{"sym":"CDO","index":false,"bars":[["2015-03-09",12300.56,12300.56,12300.56,12300.56,29000],["2015-03-10",13120.59,13120.59,13120.59,13120.59,416890],["2015-03-11",14008.97,14008.97,14008.97,14008.97,1170370],["2015-03-12",14829.0,14965.68,14350.65,14965.68,1302430],["2015-03-13",14692.33,14965.68,14350.65,14829.0,524580],["2015-03-16",13803.96,13940.63,13803.96,13803.96,1358550],["2015-03-17",13530.61,13803.96,13462.28,13667.29,1241110],["2015-03-18",13598.95,13735.62,13462.28,13735.62,1021170],["2015-03-19",13735.62,14077.3,13667.29,13803.96,1213710],["2015-03-20",13803.96,13872.29,13667.29,13872.29,995200],["2015-03-23",13872.29,13940.63,13530.61,13667.29,1297670],["2015-03-24",13667.29,13667.29,13393.94,13462.28,791740],["2015-03-25",13530.61,13667.29,13462.28,13598.95,885650],["2015-03-26",13530.61,13667.29,13530.61,13598.95,592740],["2015-03-27",13667.29,13667.29,13462.28,13462.28,602670],["2015-03-30",13462.28,13530.61,13393.94,13393.94,651180],["2015-03-31",13393.94,13872.29,13393.94,13667.29,717370],["2015-04-01",13667.29,13735.62,13393.94,13462.28,695700],["2015-04-02",13530.61,13667.29,13462.28,13530.61,784940],["2015-04-03",13598.95,14418.99,13530.61,14418.99,2033850],["2015-04-06",14487.32,14692.33,14350.65,14418.99,858080],["2015-04-07",14418.99,14555.66,14213.98,14350.65,711680],["2015-04-08",14282.31,14350.65,14008.97,14145.64,1404770],["2015-04-09",14145.64,14418.99,14008.97,14282.31,998580],["2015-04-10",14282.31,14829.0,14213.98,14692.33,1211750],["2015-04-13",14624.0,14692.33,14418.99,14624.0,749720],["2015-04-14",14555.66,14624.0,14282.31,14418.99,813180],["2015-04-15",14418.99,14487.32,14350.65,14418.99,418880],["2015-04-16",14418.99,15375.7,14350.65,15375.7,2004210],["2015-04-17",15375.7,15444.03,14897.34,15102.35,1088830],["2015-04-20",15034.01,15102.35,14624.0,14760.67,786990],["2015-04-21",14692.33,14829.0,14624.0,14692.33,645590],["2015-04-22",14760.67,15170.69,14692.33,14829.0,1266890],["2015-04-23",14829.0,14965.68,14624.0,14829.0,845640],["2015-04-24",14829.0,14897.34,14692.33,14760.67,809740],["2015-04-27",14760.67,14829.0,14624.0,14692.33,888550],["2015-05-04",14692.33,14760.67,13667.29,13667.29,1122570],["2015-05-05",13325.6,13598.95,13188.93,13393.94,884920],["2015-05-06",13530.61,13735.62,12505.57,12505.57,856560],["2015-05-07",12505.57,12505.57,11685.53,11685.53,1541140],["2015-05-08",11685.53,12027.21,11617.19,11822.2,796150],["2015-05-11",11822.2,12027.21,11822.2,11822.2,555500],["2015-05-12",11822.2,11822.2,11685.53,11822.2,502170],["2015-05-13",11822.2,11958.87,11753.87,11822.2,431060],["2015-05-14",11822.2,11890.54,11685.53,11822.2,468240],["2015-05-15",11822.2,11890.54,11617.19,11753.87,427870],["2015-05-18",11753.87,11890.54,11685.53,11822.2,601100],["2015-05-19",11822.2,12027.21,11753.87,11822.2,522770],["2015-05-20",11822.2,11890.54,11685.53,11890.54,560180],["2015-05-21",11890.54,12027.21,11753.87,11822.2,400700],["2015-05-22",11822.2,11958.87,11753.87,11822.2,366810],["2015-05-25",11822.2,12027.21,11753.87,11890.54,576850],["2015-05-26",11890.54,12027.21,11822.2,11958.87,504650],["2015-05-27",11958.87,12027.21,11753.87,11958.87,340930],["2015-05-28",11958.87,12778.91,11890.54,12778.91,1337460],["2015-05-29",13052.26,13667.29,13052.26,13667.29,1541420],["2015-06-01",13803.96,13872.29,13462.28,13667.29,705060],["2015-06-02",13598.95,13667.29,13325.6,13462.28,763880],["2015-06-03",13462.28,13598.95,13325.6,13462.28,612720],["2015-06-04",13462.28,14077.3,13462.28,13940.63,983960],["2015-06-05",13940.63,14418.99,13872.29,14282.31,1071380],["2015-06-08",14350.65,14760.67,14282.31,14555.66,1258230],["2015-06-09",14487.32,14692.33,14350.65,14487.32,1059290],["2015-06-10",14487.32,14555.66,14282.31,14487.32,848210],["2015-06-11",14487.32,14555.66,14418.99,14487.32,978200],["2015-06-12",14487.32,15239.02,14418.99,15102.35,1355210],["2015-06-15",15170.69,15375.7,15034.01,15102.35,1002750],["2015-06-16",15102.35,15170.69,15034.01,15102.35,828890],["2015-06-17",15034.01,15102.35,14897.34,15034.01,954590],["2015-06-18",15034.01,16059.06,15034.01,16059.06,2048310],["2015-06-19",16264.07,16810.76,16264.07,16400.74,1519890],["2015-06-22",16332.41,16469.08,15307.36,15717.38,1095730],["2015-06-23",15649.04,15785.71,15307.36,15444.03,906640],["2015-06-24",15444.03,15922.39,15375.7,15649.04,1153930],["2015-06-25",15649.04,15717.38,14555.66,14555.66,1765670],["2015-06-26",14487.32,14760.67,14350.65,14624.0,855370],["2015-06-29",14555.66,14760.67,14487.32,14624.0,773250],["2015-06-30",14555.66,14624.0,14418.99,14555.66,860430],["2015-07-01",14555.66,15512.37,14487.32,15512.37,1579000],["2015-07-02",15512.37,15922.39,14487.32,14692.33,2037880],["2015-07-03",14692.33,15034.01,13667.29,13803.96,1639520],["2015-07-06",13667.29,13803.96,13325.6,13462.28,999130],["2015-07-07",13462.28,13598.95,13325.6,13530.61,861350],["2015-07-08",13530.61,13598.95,13325.6,13325.6,716640],["2015-07-09",13325.6,13598.95,13325.6,13393.94,672410],["2015-07-10",13462.28,13598.95,13393.94,13462.28,638670],["2015-07-13",13462.28,13667.29,13462.28,13530.61,600000],["2015-07-14",13530.61,13598.95,13393.94,13530.61,535300],["2015-07-15",13530.61,13667.29,13462.28,13462.28,655120],["2015-07-16",13462.28,13598.95,13462.28,13462.28,426460],["2015-07-17",13462.28,13872.29,13462.28,13667.29,685650],["2015-07-20",13667.29,13735.62,13530.61,13598.95,407620],["2015-07-21",13598.95,13735.62,13462.28,13530.61,501490],["2015-07-22",13530.61,13667.29,13462.28,13598.95,501480],["2015-07-23",13598.95,13735.62,13530.61,13598.95,743820],["2015-07-24",13598.95,13598.95,13393.94,13598.95,841030],["2015-07-27",13598.95,13735.62,13530.61,13598.95,599120],["2015-07-28",13598.95,13667.29,13530.61,13530.61,584400],["2015-07-29",13530.61,13667.29,13462.28,13530.61,678700],["2015-07-30",13530.61,13598.95,13462.28,13530.61,628630],["2015-07-31",13530.61,13667.29,13462.28,13530.61,796810],["2015-08-03",13462.28,13598.95,13393.94,13462.28,622840],["2015-08-04",13462.28,13598.95,13462.28,13598.95,637880],["2015-08-05",13598.95,13872.29,13530.61,13803.96,1358180],["2015-08-06",13803.96,13940.63,13667.29,13735.62,688430],["2015-08-07",13735.62,13940.63,13667.29,13803.96,911610],["2015-08-10",13803.96,13803.96,13530.61,13667.29,720680],["2015-08-11",13667.29,13803.96,13530.61,13667.29,1042300],["2015-08-12",13598.95,13667.29,13530.61,13598.95,601340],["2015-08-13",13598.95,13667.29,13462.28,13530.61,834870],["2015-08-14",13530.61,13598.95,13462.28,13462.28,628150],["2015-08-17",13462.28,13598.95,13393.94,13530.61,971270],["2015-08-18",13530.61,13803.96,13530.61,13667.29,606870],["2015-08-19",13667.29,13735.62,13530.61,13667.29,849340],["2015-08-20",13667.29,13735.62,13530.61,13598.95,629830],["2015-08-21",13530.61,13598.95,13393.94,13598.95,1015280],["2015-08-24",13598.95,13598.95,13325.6,13530.61,807700],["2015-08-25",13462.28,13735.62,13393.94,13667.29,1216350],["2015-08-26",13667.29,14008.97,13598.95,13940.63,957090],["2015-08-27",13872.29,14145.64,13872.29,14077.3,1000540],["2015-08-28",14077.3,14145.64,13872.29,14008.97,700000],["2015-08-31",14008.97,14077.3,13872.29,14008.97,771160],["2015-09-01",14008.97,14213.98,13940.63,14077.3,952820],["2015-09-03",14077.3,14145.64,13940.63,14008.97,778110],["2015-09-04",14008.97,14145.64,13872.29,14008.97,969160],["2015-09-07",14008.97,14145.64,13940.63,14077.3,669980],["2015-09-08",14145.64,14350.65,14008.97,14213.98,891190],["2015-09-09",14213.98,14350.65,14145.64,14282.31,616550],["2015-09-10",14213.98,14213.98,13325.6,13667.29,1505080],["2015-09-11",13667.29,13940.63,13462.28,13667.29,702510],["2015-09-14",13667.29,13735.62,13530.61,13598.95,662970],["2015-09-15",13598.95,13667.29,13462.28,13598.95,2717280],["2015-09-16",13598.95,13803.96,13530.61,13667.29,884140],["2015-09-17",13667.29,13735.62,13598.95,13667.29,2635240],["2015-09-18",13735.62,14008.97,13667.29,13872.29,1064630],["2015-09-21",13872.29,13940.63,13803.96,13872.29,662260],["2015-09-22",13872.29,14145.64,13803.96,14008.97,1423020],["2015-09-23",14008.97,14077.3,13940.63,14008.97,561740],["2015-09-24",14008.97,14213.98,13940.63,14145.64,1336970],["2015-09-25",14145.64,14213.98,14008.97,14145.64,776990],["2015-09-28",14145.64,14213.98,14008.97,14145.64,1064130],["2015-09-29",14077.3,14145.64,14008.97,14077.3,843930],["2015-09-30",14077.3,14213.98,14077.3,14145.64,1041930],["2015-10-01",14145.64,14213.98,14077.3,14145.64,871570],["2015-10-02",14145.64,14829.0,14077.3,14760.67,1422910],["2015-10-05",14897.34,15785.71,14897.34,15785.71,1966110],["2015-10-06",15922.39,16742.42,15922.39,16537.41,1144660],["2015-10-07",15444.03,16400.74,15444.03,16264.07,1702140],["2015-10-08",16264.07,16469.08,16195.73,16400.74,823710],["2015-10-09",16400.74,16605.75,16400.74,16537.41,1061490],["2015-10-12",16537.41,16742.42,16469.08,16605.75,963040],["2015-10-13",16605.75,16879.1,16537.41,16742.42,1181990],["2015-10-14",16674.09,16742.42,16605.75,16674.09,704290],["2015-10-15",16674.09,16674.09,16400.74,16605.75,1362720],["2015-10-16",16605.75,16810.76,16469.08,16674.09,997420],["2015-10-19",16605.75,16742.42,16537.41,16605.75,1111750],["2015-10-20",16605.75,16742.42,16537.41,16605.75,1034270],["2015-10-21",16605.75,16742.42,16469.08,16674.09,1133180],["2015-10-22",16674.09,17084.11,16605.75,16947.43,1115580],["2015-10-23",16947.43,17084.11,16810.76,17015.77,1324570],["2015-10-26",17015.77,17084.11,16879.1,17015.77,751310],["2015-10-27",17015.77,17084.11,16879.1,16947.43,979830],["2015-10-28",16947.43,16947.43,16810.76,16879.1,742040],["2015-10-29",16879.1,16879.1,16742.42,16810.76,1085300],["2015-10-30",16810.76,16947.43,16742.42,16879.1,848130],["2015-11-02",16879.1,17015.77,16742.42,16947.43,977540],["2015-11-03",16947.43,17015.77,16879.1,17015.77,776480],["2015-11-04",17015.77,17084.11,16879.1,17015.77,994310],["2015-11-05",17015.77,17084.11,16947.43,17084.11,845580],["2015-11-06",17084.11,17152.44,17015.77,17015.77,1018330],["2015-11-09",17015.77,17084.11,16947.43,17015.77,923410],["2015-11-10",17015.77,17084.11,16879.1,17015.77,1227990],["2015-11-11",17015.77,17152.44,17015.77,17084.11,924340],["2015-11-12",17084.11,17220.78,17015.77,17152.44,1279520],["2015-11-13",17152.44,17425.79,17084.11,17289.12,1165740],["2015-11-16",17289.12,17357.45,17152.44,17357.45,1156260],["2015-11-17",17357.45,17357.45,17220.78,17289.12,1053410],["2015-11-18",17289.12,17289.12,17084.11,17220.78,1230860],["2015-11-19",17220.78,17289.12,17084.11,17220.78,969640],["2015-11-20",17220.78,17289.12,17152.44,17220.78,1184240],["2015-11-23",17220.78,17289.12,17152.44,17289.12,1011470],["2015-11-24",17289.12,17357.45,17220.78,17289.12,1225970],["2015-11-25",17289.12,17494.12,17152.44,17425.79,1145890],["2015-11-26",17425.79,17494.12,17357.45,17425.79,1103070],["2015-11-27",17425.79,17425.79,17289.12,17357.45,954370],["2015-11-30",17357.45,17357.45,17220.78,17289.12,1082590],["2015-12-01",17289.12,17494.12,17289.12,17425.79,1153420],["2015-12-02",17425.79,17562.46,17357.45,17494.12,1093060],["2015-12-03",17494.12,17630.8,17425.79,17494.12,1612380],["2015-12-04",17494.12,17494.12,17357.45,17494.12,1215120],["2015-12-07",17494.12,17494.12,17357.45,17425.79,1267930],["2015-12-08",17425.79,17425.79,17289.12,17425.79,1063250],["2015-12-09",17425.79,17494.12,17289.12,17357.45,1369330],["2015-12-10",17357.45,17425.79,17220.78,17289.12,1024610],["2015-12-11",17289.12,17630.8,17152.44,17562.46,1388070],["2015-12-14",17562.46,17630.8,17494.12,17562.46,1004640],["2015-12-15",17562.46,17699.13,17494.12,17630.8,1414860],["2015-12-16",17630.8,17699.13,17562.46,17630.8,1016350],["2015-12-17",17630.8,17699.13,17494.12,17699.13,1610210],["2015-12-18",17699.13,17767.47,17630.8,17767.47,1058500],["2015-12-21",17767.47,17835.81,17630.8,17767.47,1441670],["2015-12-22",17767.47,17835.81,17699.13,17767.47,1159030],["2015-12-23",17767.47,17835.81,17630.8,17767.47,1636930],["2015-12-24",17767.47,17904.14,17699.13,17835.81,1621310],["2015-12-25",17835.81,17904.14,17767.47,17835.81,1185560],["2015-12-28",17835.81,17972.48,17767.47,17904.14,1682230],["2015-12-29",17767.47,17972.48,17767.47,17904.14,1493870],["2015-12-30",17835.81,17972.48,17767.47,17904.14,1115420],["2015-12-31",17904.14,17972.48,17835.81,17904.14,775000],["2016-01-04",17767.47,17972.48,17767.47,17904.14,1058620],["2016-01-05",17904.14,17972.48,17835.81,17904.14,892560],["2016-01-06",17904.14,18109.15,17835.81,17972.48,1516420],["2016-01-07",17972.48,17972.48,17835.81,17904.14,1161850],["2016-01-08",17904.14,17972.48,17767.47,17904.14,1458340],["2016-01-11",17904.14,18040.82,17835.81,17904.14,1150850],["2016-01-12",17904.14,18109.15,17767.47,18040.82,1594460],["2016-01-13",18040.82,18109.15,17972.48,18040.82,1385090],["2016-01-14",18040.82,18040.82,17904.14,17972.48,1467360],["2016-01-15",17972.48,18040.82,17904.14,17972.48,1252730],["2016-01-18",17972.48,17972.48,17835.81,17904.14,1486420],["2016-01-19",17904.14,18109.15,17904.14,18040.82,1215370],["2016-01-20",18040.82,18040.82,17904.14,17972.48,1675020],["2016-01-21",17972.48,18040.82,17904.14,17904.14,1496850],["2016-01-22",17904.14,18040.82,17835.81,18040.82,1774340],["2016-01-25",18040.82,18382.5,18040.82,18314.16,1519090],["2016-01-26",18314.16,18314.16,18177.49,18245.83,1549010],["2016-01-27",18245.83,18382.5,18177.49,18314.16,1033250],["2016-01-28",18314.16,18382.5,18177.49,18245.83,1332390],["2016-01-29",18245.83,18382.5,18177.49,18314.16,1817490],["2016-02-01",18314.16,18382.5,18245.83,18314.16,1281710],["2016-02-02",18314.16,18314.16,18177.49,18314.16,1516150],["2016-02-03",18314.16,18519.17,18177.49,18450.83,1671040],["2016-02-04",18450.83,18655.84,18382.5,18519.17,1210780],["2016-02-05",18519.17,18655.84,18382.5,18587.51,1656280],["2016-02-15",18587.51,18724.18,18450.83,18655.84,1358040],["2016-02-16",18655.84,18860.85,18519.17,18792.52,1649200],["2016-02-17",18792.52,18860.85,18587.51,18792.52,1426200],["2016-02-18",18792.52,18929.19,18655.84,18860.85,1238940],["2016-02-19",18860.85,18929.19,18724.18,18860.85,1320310],["2016-02-22",18860.85,19065.86,18724.18,18997.53,1703300],["2016-02-23",18997.53,19065.86,18860.85,18997.53,1443340],["2016-02-24",18997.53,19134.2,18860.85,19065.86,1665740],["2016-02-25",19065.86,19134.2,18929.19,19065.86,1411480],["2016-02-26",19065.86,19202.54,18997.53,19134.2,1622380],["2016-02-29",19134.2,19202.54,18997.53,19134.2,1331950],["2016-03-01",19134.2,19270.87,18997.53,19202.54,1442590],["2016-03-02",19202.54,19475.88,19134.2,19407.54,1213890],["2016-03-03",19407.54,19544.22,19270.87,19475.88,1359750],["2016-03-04",19475.88,19612.55,19339.21,19544.22,1028510],["2016-03-07",19544.22,19612.55,19475.88,19544.22,1339000],["2016-03-08",19544.22,19680.89,19475.88,19544.22,1037760],["2016-03-09",19544.22,19680.89,19407.54,19612.55,1420070],["2016-03-10",19612.55,19680.89,19544.22,19612.55,1106010],["2016-03-11",19680.89,19885.9,19612.55,19817.56,1418190],["2016-03-14",19817.56,19954.24,19680.89,19885.9,1082770],["2016-03-15",19885.9,19954.24,19749.23,19817.56,1464940],["2016-03-16",19817.56,19885.9,19749.23,19817.56,1192710],["2016-03-17",19817.56,19885.9,19680.89,19817.56,1546660],["2016-03-18",19817.56,19885.9,19749.23,19817.56,1256250],["2016-03-21",19817.56,19885.9,19680.89,19817.56,1372720],["2016-03-22",19817.56,19885.9,19680.89,19749.23,1266820],["2016-03-23",19749.23,19885.9,19680.89,19817.56,1457640],["2016-03-24",19817.56,20022.57,19749.23,19885.9,1188490],["2016-03-25",19885.9,20090.91,19817.56,19885.9,1561390],["2016-03-28",19885.9,20090.91,19817.56,19885.9,1191910],["2016-03-29",19885.9,19954.24,19817.56,19817.56,1475830],["2016-03-30",19817.56,19954.24,19749.23,19885.9,1094130],["2016-03-31",19817.56,19954.24,19749.23,19817.56,1737740],["2016-04-01",19817.56,19885.9,19680.89,19817.56,1080010],["2016-04-04",19817.56,19885.9,19749.23,19817.56,966490],["2016-04-05",19817.56,19954.24,19680.89,19817.56,1194050],["2016-04-06",19817.56,19954.24,19749.23,19885.9,1058970],["2016-04-07",19885.9,20022.57,19817.56,19954.24,1313750],["2016-04-08",19885.9,20022.57,19817.56,20022.57,1009870],["2016-04-11",20022.57,20159.25,19954.24,20022.57,1240320],["2016-04-12",20022.57,20090.91,19885.9,20022.57,915270],["2016-04-13",20022.57,20090.91,19954.24,19954.24,1270570],["2016-04-14",19954.24,20022.57,19885.9,19954.24,1015070],["2016-04-15",19954.24,20090.91,19885.9,20022.57,1227630],["2016-04-19",20022.57,20159.25,19885.9,20090.91,1377800],["2016-04-20",20090.91,20159.25,19954.24,20090.91,915520],["2016-04-21",20090.91,20159.25,20022.57,20090.91,1099880],["2016-04-22",20090.91,20227.58,20022.57,20159.25,983950],["2016-04-25",20159.25,20227.58,20022.57,20159.25,1070680],["2016-04-26",20159.25,20227.58,20090.91,20159.25,808440],["2016-04-27",20159.25,20159.25,20022.57,20090.91,1175570],["2016-04-28",20090.91,20159.25,20022.57,20090.91,1028190],["2016-04-29",20090.91,20090.91,20022.57,20090.91,978470],["2016-05-04",20090.91,20159.25,19954.24,20090.91,1276500],["2016-05-05",20090.91,20159.25,20022.57,20090.91,980750],["2016-05-06",20090.91,20227.58,20022.57,20090.91,1227170],["2016-05-09",20090.91,20090.91,20022.57,20090.91,869390],["2016-05-10",20090.91,20090.91,19954.24,20090.91,1151880],["2016-05-11",20090.91,20159.25,20022.57,20090.91,1119650],["2016-05-12",20090.91,20295.92,20022.57,20227.58,2150880],["2016-05-13",20227.58,20295.92,20159.25,20295.92,871750],["2016-05-16",20295.92,20364.25,20227.58,20295.92,963590],["2016-05-17",20295.92,20364.25,20227.58,20295.92,592430],["2016-05-18",20295.92,20364.25,20295.92,20364.25,1218920],["2016-05-19",20364.25,20432.59,20295.92,20364.25,699200],["2016-05-20",20364.25,20500.93,20295.92,20432.59,933410],["2016-05-23",20432.59,20500.93,20364.25,20432.59,740920],["2016-05-24",20432.59,20432.59,20364.25,20432.59,949530],["2016-05-25",20432.59,20774.27,20364.25,20705.94,1152130],["2016-05-26",20705.94,20842.61,20637.6,20705.94,960370],["2016-05-27",20705.94,20842.61,20637.6,20774.27,703890],["2016-05-30",20774.27,20979.28,20774.27,20910.95,917440],["2016-05-31",20910.95,21047.62,20842.61,20979.28,921670],["2016-06-01",20979.28,21047.62,20910.95,20979.28,1108520],["2016-06-02",20979.28,21047.62,20910.95,21047.62,877240],["2016-06-03",20979.28,21115.96,20910.95,21047.62,1145560],["2016-06-06",21047.62,21115.96,20979.28,21047.62,711540],["2016-06-07",21047.62,21252.63,20910.95,21184.29,1052360],["2016-06-08",21184.29,21252.63,21115.96,21184.29,740830],["2016-06-09",21184.29,21320.96,21115.96,21184.29,1028270],["2016-06-10",21184.29,21320.96,21115.96,21252.63,777270],["2016-06-13",21252.63,21320.96,21115.96,21252.63,1176770],["2016-06-14",21252.63,21389.3,21115.96,21320.96,736720],["2016-06-15",21320.96,21457.64,21115.96,21389.3,1114920],["2016-06-16",21389.3,21594.31,21252.63,21457.64,815280],["2016-06-17",21457.64,21662.65,21320.96,21525.97,1151930],["2016-06-20",21525.97,21594.31,21457.64,21525.97,837810],["2016-06-21",21525.97,21730.98,21389.3,21662.65,1102600],["2016-06-22",21594.31,21799.32,21525.97,21730.98,1154690],["2016-06-23",21730.98,21867.66,21662.65,21799.32,1252240],["2016-06-24",21799.32,21799.32,21594.31,21662.65,802800],["2016-06-27",21662.65,21799.32,21525.97,21662.65,1391960],["2016-06-28",21594.31,21662.65,21594.31,21594.31,1308030],["2016-06-29",21594.31,21867.66,21525.97,21867.66,1520870],["2016-06-30",21867.66,22141.0,21730.98,22072.67,1452990],["2016-07-01",22072.67,22141.0,21935.99,22141.0,1494710],["2016-07-04",22141.0,22209.34,22072.67,22141.0,1177730],["2016-07-05",22141.0,22277.67,22004.33,22072.67,1065600],["2016-07-06",22072.67,22072.67,21935.99,22004.33,950020],["2016-07-07",22004.33,22004.33,21867.66,21935.99,1028180],["2016-07-08",21935.99,22072.67,21799.32,21935.99,869400],["2016-07-11",21935.99,22004.33,21799.32,21867.66,1041850],["2016-07-12",21867.66,22414.35,21730.98,22277.67,1878650],["2016-07-13",22277.67,22414.35,22141.0,22346.01,1158040],["2016-07-14",22346.01,22482.68,22209.34,22346.01,887430],["2016-07-15",22346.01,22346.01,22209.34,22277.67,1059630],["2016-07-18",22277.67,22346.01,22141.0,22277.67,880120],["2016-07-19",22277.67,22414.35,22209.34,22277.67,1154030],["2016-07-20",22277.67,22277.67,22141.0,22209.34,855190],["2016-07-21",22209.34,22277.67,22141.0,22209.34,1134760],["2016-07-22",22209.34,22209.34,22072.67,22141.0,1156470],["2016-07-25",22141.0,22277.67,22004.33,22277.67,1242880],["2016-07-26",22277.67,22482.68,22141.0,22346.01,1140810],["2016-07-27",22346.01,22414.35,22277.67,22346.01,1055000],["2016-07-28",22346.01,22551.02,22209.34,22482.68,1759350],["2016-07-29",22482.68,22551.02,22346.01,22414.35,1189680],["2016-08-01",22414.35,22414.35,22277.67,22346.01,1143850],["2016-08-02",22346.01,22346.01,22209.34,22277.67,789350],["2016-08-03",22277.67,22346.01,22141.0,22277.67,1366860],["2016-08-04",22277.67,22482.68,22141.0,22414.35,1092680],["2016-08-05",22414.35,22414.35,22209.34,22346.01,1198920],["2016-08-08",22346.01,22482.68,22277.67,22414.35,807360],["2016-08-09",22414.35,22551.02,22346.01,22482.68,1482980],["2016-08-10",22482.68,22482.68,22346.01,22482.68,766970],["2016-08-11",22482.68,22551.02,22346.01,22482.68,1156620],["2016-08-12",22482.68,22482.68,22346.01,22482.68,839130],["2016-08-15",22482.68,22619.36,22346.01,22551.02,1258970],["2016-08-16",22551.02,22551.02,22414.35,22551.02,882770],["2016-08-17",22551.02,22687.69,22414.35,22619.36,1189180],["2016-08-18",22619.36,22619.36,22482.68,22619.36,827280],["2016-08-19",22619.36,22687.69,22482.68,22619.36,1116970],["2016-08-22",22619.36,22619.36,22482.68,22619.36,934290],["2016-08-23",22619.36,22756.03,22482.68,22687.69,1632780],["2016-08-24",22687.69,22756.03,22551.02,22687.69,1393830],["2016-08-25",22687.69,22824.37,22551.02,22756.03,1186200],["2016-08-26",22756.03,22824.37,22619.36,22756.03,1839680],["2016-08-29",22756.03,22756.03,22619.36,22756.03,1443960],["2016-08-30",22756.03,22756.03,22619.36,22756.03,829460],["2016-08-31",22756.03,22824.37,22687.69,22756.03,1080010],["2016-09-01",22756.03,22892.7,22687.69,22756.03,1297270],["2016-09-05",22756.03,22756.03,22619.36,22687.69,884890],["2016-09-06",22687.69,22756.03,22619.36,22756.03,982390],["2016-09-07",22756.03,22892.7,22687.69,22824.37,931530],["2016-09-08",22824.37,22961.04,22756.03,22892.7,1057790],["2016-09-09",22892.7,23029.38,22824.37,22961.04,832710],["2016-09-12",22961.04,23302.72,22961.04,23234.38,798270],["2016-09-13",23234.38,23507.73,23131.88,23507.73,889570],["2016-09-14",23473.56,23917.75,23405.23,23917.75,847180],["2016-09-15",23917.75,24601.11,23781.08,24601.11,885360],["2016-09-16",24464.44,25557.82,24396.1,25557.82,1348380],["2016-09-19",25489.49,25831.17,25455.32,25831.17,859180],["2016-09-20",25762.83,27061.22,25728.66,26787.88,970810],["2016-09-21",28650.0,28650.0,28600.0,28650.0,886620],["2016-09-22",30000.0,30650.0,29900.0,30650.0,675660],["2016-09-23",31800.0,32600.0,31700.0,32500.0,919510],["2016-09-26",31500.0,32150.0,31400.0,32100.0,890590],["2016-09-27",31500.0,32100.0,31200.0,32000.0,880970],["2016-09-28",31700.0,32200.0,31600.0,32200.0,1256920],["2016-09-29",32100.0,32500.0,32000.0,32300.0,813920],["2016-09-30",32200.0,33100.0,32050.0,33000.0,713360],["2016-10-03",32900.0,33350.0,32750.0,33300.0,946640],["2016-10-04",33300.0,33600.0,33100.0,33450.0,1356810],["2016-10-05",33450.0,33450.0,33200.0,33300.0,681320],["2016-10-06",33250.0,33400.0,33200.0,33400.0,808370],["2016-10-07",33400.0,33450.0,33300.0,33350.0,1046370],["2016-10-10",33350.0,33350.0,33150.0,33250.0,718550],["2016-10-11",33300.0,33350.0,33200.0,33250.0,682410],["2016-10-12",33250.0,33300.0,33200.0,33250.0,949460],["2016-10-13",33250.0,33300.0,33200.0,33250.0,731510],["2016-10-14",33200.0,33300.0,33150.0,33300.0,1340730],["2016-10-17",33200.0,33400.0,33100.0,33350.0,754980],["2016-10-18",33350.0,33400.0,33300.0,33400.0,400450],["2016-10-19",33250.0,33350.0,33250.0,33300.0,605760],["2016-10-20",33300.0,33300.0,32000.0,32000.0,415610],["2016-10-21",32100.0,33150.0,32100.0,32900.0,426730],["2016-10-24",32900.0,32950.0,32800.0,32850.0,284300],["2016-10-25",32850.0,32900.0,32800.0,32850.0,362060],["2016-10-26",32850.0,32850.0,32600.0,32850.0,661710],["2016-10-27",32900.0,33200.0,32900.0,33200.0,658720],["2016-10-28",33200.0,33550.0,33200.0,33500.0,816750],["2016-10-31",33500.0,33650.0,33450.0,33600.0,774890],["2016-11-01",33600.0,33700.0,33500.0,33600.0,536260],["2016-11-02",33600.0,33650.0,33500.0,33600.0,839660],["2016-11-03",33600.0,33600.0,33450.0,33550.0,717100],["2016-11-04",33550.0,33600.0,33450.0,33550.0,529570],["2016-11-07",33550.0,33650.0,33500.0,33600.0,512590],["2016-11-08",33550.0,33700.0,33550.0,33600.0,642720],["2016-11-09",33600.0,33650.0,33450.0,33600.0,626270],["2016-11-10",33600.0,33650.0,33500.0,33600.0,504320],["2016-11-11",33600.0,33800.0,33550.0,33700.0,705860],["2016-11-14",33650.0,33800.0,33600.0,33750.0,798760],["2016-11-15",33750.0,33800.0,33700.0,33750.0,603760],["2016-11-16",33700.0,33750.0,33650.0,33700.0,695160],["2016-11-17",33700.0,33750.0,33600.0,33650.0,509970],["2016-11-18",33650.0,33750.0,33600.0,33650.0,799520],["2016-11-21",33650.0,33750.0,33600.0,33700.0,674850],["2016-11-22",33650.0,33750.0,33600.0,33700.0,643090],["2016-11-23",33700.0,33750.0,33600.0,33650.0,669140],["2016-11-24",33650.0,33700.0,33600.0,33650.0,625110],["2016-11-25",33650.0,33700.0,33550.0,33650.0,613780],["2016-11-28",33600.0,33700.0,33600.0,33600.0,656230],["2016-11-29",33600.0,35200.0,33550.0,35000.0,938270],["2016-11-30",34800.0,37300.0,34750.0,37200.0,1146920],["2016-12-01",37000.0,37800.0,36200.0,36300.0,946900],["2016-12-02",35500.0,35800.0,35100.0,35550.0,885880],["2016-12-05",35500.0,35550.0,35000.0,35000.0,751310],["2016-12-06",34900.0,35000.0,32550.0,32550.0,265260],["2016-12-07",30300.0,30300.0,30300.0,30300.0,20],["2016-12-08",28200.0,28200.0,28200.0,28200.0,130],["2016-12-09",26250.0,26250.0,26250.0,26250.0,55100],["2016-12-12",24450.0,24450.0,24450.0,24450.0,560],["2016-12-13",22750.0,22750.0,22750.0,22750.0,10],["2016-12-14",21200.0,21200.0,21200.0,21200.0,10],["2016-12-15",19750.0,19750.0,19750.0,19750.0,260],["2016-12-16",18400.0,18400.0,18400.0,18400.0,10],["2016-12-19",17150.0,17150.0,17150.0,17150.0,140],["2016-12-20",15950.0,15950.0,15950.0,15950.0,2410],["2016-12-21",15950.0,15950.0,14850.0,14850.0,82000],["2016-12-22",13850.0,13850.0,13850.0,13850.0,110],["2016-12-23",12900.0,12900.0,12900.0,12900.0,2240],["2016-12-26",12000.0,12000.0,12000.0,12000.0,4861360],["2016-12-27",11200.0,11200.0,11200.0,11200.0,3057662],["2016-12-28",10450.0,10450.0,10450.0,10450.0,554220],["2016-12-29",9720.0,9720.0,9720.0,9720.0,600870],["2016-12-30",9040.0,9040.0,9040.0,9040.0,10030],["2017-01-03",8410.0,8410.0,8410.0,8410.0,880],["2017-01-04",7830.0,7830.0,7830.0,7830.0,980],["2017-01-05",7290.0,7290.0,7290.0,7290.0,16210],["2017-01-06",6780.0,6780.0,6780.0,6780.0,3805260],["2017-01-09",6310.0,6310.0,6310.0,6310.0,682295],["2017-01-10",5870.0,5870.0,5870.0,5870.0,719350],["2017-01-11",5460.0,5460.0,5460.0,5460.0,632540],["2017-01-12",5080.0,5080.0,5080.0,5080.0,88760],["2017-01-13",4730.0,4730.0,4730.0,4730.0,21470],["2017-01-16",4400.0,4400.0,4400.0,4400.0,14950],["2017-01-17",4100.0,4100.0,4100.0,4100.0,3490],["2017-01-18",3820.0,3820.0,3820.0,3820.0,6430],["2017-01-19",3560.0,3560.0,3560.0,3560.0,10180],["2017-01-20",3320.0,3320.0,3320.0,3320.0,25200],["2017-01-23",3090.0,3090.0,3090.0,3090.0,9940],["2017-01-24",2880.0,3300.0,2880.0,3300.0,5671790],["2017-01-25",3530.0,3530.0,3530.0,3530.0,485350],["2017-02-02",3770.0,3770.0,3540.0,3770.0,1255120],["2017-02-03",3650.0,4030.0,3600.0,4030.0,3220420],["2017-02-06",4310.0,4310.0,4300.0,4310.0,391500],["2017-02-07",4610.0,4610.0,4610.0,4610.0,376040],["2017-02-08",4930.0,4930.0,4930.0,4930.0,652860],["2017-02-09",5270.0,5270.0,5270.0,5270.0,120330],["2017-02-10",5630.0,5630.0,5630.0,5630.0,574790],["2017-02-13",6020.0,6020.0,5250.0,6020.0,4791270],["2017-02-14",6000.0,6440.0,5900.0,6440.0,1373420],["2017-02-15",6890.0,6890.0,6890.0,6890.0,906530],["2017-02-16",7370.0,7370.0,6900.0,7000.0,6119750],["2017-02-17",7000.0,7000.0,6510.0,6510.0,3441540],["2017-02-20",6060.0,6060.0,6060.0,6060.0,240020],["2017-02-21",5640.0,5640.0,5640.0,5640.0,96250],["2017-02-22",5250.0,5250.0,5250.0,5250.0,147390],["2017-02-23",4890.0,5610.0,4890.0,5610.0,4225750],["2017-02-24",6000.0,6000.0,5220.0,5220.0,1641430],["2017-02-27",5000.0,5500.0,4960.0,4960.0,1104680],["2017-02-28",4820.0,4900.0,4620.0,4620.0,2856480],["2017-03-01",4550.0,4560.0,4300.0,4330.0,1357680],["2017-03-02",4630.0,4630.0,4630.0,4630.0,179820],["2017-03-03",4950.0,4950.0,4900.0,4950.0,1258390],["2017-03-06",5190.0,5190.0,4650.0,4760.0,1046920],["2017-03-07",4900.0,4900.0,4690.0,4760.0,507320],["2017-03-08",4720.0,4720.0,4570.0,4620.0,551010],["2017-03-09",4620.0,4620.0,4470.0,4510.0,642710],["2017-03-10",4510.0,4660.0,4350.0,4430.0,485420],["2017-03-13",4400.0,4500.0,4400.0,4500.0,284360],["2017-03-14",4500.0,4520.0,4400.0,4460.0,322910],["2017-03-15",4500.0,4500.0,4380.0,4400.0,465020],["2017-03-16",4600.0,4700.0,4500.0,4700.0,1212160],["2017-03-17",4740.0,4970.0,4610.0,4680.0,485980],["2017-03-20",4610.0,4670.0,4500.0,4520.0,430800],["2017-03-21",4500.0,4530.0,4450.0,4460.0,625290],["2017-03-22",4490.0,4490.0,4400.0,4400.0,727790],["2017-03-23",4410.0,4410.0,4360.0,4360.0,331800],["2017-03-24",4380.0,4500.0,4370.0,4500.0,636840],["2017-03-27",4500.0,4530.0,4300.0,4300.0,454040],["2017-03-28",4300.0,4400.0,4300.0,4370.0,260790],["2017-03-29",4390.0,4400.0,4300.0,4300.0,345770],["2017-03-30",4300.0,4390.0,4300.0,4300.0,306910],["2017-03-31",4300.0,4320.0,4250.0,4270.0,359390],["2017-04-03",4270.0,4280.0,4050.0,4050.0,719790],["2017-04-04",4000.0,4020.0,3850.0,3960.0,678010],["2017-04-05",3900.0,4190.0,3850.0,3850.0,623500],["2017-04-07",3850.0,3850.0,3650.0,3680.0,772830],["2017-04-10",3680.0,3840.0,3680.0,3800.0,345910],["2017-04-11",3800.0,3830.0,3730.0,3760.0,277700],["2017-04-12",3740.0,3790.0,3660.0,3700.0,437350],["2017-04-13",3700.0,3750.0,3680.0,3700.0,235030],["2017-04-14",3660.0,3690.0,3550.0,3630.0,322110],["2017-04-17",3630.0,3680.0,3500.0,3500.0,286660],["2017-04-18",3450.0,3450.0,3260.0,3340.0,758230],["2017-04-19",3300.0,3300.0,3200.0,3270.0,350890],["2017-04-20",3300.0,3490.0,3300.0,3400.0,933210],["2017-04-21",3400.0,3400.0,3300.0,3340.0,293350],["2017-04-24",3340.0,3340.0,3290.0,3300.0,205900],["2017-04-25",3320.0,3350.0,3200.0,3240.0,426010],["2017-04-26",3240.0,3290.0,3190.0,3200.0,472130],["2017-04-27",3200.0,3240.0,3190.0,3200.0,347690],["2017-04-28",3200.0,3210.0,3150.0,3150.0,225890],["2017-05-03",3050.0,3150.0,3030.0,3040.0,351050],["2017-05-04",3040.0,3200.0,3040.0,3160.0,731250],["2017-05-05",3200.0,3380.0,3200.0,3380.0,291520],["2017-05-08",3610.0,3610.0,3610.0,3610.0,173030],["2017-05-09",3860.0,3860.0,3600.0,3710.0,1777810],["2017-05-10",3750.0,3750.0,3540.0,3560.0,655730],["2017-05-11",3580.0,3580.0,3490.0,3500.0,215010],["2017-05-12",3500.0,3600.0,3300.0,3430.0,743190],["2017-05-15",3430.0,3670.0,3430.0,3670.0,760870],["2017-05-16",3790.0,3870.0,3700.0,3700.0,885020],["2017-05-17",3600.0,3700.0,3600.0,3660.0,354080],["2017-05-18",3610.0,3640.0,3520.0,3550.0,404070],["2017-05-19",3530.0,3590.0,3510.0,3510.0,410690],["2017-05-22",3510.0,3690.0,3510.0,3520.0,418650],["2017-05-23",3590.0,3590.0,3470.0,3470.0,619070],["2017-05-24",3450.0,3500.0,3420.0,3440.0,392810],["2017-05-25",3480.0,3500.0,3440.0,3450.0,375440],["2017-05-26",3450.0,3490.0,3420.0,3490.0,295350],["2017-05-29",3500.0,3520.0,3480.0,3490.0,295870],["2017-05-30",3490.0,3500.0,3430.0,3440.0,296350],["2017-05-31",3480.0,3480.0,3410.0,3430.0,148920],["2017-06-01",3400.0,3470.0,3400.0,3410.0,194370],["2017-06-02",3440.0,3440.0,3390.0,3410.0,135560],["2017-06-05",3410.0,3430.0,3390.0,3420.0,229200],["2017-06-06",3430.0,3430.0,3340.0,3390.0,304510],["2017-06-07",3400.0,3400.0,3360.0,3380.0,303130],["2017-06-08",3380.0,3610.0,3380.0,3610.0,1079130],["2017-06-09",3850.0,3850.0,3650.0,3690.0,1155000],["2017-06-12",3650.0,3650.0,3470.0,3470.0,368620],["2017-06-13",3450.0,3480.0,3400.0,3450.0,340990],["2017-06-14",3450.0,3540.0,3430.0,3450.0,307550],["2017-06-15",3460.0,3460.0,3400.0,3450.0,626670],["2017-06-16",3450.0,3470.0,3420.0,3430.0,350530],["2017-06-19",3430.0,3450.0,3390.0,3400.0,461400],["2017-06-20",3430.0,3450.0,3400.0,3430.0,355160],["2017-06-21",3450.0,3450.0,3400.0,3420.0,142210],["2017-06-22",3420.0,3580.0,3400.0,3500.0,541250],["2017-06-23",3520.0,3520.0,3430.0,3500.0,132190],["2017-06-26",3520.0,3560.0,3450.0,3500.0,536430],["2017-06-27",3530.0,3630.0,3480.0,3490.0,416550],["2017-06-28",3500.0,3550.0,3500.0,3520.0,367140],["2017-06-29",3550.0,3550.0,3450.0,3500.0,488110],["2017-06-30",3490.0,3500.0,3450.0,3460.0,302030],["2017-07-03",3470.0,3700.0,3460.0,3700.0,1104710],["2017-07-04",3950.0,3950.0,3800.0,3950.0,2834510],["2017-07-05",4000.0,4220.0,3950.0,4220.0,1983850],["2017-07-06",4400.0,4510.0,4400.0,4440.0,1944400],["2017-07-07",4220.0,4300.0,4130.0,4130.0,415930],["2017-07-10",3850.0,3850.0,3850.0,3850.0,622140],["2017-07-11",3680.0,3850.0,3590.0,3640.0,1960190],["2017-07-12",3790.0,3890.0,3670.0,3890.0,645230],["2017-07-13",3940.0,4160.0,3940.0,4050.0,939480],["2017-07-14",3900.0,4000.0,3770.0,3980.0,1272810],["2017-07-17",3980.0,3980.0,3830.0,3880.0,443650],["2017-07-18",3860.0,3880.0,3750.0,3750.0,722700],["2017-07-19",3840.0,3840.0,3750.0,3800.0,491160],["2017-07-20",3800.0,3840.0,3760.0,3790.0,326500],["2017-07-21",3600.0,3740.0,3600.0,3650.0,663740],["2017-07-24",3650.0,3690.0,3540.0,3570.0,519530],["2017-07-25",3580.0,3800.0,3530.0,3690.0,395770],["2017-07-26",3690.0,3740.0,3590.0,3680.0,416610],["2017-07-27",3680.0,3900.0,3680.0,3740.0,585490],["2017-07-28",3800.0,3880.0,3800.0,3850.0,578820],["2017-07-31",3900.0,3900.0,3710.0,3710.0,571400],["2017-08-01",3710.0,3800.0,3700.0,3710.0,327810],["2017-08-02",3780.0,3780.0,3650.0,3700.0,230430],["2017-08-03",3680.0,3800.0,3680.0,3730.0,393830],["2017-08-04",3730.0,3850.0,3730.0,3850.0,815620],["2017-08-07",3880.0,4110.0,3880.0,4110.0,1520620],["2017-08-08",4390.0,4390.0,4000.0,4110.0,2480440],["2017-08-09",4110.0,4110.0,3900.0,3950.0,1239630],["2017-08-10",3910.0,4080.0,3800.0,3950.0,549890],["2017-08-11",3860.0,3950.0,3780.0,3780.0,667710],["2017-08-14",3780.0,4000.0,3770.0,4000.0,360250],["2017-08-15",4040.0,4040.0,3800.0,3850.0,369280],["2017-08-16",3890.0,3980.0,3840.0,3860.0,314980],["2017-08-17",3940.0,3940.0,3800.0,3800.0,268690],["2017-08-18",3800.0,3830.0,3780.0,3790.0,206690],["2017-08-21",3790.0,3850.0,3720.0,3800.0,276090],["2017-08-22",3800.0,3840.0,3740.0,3790.0,288820],["2017-08-23",3790.0,3790.0,3700.0,3700.0,230000],["2017-08-24",3700.0,3780.0,3700.0,3710.0,347510],["2017-08-25",3710.0,3790.0,3700.0,3740.0,305330],["2017-08-28",3730.0,3820.0,3710.0,3820.0,367310],["2017-08-29",3800.0,3820.0,3730.0,3740.0,213630],["2017-08-30",3790.0,3810.0,3770.0,3780.0,270700],["2017-08-31",3790.0,3800.0,3750.0,3770.0,164820],["2017-09-01",3790.0,3790.0,3740.0,3760.0,96510],["2017-09-05",3740.0,3770.0,3720.0,3740.0,161570],["2017-09-06",3740.0,3760.0,3720.0,3730.0,192490],["2017-09-07",3720.0,3780.0,3720.0,3740.0,140260],["2017-09-08",3720.0,3770.0,3720.0,3740.0,128210],["2017-09-11",3750.0,3750.0,3680.0,3710.0,264250],["2017-09-12",3700.0,3720.0,3660.0,3710.0,260630],["2017-09-13",3710.0,3740.0,3670.0,3710.0,213530],["2017-09-14",3710.0,3710.0,3600.0,3690.0,236610],["2017-09-15",3730.0,3800.0,3700.0,3760.0,194940],["2017-09-18",3760.0,3790.0,3710.0,3760.0,229490],["2017-09-19",3790.0,4020.0,3780.0,4020.0,2270600],["2017-09-20",4140.0,4140.0,3900.0,3900.0,630670],["2017-09-21",3900.0,3950.0,3800.0,3850.0,502970],["2017-09-22",3770.0,3850.0,3750.0,3760.0,940280],["2017-09-25",3760.0,3790.0,3700.0,3720.0,452010],["2017-09-26",3700.0,3750.0,3640.0,3640.0,816500],["2017-09-27",3630.0,3690.0,3630.0,3670.0,373210],["2017-09-28",3680.0,3680.0,3600.0,3650.0,387050],["2017-09-29",3620.0,3630.0,3600.0,3600.0,290950],["2017-10-02",3600.0,3640.0,3600.0,3600.0,162310],["2017-10-03",3610.0,3610.0,3470.0,3480.0,272120],["2017-10-04",3400.0,3500.0,3400.0,3500.0,182770],["2017-10-05",3500.0,3580.0,3500.0,3520.0,52980],["2017-10-06",3590.0,3590.0,3490.0,3540.0,166830],["2017-10-09",3500.0,3500.0,3400.0,3450.0,221320],["2017-10-10",3450.0,3490.0,3300.0,3440.0,509150],["2017-10-11",3440.0,3450.0,3360.0,3400.0,268550],["2017-10-12",3440.0,3440.0,3350.0,3360.0,319790],["2017-10-13",3360.0,3420.0,3340.0,3370.0,231520],["2017-10-16",3370.0,3430.0,3370.0,3420.0,370520],["2017-10-17",3440.0,3460.0,3420.0,3440.0,209940],["2017-10-18",3460.0,3460.0,3410.0,3440.0,293850],["2017-10-19",3460.0,3460.0,3390.0,3400.0,250290],["2017-10-20",3380.0,3410.0,3330.0,3340.0,199670],["2017-10-23",3320.0,3350.0,3110.0,3110.0,1094800],["2017-10-24",3090.0,3110.0,3050.0,3070.0,179520],["2017-10-25",3070.0,3130.0,2900.0,2920.0,258460],["2017-10-26",2940.0,2970.0,2750.0,2770.0,483360],["2017-10-27",2800.0,2960.0,2770.0,2960.0,302480],["2017-10-30",3120.0,3120.0,2950.0,2960.0,135090],["2017-10-31",2920.0,2950.0,2770.0,2770.0,187570],["2017-11-01",2770.0,2890.0,2750.0,2750.0,106790],["2017-11-02",2750.0,2840.0,2600.0,2600.0,147730],["2017-11-03",2600.0,2640.0,2480.0,2550.0,206180],["2017-11-06",2690.0,2690.0,2510.0,2660.0,75890],["2017-11-07",2680.0,2840.0,2680.0,2790.0,213720],["2017-11-08",2790.0,2800.0,2740.0,2760.0,72580],["2017-11-09",2720.0,2790.0,2700.0,2750.0,96410],["2017-11-10",2640.0,2740.0,2640.0,2700.0,80350],["2017-11-13",2720.0,2720.0,2610.0,2670.0,60550],["2017-11-14",2690.0,2690.0,2590.0,2670.0,103390],["2017-11-15",2670.0,2670.0,2610.0,2620.0,97390],["2017-11-16",2640.0,2720.0,2620.0,2720.0,127330],["2017-11-17",2750.0,2750.0,2690.0,2700.0,106050],["2017-11-20",2690.0,2790.0,2690.0,2760.0,108840],["2017-11-21",2760.0,2800.0,2740.0,2760.0,81870],["2017-11-22",2730.0,2770.0,2700.0,2700.0,281370],["2017-11-23",2700.0,2770.0,2700.0,2710.0,157220],["2017-11-24",2760.0,2770.0,2700.0,2730.0,99390],["2017-11-27",2730.0,2850.0,2730.0,2830.0,367240],["2017-11-28",2860.0,3020.0,2860.0,2920.0,710300],["2017-11-29",2920.0,3090.0,2920.0,2970.0,200870],["2017-11-30",2880.0,2950.0,2800.0,2830.0,257930],["2017-12-01",2780.0,2830.0,2700.0,2810.0,472370],["2017-12-04",2800.0,2910.0,2750.0,2890.0,279890],["2017-12-05",2900.0,2900.0,2790.0,2820.0,152130],["2017-12-06",2780.0,2810.0,2760.0,2780.0,175340],["2017-12-07",2780.0,2830.0,2760.0,2780.0,153270],["2017-12-08",2810.0,2810.0,2770.0,2780.0,108700],["2017-12-11",2800.0,2800.0,2720.0,2730.0,148460],["2017-12-12",2730.0,2790.0,2690.0,2700.0,207300],["2017-12-13",2700.0,2730.0,2650.0,2690.0,293110],["2017-12-14",2660.0,2700.0,2650.0,2700.0,167710],["2017-12-15",2700.0,2720.0,2690.0,2720.0,214480],["2017-12-18",2720.0,2810.0,2720.0,2750.0,111960],["2017-12-19",2750.0,2760.0,2700.0,2720.0,265170],["2017-12-20",2710.0,2710.0,2650.0,2680.0,234410],["2017-12-21",2700.0,2700.0,2650.0,2670.0,97950],["2017-12-22",2540.0,2570.0,2490.0,2490.0,990120],["2017-12-25",2320.0,2350.0,2320.0,2320.0,1177950],["2017-12-26",2180.0,2320.0,2160.0,2160.0,2586040],["2017-12-27",2160.0,2310.0,2160.0,2310.0,715730],["2017-12-28",2310.0,2320.0,2220.0,2220.0,216300],["2017-12-29",2220.0,2240.0,2170.0,2180.0,579000],["2018-01-02",2180.0,2220.0,2160.0,2180.0,212800],["2018-01-03",2160.0,2210.0,2150.0,2170.0,324170],["2018-01-04",2170.0,2190.0,2140.0,2150.0,315920],["2018-01-05",2190.0,2190.0,2150.0,2180.0,199380],["2018-01-08",2170.0,2170.0,2150.0,2150.0,228790],["2018-01-09",2150.0,2150.0,2100.0,2120.0,316120],["2018-01-10",2120.0,2200.0,2120.0,2160.0,261820],["2018-01-11",2170.0,2190.0,2150.0,2170.0,346450],["2018-01-12",2180.0,2180.0,2140.0,2140.0,329920],["2018-01-15",2140.0,2160.0,2130.0,2150.0,114510],["2018-01-16",2150.0,2160.0,2130.0,2140.0,180140],["2018-01-17",2150.0,2150.0,2100.0,2120.0,464090],["2018-01-18",2120.0,2120.0,2060.0,2080.0,178810],["2018-01-19",2130.0,2130.0,2060.0,2080.0,204710],["2018-01-22",2060.0,2070.0,1940.0,1940.0,811480],["2018-01-25",1820.0,1910.0,1810.0,1810.0,839350],["2018-01-26",1810.0,1860.0,1790.0,1790.0,249740],["2018-01-29",1780.0,1830.0,1780.0,1800.0,152940],["2018-01-30",1820.0,1840.0,1800.0,1820.0,217440],["2018-01-31",1800.0,1800.0,1750.0,1770.0,194910],["2018-02-01",1800.0,1800.0,1700.0,1710.0,144070],["2018-02-02",1710.0,1710.0,1600.0,1600.0,225440],["2018-02-05",1500.0,1500.0,1490.0,1490.0,384600],["2018-02-06",1390.0,1390.0,1390.0,1390.0,130290],["2018-02-07",1310.0,1390.0,1300.0,1300.0,771440],["2018-02-08",1250.0,1250.0,1210.0,1210.0,501810],["2018-02-09",1200.0,1270.0,1130.0,1260.0,297420],["2018-02-12",1260.0,1260.0,1190.0,1190.0,78830],["2018-02-13",1190.0,1250.0,1190.0,1220.0,74930],["2018-02-21",1280.0,1300.0,1220.0,1300.0,134590],["2018-02-22",1300.0,1340.0,1290.0,1290.0,72590],["2018-02-23",1200.0,1370.0,1200.0,1350.0,96120],["2018-02-26",1300.0,1420.0,1300.0,1400.0,196140],["2018-02-27",1310.0,1490.0,1310.0,1490.0,278460],["2018-02-28",1510.0,1590.0,1510.0,1590.0,165320],["2018-03-01",1690.0,1700.0,1650.0,1700.0,516360],["2018-03-02",1800.0,1810.0,1720.0,1760.0,421670],["2018-03-05",1760.0,1840.0,1640.0,1640.0,254080],["2018-03-06",1560.0,1640.0,1530.0,1530.0,471840],["2018-03-07",1530.0,1560.0,1500.0,1550.0,47900],["2018-03-08",1500.0,1560.0,1500.0,1530.0,26040],["2018-03-09",1540.0,1540.0,1470.0,1480.0,55970],["2018-03-12",1450.0,1500.0,1410.0,1430.0,119420],["2018-03-13",1430.0,1430.0,1390.0,1430.0,85680],["2018-03-14",1420.0,1440.0,1410.0,1440.0,42670],["2018-03-15",1440.0,1440.0,1400.0,1440.0,57920],["2018-03-16",1400.0,1440.0,1350.0,1400.0,147830],["2018-03-19",1390.0,1440.0,1380.0,1410.0,59200],["2018-03-20",1400.0,1410.0,1380.0,1380.0,64070],["2018-03-21",1380.0,1400.0,1360.0,1400.0,44600],["2018-03-22",1400.0,1400.0,1350.0,1400.0,56080],["2018-03-23",1380.0,1390.0,1340.0,1380.0,46670],["2018-03-26",1380.0,1420.0,1380.0,1410.0,51550],["2018-03-27",1410.0,1410.0,1370.0,1410.0,72460],["2018-03-28",1410.0,1420.0,1400.0,1400.0,66190],["2018-03-29",1400.0,1410.0,1380.0,1410.0,39980],["2018-03-30",1400.0,1410.0,1380.0,1410.0,57850],["2018-04-02",1410.0,1410.0,1380.0,1380.0,55290],["2018-04-03",1390.0,1390.0,1350.0,1380.0,33360],["2018-04-04",1380.0,1400.0,1360.0,1400.0,28610],["2018-04-05",1400.0,1400.0,1350.0,1370.0,64960],["2018-04-06",1360.0,1390.0,1340.0,1340.0,53600],["2018-04-09",1340.0,1350.0,1340.0,1340.0,56900],["2018-04-10",1350.0,1350.0,1300.0,1300.0,64800],["2018-04-11",1300.0,1350.0,1210.0,1290.0,62450],["2018-04-12",1290.0,1340.0,1230.0,1290.0,48460],["2018-04-13",1290.0,1310.0,1270.0,1310.0,22040],["2018-04-16",1300.0,1310.0,1300.0,1310.0,12260],["2018-04-17",1340.0,1340.0,1280.0,1320.0,6020],["2018-04-18",1340.0,1340.0,1280.0,1330.0,10220],["2018-04-19",1290.0,1320.0,1290.0,1320.0,11360],["2018-04-20",1260.0,1300.0,1260.0,1270.0,26460],["2018-04-23",1250.0,1270.0,1190.0,1250.0,165580],["2018-04-24",1250.0,1270.0,1190.0,1240.0,40490],["2018-04-26",1240.0,1260.0,1160.0,1160.0,71400],["2018-04-27",1230.0,1230.0,1150.0,1200.0,16450],["2018-05-02",1200.0,1200.0,1170.0,1170.0,32390],["2018-05-03",1170.0,1180.0,1130.0,1130.0,62930],["2018-05-04",1150.0,1150.0,1100.0,1100.0,39220],["2018-05-07",1160.0,1170.0,1140.0,1170.0,27960],["2018-05-08",1200.0,1250.0,1200.0,1250.0,66650],["2018-05-09",1300.0,1300.0,1260.0,1280.0,12530],["2018-05-10",1250.0,1280.0,1210.0,1210.0,24550],["2018-05-11",1190.0,1270.0,1160.0,1260.0,18710],["2018-05-14",1230.0,1260.0,1230.0,1260.0,12350],["2018-05-15",1260.0,1260.0,1220.0,1250.0,20370],["2018-05-16",1250.0,1280.0,1200.0,1250.0,20270],["2018-05-17",1240.0,1260.0,1230.0,1230.0,16430],["2018-05-18",1230.0,1230.0,1180.0,1180.0,17350],["2018-05-21",1180.0,1250.0,1180.0,1220.0,19130],["2018-05-22",1200.0,1240.0,1150.0,1220.0,58260],["2018-05-23",1200.0,1200.0,1150.0,1200.0,8480],["2018-05-24",1200.0,1200.0,1200.0,1200.0,6960],["2018-05-25",1200.0,1200.0,1200.0,1200.0,2260],["2018-05-28",1200.0,1200.0,1120.0,1170.0,24220],["2018-05-29",1090.0,1090.0,1090.0,1090.0,131500],["2018-05-30",1020.0,1020.0,1020.0,1020.0,243240],["2018-05-31",950.0,950.0,950.0,950.0,290780],["2018-06-01",890.0,1000.0,890.0,890.0,1342440],["2018-06-04",890.0,890.0,890.0,890.0,0],["2018-06-05",890.0,890.0,890.0,890.0,0],["2018-06-06",890.0,890.0,890.0,890.0,0],["2018-06-07",890.0,890.0,890.0,890.0,0],["2018-06-08",890.0,890.0,890.0,890.0,0],["2018-06-11",890.0,890.0,890.0,890.0,0],["2018-06-12",890.0,890.0,890.0,890.0,0],["2018-06-13",890.0,890.0,890.0,890.0,0],["2018-06-14",890.0,890.0,890.0,890.0,0],["2018-06-15",890.0,890.0,890.0,890.0,0],["2018-06-18",890.0,890.0,890.0,890.0,0],["2018-06-19",890.0,890.0,890.0,890.0,0],["2018-06-20",890.0,890.0,890.0,890.0,0],["2018-06-21",890.0,890.0,890.0,890.0,0],["2018-06-22",890.0,890.0,890.0,890.0,0],["2018-06-25",890.0,890.0,890.0,890.0,0],["2018-06-26",890.0,890.0,890.0,890.0,0],["2018-06-27",890.0,890.0,890.0,890.0,0],["2018-06-28",890.0,890.0,890.0,890.0,0],["2018-06-29",890.0,890.0,890.0,890.0,0],["2018-07-02",890.0,890.0,890.0,890.0,0],["2018-07-03",890.0,890.0,890.0,890.0,0],["2018-07-04",890.0,890.0,890.0,890.0,0],["2018-07-05",890.0,890.0,890.0,890.0,0],["2018-07-06",890.0,890.0,890.0,890.0,0],["2018-07-09",890.0,890.0,890.0,890.0,0],["2018-07-10",890.0,890.0,890.0,890.0,0],["2018-07-11",890.0,890.0,890.0,890.0,0],["2018-07-12",890.0,890.0,890.0,890.0,0],["2018-07-13",890.0,890.0,890.0,890.0,0],["2018-07-16",890.0,890.0,890.0,890.0,0],["2018-07-17",890.0,890.0,890.0,890.0,0],["2018-07-18",890.0,890.0,890.0,890.0,0],["2018-07-19",890.0,890.0,890.0,890.0,0],["2018-07-20",890.0,890.0,890.0,890.0,0],["2018-07-23",890.0,890.0,890.0,890.0,0],["2018-07-24",890.0,890.0,890.0,890.0,0],["2018-07-25",890.0,890.0,890.0,890.0,0],["2018-07-26",890.0,890.0,890.0,890.0,0],["2018-07-27",890.0,890.0,890.0,890.0,0],["2018-07-30",890.0,890.0,890.0,890.0,0],["2018-07-31",890.0,890.0,890.0,890.0,0],["2018-08-01",890.0,890.0,890.0,890.0,0],["2018-08-02",890.0,890.0,890.0,890.0,0],["2018-08-03",890.0,890.0,890.0,890.0,0],["2018-10-05",1200.0,1200.0,1200.0,1200.0,48600],["2018-10-08",1300.0,1300.0,1300.0,1300.0,17040],["2018-10-09",1400.0,1400.0,1400.0,1400.0,28400],["2018-10-10",1600.0,1600.0,1500.0,1600.0,1884162],["2018-10-11",1600.0,1700.0,1400.0,1500.0,541720],["2018-10-12",1500.0,1600.0,1500.0,1600.0,305300],["2018-10-15",1700.0,1700.0,1500.0,1600.0,173211],["2018-10-16",1500.0,1600.0,1400.0,1500.0,206900],["2018-10-17",1500.0,1600.0,1400.0,1500.0,262940],["2018-10-18",1400.0,1500.0,1400.0,1500.0,214750],["2018-10-19",1400.0,1500.0,1300.0,1300.0,185440],["2018-10-22",1300.0,1400.0,1300.0,1400.0,89901],["2018-10-23",1300.0,1400.0,1200.0,1300.0,285660],["2018-10-24",1200.0,1200.0,1200.0,1200.0,76300],["2018-10-25",1200.0,1200.0,1100.0,1200.0,185800],["2018-10-26",1100.0,1200.0,1100.0,1100.0,106660],["2018-10-29",1100.0,1200.0,1100.0,1100.0,73610],["2018-10-30",1100.0,1200.0,1100.0,1200.0,20330],["2018-10-31",1100.0,1200.0,1100.0,1200.0,105290],["2018-11-01",1100.0,1200.0,1100.0,1100.0,90500],["2018-11-02",1100.0,1100.0,1000.0,1100.0,81450],["2018-11-05",1200.0,1200.0,1100.0,1200.0,57690],["2018-11-06",1200.0,1200.0,1100.0,1200.0,56400],["2018-11-07",1200.0,1200.0,1100.0,1200.0,30700],["2018-11-08",1200.0,1200.0,1100.0,1200.0,132100],["2018-11-09",1100.0,1200.0,1100.0,1200.0,53300],["2018-11-12",1100.0,1200.0,1100.0,1200.0,33500],["2018-11-13",1100.0,1200.0,1100.0,1100.0,110000],["2018-11-14",1100.0,1100.0,1000.0,1100.0,130300],["2018-11-15",1100.0,1100.0,1000.0,1000.0,72000],["2018-11-16",1100.0,1100.0,1000.0,1100.0,48500],["2018-11-19",1100.0,1100.0,1000.0,1100.0,65000],["2018-11-20",1000.0,1100.0,1000.0,1000.0,68300],["2018-11-21",1100.0,1100.0,1100.0,1100.0,33200],["2018-11-22",1100.0,1100.0,1100.0,1100.0,5300],["2018-11-23",1100.0,1200.0,1100.0,1200.0,14500],["2018-11-26",1100.0,1100.0,1000.0,1100.0,104700],["2018-11-27",1100.0,1100.0,1100.0,1100.0,33200],["2018-11-28",1100.0,1100.0,1000.0,1100.0,73100],["2018-11-29",1100.0,1100.0,1100.0,1100.0,32100],["2018-11-30",1100.0,1100.0,1000.0,1100.0,16300],["2018-12-03",1100.0,1100.0,1000.0,1000.0,90400],["2018-12-04",1000.0,1100.0,1000.0,1100.0,119700],["2018-12-05",1100.0,1100.0,1100.0,1100.0,34700],["2018-12-06",1100.0,1100.0,1000.0,1100.0,158100],["2018-12-07",1000.0,1100.0,1000.0,1000.0,34300],["2018-12-10",1000.0,1100.0,1000.0,1100.0,146100],["2018-12-11",1000.0,1100.0,1000.0,1100.0,35000],["2018-12-12",1000.0,1100.0,1000.0,1100.0,24500],["2018-12-13",1000.0,1100.0,1000.0,1100.0,19700],["2018-12-14",1000.0,1100.0,1000.0,1000.0,106000],["2018-12-17",1000.0,1000.0,900.0,1000.0,245700],["2018-12-18",900.0,1000.0,900.0,1000.0,184100],["2018-12-19",1000.0,1100.0,1000.0,1000.0,179200],["2018-12-20",1000.0,1000.0,900.0,1000.0,78900],["2018-12-21",1000.0,1000.0,900.0,1000.0,75200],["2018-12-24",900.0,1000.0,900.0,1000.0,161900],["2018-12-25",900.0,1000.0,900.0,1000.0,22503],["2018-12-26",1000.0,1000.0,1000.0,1000.0,30500],["2018-12-27",1000.0,1000.0,900.0,900.0,63900],["2018-12-28",1000.0,1000.0,1000.0,1000.0,67900],["2019-01-02",1000.0,1000.0,900.0,1000.0,44000],["2019-01-03",1000.0,1000.0,900.0,900.0,445700],["2019-01-04",900.0,900.0,900.0,900.0,166700],["2019-01-07",1000.0,1000.0,900.0,900.0,69800],["2019-01-08",900.0,1000.0,900.0,900.0,21800],["2019-01-09",900.0,900.0,900.0,900.0,38600],["2019-01-10",900.0,900.0,800.0,900.0,95700],["2019-01-11",1000.0,1000.0,900.0,900.0,117500],["2019-01-14",1000.0,1000.0,1000.0,1000.0,20200],["2019-01-15",1000.0,1000.0,1000.0,1000.0,62700],["2019-01-16",1000.0,1000.0,1000.0,1000.0,83800],["2019-01-17",1000.0,1000.0,900.0,1000.0,103600],["2019-01-18",1000.0,1000.0,900.0,1000.0,141900],["2019-01-21",900.0,1000.0,900.0,1000.0,97000],["2019-01-22",900.0,1000.0,900.0,900.0,95500],["2019-01-23",1000.0,1000.0,900.0,900.0,99700],["2019-01-24",1000.0,1000.0,900.0,1000.0,98900],["2019-01-25",1000.0,1000.0,900.0,900.0,28100],["2019-01-28",1000.0,1000.0,1000.0,1000.0,50100],["2019-01-29",1000.0,1000.0,900.0,900.0,163200],["2019-01-30",900.0,1000.0,900.0,1000.0,111100],["2019-01-31",1000.0,1000.0,1000.0,1000.0,96000],["2019-02-01",1000.0,1100.0,1000.0,1100.0,102100],["2019-02-11",1100.0,1100.0,900.0,1000.0,61800],["2019-02-12",1100.0,1100.0,900.0,1000.0,106400],["2019-02-13",1000.0,1100.0,900.0,1100.0,169000],["2019-02-14",1100.0,1100.0,1000.0,1100.0,115500],["2019-02-15",1000.0,1100.0,1000.0,1100.0,61500],["2019-02-18",1000.0,1100.0,1000.0,1100.0,11500],["2019-02-19",1000.0,1100.0,1000.0,1100.0,9800],["2019-02-20",1100.0,1100.0,1000.0,1100.0,114900],["2019-02-21",1100.0,1100.0,1000.0,1000.0,120700],["2019-02-22",1000.0,1100.0,900.0,1000.0,102300],["2019-02-25",1000.0,1000.0,900.0,1000.0,94500],["2019-02-26",1000.0,1000.0,900.0,1000.0,92100],["2019-02-27",900.0,1100.0,900.0,1000.0,115100],["2019-02-28",1000.0,1100.0,1000.0,1100.0,105200],["2019-03-01",1000.0,1100.0,1000.0,1000.0,95600],["2019-03-04",900.0,1100.0,900.0,1000.0,150400],["2019-03-05",1000.0,1100.0,1000.0,1100.0,150900],["2019-03-06",1100.0,1100.0,1000.0,1100.0,119300],["2019-03-07",1000.0,1100.0,1000.0,1000.0,280900],["2019-03-08",1100.0,1100.0,900.0,1000.0,53900],["2019-03-11",1100.0,1100.0,1000.0,1100.0,176400],["2019-03-12",1100.0,1100.0,1000.0,1000.0,116500],["2019-03-13",1100.0,1100.0,1000.0,1000.0,71900],["2019-03-14",1000.0,1100.0,1000.0,1000.0,186200],["2019-03-15",1000.0,1100.0,1000.0,1000.0,108700],["2019-03-18",1000.0,1100.0,1000.0,1100.0,78000],["2019-03-19",1000.0,1100.0,1000.0,1100.0,126600],["2019-03-20",1100.0,1100.0,1000.0,1000.0,123000],["2019-03-21",1000.0,1100.0,900.0,1000.0,146100],["2019-03-22",1000.0,1000.0,1000.0,1000.0,101000],["2019-03-25",1000.0,1000.0,1000.0,1000.0,76900],["2019-03-26",1000.0,1100.0,900.0,1100.0,132400],["2019-03-27",1000.0,1100.0,900.0,1000.0,112100],["2019-03-28",1000.0,1100.0,1000.0,1100.0,4500],["2019-03-29",1000.0,1100.0,1000.0,1100.0,54000],["2019-04-01",1000.0,1100.0,1000.0,1100.0,71700],["2019-04-02",1100.0,1100.0,1000.0,1100.0,52800],["2019-04-03",1100.0,1100.0,1100.0,1100.0,64100],["2019-04-04",1100.0,1100.0,1000.0,1000.0,97300],["2019-04-05",1000.0,1100.0,1000.0,1100.0,175100],["2019-04-08",1100.0,1200.0,1000.0,1000.0,139900],["2019-04-09",1100.0,1100.0,1000.0,1000.0,72900],["2019-04-10",1100.0,1100.0,1000.0,1100.0,34000],["2019-04-11",1000.0,1100.0,1000.0,1100.0,84200],["2019-04-12",1100.0,1100.0,1000.0,1000.0,54300],["2019-04-16",1000.0,1100.0,1000.0,1100.0,12000],["2019-04-17",1100.0,1100.0,1000.0,1100.0,24800],["2019-04-18",1100.0,1100.0,1000.0,1100.0,55400],["2019-04-19",1100.0,1100.0,1000.0,1000.0,97500],["2019-04-22",1100.0,1100.0,1000.0,1100.0,67000],["2019-04-23",1000.0,1100.0,1000.0,1000.0,44900],["2019-04-24",1100.0,1100.0,1000.0,1100.0,52900],["2019-04-25",1100.0,1100.0,1100.0,1100.0,16100],["2019-04-26",1000.0,1100.0,1000.0,1100.0,50800],["2019-05-02",1000.0,1100.0,1000.0,1100.0,7500],["2019-05-03",1100.0,1100.0,1000.0,1100.0,2000],["2019-05-06",1000.0,1100.0,1000.0,1000.0,55500],["2019-05-07",1000.0,1100.0,1000.0,1000.0,41100],["2019-05-08",1000.0,1100.0,1000.0,1000.0,33100],["2019-05-09",1100.0,1100.0,1000.0,1100.0,39500],["2019-05-10",1000.0,1100.0,1000.0,1100.0,2100],["2019-05-13",1100.0,1100.0,1000.0,1100.0,41200],["2019-05-14",1100.0,1100.0,1000.0,1000.0,35400],["2019-05-15",900.0,1100.0,900.0,1000.0,35200],["2019-05-16",1100.0,1100.0,1000.0,1100.0,3900],["2019-05-17",1100.0,1100.0,1000.0,1100.0,39700],["2019-05-20",1000.0,1100.0,1000.0,1000.0,48100],["2019-05-21",1000.0,1000.0,900.0,1000.0,71200],["2019-05-22",900.0,1000.0,900.0,1000.0,20500],["2019-05-23",1000.0,1000.0,900.0,1000.0,32100],["2019-05-24",1000.0,1000.0,1000.0,1000.0,37800],["2019-05-27",1000.0,1000.0,1000.0,1000.0,1600],["2019-05-28",900.0,1000.0,900.0,1000.0,19400],["2019-05-29",900.0,900.0,900.0,900.0,0],["2019-05-30",1000.0,1000.0,1000.0,1000.0,59600],["2019-05-31",1000.0,1100.0,1000.0,1000.0,48500],["2019-06-03",1000.0,1000.0,1000.0,1000.0,27700],["2019-06-04",1000.0,1000.0,900.0,900.0,42800],["2019-06-05",1000.0,1000.0,1000.0,1000.0,25000],["2019-06-06",1100.0,1100.0,1000.0,1000.0,24500],["2019-06-07",1000.0,1100.0,1000.0,1000.0,251100],["2019-06-10",1100.0,1100.0,1100.0,1100.0,31100],["2019-06-11",1100.0,1200.0,1100.0,1200.0,191400],["2019-06-12",1200.0,1200.0,1100.0,1200.0,10300],["2019-06-13",1200.0,1200.0,1100.0,1100.0,50100],["2019-06-14",1200.0,1200.0,1000.0,1100.0,295700],["2019-06-17",1000.0,1000.0,900.0,1000.0,44700],["2019-06-18",900.0,1100.0,900.0,1100.0,50400],["2019-06-19",1000.0,1100.0,1000.0,1000.0,52000],["2019-06-20",1000.0,1100.0,1000.0,1100.0,57700],["2019-06-21",1100.0,1100.0,1000.0,1100.0,15900],["2019-06-24",1100.0,1100.0,1100.0,1100.0,59000],["2019-06-25",1100.0,1100.0,1000.0,1100.0,7800],["2019-06-26",1100.0,1100.0,1100.0,1100.0,47000],["2019-06-27",1000.0,1100.0,1000.0,1100.0,1700],["2019-06-28",1000.0,1100.0,1000.0,1100.0,500],["2019-07-01",1100.0,1100.0,1000.0,1100.0,69200],["2019-07-02",1100.0,1200.0,1100.0,1100.0,45300],["2019-07-03",1100.0,1200.0,1100.0,1100.0,50100],["2019-07-04",1100.0,1100.0,1100.0,1100.0,38300],["2019-07-05",1200.0,1200.0,1100.0,1100.0,52900],["2019-07-08",1100.0,1100.0,1000.0,1000.0,166400],["2019-07-09",1100.0,1100.0,1000.0,1100.0,12300],["2019-07-10",1100.0,1100.0,1000.0,1100.0,22300],["2019-07-11",1100.0,1100.0,1000.0,1100.0,20800],["2019-07-12",1100.0,1100.0,1000.0,1100.0,73800],["2019-07-15",1000.0,1100.0,1000.0,1100.0,700],["2019-07-16",1000.0,1000.0,1000.0,1000.0,1400],["2019-07-17",1000.0,1000.0,1000.0,1000.0,15500],["2019-07-18",900.0,1100.0,900.0,1100.0,10900],["2019-07-19",1000.0,1000.0,1000.0,1000.0,12800],["2019-07-22",1100.0,1100.0,1000.0,1100.0,19700],["2019-07-23",1100.0,1100.0,1000.0,1100.0,300],["2019-07-24",1000.0,1100.0,1000.0,1100.0,24800],["2019-07-25",1100.0,1100.0,1000.0,1000.0,27600],["2019-07-26",1100.0,1100.0,1000.0,1100.0,20800],["2019-07-29",1100.0,1100.0,1100.0,1100.0,20500],["2019-07-30",1100.0,1100.0,1000.0,1100.0,18100],["2019-07-31",1100.0,1100.0,1100.0,1100.0,70700],["2019-08-01",1100.0,1100.0,1000.0,1100.0,22100],["2019-08-02",1100.0,1100.0,1000.0,1100.0,64200],["2019-08-05",1100.0,1100.0,1000.0,1100.0,40700],["2019-08-06",1100.0,1100.0,900.0,1000.0,53500],["2019-08-07",1100.0,1100.0,1000.0,1100.0,6700],["2019-08-08",1000.0,1100.0,1000.0,1100.0,8400],["2019-08-09",1100.0,1100.0,1100.0,1100.0,20100],["2019-08-12",1100.0,1100.0,1100.0,1100.0,100],["2019-08-13",1100.0,1100.0,1000.0,1100.0,29200],["2019-08-14",1100.0,1100.0,1100.0,1100.0,100],["2019-08-15",1100.0,1100.0,1000.0,1100.0,41700],["2019-08-16",1100.0,1100.0,1100.0,1100.0,100],["2019-08-19",1000.0,1100.0,1000.0,1100.0,10200],["2019-08-20",1000.0,1100.0,1000.0,1000.0,54400],["2019-08-21",1000.0,1000.0,1000.0,1000.0,18200],["2019-08-22",1000.0,1100.0,1000.0,1000.0,13600],["2019-08-23",1000.0,1100.0,1000.0,1000.0,11400],["2019-08-26",1000.0,1100.0,900.0,1000.0,88700],["2019-08-27",1000.0,1000.0,900.0,900.0,100500],["2019-08-28",900.0,1000.0,900.0,900.0,51500],["2019-08-29",900.0,1000.0,900.0,1000.0,32400],["2019-08-30",1000.0,1000.0,900.0,1000.0,60700],["2019-09-03",1000.0,1000.0,900.0,1000.0,11500],["2019-09-04",1000.0,1000.0,900.0,1000.0,12400],["2019-09-05",1000.0,1000.0,900.0,1000.0,1200],["2019-09-06",1000.0,1000.0,900.0,900.0,46400],["2019-09-09",1000.0,1000.0,900.0,1000.0,17300],["2019-09-10",1000.0,1000.0,900.0,1000.0,14900],["2019-09-11",1000.0,1000.0,900.0,900.0,18500],["2019-09-12",900.0,1000.0,900.0,1000.0,21700],["2019-09-13",1000.0,1000.0,900.0,900.0,54700],["2019-09-16",1000.0,1000.0,900.0,900.0,42600],["2019-09-17",900.0,1000.0,900.0,1000.0,900],["2019-09-18",900.0,1000.0,900.0,1000.0,6200],["2019-09-19",1000.0,1000.0,900.0,1000.0,16100],["2019-09-20",1000.0,1000.0,900.0,900.0,9200],["2019-09-23",1000.0,1000.0,900.0,900.0,4200],["2019-09-24",900.0,900.0,900.0,900.0,7000],["2019-09-25",900.0,900.0,900.0,900.0,6800],["2019-09-26",900.0,1000.0,900.0,1000.0,30700],["2019-09-27",900.0,1000.0,900.0,1000.0,77700],["2019-09-30",900.0,1000.0,900.0,1000.0,20800],["2019-10-01",1000.0,1000.0,900.0,1000.0,27600],["2019-10-02",900.0,900.0,900.0,900.0,83200],["2019-10-03",900.0,900.0,900.0,900.0,71750],["2019-10-04",900.0,900.0,900.0,900.0,12400],["2019-10-07",900.0,1000.0,900.0,900.0,8300],["2019-10-08",900.0,900.0,900.0,900.0,5000],["2019-10-09",1000.0,1000.0,900.0,900.0,56200],["2019-10-10",1000.0,1000.0,900.0,900.0,54100],["2019-10-11",1000.0,1000.0,900.0,900.0,54000],["2019-10-14",1000.0,1000.0,900.0,900.0,19100],["2019-10-15",900.0,900.0,900.0,900.0,43200],["2019-10-16",1000.0,1000.0,900.0,900.0,63100],["2019-10-17",900.0,1000.0,900.0,900.0,21400],["2019-10-18",900.0,1000.0,900.0,900.0,104800],["2019-10-21",1000.0,1000.0,900.0,900.0,47400],["2019-10-22",900.0,1000.0,900.0,1000.0,101200],["2019-10-23",1000.0,1000.0,900.0,1000.0,55200],["2019-10-24",1000.0,1000.0,900.0,900.0,114500],["2019-10-25",900.0,1000.0,900.0,900.0,40400],["2019-10-28",1000.0,1000.0,900.0,1000.0,30000],["2019-10-29",900.0,900.0,900.0,900.0,33600],["2019-10-30",900.0,1000.0,800.0,900.0,41900],["2019-10-31",900.0,900.0,900.0,900.0,32400],["2019-11-01",900.0,900.0,800.0,900.0,27900],["2019-11-04",900.0,1000.0,900.0,900.0,33300],["2019-11-05",900.0,900.0,900.0,900.0,100],["2019-11-06",800.0,900.0,800.0,800.0,17800],["2019-11-07",800.0,900.0,800.0,900.0,14700],["2019-11-08",900.0,900.0,900.0,900.0,35000],["2019-11-11",900.0,900.0,900.0,900.0,20900],["2019-11-12",900.0,900.0,900.0,900.0,25100],["2019-11-13",900.0,900.0,800.0,900.0,59000],["2019-11-14",900.0,900.0,900.0,900.0,21600],["2019-11-15",900.0,900.0,900.0,900.0,36200],["2019-11-18",900.0,1000.0,800.0,900.0,34900],["2019-11-19",1000.0,1000.0,900.0,900.0,70800],["2019-11-20",900.0,1000.0,900.0,900.0,3200],["2019-11-21",1000.0,1000.0,900.0,900.0,33700],["2019-11-22",1000.0,1000.0,900.0,900.0,25000],["2019-11-25",900.0,1000.0,900.0,900.0,27800],["2019-11-26",1000.0,1000.0,900.0,900.0,34600],["2019-11-27",1000.0,1000.0,900.0,1000.0,11000],["2019-11-28",1000.0,1000.0,900.0,900.0,35300],["2019-11-29",900.0,1000.0,900.0,1000.0,11900],["2019-12-02",900.0,1000.0,900.0,900.0,25100],["2019-12-03",900.0,900.0,900.0,900.0,4700],["2019-12-04",1000.0,1000.0,1000.0,1000.0,100],["2019-12-05",1000.0,1000.0,1000.0,1000.0,18100],["2019-12-06",900.0,900.0,900.0,900.0,7500],["2019-12-09",900.0,1000.0,900.0,900.0,30200],["2019-12-10",900.0,1000.0,900.0,900.0,30500],["2019-12-11",1000.0,1000.0,900.0,1000.0,16800],["2019-12-12",1000.0,1000.0,1000.0,1000.0,4100],["2019-12-13",1000.0,1000.0,1000.0,1000.0,41000],["2019-12-16",1000.0,1000.0,1000.0,1000.0,900],["2019-12-17",900.0,900.0,900.0,900.0,240000],["2019-12-18",1000.0,1000.0,1000.0,1000.0,69400],["2019-12-19",1000.0,1000.0,1000.0,1000.0,18300],["2019-12-20",1000.0,1000.0,900.0,1000.0,25600],["2019-12-23",1000.0,1000.0,900.0,900.0,47800],["2019-12-24",900.0,1000.0,900.0,900.0,34500],["2019-12-25",1000.0,1000.0,1000.0,1000.0,20100],["2019-12-26",1000.0,1000.0,1000.0,1000.0,25000],["2019-12-27",900.0,1000.0,900.0,1000.0,22800],["2019-12-30",1000.0,1000.0,900.0,1000.0,15100],["2019-12-31",900.0,1000.0,900.0,900.0,31900],["2020-01-02",1000.0,1000.0,1000.0,1000.0,43000],["2020-01-03",1000.0,1000.0,900.0,1000.0,108000],["2020-01-06",1000.0,1000.0,1000.0,1000.0,169800],["2020-01-07",1100.0,1100.0,1000.0,1100.0,165000],["2020-01-08",1100.0,1100.0,1000.0,1100.0,51300],["2020-01-09",1000.0,1100.0,1000.0,1000.0,48900],["2020-01-10",1000.0,1000.0,900.0,1000.0,71300],["2020-01-13",1000.0,1000.0,900.0,1000.0,24400],["2020-01-14",900.0,1000.0,900.0,1000.0,23900],["2020-01-15",1000.0,1000.0,1000.0,1000.0,15000],["2020-01-16",900.0,1000.0,900.0,1000.0,31000],["2020-01-17",1000.0,1100.0,1000.0,1000.0,85600],["2020-01-20",1000.0,1000.0,1000.0,1000.0,10000],["2020-01-21",1000.0,1100.0,1000.0,1100.0,9000],["2020-01-22",1100.0,1100.0,1000.0,1000.0,32200],["2020-01-30",1000.0,1000.0,900.0,900.0,26000],["2020-01-31",1000.0,1000.0,1000.0,1000.0,27000],["2020-02-03",900.0,1000.0,900.0,900.0,87300],["2020-02-04",1000.0,1000.0,900.0,1000.0,1600],["2020-02-05",1000.0,1000.0,1000.0,1000.0,25200],["2020-02-06",1000.0,1000.0,900.0,1000.0,28000],["2020-02-07",1000.0,1000.0,900.0,1000.0,23500],["2020-02-10",900.0,1100.0,900.0,1000.0,34400],["2020-02-11",1000.0,1000.0,1000.0,1000.0,28300],["2020-02-12",1000.0,1100.0,1000.0,1000.0,32300],["2020-02-13",1000.0,1100.0,1000.0,1100.0,69300],["2020-02-14",1000.0,1100.0,900.0,900.0,60400],["2020-02-17",1000.0,1000.0,1000.0,1000.0,21200],["2020-02-18",1000.0,1000.0,900.0,1000.0,62000],["2020-02-19",900.0,1000.0,900.0,1000.0,33200],["2020-02-20",900.0,900.0,900.0,900.0,12800],["2020-02-21",900.0,1000.0,900.0,1000.0,87600],["2020-02-24",900.0,900.0,900.0,900.0,116200],["2020-02-25",1000.0,1000.0,900.0,1000.0,17100],["2020-02-26",1000.0,1000.0,1000.0,1000.0,10200],["2020-02-27",1000.0,1000.0,1000.0,1000.0,100],["2020-02-28",1000.0,1000.0,900.0,1000.0,18200],["2020-03-02",900.0,1000.0,900.0,1000.0,90100],["2020-03-03",1000.0,1000.0,1000.0,1000.0,61000],["2020-03-04",1000.0,1000.0,900.0,1000.0,16100],["2020-03-05",1000.0,1000.0,1000.0,1000.0,1500],["2020-03-06",1000.0,1000.0,900.0,1000.0,34600],["2020-03-09",900.0,900.0,900.0,900.0,150300],["2020-03-10",900.0,1000.0,800.0,1000.0,53000],["2020-03-11",1000.0,1000.0,800.0,900.0,24650],["2020-03-12",900.0,900.0,800.0,900.0,108500],["2020-03-13",900.0,900.0,800.0,800.0,35600],["2020-03-16",800.0,800.0,800.0,800.0,4500],["2020-03-17",900.0,900.0,900.0,900.0,10100],["2020-03-18",900.0,900.0,800.0,900.0,20000],["2020-03-19",800.0,900.0,800.0,900.0,18600],["2020-03-20",900.0,900.0,800.0,900.0,21100],["2020-03-23",900.0,900.0,800.0,800.0,68500],["2020-03-24",900.0,900.0,800.0,800.0,10100],["2020-03-25",900.0,900.0,700.0,800.0,47300],["2020-03-26",800.0,800.0,700.0,800.0,24700],["2020-03-27",800.0,800.0,700.0,800.0,70600],["2020-03-30",700.0,700.0,700.0,700.0,118900],["2020-03-31",700.0,700.0,700.0,700.0,37500],["2020-04-01",700.0,800.0,700.0,800.0,98600],["2020-04-03",800.0,800.0,700.0,700.0,5600],["2020-04-06",800.0,800.0,700.0,800.0,65400],["2020-04-07",800.0,800.0,800.0,800.0,75400],["2020-04-08",800.0,800.0,800.0,800.0,21800],["2020-04-09",900.0,900.0,900.0,900.0,1500],["2020-04-10",900.0,900.0,800.0,900.0,31900],["2020-04-13",900.0,900.0,800.0,800.0,6700],["2020-04-14",800.0,800.0,800.0,800.0,16700],["2020-04-15",700.0,800.0,700.0,800.0,1700],["2020-04-16",900.0,900.0,800.0,800.0,6300],["2020-04-17",800.0,800.0,800.0,800.0,53800],["2020-04-20",900.0,900.0,800.0,800.0,11300],["2020-04-21",800.0,800.0,800.0,800.0,52600],["2020-04-22",700.0,900.0,700.0,900.0,800],["2020-04-23",800.0,800.0,800.0,800.0,85200],["2020-04-24",800.0,900.0,800.0,900.0,300],["2020-04-27",900.0,900.0,900.0,900.0,3400],["2020-04-28",900.0,900.0,800.0,900.0,11900],["2020-04-29",900.0,900.0,800.0,800.0,25600],["2020-05-04",900.0,900.0,900.0,900.0,18800],["2020-05-05",900.0,900.0,900.0,900.0,20500],["2020-05-06",900.0,900.0,800.0,900.0,2200],["2020-05-07",800.0,900.0,800.0,900.0,20600],["2020-05-08",900.0,900.0,800.0,800.0,23700],["2020-05-11",800.0,900.0,800.0,800.0,2200],["2020-05-12",900.0,900.0,800.0,900.0,20200],["2020-05-13",800.0,900.0,800.0,800.0,33700],["2020-05-14",900.0,900.0,900.0,900.0,1300],["2020-05-15",900.0,900.0,800.0,800.0,10500],["2020-05-18",800.0,800.0,800.0,800.0,10800],["2020-05-19",800.0,900.0,800.0,900.0,13300],["2020-05-20",900.0,900.0,800.0,900.0,11200],["2020-05-21",800.0,800.0,800.0,800.0,33900],["2020-05-22",800.0,900.0,800.0,900.0,68200],["2020-05-25",900.0,900.0,800.0,800.0,4100],["2020-05-26",800.0,900.0,800.0,800.0,30500],["2020-05-27",900.0,900.0,900.0,900.0,285100],["2020-05-28",1000.0,1000.0,900.0,900.0,148100],["2020-05-29",900.0,900.0,900.0,900.0,1200],["2020-06-01",800.0,900.0,800.0,900.0,42300],["2020-06-02",900.0,900.0,900.0,900.0,10300],["2020-06-03",1000.0,1000.0,900.0,1000.0,22500],["2020-06-04",1000.0,1000.0,800.0,900.0,223900],["2020-06-05",800.0,900.0,700.0,900.0,23500],["2020-06-08",900.0,900.0,900.0,900.0,78800],["2020-06-09",800.0,900.0,800.0,900.0,106300],["2020-06-10",1000.0,1000.0,900.0,900.0,248700],["2020-06-11",900.0,1100.0,900.0,1000.0,200400],["2020-06-12",900.0,1000.0,900.0,900.0,15400],["2020-06-15",1000.0,1000.0,1000.0,1000.0,3200],["2020-06-16",1000.0,1000.0,900.0,1000.0,25500],["2020-06-17",900.0,1000.0,900.0,1000.0,1100],["2020-06-18",900.0,1000.0,900.0,1000.0,21700],["2020-06-19",1000.0,1000.0,900.0,900.0,50900],["2020-06-22",1000.0,1000.0,900.0,1000.0,27100],["2020-06-23",900.0,900.0,900.0,900.0,89200],["2020-06-24",900.0,900.0,900.0,900.0,18200],["2020-06-25",900.0,900.0,900.0,900.0,95400],["2020-06-26",900.0,900.0,900.0,900.0,17200],["2020-06-29",900.0,900.0,900.0,900.0,33500],["2020-06-30",900.0,900.0,900.0,900.0,21000],["2020-07-01",1000.0,1000.0,1000.0,1000.0,100],["2020-07-02",900.0,900.0,900.0,900.0,29800],["2020-07-03",900.0,900.0,800.0,900.0,700],["2020-07-06",900.0,900.0,900.0,900.0,4200],["2020-07-07",800.0,900.0,800.0,800.0,243200],["2020-07-08",800.0,900.0,800.0,900.0,600],["2020-07-09",900.0,900.0,800.0,900.0,23600],["2020-07-10",800.0,800.0,800.0,800.0,86200],["2020-07-13",800.0,800.0,800.0,800.0,17300],["2020-07-14",800.0,900.0,800.0,900.0,57800],["2020-07-15",800.0,800.0,800.0,800.0,35000],["2020-07-16",800.0,800.0,800.0,800.0,3200],["2020-07-17",700.0,800.0,700.0,800.0,60100],["2020-07-20",800.0,800.0,800.0,800.0,7400],["2020-07-21",800.0,800.0,800.0,800.0,400],["2020-07-22",800.0,800.0,800.0,800.0,18100],["2020-07-23",800.0,800.0,800.0,800.0,0],["2020-07-24",800.0,800.0,800.0,800.0,0],["2020-07-27",700.0,700.0,700.0,700.0,3800],["2020-07-28",700.0,700.0,700.0,700.0,2700],["2020-07-29",700.0,700.0,700.0,700.0,94700],["2020-07-30",700.0,800.0,700.0,800.0,3700],["2020-07-31",800.0,800.0,800.0,800.0,0],["2020-08-03",800.0,800.0,800.0,800.0,0],["2020-08-04",800.0,800.0,800.0,800.0,4100],["2020-08-05",700.0,700.0,700.0,700.0,800],["2020-08-06",800.0,800.0,800.0,800.0,2600],["2020-08-07",700.0,700.0,700.0,700.0,10500],["2020-08-10",800.0,800.0,800.0,800.0,2700],["2020-08-11",800.0,800.0,800.0,800.0,1000],["2020-08-12",800.0,800.0,800.0,800.0,4000],["2020-08-13",800.0,800.0,800.0,800.0,0],["2020-08-14",800.0,800.0,700.0,700.0,13500],["2020-08-17",800.0,800.0,700.0,800.0,6900],["2020-08-18",800.0,800.0,700.0,800.0,13300],["2020-08-19",800.0,800.0,700.0,800.0,4500],["2020-08-20",800.0,800.0,800.0,800.0,1000],["2020-08-21",800.0,800.0,800.0,800.0,39000],["2020-08-24",800.0,800.0,700.0,800.0,31200],["2020-08-25",800.0,800.0,700.0,800.0,14100],["2020-08-26",700.0,800.0,700.0,800.0,14000],["2020-08-27",700.0,800.0,700.0,800.0,6200],["2020-08-28",800.0,800.0,700.0,800.0,5600],["2020-08-31",800.0,800.0,800.0,800.0,6300],["2020-09-01",700.0,800.0,700.0,800.0,27000],["2020-09-03",700.0,700.0,700.0,700.0,350300],["2020-09-04",700.0,800.0,700.0,800.0,6300],["2020-09-07",800.0,800.0,800.0,800.0,0],["2020-09-08",800.0,800.0,700.0,800.0,9000],["2020-09-09",700.0,700.0,700.0,700.0,47200],["2020-09-10",800.0,800.0,800.0,800.0,100],["2020-09-11",800.0,800.0,700.0,800.0,4400],["2020-09-14",800.0,800.0,800.0,800.0,71800],["2020-09-15",900.0,900.0,900.0,900.0,290800],["2020-09-16",1000.0,1000.0,1000.0,1000.0,229800],["2020-09-17",1100.0,1100.0,1000.0,1100.0,390200],["2020-09-18",1000.0,1000.0,1000.0,1000.0,20200],["2020-09-21",900.0,900.0,900.0,900.0,93400],["2020-09-22",800.0,900.0,800.0,900.0,238400],["2020-09-23",900.0,900.0,800.0,900.0,30100],["2020-09-24",900.0,900.0,800.0,900.0,31400],["2020-09-25",800.0,900.0,800.0,800.0,35900],["2020-09-28",800.0,900.0,800.0,800.0,89200],["2020-09-29",800.0,900.0,800.0,900.0,10300],["2020-09-30",800.0,800.0,800.0,800.0,18100],["2020-10-01",900.0,900.0,800.0,900.0,42400],["2020-10-02",900.0,900.0,800.0,800.0,30600],["2020-10-05",900.0,900.0,800.0,800.0,26000],["2020-10-06",900.0,900.0,800.0,900.0,139400],["2020-10-07",900.0,900.0,800.0,900.0,7300],["2020-10-08",800.0,900.0,800.0,800.0,23400],["2020-10-09",900.0,900.0,800.0,800.0,6000],["2020-10-12",800.0,900.0,800.0,800.0,29200],["2020-10-13",800.0,900.0,800.0,900.0,5000],["2020-10-14",800.0,900.0,800.0,900.0,2600],["2020-10-15",900.0,900.0,800.0,800.0,3500],["2020-10-16",800.0,900.0,800.0,900.0,22000],["2020-10-19",800.0,900.0,800.0,800.0,4200],["2020-10-20",800.0,900.0,800.0,900.0,111400],["2020-10-21",800.0,800.0,800.0,800.0,103000],["2020-10-22",900.0,900.0,800.0,900.0,21400],["2020-10-23",800.0,800.0,800.0,800.0,53200],["2020-10-26",800.0,900.0,800.0,900.0,2600],["2020-10-27",800.0,900.0,800.0,800.0,7000],["2020-10-28",800.0,800.0,800.0,800.0,30600],["2020-10-29",800.0,800.0,800.0,800.0,19300],["2020-10-30",800.0,800.0,800.0,800.0,20100],["2020-11-02",900.0,900.0,800.0,800.0,200],["2020-11-03",800.0,800.0,800.0,800.0,41600],["2020-11-04",800.0,800.0,800.0,800.0,900],["2020-11-05",800.0,800.0,800.0,800.0,4700],["2020-11-06",800.0,800.0,800.0,800.0,7400],["2020-11-09",800.0,900.0,700.0,800.0,36700],["2020-11-10",800.0,800.0,700.0,800.0,27600],["2020-11-11",800.0,900.0,800.0,900.0,22000],["2020-11-12",800.0,800.0,800.0,800.0,600],["2020-11-13",800.0,800.0,800.0,800.0,5600],["2020-11-16",800.0,800.0,800.0,800.0,0],["2020-11-17",800.0,900.0,800.0,900.0,17200],["2020-11-18",800.0,800.0,800.0,800.0,4700],["2020-11-19",800.0,900.0,800.0,900.0,18900],["2020-11-20",900.0,900.0,900.0,900.0,4000],["2020-11-23",900.0,900.0,800.0,800.0,14100],["2020-11-24",800.0,800.0,800.0,800.0,2300],["2020-11-25",800.0,800.0,800.0,800.0,67100],["2020-11-26",800.0,800.0,700.0,800.0,18200],["2020-11-27",700.0,800.0,700.0,800.0,200],["2020-11-30",800.0,800.0,700.0,700.0,6900],["2020-12-01",800.0,800.0,700.0,700.0,21400],["2020-12-02",700.0,800.0,700.0,800.0,2400],["2020-12-03",700.0,800.0,700.0,800.0,182000],["2020-12-04",800.0,800.0,700.0,800.0,20300],["2020-12-07",800.0,800.0,700.0,800.0,58700],["2020-12-08",800.0,800.0,800.0,800.0,1600],["2020-12-09",800.0,800.0,800.0,800.0,29800],["2020-12-10",700.0,800.0,700.0,800.0,23100],["2020-12-11",700.0,800.0,700.0,700.0,25900],["2020-12-14",700.0,800.0,700.0,800.0,8000],["2020-12-15",700.0,800.0,700.0,700.0,14000],["2020-12-16",700.0,800.0,700.0,800.0,295300],["2020-12-17",900.0,900.0,800.0,900.0,284600],["2020-12-18",900.0,1000.0,800.0,900.0,173300],["2020-12-21",900.0,1000.0,800.0,1000.0,594500],["2020-12-22",1000.0,1100.0,900.0,1100.0,375000],["2020-12-23",1000.0,1100.0,900.0,1100.0,263300],["2020-12-24",1000.0,1000.0,900.0,1000.0,307800],["2020-12-25",900.0,1000.0,900.0,1000.0,77000],["2020-12-28",1000.0,1000.0,900.0,1000.0,221300],["2020-12-29",1000.0,1000.0,1000.0,1000.0,400000],["2020-12-30",1000.0,1100.0,1000.0,1100.0,178100],["2020-12-31",1000.0,1100.0,1000.0,1100.0,90200],["2021-01-04",1100.0,1100.0,1000.0,1100.0,1348600],["2021-01-05",1200.0,1200.0,1200.0,1200.0,206700],["2021-01-06",1300.0,1300.0,1300.0,1300.0,195300],["2021-01-07",1400.0,1400.0,1400.0,1400.0,221400],["2021-01-08",1600.0,1600.0,1400.0,1500.0,870300],["2021-01-11",1500.0,1600.0,1300.0,1400.0,256300],["2021-01-12",1400.0,1400.0,1300.0,1400.0,135400],["2021-01-13",1500.0,1600.0,1300.0,1500.0,441300],["2021-01-14",1500.0,1500.0,1400.0,1500.0,120700],["2021-01-15",1400.0,1600.0,1400.0,1600.0,999000],["2021-01-18",1700.0,1800.0,1600.0,1800.0,362500],["2021-01-19",2000.0,2000.0,1700.0,2000.0,881200],["2021-01-20",1900.0,1900.0,1700.0,1800.0,416200],["2021-01-21",1800.0,2000.0,1800.0,2000.0,643100],["2021-01-22",2200.0,2300.0,2000.0,2200.0,473900],["2021-01-25",2200.0,2300.0,2000.0,2100.0,298400],["2021-01-26",2000.0,2000.0,1800.0,2000.0,1323500],["2021-01-27",2000.0,2000.0,1600.0,1700.0,439700],["2021-01-28",1600.0,1700.0,1500.0,1500.0,304200],["2021-01-29",1300.0,1600.0,1300.0,1500.0,370200],["2021-02-01",1500.0,1500.0,1300.0,1400.0,77000],["2021-02-02",1400.0,1400.0,1200.0,1300.0,102100],["2021-02-03",1300.0,1400.0,1300.0,1400.0,163500],["2021-02-04",1400.0,1600.0,1400.0,1600.0,360700],["2021-02-05",1600.0,1700.0,1600.0,1700.0,119100],["2021-02-08",1600.0,1600.0,1400.0,1600.0,121100],["2021-02-09",1400.0,1600.0,1400.0,1600.0,342900],["2021-02-17",1600.0,1600.0,1500.0,1600.0,185000],["2021-02-18",1700.0,1800.0,1700.0,1700.0,309700],["2021-02-19",1800.0,1800.0,1600.0,1700.0,93100],["2021-02-22",1600.0,1700.0,1500.0,1600.0,175500],["2021-02-23",1600.0,1700.0,1500.0,1600.0,341500],["2021-02-24",1600.0,1700.0,1500.0,1600.0,124800],["2021-02-25",1500.0,1600.0,1500.0,1500.0,174900],["2021-02-26",1500.0,1600.0,1500.0,1600.0,51700],["2021-03-01",1600.0,1600.0,1500.0,1600.0,179600],["2021-03-02",1600.0,1600.0,1500.0,1600.0,157100],["2021-03-03",1600.0,1800.0,1500.0,1800.0,889000],["2021-03-04",1800.0,1900.0,1800.0,1900.0,848200],["2021-03-05",2000.0,2000.0,1800.0,2000.0,515500],["2021-03-08",1900.0,2000.0,1800.0,2000.0,602200],["2021-03-09",2000.0,2000.0,1800.0,1900.0,256200],["2021-03-10",1900.0,1900.0,1700.0,1900.0,422900],["2021-03-11",1800.0,1900.0,1700.0,1800.0,227100],["2021-03-12",1800.0,1800.0,1700.0,1800.0,294200],["2021-03-15",1800.0,1800.0,1700.0,1800.0,215500],["2021-03-16",1800.0,1900.0,1700.0,1900.0,251142],["2021-03-17",1900.0,2000.0,1800.0,2000.0,649800],["2021-03-18",1900.0,2000.0,1900.0,2000.0,162600],["2021-03-19",1900.0,2000.0,1800.0,2000.0,390797],["2021-03-22",1900.0,2000.0,1800.0,2000.0,240100],["2021-03-23",1900.0,2000.0,1800.0,1900.0,197000],["2021-03-24",1900.0,1900.0,1800.0,1900.0,243500],["2021-03-25",1900.0,1900.0,1700.0,1900.0,169600],["2021-03-26",1800.0,2000.0,1800.0,2000.0,1024500],["2021-03-29",2000.0,2100.0,2000.0,2100.0,723500],["2021-03-30",2100.0,2200.0,2100.0,2200.0,445100],["2021-03-31",2200.0,2200.0,2000.0,2100.0,412500],["2021-04-01",2100.0,2100.0,2000.0,2100.0,470400],["2021-04-02",2000.0,2300.0,2000.0,2200.0,691200],["2021-04-05",2200.0,2500.0,2200.0,2500.0,1007400],["2021-04-06",2500.0,2700.0,2500.0,2700.0,202000],["2021-04-07",3100.0,3100.0,2900.0,3100.0,910100],["2021-04-08",3400.0,3500.0,2900.0,3400.0,1763300],["2021-04-09",3600.0,3600.0,3000.0,3500.0,600500],["2021-04-12",3500.0,3900.0,3500.0,3900.0,1189600],["2021-04-13",4000.0,4300.0,3800.0,4300.0,2022800],["2021-04-14",4300.0,4500.0,3800.0,4200.0,777800],["2021-04-15",4200.0,4200.0,3800.0,3900.0,833700],["2021-04-16",3900.0,4100.0,3400.0,3600.0,1281500],["2021-04-19",3600.0,3600.0,3100.0,3100.0,743300],["2021-04-20",3100.0,3600.0,2900.0,3600.0,723400],["2021-04-22",3600.0,3600.0,3300.0,3400.0,339600],["2021-04-23",3500.0,3500.0,3000.0,3200.0,452800],["2021-04-26",3100.0,3200.0,2800.0,3000.0,617000],["2021-04-27",2900.0,2900.0,2500.0,2600.0,805500],["2021-04-28",2600.0,2900.0,2600.0,2900.0,213400],["2021-04-29",3200.0,3300.0,2900.0,3100.0,421300],["2021-05-04",3000.0,3000.0,2700.0,2800.0,234500],["2021-05-05",2800.0,3100.0,2800.0,3100.0,323000],["2021-05-06",3100.0,3200.0,2900.0,2900.0,261400],["2021-05-07",2900.0,2900.0,2600.0,2800.0,256800],["2021-05-10",2800.0,2800.0,2600.0,2600.0,203600],["2021-05-11",2600.0,2900.0,2600.0,2800.0,228900],["2021-05-12",2900.0,3000.0,2800.0,3000.0,201600],["2021-05-13",3000.0,3000.0,2800.0,2900.0,236800],["2021-05-14",2800.0,2900.0,2700.0,2800.0,257800],["2021-05-17",2700.0,2800.0,2700.0,2800.0,145900],["2021-05-18",2700.0,3200.0,2700.0,3200.0,1546800],["2021-05-19",3400.0,3400.0,3000.0,3200.0,572200],["2021-05-20",3200.0,3200.0,2800.0,3000.0,197000],["2021-05-21",3000.0,3000.0,2800.0,3000.0,460000],["2021-05-24",3000.0,3000.0,2800.0,3000.0,274000],["2021-05-25",2900.0,3000.0,2800.0,2900.0,203500],["2021-05-26",2900.0,2900.0,2800.0,2900.0,211500],["2021-05-27",2900.0,2900.0,2700.0,2800.0,312900],["2021-05-28",2800.0,2900.0,2800.0,2900.0,289200],["2021-05-31",2900.0,2900.0,2700.0,2800.0,252400],["2021-06-01",2700.0,2900.0,2700.0,2900.0,355500],["2021-06-02",2900.0,3000.0,2800.0,3000.0,577200],["2021-06-03",3000.0,3300.0,3000.0,3300.0,809300],["2021-06-04",3100.0,3400.0,3100.0,3200.0,785000],["2021-06-07",3300.0,3300.0,3000.0,3100.0,181300],["2021-06-08",3100.0,3200.0,2900.0,3000.0,322600],["2021-06-09",3000.0,3100.0,2900.0,3100.0,187000],["2021-06-10",3000.0,3100.0,2900.0,3000.0,233100],["2021-06-11",3000.0,3100.0,2900.0,3100.0,125600],["2021-06-14",3100.0,3100.0,2900.0,3000.0,251500],["2021-06-15",2900.0,3000.0,2800.0,3000.0,333400],["2021-06-16",3000.0,3100.0,2800.0,3100.0,584500],["2021-06-17",3100.0,3100.0,3000.0,3100.0,383500],["2021-06-18",3100.0,3200.0,3000.0,3000.0,152700],["2021-06-21",3000.0,3100.0,2900.0,3100.0,496200],["2021-06-22",3000.0,3100.0,2900.0,3000.0,546900],["2021-06-23",3000.0,3000.0,2800.0,3000.0,338700],["2021-06-24",2900.0,2900.0,2800.0,2900.0,1240200],["2021-06-25",2800.0,2900.0,2800.0,2900.0,381900],["2021-06-28",2900.0,2900.0,2800.0,2900.0,383000],["2021-06-29",2800.0,2900.0,2700.0,2800.0,339600],["2021-06-30",2800.0,2800.0,2700.0,2800.0,437600],["2021-07-01",2800.0,2800.0,2700.0,2800.0,86200],["2021-07-02",2800.0,2800.0,2600.0,2700.0,318100],["2021-07-05",2700.0,2700.0,2500.0,2500.0,455800],["2021-07-06",2600.0,2700.0,2400.0,2500.0,591400],["2021-07-07",2500.0,2500.0,2200.0,2300.0,506200],["2021-07-08",2300.0,2600.0,2300.0,2600.0,863200],["2021-07-09",2600.0,2600.0,2300.0,2400.0,521600],["2021-07-12",2400.0,2400.0,2200.0,2200.0,591700],["2021-07-13",2300.0,2400.0,2200.0,2400.0,215600],["2021-07-14",2500.0,2500.0,2200.0,2300.0,418000],["2021-07-15",2300.0,2400.0,2200.0,2300.0,104600],["2021-07-16",2400.0,2400.0,2200.0,2300.0,153000],["2021-07-19",2200.0,2200.0,2000.0,2100.0,489400],["2021-07-20",2100.0,2200.0,2100.0,2200.0,118000],["2021-07-21",2200.0,2300.0,2000.0,2100.0,610400],["2021-07-22",2100.0,2200.0,2000.0,2200.0,443000],["2021-07-23",2100.0,2200.0,2000.0,2000.0,685300],["2021-07-26",2000.0,2100.0,1900.0,2000.0,207800],["2021-07-27",2000.0,2100.0,2000.0,2100.0,291600],["2021-07-28",2100.0,2100.0,2000.0,2100.0,118000],["2021-07-29",2100.0,2100.0,2000.0,2000.0,71100],["2021-07-30",2000.0,2100.0,2000.0,2000.0,347300],["2021-08-02",2300.0,2300.0,1900.0,2000.0,438700],["2021-08-03",2300.0,2300.0,1900.0,2000.0,284100],["2021-08-04",2000.0,2100.0,2000.0,2100.0,433000],["2021-08-05",2100.0,2400.0,2000.0,2400.0,1169600],["2021-08-06",2400.0,2400.0,2200.0,2300.0,455200],["2021-08-09",2300.0,2300.0,2100.0,2200.0,315400],["2021-08-10",2300.0,2300.0,2100.0,2200.0,264700],["2021-08-11",2200.0,2200.0,2100.0,2200.0,399000],["2021-08-12",2200.0,2200.0,2100.0,2200.0,268300],["2021-08-13",2200.0,2200.0,2100.0,2100.0,333700],["2021-08-16",2100.0,2400.0,2100.0,2300.0,1216800],["2021-08-17",2400.0,2400.0,2200.0,2300.0,181200],["2021-08-18",2300.0,2300.0,2100.0,2200.0,359500],["2021-08-19",2200.0,2300.0,2100.0,2300.0,640200],["2021-08-20",2300.0,2400.0,2200.0,2300.0,894100],["2021-08-23",2200.0,2400.0,2200.0,2400.0,609900],["2021-08-24",2400.0,2400.0,2200.0,2300.0,471600],["2021-08-25",2300.0,2300.0,2200.0,2300.0,364500],["2021-08-26",2300.0,2300.0,2100.0,2200.0,426000],["2021-08-27",2300.0,2300.0,2100.0,2300.0,227400],["2021-08-30",2300.0,2300.0,2100.0,2300.0,383300],["2021-08-31",2300.0,2500.0,2300.0,2500.0,1860300],["2021-09-01",2600.0,2700.0,2500.0,2700.0,1651200],["2021-09-06",2800.0,3100.0,2700.0,3100.0,1864600],["2021-09-07",3200.0,3200.0,2600.0,2700.0,2032100],["2021-09-08",2600.0,2800.0,2500.0,2600.0,791100],["2021-09-09",2600.0,3100.0,2600.0,3000.0,1505400],["2021-09-10",3000.0,3100.0,2800.0,2900.0,1184800],["2021-09-13",2800.0,3300.0,2800.0,3300.0,3219200],["2021-09-14",3600.0,3600.0,3500.0,3600.0,703200],["2021-09-15",4100.0,4100.0,3600.0,4100.0,4167500],["2021-09-16",4600.0,4600.0,3500.0,3700.0,2732700],["2021-09-17",3800.0,4200.0,3300.0,4100.0,1422600],["2021-09-20",4100.0,4200.0,3700.0,4000.0,2214500],["2021-09-21",3900.0,4100.0,3800.0,3900.0,1389400],["2021-09-22",3900.0,4400.0,3800.0,4400.0,2256900],["2021-09-23",4800.0,4900.0,4000.0,4300.0,2727800],["2021-09-24",4100.0,4100.0,3900.0,3900.0,1786500],["2021-09-27",3800.0,3800.0,3400.0,3400.0,2082400],["2021-09-28",2900.0,3500.0,2900.0,3300.0,1634600],["2021-09-29",3300.0,3500.0,3100.0,3500.0,522800],["2021-09-30",3500.0,3800.0,3400.0,3600.0,544200],["2021-10-01",3600.0,3600.0,3300.0,3400.0,636300],["2021-10-04",3300.0,3500.0,3200.0,3500.0,701600],["2021-10-05",3400.0,3600.0,3300.0,3600.0,483800],["2021-10-06",3600.0,3600.0,3400.0,3600.0,442800],["2021-10-07",3600.0,3900.0,3500.0,3800.0,792900],["2021-10-08",3800.0,3800.0,3600.0,3700.0,386400],["2021-10-11",3600.0,3700.0,3500.0,3600.0,396600],["2021-10-12",3600.0,3600.0,3400.0,3500.0,627200],["2021-10-13",3500.0,3600.0,3400.0,3600.0,293000],["2021-10-14",3500.0,3600.0,3400.0,3600.0,360500],["2021-10-15",3500.0,3900.0,3500.0,3800.0,1447600],["2021-10-18",3800.0,4200.0,3800.0,4200.0,1605400],["2021-10-19",4100.0,4400.0,3900.0,4100.0,1057900],["2021-10-20",4100.0,4500.0,4100.0,4400.0,1616400],["2021-10-21",4400.0,4400.0,4100.0,4200.0,1144200],["2021-10-22",4300.0,4400.0,4000.0,4300.0,831800],["2021-10-25",4300.0,4400.0,4200.0,4300.0,1048300],["2021-10-26",4300.0,4700.0,4300.0,4500.0,1099000],["2021-10-27",4500.0,4600.0,4300.0,4400.0,1133900],["2021-10-28",4300.0,4400.0,4200.0,4400.0,1085900],["2021-10-29",4400.0,4400.0,4200.0,4300.0,1022200],["2021-11-01",4300.0,4800.0,4200.0,4800.0,2147900],["2021-11-02",4800.0,5200.0,4600.0,5200.0,2876100],["2021-11-03",5100.0,5800.0,5100.0,5500.0,2630800],["2021-11-04",5500.0,5900.0,5000.0,5400.0,1527200],["2021-11-05",5300.0,5400.0,5100.0,5300.0,1044100],["2021-11-08",5200.0,5700.0,5200.0,5600.0,968800],["2021-11-09",5500.0,5600.0,5400.0,5600.0,874000],["2021-11-10",5600.0,5600.0,5300.0,5500.0,790200],["2021-11-11",5500.0,5600.0,5300.0,5600.0,1297000],["2021-11-12",5600.0,6200.0,5500.0,6200.0,2559100],["2021-11-15",6200.0,6700.0,6100.0,6700.0,1520300],["2021-11-16",7200.0,7200.0,5700.0,6000.0,1418000],["2021-11-17",6000.0,6300.0,5600.0,6200.0,1065300],["2021-11-18",6000.0,6900.0,6000.0,6900.0,1652400],["2021-11-19",7000.0,7600.0,6500.0,7000.0,1762400],["2021-11-22",7000.0,7100.0,6100.0,6100.0,2273700],["2021-11-23",5900.0,6400.0,5500.0,6100.0,836200],["2021-11-24",6300.0,6600.0,6000.0,6200.0,1292300],["2021-11-25",6200.0,6200.0,5800.0,6100.0,680300],["2021-11-26",6100.0,6200.0,5900.0,6100.0,917900],["2021-11-29",5900.0,6300.0,5600.0,6300.0,1038100],["2021-11-30",6300.0,6900.0,6300.0,6900.0,2593500],["2021-12-01",7300.0,7700.0,6900.0,7700.0,2939500],["2021-12-02",8400.0,8500.0,7800.0,8500.0,2931500],["2021-12-03",8600.0,8700.0,7200.0,7700.0,2178800],["2021-12-06",7700.0,7800.0,6700.0,7000.0,2250600],["2021-12-07",7000.0,8200.0,7000.0,7900.0,1106200],["2021-12-08",8000.0,8000.0,7400.0,7400.0,737900],["2021-12-09",7500.0,7500.0,7200.0,7300.0,1305400],["2021-12-10",7300.0,7700.0,7100.0,7500.0,1142500],["2021-12-13",7500.0,8200.0,7500.0,8100.0,1352500],["2021-12-14",8000.0,8100.0,7700.0,8000.0,1418700],["2021-12-15",7900.0,8100.0,7500.0,7700.0,1443400],["2021-12-16",7600.0,8100.0,6800.0,7900.0,1554100],["2021-12-17",8000.0,8100.0,7700.0,7900.0,1492900],["2021-12-20",7900.0,8000.0,7600.0,7800.0,793200],["2021-12-21",7800.0,7900.0,7600.0,7800.0,1101100],["2021-12-22",7800.0,8500.0,7800.0,8300.0,2634000],["2021-12-23",8300.0,8600.0,7900.0,8300.0,1478200],["2021-12-24",8300.0,8500.0,8100.0,8300.0,891600],["2021-12-27",8300.0,8300.0,7900.0,8200.0,1166700],["2021-12-28",8200.0,8600.0,8100.0,8400.0,1538200],["2021-12-29",8400.0,9200.0,8300.0,8800.0,2191500],["2021-12-30",9000.0,9000.0,8400.0,8700.0,1030100],["2021-12-31",8600.0,8700.0,8200.0,8400.0,1075100],["2022-01-04",8400.0,8400.0,8000.0,8300.0,1317500],["2022-01-05",8200.0,8500.0,8100.0,8500.0,1552040],["2022-01-06",8500.0,9000.0,8300.0,8800.0,1615700],["2022-01-07",8600.0,9700.0,8500.0,9300.0,2475700],["2022-01-10",9300.0,10400.0,9200.0,9600.0,3452300],["2022-01-11",10000.0,10400.0,9400.0,9700.0,1410200],["2022-01-12",9600.0,9700.0,8300.0,8600.0,2706900],["2022-01-13",8600.0,8600.0,7400.0,7400.0,1896100],["2022-01-14",7000.0,8200.0,6600.0,7100.0,1609000],["2022-01-17",7100.0,7800.0,6600.0,6900.0,1207600],["2022-01-18",7000.0,7000.0,6300.0,6300.0,1321400],["2022-01-19",5500.0,6400.0,5500.0,5500.0,1610800],["2022-01-20",4900.0,6400.0,4900.0,6400.0,1547000],["2022-01-21",6500.0,6700.0,6500.0,6700.0,580700],["2022-01-24",6600.0,6900.0,5900.0,6100.0,915700],["2022-01-25",5600.0,6500.0,5600.0,6400.0,564800],["2022-01-26",6500.0,6500.0,6100.0,6200.0,331300],["2022-01-27",6200.0,6400.0,5900.0,6000.0,323000],["2022-01-28",6000.0,6100.0,5800.0,6100.0,447800],["2022-02-07",6000.0,6900.0,6000.0,6900.0,632900],["2022-02-08",7000.0,7200.0,6400.0,6600.0,691300],["2022-02-09",6600.0,6700.0,6300.0,6600.0,479200],["2022-02-10",6500.0,6700.0,6500.0,6600.0,512400],["2022-02-11",6600.0,6600.0,6400.0,6600.0,415900],["2022-02-14",6600.0,6600.0,6300.0,6400.0,407800],["2022-02-15",6400.0,6400.0,6200.0,6300.0,378900],["2022-02-16",6400.0,6700.0,6400.0,6700.0,619900],["2022-02-17",6700.0,6800.0,6600.0,6800.0,430800],["2022-02-18",6800.0,6800.0,6600.0,6800.0,522500],["2022-02-21",6800.0,7200.0,6600.0,7100.0,1297900],["2022-02-22",7100.0,7100.0,6700.0,6900.0,723300],["2022-02-23",6900.0,7000.0,6800.0,6900.0,563600],["2022-02-24",6900.0,6900.0,6000.0,6500.0,1115100],["2022-02-25",6500.0,6800.0,6400.0,6600.0,355100],["2022-02-28",6600.0,6700.0,6400.0,6600.0,464000],["2022-03-01",6500.0,6800.0,6400.0,6700.0,526000],["2022-03-02",6700.0,6700.0,6500.0,6600.0,331900],["2022-03-03",6600.0,7000.0,6500.0,6900.0,1178600],["2022-03-04",6900.0,7200.0,6800.0,6900.0,945200],["2022-03-07",7000.0,7400.0,6900.0,7300.0,1668100],["2022-03-08",7300.0,7300.0,6900.0,7000.0,1162700],["2022-03-09",7100.0,7200.0,6800.0,6900.0,810700],["2022-03-10",7000.0,7900.0,6900.0,7900.0,3268300],["2022-03-11",8000.0,8500.0,7700.0,7900.0,2189700],["2022-03-14",7800.0,7800.0,7300.0,7500.0,1127900],["2022-03-15",7500.0,7500.0,7100.0,7300.0,1215200],["2022-03-16",7200.0,7600.0,7200.0,7600.0,675800],["2022-03-17",7600.0,7800.0,7500.0,7700.0,746000],["2022-03-18",7700.0,7700.0,7400.0,7500.0,1011100],["2022-03-21",7500.0,8000.0,7500.0,8000.0,1367100],["2022-03-22",7900.0,8200.0,7800.0,7800.0,973300],["2022-03-23",7800.0,7900.0,7600.0,7800.0,1094500],["2022-03-24",7800.0,7900.0,7600.0,7800.0,960300],["2022-03-25",7900.0,7900.0,7600.0,7800.0,1088100],["2022-03-28",7800.0,7800.0,7200.0,7400.0,1339200],["2022-03-29",7400.0,7800.0,7300.0,7500.0,610600],["2022-03-30",7500.0,7500.0,6900.0,7100.0,1386500],["2022-03-31",7100.0,7200.0,6700.0,6900.0,754000],["2022-04-01",6700.0,7100.0,6600.0,7100.0,714800],["2022-04-04",6900.0,7200.0,6900.0,7100.0,422300],["2022-04-05",7100.0,7100.0,6900.0,7000.0,486000],["2022-04-06",7000.0,7000.0,6700.0,6800.0,509000],["2022-04-07",6800.0,6900.0,6500.0,6500.0,609200],["2022-04-08",6600.0,6700.0,6300.0,6400.0,649000],["2022-04-12",6400.0,6400.0,5900.0,6000.0,488500],["2022-04-13",5900.0,6200.0,5800.0,6200.0,485000],["2022-04-14",6200.0,6300.0,6100.0,6100.0,190400],["2022-04-15",6100.0,6100.0,5800.0,5800.0,388700],["2022-04-18",5900.0,5900.0,5100.0,5100.0,918900],["2022-04-19",5000.0,5300.0,4500.0,4500.0,712600],["2022-04-20",4500.0,4500.0,4100.0,4100.0,739400],["2022-04-21",4000.0,4000.0,3500.0,3500.0,1068900],["2022-04-22",3500.0,4000.0,3100.0,4000.0,679600],["2022-04-25",4000.0,4400.0,3900.0,4200.0,814300],["2022-04-26",4400.0,4600.0,4000.0,4600.0,637900],["2022-04-27",4500.0,4800.0,4300.0,4700.0,584000],["2022-04-28",4700.0,5100.0,4700.0,5000.0,559000],["2022-04-29",5000.0,5300.0,4800.0,5200.0,586600],["2022-05-04",5100.0,5200.0,4700.0,4800.0,562900],["2022-05-05",4900.0,5000.0,4600.0,4900.0,331100],["2022-05-06",4800.0,4800.0,4500.0,4500.0,310400],["2022-05-09",4600.0,4600.0,4000.0,4100.0,384200],["2022-05-10",3800.0,4600.0,3700.0,4500.0,313500],["2022-05-11",4600.0,4800.0,4500.0,4800.0,365100],["2022-05-12",5000.0,5000.0,4200.0,4500.0,292400],["2022-05-13",4500.0,4500.0,4000.0,4200.0,339900],["2022-05-16",4200.0,4700.0,4200.0,4500.0,299900],["2022-05-17",4500.0,4800.0,4400.0,4700.0,421600],["2022-05-18",4800.0,4900.0,4600.0,4700.0,224000],["2022-05-19",4500.0,4600.0,4300.0,4600.0,248200],["2022-05-20",4600.0,4600.0,4400.0,4600.0,215400],["2022-05-23",4600.0,4700.0,4400.0,4500.0,194600],["2022-05-24",4500.0,4500.0,4300.0,4500.0,171900],["2022-05-25",4500.0,4800.0,4400.0,4500.0,279200],["2022-05-26",4500.0,4600.0,4400.0,4500.0,242200],["2022-05-27",4500.0,4600.0,4400.0,4400.0,338500],["2022-05-30",4400.0,4800.0,4400.0,4700.0,482100],["2022-05-31",4700.0,4800.0,4600.0,4600.0,337200],["2022-06-01",4600.0,4600.0,4500.0,4600.0,168400],["2022-06-02",4600.0,4600.0,4400.0,4400.0,319000],["2022-06-03",4400.0,4500.0,4300.0,4400.0,219400],["2022-06-06",4400.0,4400.0,4000.0,4100.0,433300],["2022-06-07",4100.0,4200.0,3900.0,4000.0,310000],["2022-06-08",4000.0,4400.0,3900.0,4200.0,175500],["2022-06-09",4200.0,4400.0,4200.0,4200.0,121600],["2022-06-10",4200.0,4300.0,4000.0,4200.0,249000],["2022-06-13",4100.0,4100.0,3800.0,3800.0,378500],["2022-06-14",3800.0,3900.0,3700.0,3800.0,217100],["2022-06-15",3800.0,3900.0,3500.0,3600.0,255300],["2022-06-16",3400.0,3800.0,3400.0,3600.0,172700],["2022-06-17",3500.0,3500.0,3200.0,3300.0,448500],["2022-06-20",3300.0,3300.0,2900.0,3000.0,384700],["2022-06-21",2900.0,2900.0,2600.0,2700.0,318300],["2022-06-22",2700.0,3000.0,2700.0,3000.0,541100],["2022-06-23",2900.0,3100.0,2900.0,3100.0,259900],["2022-06-24",3100.0,3100.0,2900.0,3000.0,188700],["2022-06-27",3000.0,3100.0,3000.0,3000.0,234500],["2022-06-28",3000.0,3400.0,2900.0,3400.0,748500],["2022-06-29",3300.0,3600.0,3300.0,3500.0,620400],["2022-06-30",3400.0,3500.0,3200.0,3400.0,282100],["2022-07-01",3200.0,3300.0,2900.0,3200.0,372100],["2022-07-04",3200.0,3400.0,3200.0,3400.0,315700],["2022-07-05",3400.0,3400.0,3200.0,3200.0,205500],["2022-07-06",3300.0,3300.0,3100.0,3100.0,304500],["2022-07-07",3100.0,3200.0,3000.0,3200.0,158000],["2022-07-08",3200.0,3300.0,3200.0,3300.0,190300],["2022-07-11",3300.0,3300.0,3100.0,3200.0,140000],["2022-07-12",3200.0,3300.0,3100.0,3300.0,131900],["2022-07-13",3300.0,3400.0,3200.0,3300.0,369900],["2022-07-14",3300.0,3400.0,3200.0,3400.0,256100],["2022-07-15",3300.0,3600.0,3300.0,3500.0,669400],["2022-07-18",3500.0,3500.0,3400.0,3400.0,208700],["2022-07-19",3400.0,3500.0,3300.0,3500.0,231700],["2022-07-20",3500.0,3600.0,3400.0,3500.0,301300],["2022-07-21",3500.0,3600.0,3400.0,3400.0,177100],["2022-07-22",3400.0,3500.0,3300.0,3400.0,204000],["2022-07-25",3400.0,3400.0,3200.0,3200.0,166300],["2022-07-26",3300.0,3300.0,3200.0,3300.0,191200],["2022-07-27",3200.0,3300.0,3100.0,3300.0,153000],["2022-07-28",3200.0,3400.0,3200.0,3400.0,243700],["2022-07-29",3400.0,3500.0,3300.0,3400.0,241100],["2022-08-01",3400.0,3400.0,3300.0,3400.0,68800],["2022-08-02",3400.0,3600.0,3400.0,3600.0,550700],["2022-08-03",3500.0,3600.0,3400.0,3600.0,338500],["2022-08-04",3500.0,3700.0,3500.0,3600.0,416700],["2022-08-05",3600.0,3700.0,3500.0,3700.0,650400],["2022-08-08",3600.0,3800.0,3600.0,3800.0,394100],["2022-08-09",3700.0,3900.0,3700.0,3900.0,374400],["2022-08-10",3800.0,3900.0,3800.0,3900.0,365400],["2022-08-11",3900.0,4000.0,3700.0,3900.0,670100],["2022-08-12",3800.0,3800.0,3700.0,3800.0,199900],["2022-08-15",3800.0,3900.0,3700.0,3700.0,143400],["2022-08-16",3800.0,3800.0,3600.0,3800.0,276600],["2022-08-17",3700.0,3800.0,3600.0,3700.0,271600],["2022-08-18",3600.0,3600.0,3500.0,3500.0,232100],["2022-08-19",3500.0,3600.0,3400.0,3500.0,194700],["2022-08-22",3500.0,3500.0,3300.0,3400.0,200600],["2022-08-23",3400.0,3600.0,3300.0,3500.0,196000],["2022-08-24",3600.0,3700.0,3500.0,3600.0,206900],["2022-08-25",3600.0,3700.0,3500.0,3600.0,138000],["2022-08-26",3500.0,3600.0,3500.0,3500.0,194200],["2022-08-29",3500.0,3500.0,3300.0,3500.0,197100],["2022-08-30",3400.0,3500.0,3400.0,3500.0,215200],["2022-08-31",3400.0,3400.0,3300.0,3400.0,259600],["2022-09-05",3400.0,3500.0,3300.0,3500.0,85300],["2022-09-06",3400.0,3400.0,3200.0,3300.0,204000],["2022-09-07",3300.0,3300.0,3200.0,3200.0,199800],["2022-09-08",3300.0,3400.0,3100.0,3200.0,217200],["2022-09-09",3200.0,3300.0,3100.0,3200.0,172900],["2022-09-12",3300.0,3300.0,3200.0,3200.0,78700],["2022-09-13",3300.0,3300.0,3200.0,3300.0,64400],["2022-09-14",3200.0,3300.0,3200.0,3300.0,154200],["2022-09-15",3300.0,3300.0,3200.0,3300.0,115400],["2022-09-16",3200.0,3300.0,3100.0,3300.0,140700],["2022-09-19",3300.0,3600.0,3200.0,3400.0,892200],["2022-09-20",3400.0,3900.0,3300.0,3900.0,1681400],["2022-09-21",3900.0,4300.0,3900.0,4300.0,1630700],["2022-09-22",4500.0,4900.0,3800.0,4200.0,1457300],["2022-09-23",4200.0,4400.0,3800.0,3800.0,1150500],["2022-09-26",3700.0,3700.0,3400.0,3500.0,800200],["2022-09-27",3400.0,3700.0,3300.0,3500.0,514100],["2022-09-28",3400.0,3500.0,3200.0,3300.0,565200],["2022-09-29",3300.0,3600.0,3200.0,3400.0,260800],["2022-09-30",3400.0,3400.0,2900.0,3100.0,1119300],["2022-10-03",3000.0,3300.0,3000.0,3200.0,499700],["2022-10-04",3200.0,3300.0,2900.0,3000.0,409500],["2022-10-05",3000.0,3200.0,3000.0,3200.0,257100],["2022-10-06",3100.0,3200.0,2800.0,3000.0,466600],["2022-10-07",2900.0,2900.0,2600.0,2600.0,511500],["2022-10-10",2600.0,3100.0,2600.0,2900.0,285200],["2022-10-11",2900.0,2900.0,2600.0,2800.0,287100],["2022-10-12",2800.0,2900.0,2800.0,2900.0,123200],["2022-10-13",2800.0,2900.0,2800.0,2800.0,106900],["2022-10-14",2900.0,3100.0,2900.0,3000.0,328200],["2022-10-17",3000.0,3100.0,2800.0,2900.0,378000],["2022-10-18",2900.0,2900.0,2900.0,2900.0,0],["2022-10-19",2900.0,2900.0,2900.0,2900.0,0],["2022-10-20",2900.0,2900.0,2900.0,2900.0,0],["2022-10-21",2500.0,2700.0,2500.0,2500.0,166900],["2022-10-24",2500.0,2500.0,2500.0,2500.0,0],["2022-10-25",2500.0,2500.0,2500.0,2500.0,0],["2022-10-26",2500.0,2500.0,2500.0,2500.0,0],["2022-10-27",2500.0,2500.0,2500.0,2500.0,0],["2022-10-28",2200.0,2200.0,2200.0,2200.0,113100],["2022-10-31",2200.0,2200.0,2200.0,2200.0,0],["2022-11-01",2200.0,2200.0,2200.0,2200.0,0],["2022-11-02",2200.0,2200.0,2200.0,2200.0,0],["2022-11-03",2200.0,2200.0,2200.0,2200.0,0],["2022-11-04",1900.0,1900.0,1900.0,1900.0,27300],["2022-11-07",1900.0,1900.0,1900.0,1900.0,0],["2022-11-08",1900.0,1900.0,1900.0,1900.0,0],["2022-11-09",1900.0,1900.0,1900.0,1900.0,0],["2022-11-10",1900.0,1900.0,1900.0,1900.0,0],["2022-11-11",1700.0,1700.0,1700.0,1700.0,18800],["2022-11-14",1700.0,1700.0,1700.0,1700.0,0],["2022-11-15",1700.0,1700.0,1700.0,1700.0,0],["2022-11-16",1700.0,1700.0,1700.0,1700.0,0],["2022-11-17",1700.0,1700.0,1700.0,1700.0,0],["2022-11-18",1500.0,1700.0,1500.0,1500.0,169500],["2022-11-21",1500.0,1500.0,1500.0,1500.0,0],["2022-11-22",1500.0,1500.0,1500.0,1500.0,0],["2022-11-23",1500.0,1500.0,1500.0,1500.0,0],["2022-11-24",1500.0,1500.0,1500.0,1500.0,0],["2022-11-25",1300.0,1300.0,1300.0,1300.0,388300],["2022-11-28",1300.0,1300.0,1300.0,1300.0,0],["2022-11-29",1300.0,1300.0,1300.0,1300.0,0],["2022-11-30",1300.0,1300.0,1300.0,1300.0,0],["2022-12-01",1300.0,1300.0,1300.0,1300.0,0],["2022-12-02",1200.0,1400.0,1200.0,1400.0,1447000],["2022-12-05",1400.0,1400.0,1400.0,1400.0,0],["2022-12-06",1400.0,1400.0,1400.0,1400.0,0],["2022-12-07",1400.0,1400.0,1400.0,1400.0,0],["2022-12-08",1400.0,1400.0,1400.0,1400.0,0],["2022-12-09",1500.0,1600.0,1400.0,1500.0,1333300],["2022-12-12",1500.0,1500.0,1500.0,1500.0,0],["2022-12-13",1500.0,1500.0,1500.0,1500.0,0],["2022-12-14",1500.0,1500.0,1500.0,1500.0,0],["2022-12-15",1500.0,1500.0,1500.0,1500.0,0],["2022-12-16",1500.0,1600.0,1300.0,1400.0,1025000],["2022-12-19",1400.0,1400.0,1400.0,1400.0,0],["2022-12-20",1400.0,1400.0,1400.0,1400.0,0],["2022-12-21",1400.0,1400.0,1400.0,1400.0,0],["2022-12-22",1400.0,1400.0,1400.0,1400.0,0],["2022-12-23",1300.0,1400.0,1200.0,1200.0,482400],["2022-12-26",1200.0,1200.0,1200.0,1200.0,0],["2022-12-27",1200.0,1200.0,1200.0,1200.0,0],["2022-12-28",1200.0,1200.0,1200.0,1200.0,0],["2022-12-29",1200.0,1200.0,1200.0,1200.0,0],["2022-12-30",1200.0,1300.0,1200.0,1300.0,601400],["2023-01-03",1300.0,1300.0,1300.0,1300.0,0],["2023-01-04",1300.0,1300.0,1300.0,1300.0,0],["2023-01-05",1300.0,1300.0,1300.0,1300.0,0],["2023-01-06",1400.0,1400.0,1200.0,1300.0,387100],["2023-01-09",1300.0,1300.0,1300.0,1300.0,0],["2023-01-10",1300.0,1300.0,1300.0,1300.0,0],["2023-01-11",1300.0,1300.0,1300.0,1300.0,0],["2023-01-12",1300.0,1300.0,1300.0,1300.0,0],["2023-01-13",1300.0,1400.0,1200.0,1300.0,296300],["2023-01-16",1300.0,1300.0,1300.0,1300.0,0],["2023-01-17",1300.0,1300.0,1300.0,1300.0,0],["2023-01-18",1300.0,1300.0,1300.0,1300.0,0],["2023-01-19",1300.0,1300.0,1300.0,1300.0,0],["2023-01-27",1300.0,1400.0,1200.0,1400.0,365300],["2023-01-30",1300.0,1300.0,1300.0,1300.0,0],["2023-01-31",1300.0,1300.0,1300.0,1300.0,0],["2023-02-01",1300.0,1300.0,1300.0,1300.0,0],["2023-02-02",1300.0,1300.0,1300.0,1300.0,0],["2023-02-03",1300.0,1300.0,1200.0,1300.0,235400],["2023-02-06",1300.0,1300.0,1300.0,1300.0,0],["2023-02-07",1300.0,1300.0,1300.0,1300.0,0],["2023-02-08",1300.0,1300.0,1300.0,1300.0,0],["2023-02-09",1300.0,1300.0,1300.0,1300.0,0],["2023-02-10",1200.0,1300.0,1200.0,1200.0,419600],["2023-02-13",1200.0,1200.0,1200.0,1200.0,0],["2023-02-14",1200.0,1200.0,1200.0,1200.0,0],["2023-02-15",1200.0,1200.0,1200.0,1200.0,0],["2023-02-16",1200.0,1200.0,1200.0,1200.0,0],["2023-02-17",1100.0,1200.0,1100.0,1200.0,667500],["2023-02-20",1100.0,1100.0,1100.0,1100.0,0],["2023-02-21",1100.0,1100.0,1100.0,1100.0,0],["2023-02-22",1100.0,1100.0,1100.0,1100.0,0],["2023-02-23",1100.0,1100.0,1100.0,1100.0,0],["2023-02-24",1100.0,1200.0,1000.0,1100.0,196800],["2023-02-27",1100.0,1100.0,1100.0,1100.0,0],["2023-02-28",1100.0,1100.0,1100.0,1100.0,0],["2023-03-01",1100.0,1100.0,1100.0,1100.0,0],["2023-03-02",1100.0,1100.0,1100.0,1100.0,0],["2023-03-03",1100.0,1100.0,1000.0,1000.0,283400],["2023-03-06",1000.0,1000.0,1000.0,1000.0,0],["2023-03-07",1000.0,1000.0,1000.0,1000.0,0],["2023-03-08",1000.0,1000.0,1000.0,1000.0,0],["2023-03-09",1000.0,1000.0,1000.0,1000.0,0],["2023-03-10",1000.0,1000.0,900.0,900.0,481200],["2023-03-13",900.0,900.0,900.0,900.0,0],["2023-03-14",900.0,900.0,900.0,900.0,0],["2023-03-15",900.0,900.0,900.0,900.0,0],["2023-03-16",900.0,900.0,900.0,900.0,0],["2023-03-17",900.0,900.0,800.0,900.0,148500],["2023-03-20",900.0,900.0,900.0,900.0,0],["2023-03-21",900.0,900.0,900.0,900.0,0],["2023-03-22",900.0,900.0,900.0,900.0,0],["2023-03-23",900.0,900.0,900.0,900.0,0],["2023-03-24",900.0,1000.0,800.0,900.0,317300],["2023-03-27",900.0,900.0,900.0,900.0,0],["2023-03-28",900.0,900.0,900.0,900.0,0],["2023-03-29",900.0,900.0,900.0,900.0,0],["2023-03-30",900.0,900.0,900.0,900.0,0],["2023-03-31",900.0,900.0,800.0,900.0,175100],["2023-04-03",900.0,900.0,900.0,900.0,0],["2023-04-04",900.0,900.0,900.0,900.0,0],["2023-04-05",900.0,900.0,900.0,900.0,0],["2023-04-06",900.0,900.0,900.0,900.0,0],["2023-04-07",900.0,1000.0,800.0,900.0,259300],["2023-04-10",900.0,900.0,900.0,900.0,0],["2023-04-11",900.0,900.0,900.0,900.0,0],["2023-04-12",900.0,900.0,900.0,900.0,0],["2023-04-13",900.0,900.0,900.0,900.0,0],["2023-04-14",900.0,1000.0,800.0,900.0,151700],["2023-04-17",900.0,900.0,900.0,900.0,0],["2023-04-18",900.0,900.0,900.0,900.0,0],["2023-04-19",900.0,900.0,900.0,900.0,0],["2023-04-20",900.0,900.0,900.0,900.0,0],["2023-04-21",800.0,900.0,800.0,900.0,393200],["2023-04-24",800.0,800.0,800.0,800.0,0],["2023-04-25",800.0,800.0,800.0,800.0,0],["2023-04-26",800.0,800.0,800.0,800.0,0],["2023-04-27",800.0,800.0,800.0,800.0,0],["2023-04-28",800.0,900.0,700.0,800.0,261200],["2023-05-04",800.0,800.0,800.0,800.0,0],["2023-05-05",800.0,900.0,800.0,900.0,239700],["2023-05-08",900.0,900.0,900.0,900.0,0],["2023-05-09",900.0,900.0,900.0,900.0,0],["2023-05-10",900.0,900.0,900.0,900.0,0],["2023-05-11",900.0,900.0,900.0,900.0,0],["2023-05-12",900.0,1000.0,900.0,900.0,333200],["2023-05-15",900.0,900.0,900.0,900.0,0],["2023-05-16",900.0,900.0,900.0,900.0,0],["2023-05-17",900.0,900.0,900.0,900.0,0],["2023-05-18",900.0,900.0,900.0,900.0,0],["2023-05-19",900.0,1000.0,900.0,1000.0,659200],["2023-05-22",1000.0,1000.0,1000.0,1000.0,0],["2023-05-23",1000.0,1000.0,1000.0,1000.0,0],["2023-05-24",1000.0,1000.0,1000.0,1000.0,0],["2023-05-25",1000.0,1000.0,1000.0,1000.0,0],["2023-05-26",1100.0,1100.0,1100.0,1100.0,564700],["2023-05-29",1100.0,1100.0,1100.0,1100.0,0],["2023-05-30",1100.0,1100.0,1100.0,1100.0,0],["2023-05-31",1100.0,1100.0,1100.0,1100.0,0],["2023-06-01",1100.0,1100.0,1100.0,1100.0,0],["2023-06-02",1200.0,1200.0,1200.0,1200.0,217200],["2023-06-05",1200.0,1200.0,1200.0,1200.0,0],["2023-06-06",1200.0,1200.0,1200.0,1200.0,0],["2023-06-07",1200.0,1200.0,1200.0,1200.0,0],["2023-06-08",1200.0,1200.0,1200.0,1200.0,0],["2023-06-09",1300.0,1300.0,1300.0,1300.0,67600],["2023-06-12",1300.0,1300.0,1300.0,1300.0,0],["2023-06-13",1300.0,1300.0,1300.0,1300.0,0],["2023-06-14",1300.0,1300.0,1300.0,1300.0,0],["2023-06-15",1300.0,1300.0,1300.0,1300.0,0],["2023-06-16",1400.0,1400.0,1400.0,1400.0,498200],["2023-06-19",1400.0,1400.0,1400.0,1400.0,0],["2023-06-20",1400.0,1400.0,1400.0,1400.0,0],["2023-06-21",1400.0,1400.0,1400.0,1400.0,0],["2023-06-22",1400.0,1400.0,1400.0,1400.0,0],["2023-06-23",1500.0,1600.0,1500.0,1600.0,470300],["2023-06-26",1600.0,1600.0,1600.0,1600.0,0],["2023-06-27",1600.0,1600.0,1600.0,1600.0,0],["2023-06-28",1600.0,1600.0,1600.0,1600.0,0],["2023-06-29",1600.0,1600.0,1600.0,1600.0,0],["2023-06-30",1800.0,1800.0,1500.0,1800.0,656700],["2023-07-03",1800.0,1800.0,1800.0,1800.0,0],["2023-07-04",1800.0,1800.0,1800.0,1800.0,0],["2023-07-05",1800.0,1800.0,1800.0,1800.0,0],["2023-07-06",1800.0,1800.0,1800.0,1800.0,0],["2023-07-07",2000.0,2000.0,1800.0,1800.0,175700],["2023-07-10",1900.0,1900.0,1900.0,1900.0,0],["2023-07-11",1900.0,1900.0,1900.0,1900.0,0],["2023-07-12",1900.0,1900.0,1900.0,1900.0,0],["2023-07-13",1900.0,1900.0,1900.0,1900.0,0],["2023-07-14",2000.0,2000.0,1800.0,1900.0,222400],["2023-07-17",1900.0,1900.0,1900.0,1900.0,0],["2023-07-18",1900.0,1900.0,1900.0,1900.0,0],["2023-07-19",1900.0,1900.0,1900.0,1900.0,0],["2023-07-20",1900.0,1900.0,1900.0,1900.0,0],["2023-07-21",1700.0,1800.0,1700.0,1700.0,176100],["2023-07-24",1700.0,1700.0,1700.0,1700.0,0],["2023-07-25",1700.0,1700.0,1700.0,1700.0,0],["2023-07-26",1700.0,1700.0,1700.0,1700.0,0],["2023-07-27",1700.0,1700.0,1700.0,1700.0,0],["2023-07-28",1600.0,1800.0,1500.0,1500.0,587600],["2023-07-31",1500.0,1500.0,1500.0,1500.0,0],["2023-08-01",1500.0,1500.0,1500.0,1500.0,0],["2023-08-02",1500.0,1500.0,1500.0,1500.0,0],["2023-08-03",1500.0,1500.0,1500.0,1500.0,0],["2023-08-04",1500.0,1600.0,1300.0,1500.0,619600],["2023-08-07",1400.0,1400.0,1400.0,1400.0,0],["2023-08-08",1400.0,1400.0,1400.0,1400.0,0],["2023-08-09",1400.0,1400.0,1400.0,1400.0,0],["2023-08-10",1400.0,1400.0,1400.0,1400.0,0],["2023-08-11",1400.0,1500.0,1300.0,1500.0,163000],["2023-08-14",1400.0,1400.0,1400.0,1400.0,0],["2023-08-15",1400.0,1400.0,1400.0,1400.0,0],["2023-08-16",1400.0,1400.0,1400.0,1400.0,0],["2023-08-17",1400.0,1400.0,1400.0,1400.0,0],["2023-08-18",1500.0,1500.0,1200.0,1300.0,170700],["2023-08-21",1300.0,1300.0,1300.0,1300.0,0],["2023-08-22",1300.0,1300.0,1300.0,1300.0,0],["2023-08-23",1300.0,1300.0,1300.0,1300.0,0],["2023-08-24",1300.0,1300.0,1300.0,1300.0,0],["2023-08-25",1300.0,1400.0,1200.0,1300.0,297400],["2023-08-28",1200.0,1200.0,1200.0,1200.0,0],["2023-08-29",1200.0,1200.0,1200.0,1200.0,0],["2023-08-30",1200.0,1200.0,1200.0,1200.0,0],["2023-08-31",1200.0,1200.0,1200.0,1200.0,0],["2023-09-05",1200.0,1200.0,1200.0,1200.0,0],["2023-09-06",1200.0,1200.0,1200.0,1200.0,0],["2023-09-07",1200.0,1200.0,1200.0,1200.0,0],["2023-09-08",1200.0,1300.0,1200.0,1300.0,198000],["2023-09-11",1300.0,1300.0,1300.0,1300.0,0],["2023-09-12",1300.0,1300.0,1300.0,1300.0,0],["2023-09-13",1300.0,1300.0,1300.0,1300.0,0],["2023-09-14",1300.0,1300.0,1300.0,1300.0,0],["2023-09-15",1300.0,1400.0,1200.0,1300.0,141200],["2023-09-18",1300.0,1300.0,1300.0,1300.0,0],["2023-09-19",1300.0,1300.0,1300.0,1300.0,0],["2023-09-20",1300.0,1300.0,1300.0,1300.0,0],["2023-09-21",1300.0,1300.0,1300.0,1300.0,0],["2023-09-22",1300.0,1300.0,1200.0,1300.0,196700],["2023-09-25",1300.0,1300.0,1300.0,1300.0,0],["2023-09-26",1300.0,1300.0,1300.0,1300.0,0],["2023-09-27",1300.0,1300.0,1300.0,1300.0,0],["2023-09-28",1300.0,1300.0,1300.0,1300.0,0],["2023-09-29",1200.0,1300.0,1200.0,1300.0,110000],["2023-10-02",1300.0,1300.0,1300.0,1300.0,0],["2023-10-03",1300.0,1300.0,1300.0,1300.0,0],["2023-10-04",1300.0,1300.0,1300.0,1300.0,0],["2023-10-05",1300.0,1300.0,1300.0,1300.0,0],["2023-10-06",1200.0,1300.0,1200.0,1300.0,39300],["2023-10-09",1300.0,1300.0,1300.0,1300.0,0],["2023-10-10",1300.0,1300.0,1300.0,1300.0,0],["2023-10-11",1300.0,1300.0,1300.0,1300.0,0],["2023-10-12",1300.0,1300.0,1300.0,1300.0,0],["2023-10-13",1300.0,1300.0,1200.0,1300.0,102900],["2023-10-16",1300.0,1300.0,1300.0,1300.0,0],["2023-10-17",1300.0,1300.0,1300.0,1300.0,0],["2023-10-18",1300.0,1300.0,1300.0,1300.0,0],["2023-10-19",1300.0,1300.0,1300.0,1300.0,0],["2023-10-20",1300.0,1300.0,1200.0,1300.0,61900],["2023-10-23",1300.0,1300.0,1300.0,1300.0,0],["2023-10-24",1300.0,1300.0,1300.0,1300.0,0],["2023-10-25",1300.0,1300.0,1300.0,1300.0,0],["2023-10-26",1300.0,1300.0,1300.0,1300.0,0],["2023-10-27",1200.0,1300.0,1200.0,1200.0,159200],["2023-10-30",1200.0,1200.0,1200.0,1200.0,0],["2023-10-31",1200.0,1200.0,1200.0,1200.0,0],["2023-11-01",1200.0,1200.0,1200.0,1200.0,0],["2023-11-02",1200.0,1200.0,1200.0,1200.0,0],["2023-11-03",1200.0,1300.0,1100.0,1200.0,91800],["2023-11-06",1200.0,1200.0,1200.0,1200.0,0],["2023-11-07",1200.0,1200.0,1200.0,1200.0,0],["2023-11-08",1200.0,1200.0,1200.0,1200.0,0],["2023-11-09",1200.0,1200.0,1200.0,1200.0,0],["2023-11-10",1300.0,1300.0,1100.0,1200.0,112400],["2023-11-13",1200.0,1200.0,1200.0,1200.0,0],["2023-11-14",1200.0,1200.0,1200.0,1200.0,0],["2023-11-15",1200.0,1200.0,1200.0,1200.0,0],["2023-11-16",1200.0,1200.0,1200.0,1200.0,0],["2023-11-17",1200.0,1200.0,1100.0,1200.0,103000],["2023-11-20",1200.0,1200.0,1200.0,1200.0,0],["2023-11-21",1200.0,1200.0,1200.0,1200.0,0],["2023-11-22",1200.0,1200.0,1200.0,1200.0,0],["2023-11-23",1200.0,1200.0,1200.0,1200.0,0],["2023-11-24",1200.0,1200.0,1100.0,1200.0,204700],["2023-11-27",1100.0,1100.0,1100.0,1100.0,0],["2023-11-28",1100.0,1100.0,1100.0,1100.0,0],["2023-11-29",1100.0,1100.0,1100.0,1100.0,0],["2023-11-30",1100.0,1100.0,1100.0,1100.0,0],["2023-12-01",1100.0,1200.0,1000.0,1100.0,159400],["2023-12-04",1000.0,1000.0,1000.0,1000.0,0],["2023-12-05",1000.0,1000.0,1000.0,1000.0,0],["2023-12-06",1000.0,1000.0,1000.0,1000.0,0],["2023-12-07",1000.0,1000.0,1000.0,1000.0,0],["2023-12-08",1000.0,1000.0,900.0,1000.0,180500],["2023-12-11",900.0,900.0,900.0,900.0,0],["2023-12-12",900.0,900.0,900.0,900.0,0],["2023-12-13",900.0,900.0,900.0,900.0,0],["2023-12-14",900.0,900.0,900.0,900.0,0],["2023-12-15",900.0,1000.0,800.0,900.0,203900],["2023-12-18",900.0,900.0,900.0,900.0,0],["2023-12-19",900.0,900.0,900.0,900.0,0],["2023-12-20",900.0,900.0,900.0,900.0,0],["2023-12-21",900.0,900.0,900.0,900.0,0],["2023-12-22",900.0,1000.0,800.0,900.0,84500],["2023-12-25",900.0,900.0,900.0,900.0,0],["2023-12-26",900.0,900.0,900.0,900.0,0],["2023-12-27",900.0,900.0,900.0,900.0,0],["2023-12-28",900.0,900.0,900.0,900.0,0],["2023-12-29",900.0,1000.0,900.0,900.0,142700],["2024-01-02",900.0,900.0,900.0,900.0,0],["2024-01-03",900.0,900.0,900.0,900.0,0],["2024-01-04",900.0,900.0,900.0,900.0,0],["2024-01-05",900.0,1000.0,800.0,900.0,137500],["2024-01-08",900.0,900.0,900.0,900.0,0],["2024-01-09",900.0,900.0,900.0,900.0,0],["2024-01-10",900.0,900.0,900.0,900.0,0],["2024-01-11",900.0,900.0,900.0,900.0,0],["2024-01-12",900.0,1000.0,800.0,900.0,150100],["2024-01-15",900.0,900.0,900.0,900.0,0],["2024-01-16",900.0,900.0,900.0,900.0,0],["2024-01-17",900.0,900.0,900.0,900.0,0],["2024-01-18",900.0,900.0,900.0,900.0,0],["2024-01-19",900.0,1000.0,900.0,900.0,138200],["2024-01-22",900.0,900.0,900.0,900.0,0],["2024-01-23",900.0,900.0,900.0,900.0,0],["2024-01-24",900.0,900.0,900.0,900.0,0],["2024-01-25",900.0,900.0,900.0,900.0,0],["2024-01-26",900.0,1000.0,800.0,1000.0,138400],["2024-01-29",900.0,900.0,900.0,900.0,0],["2024-01-30",900.0,900.0,900.0,900.0,0],["2024-01-31",900.0,900.0,900.0,900.0,0],["2024-02-01",900.0,900.0,900.0,900.0,0],["2024-02-02",900.0,1000.0,900.0,1000.0,66900],["2024-02-05",900.0,900.0,900.0,900.0,0],["2024-02-06",1000.0,1000.0,1000.0,1000.0,0],["2024-02-07",1000.0,1000.0,1000.0,1000.0,0],["2024-02-15",1000.0,1000.0,1000.0,1000.0,0],["2024-02-16",1000.0,1100.0,1000.0,1100.0,199700],["2024-02-19",1100.0,1100.0,1100.0,1100.0,0],["2024-02-20",1100.0,1100.0,1100.0,1100.0,0],["2024-02-21",1100.0,1100.0,1100.0,1100.0,0],["2024-02-22",1100.0,1100.0,1100.0,1100.0,0],["2024-02-23",1200.0,1200.0,1200.0,1200.0,311000],["2024-02-26",1200.0,1200.0,1200.0,1200.0,0],["2024-02-27",1200.0,1200.0,1200.0,1200.0,0],["2024-02-28",1200.0,1200.0,1200.0,1200.0,0],["2024-02-29",1200.0,1200.0,1200.0,1200.0,0],["2024-03-01",1200.0,1300.0,1200.0,1300.0,281100],["2024-03-04",1300.0,1300.0,1300.0,1300.0,0],["2024-03-05",1300.0,1300.0,1300.0,1300.0,0],["2024-03-06",1300.0,1300.0,1300.0,1300.0,0],["2024-03-07",1300.0,1300.0,1300.0,1300.0,0],["2024-03-08",1400.0,1400.0,1200.0,1300.0,206900],["2024-03-11",1300.0,1300.0,1300.0,1300.0,0],["2024-03-12",1300.0,1300.0,1300.0,1300.0,0],["2024-03-13",1300.0,1300.0,1300.0,1300.0,0],["2024-03-14",1300.0,1300.0,1300.0,1300.0,0],["2024-03-15",1300.0,1400.0,1200.0,1400.0,205400],["2024-03-18",1300.0,1300.0,1300.0,1300.0,0],["2024-03-19",1300.0,1300.0,1300.0,1300.0,0],["2024-03-20",1300.0,1300.0,1300.0,1300.0,0],["2024-03-21",1300.0,1300.0,1300.0,1300.0,0],["2024-03-22",1400.0,1400.0,1200.0,1400.0,481800],["2024-03-25",1300.0,1300.0,1300.0,1300.0,0],["2024-03-26",1300.0,1300.0,1300.0,1300.0,0],["2024-03-27",1300.0,1300.0,1300.0,1300.0,0],["2024-03-28",1300.0,1300.0,1300.0,1300.0,0],["2024-03-29",1300.0,1400.0,1200.0,1300.0,91200],["2024-04-01",1300.0,1300.0,1300.0,1300.0,0],["2024-04-02",1300.0,1300.0,1300.0,1300.0,0],["2024-04-03",1300.0,1300.0,1300.0,1300.0,0],["2024-04-04",1300.0,1300.0,1300.0,1300.0,0],["2024-04-05",1300.0,1300.0,1200.0,1300.0,217100],["2024-04-08",1300.0,1300.0,1300.0,1300.0,0],["2024-04-09",1300.0,1300.0,1300.0,1300.0,0],["2024-04-10",1300.0,1300.0,1300.0,1300.0,0],["2024-04-11",1300.0,1300.0,1300.0,1300.0,0],["2024-04-12",1300.0,1400.0,1300.0,1300.0,238400],["2024-04-15",1300.0,1300.0,1300.0,1300.0,0],["2024-04-16",1300.0,1300.0,1300.0,1300.0,0],["2024-04-17",1300.0,1300.0,1300.0,1300.0,0],["2024-04-19",1300.0,1400.0,1200.0,1300.0,347600],["2024-04-22",1300.0,1300.0,1300.0,1300.0,0],["2024-04-23",1300.0,1300.0,1300.0,1300.0,0],["2024-04-24",1300.0,1300.0,1300.0,1300.0,0],["2024-04-25",1300.0,1300.0,1300.0,1300.0,0],["2024-04-26",1300.0,1400.0,1200.0,1300.0,436500],["2024-05-02",1300.0,1300.0,1300.0,1300.0,0],["2024-05-03",1400.0,1400.0,1300.0,1400.0,69100],["2024-05-06",1300.0,1300.0,1300.0,1300.0,0],["2024-05-07",1300.0,1300.0,1300.0,1300.0,0],["2024-05-08",1300.0,1300.0,1300.0,1300.0,0],["2024-05-09",1300.0,1300.0,1300.0,1300.0,0],["2024-05-10",1300.0,1400.0,1300.0,1400.0,59100],["2024-05-13",1300.0,1300.0,1300.0,1300.0,0],["2024-05-14",1300.0,1300.0,1300.0,1300.0,0],["2024-05-15",1300.0,1300.0,1300.0,1300.0,0],["2024-05-16",1300.0,1300.0,1300.0,1300.0,0],["2024-05-17",1300.0,1400.0,1300.0,1400.0,244200],["2024-05-20",1300.0,1300.0,1300.0,1300.0,0],["2024-05-21",1300.0,1300.0,1300.0,1300.0,0],["2024-05-22",1300.0,1300.0,1300.0,1300.0,0],["2024-05-23",1300.0,1300.0,1300.0,1300.0,0],["2024-05-24",1400.0,1400.0,1300.0,1400.0,62100],["2024-05-27",1300.0,1300.0,1300.0,1300.0,0],["2024-05-28",1300.0,1300.0,1300.0,1300.0,0],["2024-05-29",1300.0,1300.0,1300.0,1300.0,0],["2024-05-30",1300.0,1300.0,1300.0,1300.0,0],["2024-05-31",1300.0,1400.0,1200.0,1400.0,334000],["2024-06-03",1300.0,1300.0,1300.0,1300.0,0],["2024-06-04",1300.0,1300.0,1300.0,1300.0,0],["2024-06-05",1300.0,1300.0,1300.0,1300.0,0],["2024-06-06",1300.0,1300.0,1300.0,1300.0,0],["2024-06-07",1300.0,1400.0,1300.0,1400.0,200800],["2024-06-10",1300.0,1300.0,1300.0,1300.0,0],["2024-06-11",1300.0,1300.0,1300.0,1300.0,0],["2024-06-12",1300.0,1300.0,1300.0,1300.0,0],["2024-06-13",1300.0,1300.0,1300.0,1300.0,0],["2024-06-14",1400.0,1400.0,1300.0,1400.0,32100],["2024-06-17",1400.0,1400.0,1400.0,1400.0,0],["2024-06-18",1400.0,1400.0,1400.0,1400.0,0],["2024-06-19",1400.0,1400.0,1400.0,1400.0,0],["2024-06-20",1400.0,1400.0,1400.0,1400.0,0],["2024-06-21",1400.0,1500.0,1400.0,1400.0,239800],["2024-06-24",1400.0,1400.0,1400.0,1400.0,0],["2024-06-25",1400.0,1400.0,1400.0,1400.0,0],["2024-06-26",1400.0,1400.0,1400.0,1400.0,0],["2024-06-27",1400.0,1400.0,1400.0,1400.0,0],["2024-06-28",1500.0,1500.0,1300.0,1400.0,324700],["2024-07-01",1400.0,1400.0,1400.0,1400.0,0],["2024-07-02",1400.0,1400.0,1400.0,1400.0,0],["2024-07-03",1400.0,1400.0,1400.0,1400.0,0],["2024-07-04",1400.0,1400.0,1400.0,1400.0,0],["2024-07-05",1500.0,1500.0,1400.0,1500.0,388600],["2024-07-08",1400.0,1400.0,1400.0,1400.0,0],["2024-07-09",1400.0,1400.0,1400.0,1400.0,0],["2024-07-10",1400.0,1400.0,1400.0,1400.0,0],["2024-07-11",1400.0,1400.0,1400.0,1400.0,0],["2024-07-12",1500.0,1500.0,1400.0,1500.0,61100],["2024-07-15",1500.0,1500.0,1500.0,1500.0,0],["2024-07-16",1500.0,1500.0,1500.0,1500.0,0],["2024-07-17",1500.0,1500.0,1500.0,1500.0,0],["2024-07-18",1500.0,1500.0,1500.0,1500.0,0],["2024-07-19",1500.0,1600.0,1500.0,1600.0,193600],["2024-07-22",1500.0,1500.0,1500.0,1500.0,0],["2024-07-23",1500.0,1500.0,1500.0,1500.0,0],["2024-07-24",1500.0,1500.0,1500.0,1500.0,0],["2024-07-25",1500.0,1500.0,1500.0,1500.0,0],["2024-07-26",1600.0,1600.0,1500.0,1500.0,129800],["2024-07-29",1500.0,1500.0,1500.0,1500.0,0],["2024-07-30",1500.0,1500.0,1500.0,1500.0,0],["2024-07-31",1500.0,1500.0,1500.0,1500.0,0],["2024-08-01",1500.0,1500.0,1500.0,1500.0,0],["2024-08-02",1600.0,1600.0,1500.0,1600.0,40100],["2024-08-05",1500.0,1500.0,1500.0,1500.0,0],["2024-08-06",1500.0,1500.0,1500.0,1500.0,0],["2024-08-07",1500.0,1500.0,1500.0,1500.0,0],["2024-08-08",1500.0,1500.0,1500.0,1500.0,0],["2024-08-09",1500.0,1500.0,1400.0,1400.0,113900],["2024-08-12",1400.0,1400.0,1400.0,1400.0,0],["2024-08-13",1400.0,1400.0,1400.0,1400.0,0],["2024-08-14",1400.0,1400.0,1400.0,1400.0,0],["2024-08-15",1400.0,1400.0,1400.0,1400.0,0],["2024-08-16",1400.0,1500.0,1400.0,1500.0,86100],["2024-08-19",1400.0,1400.0,1400.0,1400.0,0],["2024-08-20",1400.0,1400.0,1400.0,1400.0,0],["2024-08-21",1400.0,1400.0,1400.0,1400.0,0],["2024-08-22",1400.0,1400.0,1400.0,1400.0,0],["2024-08-23",1500.0,1500.0,1400.0,1500.0,81700],["2024-08-26",1500.0,1500.0,1500.0,1500.0,0],["2024-08-27",1500.0,1500.0,1500.0,1500.0,0],["2024-08-28",1500.0,1500.0,1500.0,1500.0,0],["2024-08-29",1500.0,1500.0,1500.0,1500.0,0],["2024-08-30",1500.0,1500.0,1400.0,1400.0,55100],["2024-09-04",1400.0,1400.0,1400.0,1400.0,0],["2024-09-05",1400.0,1400.0,1400.0,1400.0,0],["2024-09-06",1400.0,1500.0,1400.0,1500.0,32200],["2024-09-09",1400.0,1400.0,1400.0,1400.0,0],["2024-09-10",1400.0,1400.0,1400.0,1400.0,0],["2024-09-11",1400.0,1400.0,1400.0,1400.0,0],["2024-09-12",1400.0,1400.0,1400.0,1400.0,0],["2024-09-13",1400.0,1500.0,1400.0,1500.0,18000],["2024-09-16",1400.0,1400.0,1400.0,1400.0,0],["2024-09-17",1400.0,1400.0,1400.0,1400.0,0],["2024-09-18",1400.0,1400.0,1400.0,1400.0,0],["2024-09-19",1400.0,1400.0,1400.0,1400.0,0],["2024-09-20",1500.0,1500.0,1400.0,1500.0,42700],["2024-09-23",1400.0,1400.0,1400.0,1400.0,0],["2024-09-24",1400.0,1400.0,1400.0,1400.0,0],["2024-09-25",1400.0,1400.0,1400.0,1400.0,0],["2024-09-26",1400.0,1400.0,1400.0,1400.0,0],["2024-09-27",1500.0,1500.0,1400.0,1400.0,42300],["2024-09-30",1500.0,1500.0,1500.0,1500.0,0],["2024-10-01",1500.0,1500.0,1500.0,1500.0,0],["2024-10-02",1500.0,1500.0,1500.0,1500.0,0],["2024-10-03",1500.0,1500.0,1500.0,1500.0,0],["2024-10-04",1500.0,1500.0,1400.0,1500.0,55600],["2024-10-07",1500.0,1500.0,1500.0,1500.0,0],["2024-10-08",1500.0,1500.0,1500.0,1500.0,0],["2024-10-09",1500.0,1500.0,1500.0,1500.0,0],["2024-10-10",1500.0,1500.0,1500.0,1500.0,0],["2024-10-11",1500.0,1700.0,1500.0,1700.0,293800],["2024-10-14",1600.0,1600.0,1600.0,1600.0,0],["2024-10-15",1600.0,1600.0,1600.0,1600.0,0],["2024-10-16",1600.0,1600.0,1600.0,1600.0,0],["2024-10-17",1600.0,1600.0,1600.0,1600.0,0],["2024-10-18",1700.0,1800.0,1600.0,1800.0,93200],["2024-10-21",1700.0,1700.0,1700.0,1700.0,0],["2024-10-22",1700.0,1700.0,1700.0,1700.0,0],["2024-10-23",1700.0,1700.0,1700.0,1700.0,0],["2024-10-24",1700.0,1700.0,1700.0,1700.0,0],["2024-10-25",1700.0,1900.0,1700.0,1900.0,297900],["2024-10-28",1900.0,1900.0,1900.0,1900.0,0],["2024-10-29",1900.0,1900.0,1900.0,1900.0,0],["2024-10-30",1900.0,1900.0,1900.0,1900.0,0],["2024-10-31",1900.0,1900.0,1900.0,1900.0,0],["2024-11-01",2000.0,2100.0,1900.0,2100.0,250700],["2024-11-04",2100.0,2100.0,2100.0,2100.0,0],["2024-11-05",2100.0,2100.0,2100.0,2100.0,0],["2024-11-06",2100.0,2100.0,2100.0,2100.0,0],["2024-11-07",2100.0,2100.0,2100.0,2100.0,0],["2024-11-08",1900.0,2100.0,1800.0,2000.0,87900],["2024-11-11",1900.0,1900.0,1900.0,1900.0,0],["2024-11-12",1900.0,1900.0,1900.0,1900.0,0],["2024-11-13",1900.0,1900.0,1900.0,1900.0,0],["2024-11-14",1900.0,1900.0,1900.0,1900.0,0],["2024-11-15",1900.0,1900.0,1800.0,1800.0,18500],["2024-11-18",1800.0,1800.0,1800.0,1800.0,0],["2024-11-19",1800.0,1800.0,1800.0,1800.0,0],["2024-11-20",1800.0,1800.0,1800.0,1800.0,0],["2024-11-21",1800.0,1800.0,1800.0,1800.0,0],["2024-11-22",1800.0,1900.0,1700.0,1800.0,49000],["2024-11-25",1700.0,1700.0,1700.0,1700.0,0],["2024-11-26",1700.0,1700.0,1700.0,1700.0,0],["2024-11-27",1700.0,1700.0,1700.0,1700.0,0],["2024-11-28",1700.0,1700.0,1700.0,1700.0,0],["2024-11-29",1700.0,1800.0,1700.0,1700.0,79000],["2024-12-02",1700.0,1700.0,1700.0,1700.0,0],["2024-12-03",1700.0,1700.0,1700.0,1700.0,0],["2024-12-04",1700.0,1700.0,1700.0,1700.0,0],["2024-12-05",1700.0,1700.0,1700.0,1700.0,0],["2024-12-06",1700.0,1800.0,1700.0,1800.0,30000],["2024-12-09",1800.0,1800.0,1800.0,1800.0,0],["2024-12-10",1800.0,1800.0,1800.0,1800.0,0],["2024-12-11",1800.0,1800.0,1800.0,1800.0,0],["2024-12-12",1800.0,1800.0,1800.0,1800.0,0],["2024-12-13",1800.0,1900.0,1700.0,1900.0,85100],["2024-12-16",1900.0,1900.0,1900.0,1900.0,0],["2024-12-17",1900.0,1900.0,1900.0,1900.0,0],["2024-12-18",1900.0,1900.0,1900.0,1900.0,0],["2024-12-19",1900.0,1900.0,1900.0,1900.0,0],["2024-12-20",1900.0,1900.0,1800.0,1900.0,57300],["2024-12-23",1900.0,1900.0,1900.0,1900.0,0],["2024-12-24",1900.0,1900.0,1900.0,1900.0,0],["2024-12-25",1900.0,1900.0,1900.0,1900.0,0],["2024-12-26",1900.0,1900.0,1900.0,1900.0,0],["2024-12-27",1900.0,2000.0,1800.0,1900.0,68900],["2024-12-30",1900.0,1900.0,1900.0,1900.0,0],["2024-12-31",1900.0,1900.0,1900.0,1900.0,0],["2025-01-02",1900.0,1900.0,1900.0,1900.0,0],["2025-01-03",1900.0,1900.0,1800.0,1900.0,77800],["2025-01-06",1900.0,1900.0,1900.0,1900.0,0],["2025-01-07",1900.0,1900.0,1900.0,1900.0,0],["2025-01-08",1900.0,1900.0,1900.0,1900.0,0],["2025-01-09",1900.0,1900.0,1900.0,1900.0,0],["2025-01-10",1900.0,2000.0,1800.0,1900.0,126200],["2025-01-13",1900.0,1900.0,1900.0,1900.0,0],["2025-01-14",1900.0,1900.0,1900.0,1900.0,0],["2025-01-15",1900.0,1900.0,1900.0,1900.0,0],["2025-01-16",1900.0,1900.0,1900.0,1900.0,0],["2025-01-17",1900.0,1900.0,1800.0,1900.0,48100],["2025-01-20",1900.0,1900.0,1900.0,1900.0,0],["2025-01-21",1900.0,1900.0,1900.0,1900.0,0],["2025-01-22",1900.0,1900.0,1900.0,1900.0,0],["2025-01-23",1900.0,1900.0,1900.0,1900.0,0],["2025-01-24",1900.0,1900.0,1800.0,1900.0,29900],["2025-02-03",1800.0,1800.0,1800.0,1800.0,0],["2025-02-04",1800.0,1800.0,1800.0,1800.0,0],["2025-02-05",1800.0,1800.0,1800.0,1800.0,0],["2025-02-06",1800.0,1800.0,1800.0,1800.0,0],["2025-02-07",1900.0,2000.0,1900.0,2000.0,123800],["2025-02-10",1900.0,1900.0,1900.0,1900.0,0],["2025-02-11",1900.0,1900.0,1900.0,1900.0,0],["2025-02-12",1900.0,1900.0,1900.0,1900.0,0],["2025-02-13",1900.0,1900.0,1900.0,1900.0,0],["2025-02-14",2000.0,2000.0,1900.0,2000.0,40900],["2025-02-17",2000.0,2000.0,2000.0,2000.0,0],["2025-02-18",2000.0,2000.0,2000.0,2000.0,0],["2025-02-19",2000.0,2000.0,2000.0,2000.0,0],["2025-02-20",2000.0,2000.0,2000.0,2000.0,0],["2025-02-21",2000.0,2000.0,1700.0,1900.0,46500],["2025-02-24",1800.0,1800.0,1800.0,1800.0,0],["2025-02-25",1800.0,1800.0,1800.0,1800.0,0],["2025-02-26",1800.0,1800.0,1800.0,1800.0,0],["2025-02-27",1800.0,1800.0,1800.0,1800.0,0],["2025-02-28",1800.0,1900.0,1800.0,1800.0,38900],["2025-03-03",1800.0,1800.0,1800.0,1800.0,0],["2025-03-04",1800.0,1800.0,1800.0,1800.0,0],["2025-03-05",1800.0,1800.0,1800.0,1800.0,0],["2025-03-06",1800.0,1800.0,1800.0,1800.0,0],["2025-03-07",1900.0,1900.0,1800.0,1900.0,53300],["2025-03-10",1800.0,1800.0,1800.0,1800.0,0],["2025-03-11",1800.0,1800.0,1800.0,1800.0,0],["2025-03-12",1800.0,1800.0,1800.0,1800.0,0],["2025-03-13",1800.0,1800.0,1800.0,1800.0,0],["2025-03-14",1800.0,1900.0,1800.0,1900.0,55600],["2025-03-17",1900.0,1900.0,1900.0,1900.0,0],["2025-03-18",1900.0,1900.0,1900.0,1900.0,0],["2025-03-19",1900.0,1900.0,1900.0,1900.0,0],["2025-03-20",1900.0,1900.0,1900.0,1900.0,0],["2025-03-21",1900.0,2000.0,1800.0,1900.0,43300],["2025-03-24",1900.0,1900.0,1900.0,1900.0,0],["2025-03-25",1900.0,1900.0,1900.0,1900.0,0],["2025-03-26",1900.0,1900.0,1900.0,1900.0,0],["2025-03-27",1900.0,1900.0,1900.0,1900.0,0],["2025-03-28",1800.0,1900.0,1800.0,1900.0,71900],["2025-03-31",1800.0,1800.0,1800.0,1800.0,0],["2025-04-01",1800.0,1800.0,1800.0,1800.0,0],["2025-04-02",1800.0,1800.0,1800.0,1800.0,0],["2025-04-03",1800.0,1800.0,1800.0,1800.0,0],["2025-04-04",1800.0,1800.0,1600.0,1700.0,107400],["2025-04-08",1700.0,1700.0,1700.0,1700.0,0],["2025-04-09",1700.0,1700.0,1700.0,1700.0,0],["2025-04-10",1700.0,1700.0,1700.0,1700.0,0],["2025-04-11",1600.0,1800.0,1600.0,1800.0,36400],["2025-04-14",1800.0,1800.0,1800.0,1800.0,0],["2025-04-15",1800.0,1800.0,1800.0,1800.0,0],["2025-04-16",1800.0,1800.0,1800.0,1800.0,0],["2025-04-17",1800.0,1800.0,1800.0,1800.0,0],["2025-04-18",1800.0,1900.0,1600.0,1900.0,48800],["2025-04-21",1800.0,1800.0,1800.0,1800.0,0],["2025-04-22",1800.0,1800.0,1800.0,1800.0,0],["2025-04-23",1800.0,1800.0,1800.0,1800.0,0],["2025-04-24",1800.0,1800.0,1800.0,1800.0,0],["2025-04-25",2000.0,2000.0,1700.0,1800.0,35300],["2025-04-28",1800.0,1800.0,1800.0,1800.0,0],["2025-04-29",1800.0,1800.0,1800.0,1800.0,0],["2025-05-05",1800.0,1800.0,1800.0,1800.0,0],["2025-05-06",1800.0,1800.0,1800.0,1800.0,0],["2025-05-07",1800.0,1800.0,1800.0,1800.0,0],["2025-05-08",1800.0,1800.0,1800.0,1800.0,0],["2025-05-09",1800.0,1900.0,1600.0,1700.0,102500],["2025-05-12",1700.0,1700.0,1700.0,1700.0,0],["2025-05-13",1700.0,1700.0,1700.0,1700.0,0],["2025-05-14",1700.0,1700.0,1700.0,1700.0,0],["2025-05-15",1700.0,1700.0,1700.0,1700.0,0],["2025-05-16",1800.0,1800.0,1600.0,1800.0,63300],["2025-05-19",1800.0,1800.0,1800.0,1800.0,0],["2025-05-20",1800.0,1800.0,1800.0,1800.0,0],["2025-05-21",1800.0,1800.0,1800.0,1800.0,0],["2025-05-22",1800.0,1800.0,1800.0,1800.0,0],["2025-05-23",1800.0,1900.0,1700.0,1900.0,112200],["2025-05-26",1800.0,1800.0,1800.0,1800.0,0],["2025-05-27",1800.0,1800.0,1800.0,1800.0,0],["2025-05-28",1800.0,1800.0,1800.0,1800.0,0],["2025-05-29",1800.0,1800.0,1800.0,1800.0,0],["2025-05-30",1900.0,1900.0,1800.0,1900.0,26600],["2025-06-02",1800.0,1800.0,1800.0,1800.0,0],["2025-06-03",1800.0,1800.0,1800.0,1800.0,0],["2025-06-04",1800.0,1800.0,1800.0,1800.0,0],["2025-06-05",1800.0,1800.0,1800.0,1800.0,0],["2025-06-06",1800.0,1900.0,1800.0,1900.0,15500],["2025-06-09",1800.0,1800.0,1800.0,1800.0,0],["2025-06-10",1800.0,1800.0,1800.0,1800.0,0],["2025-06-11",1800.0,1800.0,1800.0,1800.0,0],["2025-06-12",1800.0,1800.0,1800.0,1800.0,0],["2025-06-13",1900.0,1900.0,1800.0,1900.0,51400],["2025-06-16",1800.0,1800.0,1800.0,1800.0,0],["2025-06-17",1800.0,1800.0,1800.0,1800.0,0],["2025-06-18",1800.0,1800.0,1800.0,1800.0,0],["2025-06-19",1800.0,1800.0,1800.0,1800.0,0],["2025-06-20",1900.0,1900.0,1700.0,1800.0,78300],["2025-06-23",1800.0,1800.0,1800.0,1800.0,0],["2025-06-24",1800.0,1800.0,1800.0,1800.0,0],["2025-06-25",1800.0,1800.0,1800.0,1800.0,0],["2025-06-26",1800.0,1800.0,1800.0,1800.0,0],["2025-06-27",1900.0,1900.0,1700.0,1800.0,106900],["2025-06-30",1800.0,1800.0,1800.0,1800.0,0],["2025-07-01",1800.0,1800.0,1800.0,1800.0,0],["2025-07-02",1800.0,1800.0,1800.0,1800.0,0],["2025-07-03",1800.0,1800.0,1800.0,1800.0,0],["2025-07-04",1800.0,1800.0,1700.0,1800.0,60100],["2025-07-07",1800.0,1800.0,1800.0,1800.0,0],["2025-07-08",1800.0,1800.0,1800.0,1800.0,0],["2025-07-09",1800.0,1800.0,1800.0,1800.0,0],["2025-07-10",1800.0,1800.0,1800.0,1800.0,0],["2025-07-11",1800.0,1900.0,1700.0,1900.0,70800],["2025-07-14",1800.0,1800.0,1800.0,1800.0,0],["2025-07-15",1800.0,1800.0,1800.0,1800.0,0],["2025-07-16",1800.0,1800.0,1800.0,1800.0,0],["2025-07-17",1800.0,1800.0,1800.0,1800.0,0],["2025-07-18",1900.0,1900.0,1800.0,1800.0,52100],["2025-07-21",1800.0,1800.0,1800.0,1800.0,0],["2025-07-22",1800.0,1800.0,1800.0,1800.0,0],["2025-07-23",1800.0,1800.0,1800.0,1800.0,0],["2025-07-24",1800.0,1800.0,1800.0,1800.0,0],["2025-07-25",1800.0,1900.0,1800.0,1900.0,80400],["2025-07-28",1800.0,1800.0,1800.0,1800.0,0],["2025-07-29",1800.0,1800.0,1800.0,1800.0,0],["2025-07-30",1800.0,1800.0,1800.0,1800.0,0],["2025-07-31",1800.0,1800.0,1800.0,1800.0,0],["2025-08-01",1800.0,1900.0,1800.0,1900.0,89700],["2025-08-04",1800.0,1800.0,1800.0,1800.0,0],["2025-08-05",1800.0,1800.0,1800.0,1800.0,0],["2025-08-06",1800.0,1800.0,1800.0,1800.0,0],["2025-08-07",1800.0,1800.0,1800.0,1800.0,0],["2025-08-08",1900.0,1900.0,1800.0,1900.0,45200],["2025-08-11",1800.0,1800.0,1800.0,1800.0,0],["2025-08-12",1800.0,1800.0,1800.0,1800.0,0],["2025-08-13",1800.0,1800.0,1800.0,1800.0,0],["2025-08-14",1800.0,1800.0,1800.0,1800.0,0],["2025-08-15",1600.0,1900.0,1600.0,1900.0,88700],["2025-08-18",1800.0,1800.0,1800.0,1800.0,0],["2025-08-19",1800.0,1800.0,1800.0,1800.0,0],["2025-08-20",1800.0,1800.0,1800.0,1800.0,0],["2025-08-21",1800.0,1800.0,1800.0,1800.0,0],["2025-08-22",1900.0,1900.0,1700.0,1900.0,126900],["2025-08-25",1800.0,1800.0,1800.0,1800.0,0],["2025-08-26",1800.0,1800.0,1800.0,1800.0,0],["2025-08-27",1800.0,1800.0,1800.0,1800.0,0],["2025-08-28",1800.0,1800.0,1800.0,1800.0,0],["2025-08-29",1800.0,1900.0,1800.0,1900.0,147800],["2025-09-03",1900.0,1900.0,1900.0,1900.0,0],["2025-09-04",1900.0,1900.0,1900.0,1900.0,0],["2025-09-05",1900.0,1900.0,1700.0,1800.0,85900],["2025-09-08",1800.0,1800.0,1800.0,1800.0,0],["2025-09-09",1800.0,1800.0,1800.0,1800.0,0],["2025-09-10",1800.0,1800.0,1800.0,1800.0,0],["2025-09-11",1800.0,1800.0,1800.0,1800.0,0],["2025-09-12",1800.0,1900.0,1800.0,1900.0,7800],["2025-09-15",1800.0,1800.0,1800.0,1800.0,0],["2025-09-16",1800.0,1800.0,1800.0,1800.0,0],["2025-09-17",1800.0,1800.0,1800.0,1800.0,0],["2025-09-18",1800.0,1800.0,1800.0,1800.0,0],["2025-09-19",1800.0,1900.0,1800.0,1900.0,20600],["2025-09-22",1800.0,1800.0,1800.0,1800.0,0],["2025-09-23",1800.0,1800.0,1800.0,1800.0,0],["2025-09-24",1800.0,1800.0,1800.0,1800.0,0],["2025-09-25",1800.0,1800.0,1800.0,1800.0,0],["2025-09-26",1800.0,1900.0,1800.0,1900.0,48400],["2025-09-29",1800.0,1800.0,1800.0,1800.0,0],["2025-09-30",1800.0,1800.0,1800.0,1800.0,0],["2025-10-01",1800.0,1800.0,1800.0,1800.0,0],["2025-10-02",1800.0,1800.0,1800.0,1800.0,0],["2025-10-03",1800.0,1900.0,1700.0,1800.0,94500],["2025-10-06",1800.0,1800.0,1800.0,1800.0,0],["2025-10-07",1800.0,1800.0,1800.0,1800.0,0],["2025-10-08",1800.0,1800.0,1800.0,1800.0,0],["2025-10-09",1800.0,1800.0,1800.0,1800.0,0],["2025-10-10",1800.0,1900.0,1800.0,1800.0,78300],["2025-10-13",1800.0,1800.0,1800.0,1800.0,0],["2025-10-14",1800.0,1800.0,1800.0,1800.0,0],["2025-10-15",1800.0,1800.0,1800.0,1800.0,0],["2025-10-16",1800.0,1800.0,1800.0,1800.0,0],["2025-10-17",1800.0,1800.0,1700.0,1800.0,72500],["2025-10-20",1800.0,1800.0,1800.0,1800.0,0],["2025-10-21",1800.0,1800.0,1800.0,1800.0,0],["2025-10-22",1800.0,1800.0,1800.0,1800.0,0],["2025-10-23",1800.0,1800.0,1800.0,1800.0,0],["2025-10-24",1800.0,1800.0,1700.0,1800.0,11500],["2025-10-27",1800.0,1800.0,1800.0,1800.0,0],["2025-10-28",1800.0,1800.0,1800.0,1800.0,0],["2025-10-29",1800.0,1800.0,1800.0,1800.0,0],["2025-10-30",1800.0,1800.0,1800.0,1800.0,0],["2025-10-31",1800.0,1800.0,1700.0,1800.0,76700],["2025-11-03",1700.0,1700.0,1700.0,1700.0,0],["2025-11-04",1700.0,1700.0,1700.0,1700.0,0],["2025-11-05",1700.0,1700.0,1700.0,1700.0,0],["2025-11-06",1700.0,1700.0,1700.0,1700.0,0],["2025-11-07",1800.0,1800.0,1700.0,1800.0,34100],["2025-11-10",1700.0,1700.0,1700.0,1700.0,0],["2025-11-11",1700.0,1700.0,1700.0,1700.0,0],["2025-11-12",1700.0,1700.0,1700.0,1700.0,0],["2025-11-13",1700.0,1700.0,1700.0,1700.0,0],["2025-11-14",1800.0,1800.0,1700.0,1800.0,12800],["2025-11-17",1800.0,1800.0,1800.0,1800.0,0],["2025-11-18",1800.0,1800.0,1800.0,1800.0,0],["2025-11-19",1800.0,1800.0,1800.0,1800.0,0],["2025-11-20",1800.0,1800.0,1800.0,1800.0,0],["2025-11-21",1800.0,1800.0,1700.0,1800.0,61000],["2025-11-24",1800.0,1800.0,1800.0,1800.0,0],["2025-11-25",1800.0,1800.0,1800.0,1800.0,0],["2025-11-26",1800.0,1800.0,1800.0,1800.0,0],["2025-11-27",1800.0,1800.0,1800.0,1800.0,0],["2025-11-28",1800.0,1800.0,1700.0,1800.0,114800],["2025-12-01",1800.0,1800.0,1800.0,1800.0,0],["2025-12-02",1800.0,1800.0,1800.0,1800.0,0],["2025-12-03",1800.0,1800.0,1800.0,1800.0,0],["2025-12-04",1800.0,1800.0,1800.0,1800.0,0],["2025-12-05",1800.0,1800.0,1700.0,1800.0,27000],["2025-12-08",1800.0,1800.0,1800.0,1800.0,0],["2025-12-09",1800.0,1800.0,1800.0,1800.0,0],["2025-12-10",1800.0,1800.0,1800.0,1800.0,0],["2025-12-11",1800.0,1800.0,1800.0,1800.0,0],["2025-12-12",1800.0,1800.0,1700.0,1800.0,53300],["2025-12-15",1800.0,1800.0,1800.0,1800.0,0],["2025-12-16",1800.0,1800.0,1800.0,1800.0,0],["2025-12-17",1800.0,1800.0,1800.0,1800.0,0],["2025-12-18",1800.0,1800.0,1800.0,1800.0,0],["2025-12-19",1800.0,1800.0,1700.0,1800.0,49000],["2025-12-22",1800.0,1800.0,1800.0,1800.0,0],["2025-12-23",1800.0,1800.0,1800.0,1800.0,0],["2025-12-24",1800.0,1800.0,1800.0,1800.0,0],["2025-12-25",1800.0,1800.0,1800.0,1800.0,0],["2025-12-26",1800.0,1900.0,1700.0,1800.0,45000],["2025-12-29",1800.0,1800.0,1800.0,1800.0,0],["2025-12-30",1800.0,1800.0,1800.0,1800.0,0],["2025-12-31",1800.0,1800.0,1800.0,1800.0,0],["2026-01-05",1800.0,1800.0,1800.0,1800.0,0],["2026-01-06",1800.0,1800.0,1800.0,1800.0,0],["2026-01-07",1800.0,1800.0,1800.0,1800.0,0],["2026-01-08",1800.0,1800.0,1800.0,1800.0,0],["2026-01-09",1800.0,1900.0,1800.0,1800.0,97100],["2026-01-12",1800.0,1800.0,1800.0,1800.0,0],["2026-01-13",1800.0,1800.0,1800.0,1800.0,0],["2026-01-14",1800.0,1800.0,1800.0,1800.0,0],["2026-01-15",1800.0,1800.0,1800.0,1800.0,0],["2026-01-16",1800.0,1900.0,1700.0,1700.0,68400],["2026-01-19",1800.0,1800.0,1800.0,1800.0,0],["2026-01-20",1800.0,1800.0,1800.0,1800.0,0],["2026-01-21",1800.0,1800.0,1800.0,1800.0,0],["2026-01-22",1800.0,1800.0,1800.0,1800.0,0],["2026-01-23",1800.0,1800.0,1700.0,1800.0,70300],["2026-01-26",1800.0,1800.0,1800.0,1800.0,0],["2026-01-27",1800.0,1800.0,1800.0,1800.0,0],["2026-01-28",1800.0,1800.0,1800.0,1800.0,0],["2026-01-29",1800.0,1800.0,1800.0,1800.0,0],["2026-01-30",1800.0,1800.0,1700.0,1800.0,61200],["2026-02-02",1800.0,1800.0,1800.0,1800.0,0],["2026-02-03",1800.0,1800.0,1800.0,1800.0,0],["2026-02-04",1800.0,1800.0,1800.0,1800.0,0],["2026-02-05",1800.0,1800.0,1800.0,1800.0,0],["2026-02-06",1700.0,1800.0,1700.0,1800.0,113600],["2026-02-09",1700.0,1700.0,1700.0,1700.0,0],["2026-02-10",1700.0,1700.0,1700.0,1700.0,0],["2026-02-11",1700.0,1700.0,1700.0,1700.0,0],["2026-02-12",1700.0,1700.0,1700.0,1700.0,0],["2026-02-13",1700.0,1800.0,1700.0,1800.0,6300],["2026-02-23",1700.0,1700.0,1700.0,1700.0,0],["2026-02-24",1700.0,1700.0,1700.0,1700.0,0],["2026-02-25",1700.0,1700.0,1700.0,1700.0,0],["2026-02-26",1700.0,1700.0,1700.0,1700.0,0],["2026-02-27",1700.0,1800.0,1700.0,1800.0,25700],["2026-03-02",1700.0,1700.0,1700.0,1700.0,0],["2026-03-03",1700.0,1700.0,1700.0,1700.0,0],["2026-03-04",1700.0,1700.0,1700.0,1700.0,0],["2026-03-05",1700.0,1700.0,1700.0,1700.0,0],["2026-03-06",1700.0,1800.0,1600.0,1800.0,85000],["2026-03-09",1700.0,1700.0,1700.0,1700.0,0],["2026-03-10",1700.0,1700.0,1700.0,1700.0,0],["2026-03-11",1700.0,1700.0,1700.0,1700.0,0],["2026-03-12",1700.0,1700.0,1700.0,1700.0,0],["2026-03-13",1700.0,1700.0,1600.0,1700.0,13400],["2026-03-16",1600.0,1600.0,1600.0,1600.0,0],["2026-03-17",1600.0,1600.0,1600.0,1600.0,0],["2026-03-18",1600.0,1600.0,1600.0,1600.0,0],["2026-03-19",1600.0,1600.0,1600.0,1600.0,0],["2026-03-20",1600.0,1700.0,1500.0,1700.0,20200],["2026-03-23",1600.0,1600.0,1600.0,1600.0,0],["2026-03-24",1600.0,1600.0,1600.0,1600.0,0],["2026-03-25",1600.0,1600.0,1600.0,1600.0,0],["2026-03-26",1600.0,1600.0,1600.0,1600.0,0],["2026-03-27",1600.0,1700.0,1600.0,1700.0,19200],["2026-03-30",1700.0,1700.0,1700.0,1700.0,0],["2026-03-31",1700.0,1700.0,1700.0,1700.0,0],["2026-04-01",1700.0,1700.0,1700.0,1700.0,0],["2026-04-02",1700.0,1700.0,1700.0,1700.0,0],["2026-04-03",1600.0,1700.0,1600.0,1700.0,48200],["2026-04-06",1700.0,1700.0,1700.0,1700.0,0],["2026-04-07",1700.0,1700.0,1700.0,1700.0,0],["2026-04-08",1700.0,1700.0,1700.0,1700.0,0],["2026-04-09",1700.0,1700.0,1700.0,1700.0,0],["2026-04-10",1600.0,1700.0,1500.0,1700.0,222700],["2026-04-13",1600.0,1600.0,1600.0,1600.0,0],["2026-04-14",1600.0,1600.0,1600.0,1600.0,0],["2026-04-15",1600.0,1600.0,1600.0,1600.0,0],["2026-04-16",1600.0,1600.0,1600.0,1600.0,0],["2026-04-17",1700.0,1700.0,1400.0,1600.0,53100],["2026-04-20",1600.0,1600.0,1600.0,1600.0,0],["2026-04-21",1600.0,1600.0,1600.0,1600.0,0],["2026-04-22",1600.0,1600.0,1600.0,1600.0,0],["2026-04-23",1600.0,1600.0,1600.0,1600.0,0],["2026-04-24",1600.0,1600.0,1400.0,1600.0,160800],["2026-04-28",1500.0,1500.0,1500.0,1500.0,0],["2026-04-29",1500.0,1500.0,1500.0,1500.0,0],["2026-05-04",1500.0,1500.0,1500.0,1500.0,0],["2026-05-05",1500.0,1500.0,1500.0,1500.0,0],["2026-05-06",1500.0,1500.0,1500.0,1500.0,0],["2026-05-07",1500.0,1500.0,1500.0,1500.0,0],["2026-05-08",1500.0,1500.0,1400.0,1500.0,54400],["2026-05-11",1500.0,1500.0,1500.0,1500.0,0],["2026-05-12",1500.0,1500.0,1500.0,1500.0,0],["2026-05-13",1500.0,1500.0,1500.0,1500.0,0],["2026-05-14",1500.0,1500.0,1500.0,1500.0,0],["2026-05-15",1500.0,1500.0,1400.0,1500.0,69700],["2026-05-18",1500.0,1500.0,1500.0,1500.0,0],["2026-05-19",1500.0,1500.0,1500.0,1500.0,0],["2026-05-20",1500.0,1500.0,1500.0,1500.0,0],["2026-05-21",1500.0,1500.0,1500.0,1500.0,0],["2026-05-22",1500.0,1500.0,1400.0,1400.0,34000],["2026-05-25",1500.0,1500.0,1500.0,1500.0,0],["2026-05-26",1500.0,1500.0,1500.0,1500.0,0],["2026-05-27",1500.0,1500.0,1500.0,1500.0,0],["2026-05-28",1500.0,1500.0,1500.0,1500.0,0],["2026-05-29",1500.0,1500.0,1400.0,1500.0,55100],["2026-06-01",1400.0,1400.0,1400.0,1400.0,0],["2026-06-02",1400.0,1400.0,1400.0,1400.0,0],["2026-06-03",1400.0,1400.0,1400.0,1400.0,0],["2026-06-04",1400.0,1400.0,1400.0,1400.0,0],["2026-06-05",1500.0,1500.0,1300.0,1400.0,111200],["2026-06-08",1400.0,1400.0,1400.0,1400.0,0],["2026-06-09",1400.0,1400.0,1400.0,1400.0,0],["2026-06-10",1400.0,1400.0,1400.0,1400.0,0],["2026-06-11",1400.0,1400.0,1400.0,1400.0,0],["2026-06-12",1400.0,1400.0,1400.0,1400.0,26000],["2026-06-15",1400.0,1400.0,1400.0,1400.0,0],["2026-06-16",1400.0,1400.0,1400.0,1400.0,0],["2026-06-17",1400.0,1400.0,1400.0,1400.0,0],["2026-06-18",1400.0,1400.0,1400.0,1400.0,0],["2026-06-19",1500.0,1500.0,1300.0,1500.0,31700],["2026-06-22",1400.0,1400.0,1400.0,1400.0,0],["2026-06-23",1400.0,1400.0,1400.0,1400.0,0],["2026-06-24",1400.0,1400.0,1400.0,1400.0,0],["2026-06-25",1400.0,1400.0,1400.0,1400.0,0],["2026-06-26",1500.0,1500.0,1400.0,1400.0,19100],["2026-06-29",1400.0,1400.0,1400.0,1400.0,0],["2026-06-30",1400.0,1400.0,1400.0,1400.0,0],["2026-07-01",1400.0,1400.0,1400.0,1400.0,0],["2026-07-02",1400.0,1400.0,1400.0,1400.0,0],["2026-07-03",1400.0,1400.0,1300.0,1300.0,28500],["2026-07-06",1400.0,1400.0,1400.0,1400.0,0],["2026-07-07",1400.0,1400.0,1400.0,1400.0,0],["2026-07-08",1400.0,1400.0,1400.0,1400.0,0],["2026-07-09",1400.0,1400.0,1400.0,1400.0,0],["2026-07-10",1400.0,1400.0,1300.0,1400.0,25200],["2026-07-13",1400.0,1400.0,1400.0,1400.0,0],["2026-07-14",1400.0,1400.0,1400.0,1400.0,0],["2026-07-15",1400.0,1400.0,1400.0,1400.0,0],["2026-07-16",1400.0,1400.0,1400.0,1400.0,0],["2026-07-17",1300.0,1300.0,1300.0,1300.0,1000],["2026-07-20",1300.0,1300.0,1300.0,1300.0,0],["2026-07-21",1300.0,1300.0,1300.0,1300.0,0],["2026-07-22",1300.0,1300.0,1300.0,1300.0,0],["2026-07-23",1300.0,1300.0,1300.0,1300.0,0],["2026-07-24",1300.0,1400.0,1300.0,1400.0,50600],["2026-07-27",1400.0,1400.0,1400.0,1400.0,0],["2026-07-28",1400.0,1400.0,1400.0,1400.0,0],["2026-07-29",1400.0,1400.0,1400.0,1400.0,0],["2026-07-30",1400.0,1400.0,1400.0,1400.0,0],["2026-07-31",1400.0,1500.0,1300.0,1500.0,876700],["2026-08-03",1400.0,1400.0,1400.0,1400.0,0],["2026-08-04",1400.0,1400.0,1400.0,1400.0,0],["2026-08-05",1400.0,1400.0,1400.0,1400.0,0],["2026-08-06",1400.0,1400.0,1400.0,1400.0,0],["2026-08-07",1400.0,1500.0,1400.0,1400.0,21700],["2026-08-10",1400.0,1400.0,1400.0,1400.0,0],["2026-08-11",1400.0,1400.0,1400.0,1400.0,0],["2026-08-12",1400.0,1400.0,1400.0,1400.0,0],["2026-08-13",1400.0,1400.0,1400.0,1400.0,0],["2026-08-14",1400.0,1400.0,1400.0,1400.0,12000],["2026-08-17",1400.0,1400.0,1400.0,1400.0,0],["2026-08-18",1400.0,1400.0,1400.0,1400.0,0],["2026-08-19",1400.0,1400.0,1400.0,1400.0,0],["2026-08-20",1400.0,1400.0,1400.0,1400.0,0],["2026-08-21",1400.0,1500.0,1400.0,1500.0,31200],["2026-08-24",1400.0,1400.0,1400.0,1400.0,0],["2026-08-25",1400.0,1400.0,1400.0,1400.0,0],["2026-08-26",1400.0,1400.0,1400.0,1400.0,0],["2026-08-27",1400.0,1400.0,1400.0,1400.0,0],["2026-08-28",1400.0,1500.0,1400.0,1500.0,3800],["2026-09-03",1500.0,1500.0,1500.0,1500.0,0],["2026-09-04",1400.0,1500.0,1300.0,1300.0,31000],["2026-09-07",1400.0,1400.0,1400.0,1400.0,0],["2026-09-08",1400.0,1400.0,1400.0,1400.0,0],["2026-09-09",1400.0,1400.0,1400.0,1400.0,0],["2026-09-10",1400.0,1400.0,1400.0,1400.0,0],["2026-09-11",1400.0,1500.0,1400.0,1500.0,44200],["2026-09-14",1500.0,1500.0,1500.0,1500.0,0],["2026-09-15",1500.0,1500.0,1500.0,1500.0,0],["2026-09-16",1500.0,1500.0,1500.0,1500.0,0],["2026-09-17",1500.0,1500.0,1500.0,1500.0,0],["2026-09-18",1300.0,1500.0,1300.0,1500.0,45500],["2026-09-21",1400.0,1400.0,1400.0,1400.0,0],["2026-09-22",1400.0,1400.0,1400.0,1400.0,0],["2026-09-23",1400.0,1400.0,1400.0,1400.0,0],["2026-09-24",1400.0,1400.0,1400.0,1400.0,0],["2026-09-25",1500.0,1600.0,1500.0,1600.0,28100],["2026-09-28",1500.0,1500.0,1500.0,1500.0,0],["2026-09-29",1500.0,1500.0,1500.0,1500.0,0],["2026-09-30",1500.0,1500.0,1500.0,1500.0,0],["2026-10-01",1500.0,1500.0,1500.0,1500.0,0],["2026-10-02",1600.0,1600.0,1500.0,1600.0,47800],["2026-10-05",1500.0,1500.0,1500.0,1500.0,0],["2026-10-06",1500.0,1500.0,1500.0,1500.0,0],["2026-10-07",1500.0,1500.0,1500.0,1500.0,0],["2026-10-08",1500.0,1500.0,1500.0,1500.0,0],["2026-10-09",1500.0,1700.0,1500.0,1500.0,6000],["2026-10-12",1500.0,1500.0,1500.0,1500.0,0]]}