5800.0,5800.0,5800.0,5800.0,0],["2022-05-06",5000.0,5000.0,5000.0,5000.0,78100],["2022-05-09",5000.0,5000.0,5000.0,5000.0,0],["2022-05-10",5000.0,5000.0,5000.0,5000.0,0],["2022-05-11",5000.0,5000.0,5000.0,5000.0,0],["2022-05-12",5000.0,5000.0,5000.0,5000.0,0],["2022-05-13",4300.0,4300.0,4300.0,4300.0,16000],["2022-05-16",4300.0,4300.0,4300.0,4300.0,0],["2022-05-17",4300.0,4300.0,4300.0,4300.0,0],["2022-05-18",4300.0,4300.0,4300.0,4300.0,0],["2022-05-19",4300.0,4300.0,4300.0,4300.0,0],["2022-05-20",3700.0,4600.0,3700.0,3900.0,640100],["2022-05-23",4000.0,4000.0,4000.0,4000.0,0],["2022-05-24",4000.0,4000.0,4000.0,4000.0,0],["2022-05-25",4000.0,4000.0,4000.0,4000.0,0],["2022-05-26",4000.0,4000.0,4000.0,4000.0,0],["2022-05-27",3900.0,4300.0,3600.0,3900.0,341000],["2022-05-30",3900.0,3900.0,3900.0,3900.0,0],["2022-05-31",3900.0,3900.0,3900.0,3900.0,0],["2022-06-01",3900.0,3900.0,3900.0,3900.0,0],["2022-06-02",3900.0,3900.0,3900.0,3900.0,0],["2022-06-03",3900.0,4000.0,3700.0,3700.0,1583600],["2022-06-06",3900.0,3900.0,3900.0,3900.0,0],["2022-06-07",3900.0,3900.0,3900.0,3900.0,0],["2022-06-08",3900.0,3900.0,3900.0,3900.0,0],["2022-06-09",3900.0,3900.0,3900.0,3900.0,0],["2022-06-10",3900.0,3900.0,3400.0,3600.0,126100],["2022-06-13",3600.0,3600.0,3600.0,3600.0,0],["2022-06-14",3600.0,3600.0,3600.0,3600.0,0],["2022-06-15",3600.0,3600.0,3600.0,3600.0,0],["2022-06-16",3600.0,3600.0,3600.0,3600.0,0],["2022-06-17",3400.0,3500.0,3100.0,3100.0,102200],["2022-06-20",3100.0,3100.0,3100.0,3100.0,0],["2022-06-21",3100.0,3100.0,3100.0,3100.0,0],["2022-06-22",3100.0,3100.0,3100.0,3100.0,0],["2022-06-23",3100.0,3100.0,3100.0,3100.0,0],["2022-06-24",3200.0,3300.0,2700.0,3100.0,222000],["2022-06-27",2900.0,2900.0,2900.0,2900.0,0],["2022-06-28",2900.0,2900.0,2900.0,2900.0,0],["2022-06-29",2900.0,2900.0,2900.0,2900.0,0],["2022-06-30",2900.0,2900.0,2900.0,2900.0,0],["2022-07-01",2900.0,2900.0,2500.0,2700.0,113200],["2022-07-04",2600.0,2600.0,2600.0,2600.0,0],["2022-07-05",2600.0,2600.0,2600.0,2600.0,0],["2022-07-06",2600.0,2600.0,2600.0,2600.0,0],["2022-07-07",2600.0,2600.0,2600.0,2600.0,0],["2022-07-08",2600.0,2700.0,2500.0,2700.0,78900],["2022-07-11",2700.0,2700.0,2700.0,2700.0,0],["2022-07-12",2700.0,2700.0,2700.0,2700.0,0],["2022-07-13",2700.0,2700.0,2700.0,2700.0,0],["2022-07-14",2700.0,2700.0,2700.0,2700.0,0],["2022-07-15",2700.0,3100.0,2700.0,3100.0,398000],["2022-07-18",2900.0,2900.0,2900.0,2900.0,0],["2022-07-19",2900.0,2900.0,2900.0,2900.0,0],["2022-07-20",2900.0,2900.0,2900.0,2900.0,0],["2022-07-21",2900.0,2900.0,2900.0,2900.0,0],["2022-07-22",3100.0,3300.0,2800.0,3300.0,152500],["2022-07-25",3100.0,3100.0,3100.0,3100.0,0],["2022-07-26",3100.0,3100.0,3100.0,3100.0,0],["2022-07-27",3100.0,3100.0,3100.0,3100.0,0],["2022-07-28",3100.0,3100.0,3100.0,3100.0,0],["2022-07-29",3400.0,3500.0,3400.0,3500.0,193600],["2022-08-01",3500.0,3500.0,3500.0,3500.0,0],["2022-08-02",3500.0,3500.0,3500.0,3500.0,0],["2022-08-03",3500.0,3500.0,3500.0,3500.0,0],["2022-08-04",3500.0,3500.0,3500.0,3500.0,0],["2022-08-05",3800.0,4000.0,3800.0,4000.0,193400],["2022-08-08",3900.0,3900.0,3900.0,3900.0,0],["2022-08-09",3900.0,3900.0,3900.0,3900.0,0],["2022-08-10",3900.0,3900.0,3900.0,3900.0,0],["2022-08-11",3900.0,3900.0,3900.0,3900.0,0],["2022-08-12",4200.0,4400.0,4200.0,4400.0,250600],["2022-08-15",4400.0,4400.0,4400.0,4400.0,0],["2022-08-16",4400.0,4400.0,4400.0,4400.0,0],["2022-08-17",4400.0,4400.0,4400.0,4400.0,0],["2022-08-18",4400.0,4400.0,4400.0,4400.0,0],["2022-08-19",4100.0,4500.0,3900.0,4400.0,193600],["2022-08-22",4200.0,4200.0,4200.0,4200.0,0],["2022-08-23",4200.0,4200.0,4200.0,4200.0,0],["2022-08-24",4200.0,4200.0,4200.0,4200.0,0],["2022-08-25",4200.0,4200.0,4200.0,4200.0,0],["2022-08-26",4400.0,4800.0,4200.0,4600.0,183000],["2022-08-29",4500.0,4500.0,4500.0,4500.0,0],["2022-08-30",4500.0,4500.0,4500.0,4500.0,0],["2022-08-31",4500.0,4500.0,4500.0,4500.0,0],["2022-09-05",4500.0,4500.0,4500.0,4500.0,0],["2022-09-06",4500.0,4500.0,4500.0,4500.0,0],["2022-09-07",4500.0,4500.0,4500.0,4500.0,0],["2022-09-08",4500.0,4500.0,4500.0,4500.0,0],["2022-09-09",4400.0,4500.0,4100.0,4400.0,101100],["2022-09-12",4300.0,4300.0,4300.0,4300.0,0],["2022-09-13",4300.0,4300.0,4300.0,4300.0,0],["2022-09-14",4300.0,4300.0,4300.0,4300.0,0],["2022-09-15",4300.0,4300.0,4300.0,4300.0,0],["2022-09-16",4400.0,4400.0,4000.0,4300.0,165300],["2022-09-19",4300.0,4300.0,4300.0,4300.0,0],["2022-09-20",4300.0,4300.0,4300.0,4300.0,0],["2022-09-21",4300.0,4300.0,4300.0,4300.0,0],["2022-09-22",4300.0,4300.0,4300.0,4300.0,0],["2022-09-23",4100.0,4300.0,3900.0,4100.0,99000],["2022-09-26",4000.0,4000.0,4000.0,4000.0,0],["2022-09-27",4000.0,4000.0,4000.0,4000.0,0],["2022-09-28",4000.0,4000.0,4000.0,4000.0,0],["2022-09-29",4000.0,4000.0,4000.0,4000.0,0],["2022-09-30",4000.0,4000.0,3400.0,3800.0,135300],["2022-10-03",3400.0,3400.0,3400.0,3400.0,0],["2022-10-04",3400.0,3400.0,3400.0,3400.0,0],["2022-10-05",3400.0,3400.0,3400.0,3400.0,0],["2022-10-06",3400.0,3400.0,3400.0,3400.0,0],["2022-10-07",3400.0,3400.0,3000.0,3000.0,750200],["2022-10-10",3200.0,3200.0,3200.0,3200.0,0],["2022-10-11",3200.0,3200.0,3200.0,3200.0,0],["2022-10-12",3200.0,3200.0,3200.0,3200.0,0],["2022-10-13",3200.0,3200.0,3200.0,3200.0,0],["2022-10-14",3000.0,3600.0,2800.0,3500.0,60400],["2022-10-17",3000.0,3000.0,3000.0,3000.0,0],["2022-10-18",3000.0,3000.0,3000.0,3000.0,0],["2022-10-19",3000.0,3000.0,3000.0,3000.0,0],["2022-10-20",3000.0,3000.0,3000.0,3000.0,0],["2022-10-21",3000.0,3200.0,3000.0,3100.0,127300],["2022-10-24",3100.0,3100.0,3100.0,3100.0,0],["2022-10-25",3100.0,3100.0,3100.0,3100.0,0],["2022-10-26",3100.0,3100.0,3100.0,3100.0,0],["2022-10-27",3100.0,3100.0,3100.0,3100.0,0],["2022-10-28",3400.0,3400.0,3100.0,3300.0,2373100],["2022-10-31",3200.0,3200.0,3200.0,3200.0,0],["2022-11-01",3200.0,3200.0,3200.0,3200.0,0],["2022-11-02",3200.0,3200.0,3200.0,3200.0,0],["2022-11-03",3200.0,3200.0,3200.0,3200.0,0],["2022-11-04",3100.0,3400.0,2900.0,3100.0,98400],["2022-11-07",3000.0,3000.0,3000.0,3000.0,0],["2022-11-08",3000.0,3000.0,3000.0,3000.0,0],["2022-11-09",3000.0,3000.0,3000.0,3000.0,0],["2022-11-10",3000.0,3000.0,3000.0,3000.0,0],["2022-11-11",2800.0,2900.0,2600.0,2600.0,61600],["2022-11-14",2700.0,2700.0,2700.0,2700.0,0],["2022-11-15",2700.0,2700.0,2700.0,2700.0,0],["2022-11-16",2700.0,2700.0,2700.0,2700.0,0],["2022-11-17",2700.0,2700.0,2700.0,2700.0,0],["2022-11-18",2800.0,3000.0,2300.0,2700.0,128500],["2022-11-21",2600.0,2600.0,2600.0,2600.0,0],["2022-11-22",2600.0,2600.0,2600.0,2600.0,0],["2022-11-23",2600.0,2600.0,2600.0,2600.0,0],["2022-11-24",2600.0,2600.0,2600.0,2600.0,0],["2022-11-25",2400.0,2500.0,2300.0,2500.0,190300],["2022-11-28",2400.0,2400.0,2400.0,2400.0,0],["2022-11-29",2400.0,2400.0,2400.0,2400.0,0],["2022-11-30",2400.0,2400.0,2400.0,2400.0,0],["2022-12-01",2400.0,2400.0,2400.0,2400.0,0],["2022-12-02",2300.0,2700.0,2300.0,2700.0,395100],["2022-12-05",2600.0,2600.0,2600.0,2600.0,0],["2022-12-06",2600.0,2600.0,2600.0,2600.0,0],["2022-12-07",2600.0,2600.0,2600.0,2600.0,0],["2022-12-08",2600.0,2600.0,2600.0,2600.0,0],["2022-12-09",2900.0,2900.0,2900.0,2900.0,38900],["2022-12-12",2900.0,2900.0,2900.0,2900.0,0],["2022-12-13",2900.0,2900.0,2900.0,2900.0,0],["2022-12-14",2900.0,2900.0,2900.0,2900.0,0],["2022-12-15",2900.0,2900.0,2900.0,2900.0,0],["2022-12-16",3300.0,3300.0,3000.0,3300.0,116600],["2022-12-19",3200.0,3200.0,3200.0,3200.0,0],["2022-12-20",3200.0,3200.0,3200.0,3200.0,0],["2022-12-21",3200.0,3200.0,3200.0,3200.0,0],["2022-12-22",3200.0,3200.0,3200.0,3200.0,0],["2022-12-23",3200.0,3300.0,3000.0,3300.0,71400],["2022-12-26",3200.0,3200.0,3200.0,3200.0,0],["2022-12-27",3200.0,3200.0,3200.0,3200.0,0],["2022-12-28",3200.0,3200.0,3200.0,3200.0,0],["2022-12-29",3200.0,3200.0,3200.0,3200.0,0],["2022-12-30",2900.0,3200.0,2800.0,3000.0,56100],["2023-01-03",2900.0,2900.0,2900.0,2900.0,0],["2023-01-04",2900.0,2900.0,2900.0,2900.0,0],["2023-01-05",2900.0,2900.0,2900.0,2900.0,0],["2023-01-06",3000.0,3000.0,2500.0,2900.0,41700],["2023-01-09",2700.0,2700.0,2700.0,2700.0,0],["2023-01-10",2700.0,2700.0,2700.0,2700.0,0],["2023-01-11",2700.0,2700.0,2700.0,2700.0,0],["2023-01-12",2700.0,2700.0,2700.0,2700.0,0],["2023-01-13",2800.0,2800.0,2400.0,2700.0,53900],["2023-01-16",2600.0,2600.0,2600.0,2600.0,0],["2023-01-17",2600.0,2600.0,2600.0,2600.0,0],["2023-01-18",2600.0,2600.0,2600.0,2600.0,0],["2023-01-19",2600.0,2600.0,2600.0,2600.0,0],["2023-01-27",2400.0,2800.0,2400.0,2800.0,8300],["2023-01-30",2600.0,2600.0,2600.0,2600.0,0],["2023-01-31",2600.0,2600.0,2600.0,2600.0,0],["2023-02-01",2600.0,2600.0,2600.0,2600.0,0],["2023-02-02",2600.0,2600.0,2600.0,2600.0,0],["2023-02-03",2600.0,2700.0,2300.0,2500.0,96800],["2023-02-06",2600.0,2600.0,2600.0,2600.0,0],["2023-02-07",2600.0,2600.0,2600.0,2600.0,0],["2023-02-08",2600.0,2600.0,2600.0,2600.0,0],["2023-02-09",2600.0,2600.0,2600.0,2600.0,0],["2023-02-10",2700.0,2700.0,2400.0,2600.0,99800],["2023-02-13",2600.0,2600.0,2600.0,2600.0,0],["2023-02-14",2600.0,2600.0,2600.0,2600.0,0],["2023-02-15",2600.0,2600.0,2600.0,2600.0,0],["2023-02-16",2600.0,2600.0,2600.0,2600.0,0],["2023-02-17",2400.0,2500.0,2300.0,2300.0,116400],["2023-02-20",2300.0,2300.0,2300.0,2300.0,0],["2023-02-21",2300.0,2300.0,2300.0,2300.0,0],["2023-02-22",2300.0,2300.0,2300.0,2300.0,0],["2023-02-23",2300.0,2300.0,2300.0,2300.0,0],["2023-02-24",2000.0,2300.0,2000.0,2000.0,30700],["2023-02-27",2100.0,2100.0,2100.0,2100.0,0],["2023-02-28",2100.0,2100.0,2100.0,2100.0,0],["2023-03-01",2100.0,2100.0,2100.0,2100.0,0],["2023-03-02",2100.0,2100.0,2100.0,2100.0,0],["2023-03-03",2200.0,2300.0,2000.0,2200.0,37600],["2023-03-06",2100.0,2100.0,2100.0,2100.0,0],["2023-03-07",2100.0,2100.0,2100.0,2100.0,0],["2023-03-08",2100.0,2100.0,2100.0,2100.0,0],["2023-03-09",2100.0,2100.0,2100.0,2100.0,0],["2023-03-10",2000.0,2400.0,1900.0,2200.0,85300],["2023-03-13",2200.0,2200.0,2200.0,2200.0,0],["2023-03-14",2200.0,2200.0,2200.0,2200.0,0],["2023-03-15",2200.0,2200.0,2200.0,2200.0,0],["2023-03-16",2200.0,2200.0,2200.0,2200.0,0],["2023-03-17",2500.0,2500.0,2300.0,2300.0,24500],["2023-03-20",2400.0,2400.0,2400.0,2400.0,0],["2023-03-21",2400.0,2400.0,2400.0,2400.0,0],["2023-03-22",2400.0,2400.0,2400.0,2400.0,0],["2023-03-23",2400.0,2400.0,2400.0,2400.0,0],["2023-03-24",2400.0,2500.0,2300.0,2400.0,57000],["2023-03-27",2400.0,2400.0,2400.0,2400.0,0],["2023-03-28",2400.0,2400.0,2400.0,2400.0,0],["2023-03-29",2400.0,2400.0,2400.0,2400.0,0],["2023-03-30",2400.0,2400.0,2400.0,2400.0,0],["2023-03-31",2500.0,2500.0,2300.0,2300.0,32200],["2023-04-03",2400.0,2400.0,2400.0,2400.0,0],["2023-04-04",2400.0,2400.0,2400.0,2400.0,0],["2023-04-05",2400.0,2400.0,2400.0,2400.0,0],["2023-04-06",2400.0,2400.0,2400.0,2400.0,0],["2023-04-07",2500.0,2500.0,2100.0,2200.0,169700],["2023-04-10",2200.0,2200.0,2200.0,2200.0,0],["2023-04-11",2200.0,2200.0,2200.0,2200.0,0],["2023-04-12",2200.0,2200.0,2200.0,2200.0,0],["2023-04-13",2200.0,2200.0,2200.0,2200.0,0],["2023-04-14",2200.0,2300.0,2100.0,2100.0,9600],["2023-04-17",2200.0,2200.0,2200.0,2200.0,0],["2023-04-18",2200.0,2200.0,2200.0,2200.0,0],["2023-04-19",2200.0,2200.0,2200.0,2200.0,0],["2023-04-20",2200.0,2200.0,2200.0,2200.0,0],["2023-04-21",2200.0,2200.0,1900.0,1900.0,54400],["2023-04-24",2000.0,2000.0,2000.0,2000.0,0],["2023-04-25",2000.0,2000.0,2000.0,2000.0,0],["2023-04-26",2000.0,2000.0,2000.0,2000.0,0],["2023-04-27",2000.0,2000.0,2000.0,2000.0,0],["2023-04-28",2000.0,2200.0,1700.0,1700.0,680600],["2023-05-04",1900.0,1900.0,1900.0,1900.0,0],["2023-05-05",1800.0,1900.0,1700.0,1700.0,78000],["2023-05-08",1700.0,1700.0,1700.0,1700.0,0],["2023-05-09",1700.0,1700.0,1700.0,1700.0,0],["2023-05-10",1700.0,1700.0,1700.0,1700.0,0],["2023-05-11",1700.0,1700.0,1700.0,1700.0,0],["2023-05-12",1600.0,1700.0,1500.0,1500.0,153500],["2023-05-15",1500.0,1500.0,1500.0,1500.0,0],["2023-05-16",1500.0,1500.0,1500.0,1500.0,0],["2023-05-17",1500.0,1500.0,1500.0,1500.0,0],["2023-05-18",1500.0,1500.0,1500.0,1500.0,0],["2023-05-19",1600.0,1600.0,1400.0,1600.0,106200],["2023-05-22",1500.0,1500.0,1500.0,1500.0,0],["2023-05-23",1500.0,1500.0,1500.0,1500.0,0],["2023-05-24",1500.0,1500.0,1500.0,1500.0,0],["2023-05-25",1500.0,1500.0,1500.0,1500.0,0],["2023-05-26",1500.0,1500.0,1300.0,1400.0,303800],["2023-05-29",1300.0,1300.0,1300.0,1300.0,0],["2023-05-30",1300.0,1300.0,1300.0,1300.0,0],["2023-05-31",1300.0,1300.0,1300.0,1300.0,0],["2023-06-01",1300.0,1300.0,1300.0,1300.0,0],["2023-06-02",1300.0,1400.0,1300.0,1400.0,624900],["2023-06-05",1400.0,1400.0,1400.0,1400.0,0],["2023-06-06",1400.0,1400.0,1400.0,1400.0,0],["2023-06-07",1400.0,1400.0,1400.0,1400.0,0],["2023-06-08",1400.0,1400.0,1400.0,1400.0,0],["2023-06-09",1600.0,1600.0,1500.0,1600.0,115400],["2023-06-12",1600.0,1600.0,1600.0,1600.0,0],["2023-06-13",1600.0,1600.0,1600.0,1600.0,0],["2023-06-14",1600.0,1600.0,1600.0,1600.0,0],["2023-06-15",1600.0,1600.0,1600.0,1600.0,0],["2023-06-16",1800.0,1800.0,1800.0,1800.0,147800],["2023-06-19",1800.0,1800.0,1800.0,1800.0,0],["2023-06-20",1800.0,1800.0,1800.0,1800.0,0],["2023-06-21",1800.0,1800.0,1800.0,1800.0,0],["2023-06-22",1800.0,1800.0,1800.0,1800.0,0],["2023-06-23",2000.0,2000.0,2000.0,2000.0,124700],["2023-06-26",2000.0,2000.0,2000.0,2000.0,0],["2023-06-27",2000.0,2000.0,2000.0,2000.0,0],["2023-06-28",2000.0,2000.0,2000.0,2000.0,0],["2023-06-29",2000.0,2000.0,2000.0,2000.0,0],["2023-06-30",2300.0,2300.0,2100.0,2200.0,570700],["2023-07-03",2300.0,2300.0,2300.0,2300.0,0],["2023-07-04",2300.0,2300.0,2300.0,2300.0,0],["2023-07-05",2300.0,2300.0,2300.0,2300.0,0],["2023-07-06",2300.0,2300.0,2300.0,2300.0,0],["2023-07-07",2400.0,2500.0,2300.0,2300.0,83400],["2023-07-10",2400.0,2400.0,2400.0,2400.0,0],["2023-07-11",2400.0,2400.0,2400.0,2400.0,0],["2023-07-12",2400.0,2400.0,2400.0,2400.0,0],["2023-07-13",2400.0,2400.0,2400.0,2400.0,0],["2023-07-14",2300.0,2500.0,2300.0,2400.0,85000],["2023-07-17",2400.0,2400.0,2400.0,2400.0,0],["2023-07-18",2400.0,2400.0,2400.0,2400.0,0],["2023-07-19",2400.0,2400.0,2400.0,2400.0,0],["2023-07-20",2400.0,2400.0,2400.0,2400.0,0],["2023-07-21",2500.0,2700.0,2500.0,2700.0,178900],["2023-07-24",2700.0,2700.0,2700.0,2700.0,0],["2023-07-25",2700.0,2700.0,2700.0,2700.0,0],["2023-07-26",2700.0,2700.0,2700.0,2700.0,0],["2023-07-27",2700.0,2700.0,2700.0,2700.0,0],["2023-07-28",3000.0,3100.0,3000.0,3100.0,144800],["2023-07-31",3100.0,3100.0,3100.0,3100.0,0],["2023-08-01",3100.0,3100.0,3100.0,3100.0,0],["2023-08-02",3100.0,3100.0,3100.0,3100.0,0],["2023-08-03",3100.0,3100.0,3100.0,3100.0,0],["2023-08-04",3100.0,3300.0,3100.0,3200.0,302700],["2023-08-07",3200.0,3200.0,3200.0,3200.0,0],["2023-08-08",3200.0,3200.0,3200.0,3200.0,0],["2023-08-09",3200.0,3200.0,3200.0,3200.0,0],["2023-08-10",3200.0,3200.0,3200.0,3200.0,0],["2023-08-11",3200.0,3300.0,3000.0,3100.0,305200],["2023-08-14",3200.0,3200.0,3200.0,3200.0,0],["2023-08-15",3200.0,3200.0,3200.0,3200.0,0],["2023-08-16",3200.0,3200.0,3200.0,3200.0,0],["2023-08-17",3200.0,3200.0,3200.0,3200.0,0],["2023-08-18",3200.0,3200.0,2900.0,3000.0,170900],["2023-08-21",3000.0,3000.0,3000.0,3000.0,0],["2023-08-22",3000.0,3000.0,3000.0,3000.0,0],["2023-08-23",3000.0,3000.0,3000.0,3000.0,0],["2023-08-24",3000.0,3000.0,3000.0,3000.0,0],["2023-08-25",3100.0,3200.0,2700.0,2800.0,280600],["2023-08-28",3000.0,3000.0,3000.0,3000.0,0],["2023-08-29",3000.0,3000.0,3000.0,3000.0,0],["2023-08-30",3000.0,3000.0,3000.0,3000.0,0],["2023-08-31",3000.0,3000.0,3000.0,3000.0,0],["2023-09-05",3000.0,3000.0,3000.0,3000.0,0],["2023-09-06",3000.0,3000.0,3000.0,3000.0,0],["2023-09-07",3000.0,3000.0,3000.0,3000.0,0],["2023-09-08",2800.0,3000.0,2800.0,2800.0,220800],["2023-09-11",2900.0,2900.0,2900.0,2900.0,0],["2023-09-12",2900.0,2900.0,2900.0,2900.0,0],["2023-09-13",2900.0,2900.0,2900.0,2900.0,0],["2023-09-14",2900.0,2900.0,2900.0,2900.0,0],["2023-09-15",2800.0,3100.0,2700.0,2900.0,221600],["2023-09-18",3000.0,3000.0,3000.0,3000.0,0],["2023-09-19",3000.0,3000.0,3000.0,3000.0,0],["2023-09-20",3000.0,3000.0,3000.0,3000.0,0],["2023-09-21",3000.0,3000.0,3000.0,3000.0,0],["2023-09-22",3100.0,3100.0,2800.0,2900.0,46800],["2023-09-25",2900.0,2900.0,2900.0,2900.0,0],["2023-09-26",2900.0,2900.0,2900.0,2900.0,0],["2023-09-27",2900.0,2900.0,2900.0,2900.0,0],["2023-09-28",2900.0,2900.0,2900.0,2900.0,0],["2023-09-29",3100.0,3100.0,2800.0,2800.0,23700],["2023-10-02",2900.0,2900.0,2900.0,2900.0,0],["2023-10-03",2900.0,2900.0,2900.0,2900.0,0],["2023-10-04",2900.0,2900.0,2900.0,2900.0,0],["2023-10-05",2900.0,2900.0,2900.0,2900.0,0],["2023-10-06",2800.0,2800.0,2600.0,2700.0,53600],["2023-10-09",2700.0,2700.0,2700.0,2700.0,0],["2023-10-10",2700.0,2700.0,2700.0,2700.0,0],["2023-10-11",2700.0,2700.0,2700.0,2700.0,0],["2023-10-12",2700.0,2700.0,2700.0,2700.0,0],["2023-10-13",2700.0,2700.0,2400.0,2700.0,146600],["2023-10-16",2600.0,2600.0,2600.0,2600.0,0],["2023-10-17",2600.0,2600.0,2600.0,2600.0,0],["2023-10-18",2600.0,2600.0,2600.0,2600.0,0],["2023-10-19",2600.0,2600.0,2600.0,2600.0,0],["2023-10-20",2500.0,2600.0,2400.0,2600.0,139900],["2023-10-23",2500.0,2500.0,2500.0,2500.0,0],["2023-10-24",2500.0,2500.0,2500.0,2500.0,0],["2023-10-25",2500.0,2500.0,2500.0,2500.0,0],["2023-10-26",2500.0,2500.0,2500.0,2500.0,0],["2023-10-27",2500.0,2600.0,2300.0,2500.0,303000],["2023-10-30",2400.0,2400.0,2400.0,2400.0,0],["2023-10-31",2400.0,2400.0,2400.0,2400.0,0],["2023-11-01",2400.0,2400.0,2400.0,2400.0,0],["2023-11-02",2400.0,2400.0,2400.0,2400.0,0],["2023-11-03",2500.0,2700.0,2500.0,2700.0,96700],["2023-11-06",2600.0,2600.0,2600.0,2600.0,0],["2023-11-07",2600.0,2600.0,2600.0,2600.0,0],["2023-11-08",2600.0,2600.0,2600.0,2600.0,0],["2023-11-09",2600.0,2600.0,2600.0,2600.0,0],["2023-11-10",2700.0,2700.0,2600.0,2600.0,10200],["2023-11-13",2600.0,2600.0,2600.0,2600.0,0],["2023-11-14",2600.0,2600.0,2600.0,2600.0,0],["2023-11-15",2600.0,2600.0,2600.0,2600.0,0],["2023-11-16",2600.0,2600.0,2600.0,2600.0,0],["2023-11-17",2500.0,2700.0,2500.0,2600.0,102000],["2023-11-20",2600.0,2600.0,2600.0,2600.0,0],["2023-11-21",2600.0,2600.0,2600.0,2600.0,0],["2023-11-22",2600.0,2600.0,2600.0,2600.0,0],["2023-11-23",2600.0,2600.0,2600.0,2600.0,0],["2023-11-24",2500.0,2700.0,2400.0,2600.0,141900],["2023-11-27",2500.0,2500.0,2500.0,2500.0,0],["2023-11-28",2500.0,2500.0,2500.0,2500.0,0],["2023-11-29",2500.0,2500.0,2500.0,2500.0,0],["2023-11-30",2500.0,2500.0,2500.0,2500.0,0],["2023-12-01",2600.0,2600.0,2400.0,2500.0,69900],["2023-12-04",2500.0,2500.0,2500.0,2500.0,0],["2023-12-05",2500.0,2500.0,2500.0,2500.0,0],["2023-12-06",2500.0,2500.0,2500.0,2500.0,0],["2023-12-07",2500.0,2500.0,2500.0,2500.0,0],["2023-12-08",2500.0,2600.0,2300.0,2400.0,146700],["2023-12-11",2400.0,2400.0,2400.0,2400.0,0],["2023-12-12",2400.0,2400.0,2400.0,2400.0,0],["2023-12-13",2400.0,2400.0,2400.0,2400.0,0],["2023-12-14",2400.0,2400.0,2400.0,2400.0,0],["2023-12-15",2300.0,2500.0,2300.0,2500.0,12600],["2023-12-18",2500.0,2500.0,2500.0,2500.0,0],["2023-12-19",2500.0,2500.0,2500.0,2500.0,0],["2023-12-20",2500.0,2500.0,2500.0,2500.0,0],["2023-12-21",2500.0,2500.0,2500.0,2500.0,0],["2023-12-22",2400.0,2500.0,2400.0,2400.0,2700],["2023-12-25",2400.0,2400.0,2400.0,2400.0,0],["2023-12-26",2400.0,2400.0,2400.0,2400.0,0],["2023-12-27",2400.0,2400.0,2400.0,2400.0,0],["2023-12-28",2400.0,2400.0,2400.0,2400.0,0],["2023-12-29",2400.0,2500.0,2100.0,2500.0,91700],["2024-01-02",2400.0,2400.0,2400.0,2400.0,0],["2024-01-03",2400.0,2400.0,2400.0,2400.0,0],["2024-01-04",2400.0,2400.0,2400.0,2400.0,0],["2024-01-05",2400.0,2500.0,2300.0,2400.0,374300],["2024-01-08",2400.0,2400.0,2400.0,2400.0,0],["2024-01-09",2400.0,2400.0,2400.0,2400.0,0],["2024-01-10",2400.0,2400.0,2400.0,2400.0,0],["2024-01-11",2400.0,2400.0,2400.0,2400.0,0],["2024-01-12",2400.0,2400.0,2300.0,2300.0,15100],["2024-01-15",2400.0,2400.0,2400.0,2400.0,0],["2024-01-16",2400.0,2400.0,2400.0,2400.0,0],["2024-01-17",2400.0,2400.0,2400.0,2400.0,0],["2024-01-18",2400.0,2400.0,2400.0,2400.0,0],["2024-01-19",2400.0,2400.0,2400.0,2400.0,10000],["2024-01-22",2400.0,2400.0,2400.0,2400.0,0],["2024-01-23",2400.0,2400.0,2400.0,2400.0,0],["2024-01-24",2400.0,2400.0,2400.0,2400.0,0],["2024-01-25",2400.0,2400.0,2400.0,2400.0,0],["2024-01-26",2500.0,2500.0,2300.0,2400.0,160200],["2024-01-29",2400.0,2400.0,2400.0,2400.0,0],["2024-01-30",2400.0,2400.0,2400.0,2400.0,0],["2024-01-31",2400.0,2400.0,2400.0,2400.0,0],["2024-02-01",2400.0,2400.0,2400.0,2400.0,0],["2024-02-02",2400.0,2700.0,2400.0,2700.0,121200],["2024-02-05",2400.0,2400.0,2400.0,2400.0,0],["2024-02-06",2600.0,2600.0,2600.0,2600.0,0],["2024-02-07",2600.0,2600.0,2600.0,2600.0,0],["2024-02-15",2600.0,2600.0,2600.0,2600.0,0],["2024-02-16",2700.0,2900.0,2700.0,2900.0,120800],["2024-02-19",2900.0,2900.0,2900.0,2900.0,0],["2024-02-20",2900.0,2900.0,2900.0,2900.0,0],["2024-02-21",2900.0,2900.0,2900.0,2900.0,0],["2024-02-22",2900.0,2900.0,2900.0,2900.0,0],["2024-02-23",2800.0,3300.0,2700.0,3200.0,156100],["2024-02-26",3100.0,3100.0,3100.0,3100.0,0],["2024-02-27",3100.0,3100.0,3100.0,3100.0,0],["2024-02-28",3100.0,3100.0,3100.0,3100.0,0],["2024-02-29",3100.0,3100.0,3100.0,3100.0,0],["2024-03-01",3100.0,3500.0,3000.0,3500.0,191300],["2024-03-04",3300.0,3300.0,3300.0,3300.0,0],["2024-03-05",3300.0,3300.0,3300.0,3300.0,0],["2024-03-06",3300.0,3300.0,3300.0,3300.0,0],["2024-03-07",3300.0,3300.0,3300.0,3300.0,0],["2024-03-08",3400.0,3700.0,3400.0,3700.0,376800],["2024-03-11",3600.0,3600.0,3600.0,3600.0,0],["2024-03-12",3600.0,3600.0,3600.0,3600.0,0],["2024-03-13",3600.0,3600.0,3600.0,3600.0,0],["2024-03-14",3600.0,3600.0,3600.0,3600.0,0],["2024-03-15",3500.0,4100.0,3400.0,4100.0,196000],["2024-03-18",3900.0,3900.0,3900.0,3900.0,0],["2024-03-19",3900.0,3900.0,3900.0,3900.0,0],["2024-03-20",3900.0,3900.0,3900.0,3900.0,0],["2024-03-21",3900.0,3900.0,3900.0,3900.0,0],["2024-03-22",4300.0,4400.0,4300.0,4400.0,154400],["2024-03-25",4400.0,4400.0,4400.0,4400.0,0],["2024-03-26",4400.0,4400.0,4400.0,4400.0,0],["2024-03-27",4400.0,4400.0,4400.0,4400.0,0],["2024-03-28",4400.0,4400.0,4400.0,4400.0,0],["2024-03-29",4800.0,5000.0,4700.0,4900.0,340100],["2024-04-01",4900.0,4900.0,4900.0,4900.0,0],["2024-04-02",4900.0,4900.0,4900.0,4900.0,0],["2024-04-03",4900.0,4900.0,4900.0,4900.0,0],["2024-04-04",4900.0,4900.0,4900.0,4900.0,0],["2024-04-05",5500.0,5600.0,5000.0,5500.0,516400],["2024-04-08",5400.0,5400.0,5400.0,5400.0,0],["2024-04-09",5400.0,5400.0,5400.0,5400.0,0],["2024-04-10",5400.0,5400.0,5400.0,5400.0,0],["2024-04-11",5400.0,5400.0,5400.0,5400.0,0],["2024-04-12",5500.0,6200.0,5500.0,6200.0,206100],["2024-04-15",6100.0,6100.0,6100.0,6100.0,0],["2024-04-16",6100.0,6100.0,6100.0,6100.0,0],["2024-04-17",6100.0,6100.0,6100.0,6100.0,0],["2024-04-19",7000.0,7000.0,5700.0,5800.0,169000],["2024-04-22",5900.0,5900.0,5900.0,5900.0,0],["2024-04-23",5900.0,5900.0,5900.0,5900.0,0],["2024-04-24",5900.0,5900.0,5900.0,5900.0,0],["2024-04-25",5900.0,5900.0,5900.0,5900.0,0],["2024-04-26",5900.0,6500.0,5700.0,6100.0,291900],["2024-05-02",6100.0,6100.0,6100.0,6100.0,0],["2024-05-03",6300.0,6500.0,5800.0,6200.0,139900],["2024-05-06",6100.0,6100.0,6100.0,6100.0,0],["2024-05-07",6100.0,6100.0,6100.0,6100.0,0],["2024-05-08",6100.0,6100.0,6100.0,6100.0,0],["2024-05-09",6100.0,6100.0,6100.0,6100.0,0],["2024-05-10",6300.0,6400.0,5800.0,5800.0,306100],["2024-05-13",6100.0,6100.0,6100.0,6100.0,0],["2024-05-14",6100.0,6100.0,6100.0,6100.0,0],["2024-05-15",6100.0,6100.0,6100.0,6100.0,0],["2024-05-16",6100.0,6100.0,6100.0,6100.0,0],["2024-05-17",6100.0,6200.0,5900.0,6000.0,159500],["2024-05-20",6100.0,6100.0,6100.0,6100.0,0],["2024-05-21",6100.0,6100.0,6100.0,6100.0,0],["2024-05-22",6100.0,6100.0,6100.0,6100.0,0],["2024-05-23",6100.0,6100.0,6100.0,6100.0,0],["2024-05-24",6100.0,6200.0,5800.0,5800.0,265800],["2024-05-27",6100.0,6100.0,6100.0,6100.0,0],["2024-05-28",6100.0,6100.0,6100.0,6100.0,0],["2024-05-29",6100.0,6100.0,6100.0,6100.0,0],["2024-05-30",6100.0,6100.0,6100.0,6100.0,0],["2024-05-31",6100.0,6100.0,5400.0,5600.0,68500],["2024-06-03",5700.0,5700.0,5700.0,5700.0,0],["2024-06-04",5700.0,5700.0,5700.0,5700.0,0],["2024-06-05",5700.0,5700.0,5700.0,5700.0,0],["2024-06-06",5700.0,5700.0,5700.0,5700.0,0],["2024-06-07",5600.0,5700.0,5400.0,5600.0,275900],["2024-06-10",5600.0,5600.0,5600.0,5600.0,0],["2024-06-11",5600.0,5600.0,5600.0,5600.0,0],["2024-06-12",5600.0,5600.0,5600.0,5600.0,0],["2024-06-13",5600.0,5600.0,5600.0,5600.0,0],["2024-06-14",5600.0,5600.0,5200.0,5500.0,32300],["2024-06-17",5400.0,5400.0,5400.0,5400.0,0],["2024-06-18",5400.0,5400.0,5400.0,5400.0,0],["2024-06-19",5400.0,5400.0,5400.0,5400.0,0],["2024-06-20",5400.0,5400.0,5400.0,5400.0,0],["2024-06-21",5400.0,5400.0,5100.0,5400.0,212800],["2024-06-24",5400.0,5400.0,5400.0,5400.0,0],["2024-06-25",5400.0,5400.0,5400.0,5400.0,0],["2024-06-26",5400.0,5400.0,5400.0,5400.0,0],["2024-06-27",5400.0,5400.0,5400.0,5400.0,0],["2024-06-28",5400.0,5400.0,5200.0,5200.0,17700],["2024-07-01",5300.0,5300.0,5300.0,5300.0,0],["2024-07-02",5300.0,5300.0,5300.0,5300.0,0],["2024-07-03",5300.0,5300.0,5300.0,5300.0,0],["2024-07-04",5300.0,5300.0,5300.0,5300.0,0],["2024-07-05",4700.0,5300.0,4600.0,5000.0,1400],["2024-07-08",4700.0,4700.0,4700.0,4700.0,0],["2024-07-09",4700.0,4700.0,4700.0,4700.0,0],["2024-07-10",4700.0,4700.0,4700.0,4700.0,0],["2024-07-11",4700.0,4700.0,4700.0,4700.0,0],["2024-07-12",4000.0,4300.0,4000.0,4000.0,49900],["2024-07-15",4000.0,4000.0,4000.0,4000.0,0],["2024-07-16",4000.0,4000.0,4000.0,4000.0,0],["2024-07-17",4000.0,4000.0,4000.0,4000.0,0],["2024-07-18",4000.0,4000.0,4000.0,4000.0,0],["2024-07-19",3400.0,4500.0,3400.0,4200.0,38700],["2024-07-22",3500.0,3500.0,3500.0,3500.0,0],["2024-07-23",3500.0,3500.0,3500.0,3500.0,0],["2024-07-24",3500.0,3500.0,3500.0,3500.0,0],["2024-07-25",3500.0,3500.0,3500.0,3500.0,0],["2024-07-26",3000.0,3800.0,3000.0,3600.0,2400],["2024-07-29",3400.0,3400.0,3400.0,3400.0,0],["2024-07-30",3400.0,3400.0,3400.0,3400.0,0],["2024-07-31",3400.0,3400.0,3400.0,3400.0,0],["2024-08-01",3400.0,3400.0,3400.0,3400.0,0],["2024-08-02",3400.0,3400.0,3100.0,3400.0,1500],["2024-08-05",3400.0,3400.0,3400.0,3400.0,0],["2024-08-06",3400.0,3400.0,3400.0,3400.0,0],["2024-08-07",3400.0,3400.0,3400.0,3400.0,0],["2024-08-08",3400.0,3400.0,3400.0,3400.0,0],["2024-08-09",3300.0,3900.0,3000.0,3800.0,80100],["2024-08-12",3300.0,3300.0,3300.0,3300.0,0],["2024-08-13",3300.0,3300.0,3300.0,3300.0,0],["2024-08-14",3300.0,3300.0,3300.0,3300.0,0],["2024-08-15",3300.0,3300.0,3300.0,3300.0,0],["2024-08-16",3300.0,3300.0,3100.0,3300.0,2700],["2024-08-19",3300.0,3300.0,3300.0,3300.0,0],["2024-08-20",3300.0,3300.0,3300.0,3300.0,0],["2024-08-21",3300.0,3300.0,3300.0,3300.0,0],["2024-08-22",3300.0,3300.0,3300.0,3300.0,0],["2024-08-23",3300.0,3300.0,3100.0,3200.0,31500],["2024-08-26",3200.0,3200.0,3200.0,3200.0,0],["2024-08-27",3200.0,3200.0,3200.0,3200.0,0],["2024-08-28",3200.0,3200.0,3200.0,3200.0,0],["2024-08-29",3200.0,3200.0,3200.0,3200.0,0],["2024-08-30",2900.0,3400.0,2900.0,3300.0,15800],["2024-09-04",3200.0,3200.0,3200.0,3200.0,0],["2024-09-05",3200.0,3200.0,3200.0,3200.0,0],["2024-09-06",3100.0,3200.0,3000.0,3200.0,11800],["2024-09-09",3100.0,3100.0,3100.0,3100.0,0],["2024-09-10",3100.0,3100.0,3100.0,3100.0,0],["2024-09-11",3100.0,3100.0,3100.0,3100.0,0],["2024-09-12",3100.0,3100.0,3100.0,3100.0,0],["2024-09-13",3200.0,3200.0,3000.0,3000.0,147200],["2024-09-16",3200.0,3200.0,3200.0,3200.0,0],["2024-09-17",3200.0,3200.0,3200.0,3200.0,0],["2024-09-18",3200.0,3200.0,3200.0,3200.0,0],["2024-09-19",3200.0,3200.0,3200.0,3200.0,0],["2024-09-20",3000.0,3000.0,2900.0,2900.0,141600],["2024-09-23",3000.0,3000.0,3000.0,3000.0,0],["2024-09-24",3000.0,3000.0,3000.0,3000.0,0],["2024-09-25",3000.0,3000.0,3000.0,3000.0,0],["2024-09-26",3000.0,3000.0,3000.0,3000.0,0],["2024-09-27",3000.0,3100.0,2600.0,2600.0,132000],["2024-09-30",2800.0,2800.0,2800.0,2800.0,0],["2024-10-01",2800.0,2800.0,2800.0,2800.0,0],["2024-10-02",2800.0,2800.0,2800.0,2800.0,0],["2024-10-03",2800.0,2800.0,2800.0,2800.0,0],["2024-10-04",2800.0,2800.0,2400.0,2400.0,23600],["2024-10-07",2400.0,2400.0,2400.0,2400.0,0],["2024-10-08",2400.0,2400.0,2400.0,2400.0,0],["2024-10-09",2400.0,2400.0,2400.0,2400.0,0],["2024-10-10",2400.0,2400.0,2400.0,2400.0,0],["2024-10-11",2400.0,2700.0,2400.0,2700.0,14500],["2024-10-14",2600.0,2600.0,2600.0,2600.0,0],["2024-10-15",2600.0,2600.0,2600.0,2600.0,0],["2024-10-16",2600.0,2600.0,2600.0,2600.0,0],["2024-10-17",2600.0,2600.0,2600.0,2600.0,0],["2024-10-18",2700.0,2900.0,2700.0,2900.0,31600],["2024-10-21",2900.0,2900.0,2900.0,2900.0,0],["2024-10-22",2900.0,2900.0,2900.0,2900.0,0],["2024-10-23",2900.0,2900.0,2900.0,2900.0,0],["2024-10-24",2900.0,2900.0,2900.0,2900.0,0],["2024-10-25",3100.0,3300.0,3000.0,3100.0,248600],["2024-10-28",3100.0,3100.0,3100.0,3100.0,0],["2024-10-29",3100.0,3100.0,3100.0,3100.0,0],["2024-10-30",3100.0,3100.0,3100.0,3100.0,0],["2024-10-31",3100.0,3100.0,3100.0,3100.0,0],["2024-11-01",3100.0,3100.0,2700.0,2700.0,24800],["2024-11-04",2700.0,2700.0,2700.0,2700.0,0],["2024-11-05",2700.0,2700.0,2700.0,2700.0,0],["2024-11-06",2700.0,2700.0,2700.0,2700.0,0],["2024-11-07",2700.0,2700.0,2700.0,2700.0,0],["2024-11-08",2900.0,2900.0,2300.0,2300.0,14300],["2024-11-11",2400.0,2400.0,2400.0,2400.0,0],["2024-11-12",2400.0,2400.0,2400.0,2400.0,0],["2024-11-13",2400.0,2400.0,2400.0,2400.0,0],["2024-11-14",2400.0,2400.0,2400.0,2400.0,0],["2024-11-15",2200.0,2400.0,2100.0,2400.0,15300],["2024-11-18",2200.0,2200.0,2200.0,2200.0,0],["2024-11-19",2200.0,2200.0,2200.0,2200.0,0],["2024-11-20",2200.0,2200.0,2200.0,2200.0,0],["2024-11-21",2200.0,2200.0,2200.0,2200.0,0],["2024-11-22",2000.0,2300.0,1900.0,2000.0,52500],["2024-11-25",2000.0,2000.0,2000.0,2000.0,0],["2024-11-26",2000.0,2000.0,2000.0,2000.0,0],["2024-11-27",2000.0,2000.0,2000.0,2000.0,0],["2024-11-28",2000.0,2000.0,2000.0,2000.0,0],["2024-11-29",2000.0,2000.0,1900.0,1900.0,18400],["2024-12-02",1900.0,1900.0,1900.0,1900.0,0],["2024-12-03",1900.0,1900.0,1900.0,1900.0,0],["2024-12-04",1900.0,1900.0,1900.0,1900.0,0],["2024-12-05",1900.0,1900.0,1900.0,1900.0,0],["2024-12-06",2100.0,2100.0,1900.0,2100.0,21600],["2024-12-09",1900.0,1900.0,1900.0,1900.0,0],["2024-12-10",1900.0,1900.0,1900.0,1900.0,0],["2024-12-11",1900.0,1900.0,1900.0,1900.0,0],["2024-12-12",1900.0,1900.0,1900.0,1900.0,0],["2024-12-13",1900.0,2100.0,1900.0,2100.0,48200],["2024-12-16",2000.0,2000.0,2000.0,2000.0,0],["2024-12-17",2000.0,2000.0,2000.0,2000.0,0],["2024-12-18",2000.0,2000.0,2000.0,2000.0,0],["2024-12-19",2000.0,2000.0,2000.0,2000.0,0],["2024-12-20",2000.0,2000.0,2000.0,2000.0,23900],["2024-12-23",2000.0,2000.0,2000.0,2000.0,0],["2024-12-24",2000.0,2000.0,2000.0,2000.0,0],["2024-12-25",2000.0,2000.0,2000.0,2000.0,0],["2024-12-26",2000.0,2000.0,2000.0,2000.0,0],["2024-12-27",2100.0,2100.0,2100.0,2100.0,1600],["2024-12-30",2100.0,2100.0,2100.0,2100.0,0],["2024-12-31",2100.0,2100.0,2100.0,2100.0,0],["2025-01-02",2100.0,2100.0,2100.0,2100.0,0],["2025-01-03",2000.0,2100.0,2000.0,2100.0,2800],["2025-01-06",2100.0,2100.0,2100.0,2100.0,0],["2025-01-07",2100.0,2100.0,2100.0,2100.0,0],["2025-01-08",2100.0,2100.0,2100.0,2100.0,0],["2025-01-09",2100.0,2100.0,2100.0,2100.0,0],["2025-01-10",2100.0,2200.0,2100.0,2200.0,48400],["2025-01-13",2200.0,2200.0,2200.0,2200.0,0],["2025-01-14",2200.0,2200.0,2200.0,2200.0,0],["2025-01-15",2200.0,2200.0,2200.0,2200.0,0],["2025-01-16",2200.0,2200.0,2200.0,2200.0,0],["2025-01-17",2200.0,2200.0,2200.0,2200.0,1900],["2025-01-20",2200.0,2200.0,2200.0,2200.0,0],["2025-01-21",2200.0,2200.0,2200.0,2200.0,0],["2025-01-22",2200.0,2200.0,2200.0,2200.0,0],["2025-01-23",2200.0,2200.0,2200.0,2200.0,0],["2025-01-24",2100.0,2200.0,2000.0,2200.0,17000],["2025-02-03",2100.0,2100.0,2100.0,2100.0,0],["2025-02-04",2100.0,2100.0,2100.0,2100.0,0],["2025-02-05",2100.0,2100.0,2100.0,2100.0,0],["2025-02-06",2100.0,2100.0,2100.0,2100.0,0],["2025-02-07",2100.0,2400.0,2100.0,2300.0,59600],["2025-02-10",2300.0,2300.0,2300.0,2300.0,0],["2025-02-11",2300.0,2300.0,2300.0,2300.0,0],["2025-02-12",2300.0,2300.0,2300.0,2300.0,0],["2025-02-13",2300.0,2300.0,2300.0,2300.0,0],["2025-02-14",2300.0,2600.0,2300.0,2600.0,25800],["2025-02-17",2600.0,2600.0,2600.0,2600.0,0],["2025-02-18",2600.0,2600.0,2600.0,2600.0,0],["2025-02-19",2600.0,2600.0,2600.0,2600.0,0],["2025-02-20",2600.0,2600.0,2600.0,2600.0,0],["2025-02-21",2700.0,2800.0,2600.0,2700.0,27400],["2025-02-24",2700.0,2700.0,2700.0,2700.0,0],["2025-02-25",2700.0,2700.0,2700.0,2700.0,0],["2025-02-26",2700.0,2700.0,2700.0,2700.0,0],["2025-02-27",2700.0,2700.0,2700.0,2700.0,0],["2025-02-28",2700.0,2700.0,2600.0,2600.0,30600],["2025-03-03",2600.0,2600.0,2600.0,2600.0,0],["2025-03-04",2600.0,2600.0,2600.0,2600.0,0],["2025-03-05",2600.0,2600.0,2600.0,2600.0,0],["2025-03-06",2600.0,2600.0,2600.0,2600.0,0],["2025-03-07",2800.0,2900.0,2600.0,2800.0,23900],["2025-03-10",2700.0,2700.0,2700.0,2700.0,0],["2025-03-11",2700.0,2700.0,2700.0,2700.0,0],["2025-03-12",2700.0,2700.0,2700.0,2700.0,0],["2025-03-13",2700.0,2700.0,2700.0,2700.0,0],["2025-03-14",3000.0,3000.0,2800.0,2800.0,14500],["2025-03-17",2900.0,2900.0,2900.0,2900.0,0],["2025-03-18",2900.0,2900.0,2900.0,2900.0,0],["2025-03-19",2900.0,2900.0,2900.0,2900.0,0],["2025-03-20",2900.0,2900.0,2900.0,2900.0,0],["2025-03-21",2900.0,3100.0,2900.0,3000.0,73300],["2025-03-24",3000.0,3000.0,3000.0,3000.0,0],["2025-03-25",3000.0,3000.0,3000.0,3000.0,0],["2025-03-26",3000.0,3000.0,3000.0,3000.0,0],["2025-03-27",3000.0,3000.0,3000.0,3000.0,0],["2025-03-28",3000.0,3000.0,2900.0,2900.0,8700],["2025-03-31",3000.0,3000.0,3000.0,3000.0,0],["2025-04-01",3000.0,3000.0,3000.0,3000.0,0],["2025-04-02",3000.0,3000.0,3000.0,3000.0,0],["2025-04-03",3000.0,3000.0,3000.0,3000.0,0],["2025-04-04",2600.0,2900.0,2600.0,2900.0,11100],["2025-04-08",2900.0,2900.0,2900.0,2900.0,0],["2025-04-09",2900.0,2900.0,2900.0,2900.0,0],["2025-04-10",2900.0,2900.0,2900.0,2900.0,0],["2025-04-11",2900.0,2900.0,2800.0,2900.0,41700],["2025-04-14",2900.0,2900.0,2900.0,2900.0,0],["2025-04-15",2900.0,2900.0,2900.0,2900.0,0],["2025-04-16",2900.0,2900.0,2900.0,2900.0,0],["2025-04-17",2900.0,2900.0,2900.0,2900.0,0],["2025-04-18",2800.0,3000.0,2800.0,3000.0,19000],["2025-04-21",2900.0,2900.0,2900.0,2900.0,0],["2025-04-22",2900.0,2900.0,2900.0,2900.0,0],["2025-04-23",2900.0,2900.0,2900.0,2900.0,0],["2025-04-24",2900.0,2900.0,2900.0,2900.0,0],["2025-04-25",2900.0,3000.0,2800.0,2900.0,11600],["2025-04-28",2900.0,2900.0,2900.0,2900.0,0],["2025-04-29",2900.0,2900.0,2900.0,2900.0,0],["2025-05-05",2900.0,2900.0,2900.0,2900.0,0],["2025-05-06",2900.0,2900.0,2900.0,2900.0,0],["2025-05-07",2900.0,2900.0,2900.0,2900.0,0],["2025-05-08",2900.0,2900.0,2900.0,2900.0,0],["2025-05-09",2900.0,2900.0,2900.0,2900.0,3300],["2025-05-12",2900.0,2900.0,2900.0,2900.0,0],["2025-05-13",2900.0,2900.0,2900.0,2900.0,0],["2025-05-14",2900.0,2900.0,2900.0,2900.0,0],["2025-05-15",2900.0,2900.0,2900.0,2900.0,0],["2025-05-16",2900.0,3300.0,2800.0,3300.0,128000],["2025-05-19",2900.0,2900.0,2900.0,2900.0,0],["2025-05-20",2900.0,2900.0,2900.0,2900.0,0],["2025-05-21",2900.0,2900.0,2900.0,2900.0,0],["2025-05-22",2900.0,2900.0,2900.0,2900.0,0],["2025-05-23",2900.0,3200.0,2600.0,3200.0,73500],["2025-05-26",3000.0,3000.0,3000.0,3000.0,0],["2025-05-27",3000.0,3000.0,3000.0,3000.0,0],["2025-05-28",3000.0,3000.0,3000.0,3000.0,0],["2025-05-29",3000.0,3000.0,3000.0,3000.0,0],["2025-05-30",3000.0,3200.0,3000.0,3200.0,51100],["2025-06-02",3100.0,3100.0,3100.0,3100.0,0],["2025-06-03",3100.0,3100.0,3100.0,3100.0,0],["2025-06-04",3100.0,3100.0,3100.0,3100.0,0],["2025-06-05",3100.0,3100.0,3100.0,3100.0,0],["2025-06-06",3200.0,3300.0,3200.0,3200.0,28800],["2025-06-09",3200.0,3200.0,3200.0,3200.0,0],["2025-06-10",3200.0,3200.0,3200.0,3200.0,0],["2025-06-11",3200.0,3200.0,3200.0,3200.0,0],["2025-06-12",3200.0,3200.0,3200.0,3200.0,0],["2025-06-13",3400.0,3500.0,3300.0,3500.0,152000],["2025-06-16",3400.0,3400.0,3400.0,3400.0,0],["2025-06-17",3400.0,3400.0,3400.0,3400.0,0],["2025-06-18",3400.0,3400.0,3400.0,3400.0,0],["2025-06-19",3400.0,3400.0,3400.0,3400.0,0],["2025-06-20",3800.0,3800.0,3400.0,3700.0,22200],["2025-06-23",3500.0,3500.0,3500.0,3500.0,0],["2025-06-24",3500.0,3500.0,3500.0,3500.0,0],["2025-06-25",3500.0,3500.0,3500.0,3500.0,0],["2025-06-26",3500.0,3500.0,3500.0,3500.0,0],["2025-06-27",3500.0,3900.0,3500.0,3600.0,25800],["2025-06-30",3700.0,3700.0,3700.0,3700.0,0],["2025-07-01",3700.0,3700.0,3700.0,3700.0,0],["2025-07-02",3700.0,3700.0,3700.0,3700.0,0],["2025-07-03",3700.0,3700.0,3700.0,3700.0,0],["2025-07-04",3800.0,4100.0,3700.0,4100.0,42200],["2025-07-07",3900.0,3900.0,3900.0,3900.0,0],["2025-07-08",3900.0,3900.0,3900.0,3900.0,0],["2025-07-09",3900.0,3900.0,3900.0,3900.0,0],["2025-07-10",3900.0,3900.0,3900.0,3900.0,0],["2025-07-11",4200.0,4400.0,4100.0,4200.0,129100],["2025-07-14",4300.0,4300.0,4300.0,4300.0,0],["2025-07-15",4300.0,4300.0,4300.0,4300.0,0],["2025-07-16",4300.0,4300.0,4300.0,4300.0,0],["2025-07-17",4300.0,4300.0,4300.0,4300.0,0],["2025-07-18",4300.0,4800.0,4300.0,4600.0,25000],["2025-07-21",4600.0,4600.0,4600.0,4600.0,0],["2025-07-22",4600.0,4600.0,4600.0,4600.0,0],["2025-07-23",4600.0,4600.0,4600.0,4600.0,0],["2025-07-24",4600.0,4600.0,4600.0,4600.0,0],["2025-07-25",4600.0,5200.0,4600.0,5100.0,105500],["2025-07-28",5000.0,5000.0,5000.0,5000.0,0],["2025-07-29",5000.0,5000.0,5000.0,5000.0,0],["2025-07-30",5000.0,5000.0,5000.0,5000.0,0],["2025-07-31",5000.0,5000.0,5000.0,5000.0,0],["2025-08-01",5000.0,5400.0,5000.0,5300.0,78100],["2025-08-04",5300.0,5300.0,5300.0,5300.0,0],["2025-08-05",5300.0,5300.0,5300.0,5300.0,0],["2025-08-06",5300.0,5300.0,5300.0,5300.0,0],["2025-08-07",5300.0,5300.0,5300.0,5300.0,0],["2025-08-08",5300.0,5700.0,5300.0,5700.0,83200],["2025-08-11",5500.0,5500.0,5500.0,5500.0,0],["2025-08-12",5500.0,5500.0,5500.0,5500.0,0],["2025-08-13",5500.0,5500.0,5500.0,5500.0,0],["2025-08-14",5500.0,5500.0,5500.0,5500.0,0],["2025-08-15",5500.0,6300.0,5400.0,5400.0,292800],["2025-08-18",6100.0,6100.0,6100.0,6100.0,0],["2025-08-19",6100.0,6100.0,6100.0,6100.0,0],["2025-08-20",6100.0,6100.0,6100.0,6100.0,0],["2025-08-21",6100.0,6100.0,6100.0,6100.0,0],["2025-08-22",6100.0,6100.0,5200.0,5300.0,127500],["2025-08-25",5600.0,5600.0,5600.0,5600.0,0],["2025-08-26",5600.0,5600.0,5600.0,5600.0,0],["2025-08-27",5600.0,5600.0,5600.0,5600.0,0],["2025-08-28",5600.0,5600.0,5600.0,5600.0,0],["2025-08-29",5700.0,6400.0,5700.0,6400.0,266000],["2025-09-03",6300.0,6300.0,6300.0,6300.0,0],["2025-09-04",6300.0,6300.0,6300.0,6300.0,0],["2025-09-05",6300.0,7200.0,6300.0,7200.0,237900],["2025-09-08",7200.0,7200.0,7200.0,7200.0,0],["2025-09-09",7200.0,7200.0,7200.0,7200.0,0],["2025-09-10",7200.0,7200.0,7200.0,7200.0,0],["2025-09-11",7200.0,7200.0,7200.0,7200.0,0],["2025-09-12",7300.0,8000.0,7300.0,8000.0,307500],["2025-09-15",7900.0,7900.0,7900.0,7900.0,0],["2025-09-16",7900.0,7900.0,7900.0,7900.0,0],["2025-09-17",7900.0,7900.0,7900.0,7900.0,0],["2025-09-18",7900.0,7900.0,7900.0,7900.0,0],["2025-09-19",8100.0,8600.0,7900.0,8500.0,225800],["2025-09-22",8400.0,8400.0,8400.0,8400.0,0],["2025-09-23",8400.0,8400.0,8400.0,8400.0,0],["2025-09-24",8400.0,8400.0,8400.0,8400.0,0],["2025-09-25",8400.0,8400.0,8400.0,8400.0,0],["2025-09-26",8600.0,8700.0,8400.0,8500.0,769600],["2025-09-29",8600.0,8600.0,8600.0,8600.0,0],["2025-09-30",8600.0,8600.0,8600.0,8600.0,0],["2025-10-01",8600.0,8600.0,8600.0,8600.0,0],["2025-10-02",8600.0,8600.0,8600.0,8600.0,0],["2025-10-03",8500.0,9000.0,8000.0,8600.0,606300],["2025-10-06",8700.0,8700.0,8700.0,8700.0,0],["2025-10-07",8700.0,8700.0,8700.0,8700.0,0],["2025-10-08",8700.0,8700.0,8700.0,8700.0,0],["2025-10-09",8700.0,8700.0,8700.0,8700.0,0],["2025-10-10",8600.0,8800.0,8400.0,8700.0,96700],["2025-10-13",8600.0,8600.0,8600.0,8600.0,0],["2025-10-14",8600.0,8600.0,8600.0,8600.0,0],["2025-10-15",8600.0,8600.0,8600.0,8600.0,0],["2025-10-16",8600.0,8600.0,8600.0,8600.0,0],["2025-10-17",8500.0,8500.0,7800.0,8300.0,543800],["2025-10-20",8200.0,8200.0,8200.0,8200.0,0],["2025-10-21",8200.0,8200.0,8200.0,8200.0,0],["2025-10-22",8200.0,8200.0,8200.0,8200.0,0],["2025-10-23",8200.0,8200.0,8200.0,8200.0,0],["2025-10-24",8100.0,8300.0,7800.0,8200.0,140800],["2025-10-27",8200.0,8200.0,8200.0,8200.0,0],["2025-10-28",8200.0,8200.0,8200.0,8200.0,0],["2025-10-29",8200.0,8200.0,8200.0,8200.0,0],["2025-10-30",8200.0,8200.0,8200.0,8200.0,0],["2025-10-31",8300.0,8300.0,7900.0,8200.0,61600],["2025-11-03",8200.0,8200.0,8200.0,8200.0,0],["2025-11-04",8200.0,8200.0,8200.0,8200.0,0],["2025-11-05",8200.0,8200.0,8200.0,8200.0,0],["2025-11-06",8200.0,8200.0,8200.0,8200.0,0],["2025-11-07",8300.0,8300.0,8000.0,8000.0,156000],["2025-11-10",8200.0,8200.0,8200.0,8200.0,0],["2025-11-11",8200.0,8200.0,8200.0,8200.0,0],["2025-11-12",8200.0,8200.0,8200.0,8200.0,0],["2025-11-13",8200.0,8200.0,8200.0,8200.0,0],["2025-11-14",8200.0,8300.0,8000.0,8000.0,267200],["2025-11-17",8200.0,8200.0,8200.0,8200.0,0],["2025-11-18",8200.0,8200.0,8200.0,8200.0,0],["2025-11-19",8200.0,8200.0,8200.0,8200.0,0],["2025-11-20",8200.0,8200.0,8200.0,8200.0,0],["2025-11-21",8200.0,8300.0,8100.0,8300.0,31000],["2025-11-24",8300.0,8300.0,8300.0,8300.0,0],["2025-11-25",8300.0,8300.0,8300.0,8300.0,0],["2025-11-26",8300.0,8300.0,8300.0,8300.0,0],["2025-11-27",8300.0,8300.0,8300.0,8300.0,0],["2025-11-28",8500.0,8500.0,8100.0,8400.0,95600],["2025-12-01",8400.0,8400.0,8400.0,8400.0,0],["2025-12-02",8400.0,8400.0,8400.0,8400.0,0],["2025-12-03",8400.0,8400.0,8400.0,8400.0,0],["2025-12-04",8400.0,8400.0,8400.0,8400.0,0],["2025-12-05",9600.0,9600.0,8600.0,9600.0,290500],["2025-12-08",9400.0,9400.0,9400.0,9400.0,0],["2025-12-09",9400.0,9400.0,9400.0,9400.0,0],["2025-12-10",9400.0,9400.0,9400.0,9400.0,0],["2025-12-11",9400.0,9400.0,9400.0,9400.0,0],["2025-12-12",9400.0,10400.0,9400.0,10100.0,81700],["2025-12-15",10000.0,10000.0,10000.0,10000.0,0],["2025-12-16",10000.0,10000.0,10000.0,10000.0,0],["2025-12-17",10000.0,10000.0,10000.0,10000.0,0],["2025-12-18",10000.0,10000.0,10000.0,10000.0,0],["2025-12-19",10100.0,10400.0,9500.0,9500.0,141800],["2025-12-22",10200.0,10200.0,10200.0,10200.0,0],["2025-12-23",10200.0,10200.0,10200.0,10200.0,0],["2025-12-24",10200.0,10200.0,10200.0,10200.0,0],["2025-12-25",10200.0,10200.0,10200.0,10200.0,0],["2025-12-26",10300.0,10300.0,8700.0,10100.0,563100],["2025-12-29",9500.0,9500.0,9500.0,9500.0,0],["2025-12-30",9500.0,9500.0,9500.0,9500.0,0],["2025-12-31",9500.0,9500.0,9500.0,9500.0,0],["2026-01-05",9500.0,9500.0,9500.0,9500.0,0],["2026-01-06",9500.0,9500.0,9500.0,9500.0,0],["2026-01-07",9500.0,9500.0,9500.0,9500.0,0],["2026-01-08",9500.0,9500.0,9500.0,9500.0,0],["2026-01-09",9400.0,9900.0,9200.0,9200.0,15200],["2026-01-12",9300.0,9300.0,9300.0,9300.0,0],["2026-01-13",9300.0,9300.0,9300.0,9300.0,0],["2026-01-14",9300.0,9300.0,9300.0,9300.0,0],["2026-01-15",9300.0,9300.0,9300.0,9300.0,0],["2026-01-16",9900.0,9900.0,8800.0,8800.0,195800],["2026-01-19",9600.0,9600.0,9600.0,9600.0,0],["2026-01-20",9600.0,9600.0,9600.0,9600.0,0],["2026-01-21",9600.0,9600.0,9600.0,9600.0,0],["2026-01-22",9600.0,9600.0,9600.0,9600.0,0],["2026-01-23",9600.0,10000.0,9000.0,9000.0,122000],["2026-01-26",9900.0,9900.0,9900.0,9900.0,0],["2026-01-27",9900.0,9900.0,9900.0,9900.0,0],["2026-01-28",9900.0,9900.0,9900.0,9900.0,0],["2026-01-29",9900.0,9900.0,9900.0,9900.0,0],["2026-01-30",9900.0,9900.0,9300.0,9300.0,154700],["2026-02-02",9900.0,9900.0,9900.0,9900.0,0],["2026-02-03",9900.0,9900.0,9900.0,9900.0,0],["2026-02-04",9900.0,9900.0,9900.0,9900.0,0],["2026-02-05",9900.0,9900.0,9900.0,9900.0,0],["2026-02-06",9900.0,11000.0,9900.0,10000.0,648600],["2026-02-09",10600.0,10600.0,10600.0,10600.0,0],["2026-02-10",10600.0,10600.0,10600.0,10600.0,0],["2026-02-11",10600.0,10600.0,10600.0,10600.0,0],["2026-02-12",10600.0,10600.0,10600.0,10600.0,0],["2026-02-13",10400.0,11500.0,10400.0,11500.0,240600],["2026-02-23",11500.0,11500.0,11500.0,11500.0,0],["2026-02-24",11500.0,11500.0,11500.0,11500.0,0],["2026-02-25",11500.0,11500.0,11500.0,11500.0,0],["2026-02-26",11500.0,11500.0,11500.0,11500.0,0],["2026-02-27",11400.0,11500.0,10100.0,10100.0,205100],["2026-03-02",11400.0,11400.0,11400.0,11400.0,0],["2026-03-03",11400.0,11400.0,11400.0,11400.0,0],["2026-03-04",11400.0,11400.0,11400.0,11400.0,0],["2026-03-05",11400.0,11400.0,11400.0,11400.0,0],["2026-03-06",10500.0,11300.0,9700.0,9700.0,249300],["2026-03-09",11200.0,11200.0,11200.0,11200.0,0],["2026-03-10",11200.0,11200.0,11200.0,11200.0,0],["2026-03-11",11200.0,11200.0,11200.0,11200.0,0],["2026-03-12",11200.0,11200.0,11200.0,11200.0,0],["2026-03-13",9600.0,9600.0,9600.0,9600.0,2600],["2026-03-16",9600.0,9600.0,9600.0,9600.0,0],["2026-03-17",9600.0,9600.0,9600.0,9600.0,0],["2026-03-18",9600.0,9600.0,9600.0,9600.0,0],["2026-03-19",9600.0,9600.0,9600.0,9600.0,0],["2026-03-20",8200.0,8200.0,8200.0,8200.0,2000],["2026-03-23",8200.0,8200.0,8200.0,8200.0,0],["2026-03-24",8200.0,8200.0,8200.0,8200.0,0],["2026-03-25",8200.0,8200.0,8200.0,8200.0,0],["2026-03-26",8200.0,8200.0,8200.0,8200.0,0],["2026-03-27",7000.0,8400.0,7000.0,7000.0,93400],["2026-03-30",8200.0,8200.0,8200.0,8200.0,0],["2026-03-31",8200.0,8200.0,8200.0,8200.0,0],["2026-04-01",8200.0,8200.0,8200.0,8200.0,0],["2026-04-02",8200.0,8200.0,8200.0,8200.0,0],["2026-04-03",8000.0,8000.0,8000.0,8000.0,100],["2026-04-06",8000.0,8000.0,8000.0,8000.0,0],["2026-04-07",8000.0,8000.0,8000.0,8000.0,0],["2026-04-08",8000.0,8000.0,8000.0,8000.0,0],["2026-04-09",8000.0,8000.0,8000.0,8000.0,0],["2026-04-10",8000.0,8000.0,8000.0,8000.0,0],["2026-04-13",8000.0,8000.0,8000.0,8000.0,0],["2026-04-14",8000.0,8000.0,8000.0,8000.0,0],["2026-04-15",8000.0,8000.0,8000.0,8000.0,0],["2026-04-16",8000.0,8000.0,8000.0,8000.0,0],["2026-04-17",7500.0,7500.0,7000.0,7000.0,200],["2026-04-20",7300.0,7300.0,7300.0,7300.0,0],["2026-04-21",7300.0,7300.0,7300.0,7300.0,0],["2026-04-22",7300.0,7300.0,7300.0,7300.0,0],["2026-04-23",7300.0,7300.0,7300.0,7300.0,0],["2026-04-24",7300.0,7300.0,7300.0,7300.0,0],["2026-04-28",7300.0,7300.0,7300.0,7300.0,0],["2026-04-29",7300.0,7300.0,7300.0,7300.0,0],["2026-05-04",7300.0,7300.0,7300.0,7300.0,0],["2026-05-05",7300.0,7300.0,7300.0,7300.0,0],["2026-05-06",7300.0,7300.0,7300.0,7300.0,0],["2026-05-07",7300.0,7300.0,7300.0,7300.0,0],["2026-05-08",7000.0,7000.0,6800.0,6800.0,222200],["2026-05-11",6800.0,6800.0,6800.0,6800.0,0],["2026-05-12",6800.0,6800.0,6800.0,6800.0,0],["2026-05-13",6800.0,6800.0,6800.0,6800.0,0],["2026-05-14",6800.0,6800.0,6800.0,6800.0,0],["2026-05-15",6600.0,6600.0,6600.0,6600.0,100],["2026-05-18",6600.0,6600.0,6600.0,6600.0,0],["2026-05-19",6600.0,6600.0,6600.0,6600.0,0],["2026-05-20",6600.0,6600.0,6600.0,6600.0,0],["2026-05-21",6600.0,6600.0,6600.0,6600.0,0],["2026-05-22",6600.0,7000.0,6600.0,7000.0,2100],["2026-05-25",6800.0,6800.0,6800.0,6800.0,0],["2026-05-26",6800.0,6800.0,6800.0,6800.0,0],["2026-05-27",6800.0,6800.0,6800.0,6800.0,0],["2026-05-28",6800.0,6800.0,6800.0,6800.0,0],["2026-05-29",7400.0,7400.0,7400.0,7400.0,100],["2026-06-01",7400.0,7400.0,7400.0,7400.0,0],["2026-06-02",7400.0,7400.0,7400.0,7400.0,0],["2026-06-03",7400.0,7400.0,7400.0,7400.0,0],["2026-06-04",7400.0,7400.0,7400.0,7400.0,0],["2026-06-05",6300.0,7800.0,6300.0,7500.0,1600],["2026-06-08",7400.0,7400.0,7400.0,7400.0,0],["2026-06-09",7400.0,7400.0,7400.0,7400.0,0],["2026-06-10",7400.0,7400.0,7400.0,7400.0,0],["2026-06-11",7400.0,7400.0,7400.0,7400.0,0],["2026-06-12",7400.0,7500.0,7400.0,7500.0,4000],["2026-06-15",7400.0,7400.0,7400.0,7400.0,0],["2026-06-16",7400.0,7400.0,7400.0,7400.0,0],["2026-06-17",7400.0,7400.0,7400.0,7400.0,0],["2026-06-18",7400.0,7400.0,7400.0,7400.0,0],["2026-06-19",7600.0,7600.0,7600.0,7600.0,100],["2026-06-22",7600.0,7600.0,7600.0,7600.0,0],["2026-06-23",7600.0,7600.0,7600.0,7600.0,0],["2026-06-24",7600.0,7600.0,7600.0,7600.0,0],["2026-06-25",7600.0,7600.0,7600.0,7600.0,0],["2026-06-26",7900.0,7900.0,7900.0,7900.0,100],["2026-06-29",7900.0,7900.0,7900.0,7900.0,0],["2026-06-30",7900.0,7900.0,7900.0,7900.0,0],["2026-07-01",7900.0,7900.0,7900.0,7900.0,0],["2026-07-02",7900.0,7900.0,7900.0,7900.0,0],["2026-07-03",8600.0,8600.0,8600.0,8600.0,100],["2026-07-06",8600.0,8600.0,8600.0,8600.0,0],["2026-07-07",8600.0,8600.0,8600.0,8600.0,0],["2026-07-08",8600.0,8600.0,8600.0,8600.0,0],["2026-07-09",8600.0,8600.0,8600.0,8600.0,0],["2026-07-10",8600.0,8600.0,8600.0,8600.0,0],["2026-07-13",8600.0,8600.0,8600.0,8600.0,0],["2026-07-14",8600.0,8600.0,8600.0,8600.0,0],["2026-07-15",8600.0,8600.0,8600.0,8600.0,0],["2026-07-16",8600.0,8600.0,8600.0,8600.0,0],["2026-07-17",8600.0,8600.0,8600.0,8600.0,0],["2026-07-20",8600.0,8600.0,8600.0,8600.0,0],["2026-07-21",8600.0,8600.0,8600.0,8600.0,0],["2026-07-22",8600.0,8600.0,8600.0,8600.0,0],["2026-07-23",8600.0,8600.0,8600.0,8600.0,0],["2026-07-24",8900.0,8900.0,8900.0,8900.0,100],["2026-07-27",8900.0,8900.0,8900.0,8900.0,0],["2026-07-28",8900.0,8900.0,8900.0,8900.0,0],["2026-07-29",8900.0,8900.0,8900.0,8900.0,0],["2026-07-30",8900.0,8900.0,8900.0,8900.0,0],["2026-07-31",9200.0,9200.0,7600.0,7600.0,300],["2026-08-03",8100.0,8100.0,8100.0,8100.0,0],["2026-08-04",8100.0,8100.0,8100.0,8100.0,0],["2026-08-05",8100.0,8100.0,8100.0,8100.0,0],["2026-08-06",8100.0,8100.0,8100.0,8100.0,0],["2026-08-07",8100.0,8100.0,8100.0,8100.0,0],["2026-08-10",8100.0,8100.0,8100.0,8100.0,0],["2026-08-11",8100.0,8100.0,8100.0,8100.0,0],["2026-08-12",8100.0,8100.0,8100.0,8100.0,0],["2026-08-13",8100.0,8100.0,8100.0,8100.0,0],["2026-08-14",8100.0,8100.0,8100.0,8100.0,0],["2026-08-17",8100.0,8100.0,8100.0,8100.0,0],["2026-08-18",8100.0,8100.0,8100.0,8100.0,0],["2026-08-19",8100.0,8100.0,8100.0,8100.0,0],["2026-08-20",8100.0,8100.0,8100.0,8100.0,0],["2026-08-21",8100.0,8100.0,8100.0,8100.0,0],["2026-08-24",8100.0,8100.0,8100.0,8100.0,0],["2026-08-25",8100.0,8100.0,8100.0,8100.0,0],["2026-08-26",8100.0,8100.0,8100.0,8100.0,0],["2026-08-27",8100.0,8100.0,8100.0,8100.0,0],["2026-08-28",6900.0,6900.0,6900.0,6900.0,1300],["2026-09-03",6900.0,6900.0,6900.0,6900.0,0],["2026-09-04",6900.0,6900.0,6900.0,6900.0,0],["2026-09-07",6900.0,6900.0,6900.0,6900.0,0],["2026-09-08",6900.0,6900.0,6900.0,6900.0,0],["2026-09-09",6900.0,6900.0,6900.0,6900.0,0],["2026-09-10",6900.0,6900.0,6900.0,6900.0,0],["2026-09-11",7900.0,7900.0,7900.0,7900.0,100],["2026-09-14",7900.0,7900.0,7900.0,7900.0,0],["2026-09-15",7900.0,7900.0,7900.0,7900.0,0],["2026-09-16",7900.0,7900.0,7900.0,7900.0,0],["2026-09-17",7900.0,7900.0,7900.0,7900.0,0],["2026-09-18",7900.0,7900.0,7900.0,7900.0,0],["2026-09-21",7900.0,7900.0,7900.0,7900.0,0],["2026-09-22",7900.0,7900.0,7900.0,7900.0,0],["2026-09-23",7900.0,7900.0,7900.0,7900.0,0],["2026-09-24",7900.0,7900.0,7900.0,7900.0,0],["2026-09-25",7900.0,7900.0,7900.0,7900.0,0],["2026-09-28",7900.0,7900.0,7900.0,7900.0,0],["2026-09-29",7900.0,7900.0,7900.0,7900.0,0],["2026-09-30",7900.0,7900.0,7900.0,7900.0,0],["2026-10-01",7900.0,7900.0,7900.0,7900.0,0],["2026-10-02",6800.0,6800.0,6800.0,6800.0,100],["2026-10-05",6800.0,6800.0,6800.0,6800.0,0],["2026-10-06",6800.0,6800.0,6800.0,6800.0,0],["2026-10-07",6800.0,6800.0,6800.0,6800.0,0],["2026-10-08",6800.0,6800.0,6800.0,6800.0,0],["2026-10-09",6800.0,6800.0,6800.0,6800.0,0],["2026-10-12",6800.0,6800.0,6800.0,6800.0,0]]}