{"sym":"FTM","index":false,"bars":[["2017-02-06",17268.29,17268.29,15253.66,15349.59,302200],["2017-02-07",14294.31,15349.59,14294.31,14294.31,164640],["2017-02-08",13334.96,14198.37,13334.96,14102.44,230300],["2017-02-09",15061.79,15061.79,13143.09,14102.44,216170],["2017-02-10",14102.44,14102.44,13143.09,13910.57,217430],["2017-02-13",14102.44,14102.44,12951.22,13910.57,222420],["2017-02-14",13910.57,14006.5,12951.22,13910.57,210900],["2017-02-15",13910.57,13910.57,12951.22,13814.63,175410],["2017-02-16",13814.63,13814.63,13286.99,13814.63,237260],["2017-02-17",13814.63,14006.5,12951.22,13718.7,191570],["2017-02-20",13718.7,13718.7,12951.22,13526.83,234150],["2017-02-21",13622.76,13910.57,13047.15,13910.57,223290],["2017-02-22",14006.5,14390.24,13143.09,13814.63,210330],["2017-02-23",13814.63,13814.63,12999.19,13718.7,226500],["2017-02-24",13718.7,13910.57,12951.22,13910.57,225810],["2017-02-27",14006.5,14006.5,13526.83,13910.57,224710],["2017-02-28",13910.57,13910.57,13047.15,13910.57,236760],["2017-03-01",13910.57,13910.57,13047.15,13622.76,218170],["2017-03-02",13718.7,13718.7,12951.22,13526.83,182480],["2017-03-03",13526.83,13526.83,12951.22,13143.09,336670],["2017-03-06",13143.09,13382.93,12663.41,13334.96,200610],["2017-03-07",13334.96,13334.96,12999.19,13239.02,205230],["2017-03-08",13334.96,13334.96,12855.28,13239.02,312760],["2017-03-09",13430.89,13430.89,12951.22,13239.02,206720],["2017-03-10",13239.02,13239.02,12855.28,13239.02,203960],["2017-03-13",13239.02,13239.02,12951.22,13239.02,248820],["2017-03-14",13239.02,13239.02,12855.28,13239.02,200970],["2017-03-15",13239.02,13239.02,12855.28,13143.09,147930],["2017-03-16",13239.02,13239.02,12855.28,13143.09,227620],["2017-03-17",13143.09,13143.09,12855.28,13047.15,157740],["2017-03-20",13143.09,13958.54,12855.28,13239.02,225390],["2017-03-21",12951.22,13239.02,12855.28,13239.02,281740],["2017-03-22",13239.02,13239.02,12855.28,13143.09,173890],["2017-03-23",13047.15,13239.02,12567.48,12759.35,183110],["2017-03-24",13047.15,13047.15,12663.41,12855.28,554820],["2017-03-27",12951.22,12951.22,12471.54,12759.35,2212220],["2017-03-28",12807.32,12855.28,12567.48,12855.28,181870],["2017-03-29",12855.28,12855.28,12375.61,12471.54,179640],["2017-03-30",12471.54,12567.48,12375.61,12471.54,2551770],["2017-03-31",12423.58,12423.58,11656.1,11800.0,349140],["2017-04-03",11895.93,12471.54,11895.93,12279.67,331710],["2017-04-04",12279.67,12663.41,12135.77,12375.61,205010],["2017-04-05",12471.54,12951.22,12087.8,12183.74,187740],["2017-04-07",12423.58,12423.58,11943.9,12087.8,181500],["2017-04-10",11991.87,12519.51,11512.2,11512.2,159760],["2017-04-11",11608.13,12183.74,11608.13,11704.07,139420],["2017-04-12",12375.61,12375.61,11656.1,11800.0,2200730],["2017-04-13",11991.87,12087.8,11656.1,11704.07,159000],["2017-04-14",12087.8,12279.67,11704.07,12279.67,196630],["2017-04-17",11991.87,12951.22,11991.87,12663.41,217910],["2017-04-18",12663.41,12951.22,12519.51,12951.22,263750],["2017-04-19",12951.22,13430.89,12711.38,13191.06,337650],["2017-04-20",13718.7,13718.7,13143.09,13191.06,360310],["2017-04-21",13191.06,13814.63,13191.06,13430.89,468320],["2017-04-24",13239.02,13382.93,13095.12,13143.09,254120],["2017-04-25",13239.02,13239.02,12951.22,13095.12,542350],["2017-04-26",13095.12,13382.93,13047.15,13334.96,353080],["2017-04-27",13239.02,13574.8,13239.02,13430.89,440160],["2017-04-28",13382.93,13478.86,12519.51,13143.09,570540],["2017-05-03",13239.02,13430.89,12951.22,13382.93,348780],["2017-05-04",13382.93,13430.89,13047.15,13430.89,414790],["2017-05-05",13286.99,13526.83,13239.02,13382.93,273180],["2017-05-08",13382.93,13526.83,13143.09,13430.89,637970],["2017-05-09",13430.89,13478.86,12903.25,12903.25,625240],["2017-05-10",12903.25,13430.89,12039.84,12903.25,498260],["2017-05-11",12471.54,12759.35,12183.74,12279.67,248580],["2017-05-12",12039.84,13095.12,11512.2,13095.12,446260],["2017-05-15",12903.25,12903.25,12567.48,12615.45,258250],["2017-05-16",12471.54,12615.45,12279.67,12327.64,203300],["2017-05-17",12375.61,12471.54,12183.74,12375.61,245600],["2017-05-18",12423.58,12423.58,12183.74,12231.71,231850],["2017-05-19",12231.71,12327.64,12135.77,12183.74,184080],["2017-05-22",12231.71,12231.71,12087.8,12183.74,148630],["2017-05-23",12183.74,12183.74,12087.8,12183.74,179430],["2017-05-24",12087.8,12231.71,11991.87,12231.71,161810],["2017-05-25",11512.2,12327.64,11512.2,12135.77,140270],["2017-05-26",12135.77,12231.71,12087.8,12183.74,151420],["2017-05-29",12183.74,12279.67,11560.16,11943.9,251140],["2017-05-30",11943.9,12039.84,11895.93,11943.9,84010],["2017-05-31",11943.9,11943.9,11128.46,11943.9,237280],["2017-06-01",11704.07,11943.9,11176.42,11416.26,326000],["2017-06-02",11704.07,11704.07,11128.46,11704.07,207790],["2017-06-05",11608.13,11752.03,11464.23,11752.03,165160],["2017-06-06",11656.1,11800.0,11512.2,11800.0,196940],["2017-06-07",11752.03,11847.97,11512.2,11847.97,208460],["2017-06-08",11895.93,11943.9,11608.13,11752.03,322580],["2017-06-09",11752.03,11800.0,11608.13,11752.03,204120],["2017-06-12",11752.03,12087.8,11608.13,11943.9,609240],["2017-06-13",11895.93,11991.87,11656.1,11800.0,188770],["2017-06-14",11800.0,11943.9,11656.1,11895.93,278490],["2017-06-15",11800.0,11943.9,11704.07,11847.97,158250],["2017-06-16",11847.97,11895.93,11752.03,11800.0,155720],["2017-06-19",11800.0,11895.93,11704.07,11800.0,163120],["2017-06-20",11800.0,12327.64,11704.07,12231.71,613550],["2017-06-21",12183.74,12567.48,12087.8,12471.54,566940],["2017-06-22",12519.51,12663.41,12231.71,12279.67,417660],["2017-06-23",12231.71,12375.61,12039.84,12135.77,252380],["2017-06-26",12135.77,12183.74,11943.9,12183.74,304380],["2017-06-27",12135.77,12375.61,12087.8,12279.67,273040],["2017-06-28",12279.67,12375.61,12087.8,12183.74,296340],["2017-06-29",12087.8,12231.71,11991.87,12087.8,176790],["2017-06-30",12231.71,12231.71,12039.84,12135.77,196990],["2017-07-03",12087.8,12183.74,11991.87,12135.77,163090],["2017-07-04",12135.77,12231.71,11991.87,12183.74,158680],["2017-07-05",12135.77,12327.64,12039.84,12087.8,162040],["2017-07-06",12087.8,12231.71,12039.84,12231.71,204680],["2017-07-07",12183.74,12279.67,12087.8,12183.74,148970],["2017-07-10",12087.8,12279.67,12039.84,12183.74,424930],["2017-07-11",12183.74,12327.64,11991.87,12279.67,428910],["2017-07-12",12231.71,12423.58,12231.71,12279.67,196480],["2017-07-13",12231.71,12279.67,12087.8,12231.71,150050],["2017-07-14",12279.67,12279.67,12039.84,12087.8,177780],["2017-07-17",12135.77,12903.25,12039.84,12903.25,1743130],["2017-07-18",12855.28,13718.7,12663.41,13047.15,2139010],["2017-07-19",12999.19,13239.02,12471.54,12471.54,679950],["2017-07-20",12375.61,12375.61,11847.97,12135.77,722500],["2017-07-21",12087.8,12279.67,11800.0,12231.71,568830],["2017-07-24",12231.71,12231.71,11847.97,12087.8,594520],["2017-07-25",12087.8,12183.74,11991.87,12183.74,242420],["2017-07-26",12183.74,12375.61,12087.8,12279.67,209970],["2017-07-27",12375.61,12375.61,12135.77,12231.71,186460],["2017-07-28",12183.74,12327.64,12087.8,12327.64,230120],["2017-07-31",12327.64,12471.54,12327.64,12471.54,214180],["2017-08-01",12423.58,12663.41,12327.64,12663.41,305320],["2017-08-02",12663.41,13143.09,12615.45,13143.09,1045830],["2017-08-03",13143.09,13382.93,12999.19,13382.93,435440],["2017-08-04",13334.96,13958.54,13191.06,13910.57,1270820],["2017-08-07",13862.6,14198.37,13526.83,13718.7,901240],["2017-08-08",13718.7,13718.7,13430.89,13574.8,425200],["2017-08-09",13622.76,13718.7,13382.93,13718.7,461260],["2017-08-10",13670.73,13862.6,13526.83,13766.67,331390],["2017-08-11",13766.67,14054.47,13622.76,13814.63,1152370],["2017-08-14",13766.67,13910.57,13574.8,13670.73,634050],["2017-08-15",13622.76,13814.63,13622.76,13718.7,261300],["2017-08-16",13670.73,13814.63,13622.76,13718.7,580040],["2017-08-17",13718.7,13718.7,13574.8,13670.73,529800],["2017-08-18",13670.73,13814.63,13622.76,13718.7,320720],["2017-08-21",13670.73,13814.63,13622.76,13766.67,269090],["2017-08-22",13718.7,13910.57,13718.7,13862.6,267190],["2017-08-23",13862.6,13958.54,13670.73,13766.67,302330],["2017-08-24",13766.67,13862.6,13430.89,13670.73,298960],["2017-08-25",13622.76,13814.63,13622.76,13670.73,358180],["2017-08-28",13670.73,13814.63,13622.76,13766.67,293130],["2017-08-29",13814.63,13814.63,13574.8,13766.67,472200],["2017-08-30",13814.63,13910.57,13622.76,13814.63,251850],["2017-08-31",13766.67,13910.57,13718.7,13814.63,194760],["2017-09-01",13814.63,13862.6,13718.7,13766.67,340370],["2017-09-05",13718.7,13766.67,13526.83,13766.67,1942790],["2017-09-06",13718.7,14726.02,13670.73,14726.02,2820950],["2017-09-07",14773.98,15301.63,14006.5,14630.08,2337270],["2017-09-08",14630.08,14630.08,14006.5,14102.44,577590],["2017-09-11",13766.67,14102.44,13670.73,13670.73,254030],["2017-09-12",13622.76,13862.6,13430.89,13862.6,3138400],["2017-09-13",13766.67,13958.54,13574.8,13910.57,1646530],["2017-09-14",13766.67,13958.54,13622.76,13718.7,523150],["2017-09-15",13718.7,13814.63,13526.83,13622.76,336220],["2017-09-18",13622.76,13910.57,13574.8,13766.67,575160],["2017-09-19",13718.7,13814.63,13574.8,13718.7,447440],["2017-09-20",13670.73,13910.57,13622.76,13862.6,836600],["2017-09-21",13862.6,13862.6,13430.89,13766.67,730070],["2017-09-22",13718.7,14150.41,13526.83,13814.63,1191860],["2017-09-25",13766.67,13910.57,13478.86,13766.67,1132450],["2017-09-26",13718.7,13814.63,13526.83,13718.7,346170],["2017-09-27",13718.7,13814.63,13526.83,13670.73,534330],["2017-09-28",13670.73,13718.7,13574.8,13670.73,246070],["2017-09-29",13670.73,13670.73,13286.99,13478.86,598450],["2017-10-02",13478.86,13622.76,13430.89,13574.8,414120],["2017-10-03",13574.8,13622.76,13430.89,13574.8,633570],["2017-10-04",13526.83,13574.8,13478.86,13574.8,317780],["2017-10-05",13574.8,13622.76,13526.83,13622.76,251840],["2017-10-06",13622.76,13814.63,13574.8,13718.7,394780],["2017-10-09",13718.7,13718.7,13574.8,13670.73,237990],["2017-10-10",13718.7,13766.67,13574.8,13718.7,280060],["2017-10-11",13718.7,14054.47,13670.73,13766.67,796450],["2017-10-12",13766.67,13862.6,13670.73,13862.6,768840],["2017-10-13",13862.6,13910.57,13814.63,13862.6,679060],["2017-10-16",13862.6,14150.41,13718.7,14006.5,919450],["2017-10-17",14006.5,14054.47,13670.73,13958.54,464690],["2017-10-18",13958.54,14006.5,13910.57,13958.54,531390],["2017-10-19",13958.54,14006.5,13862.6,13958.54,207250],["2017-10-20",13958.54,14438.21,13670.73,14006.5,1481340],["2017-10-23",14006.5,14054.47,13910.57,14006.5,340090],["2017-10-24",14006.5,14054.47,13862.6,14054.47,192400],["2017-10-25",14054.47,14869.92,13095.12,13814.63,2947840],["2017-10-26",13814.63,14102.44,12855.28,12999.19,876770],["2017-10-27",12951.22,13047.15,12135.77,12423.58,1862920],["2017-10-30",12087.8,12375.61,11560.16,12231.71,1928230],["2017-10-31",12231.71,12471.54,11416.26,11895.93,1794050],["2017-11-01",11512.2,11991.87,11080.49,11800.0,1638730],["2017-11-02",11500.0,12300.0,11400.0,12300.0,255180],["2017-11-03",12300.0,12400.0,11700.0,12400.0,319320],["2017-11-06",12400.0,12400.0,11750.0,12400.0,198730],["2017-11-07",12400.0,12400.0,12250.0,12400.0,330070],["2017-11-08",12400.0,12400.0,12000.0,12400.0,531560],["2017-11-09",12050.0,12400.0,12050.0,12400.0,229570],["2017-11-10",12400.0,12400.0,12100.0,12400.0,300250],["2017-11-13",12300.0,12400.0,12100.0,12400.0,148640],["2017-11-14",12400.0,12400.0,12100.0,12400.0,152830],["2017-11-15",12400.0,12400.0,12200.0,12400.0,213750],["2017-11-16",12400.0,12600.0,12200.0,12450.0,275280],["2017-11-17",12450.0,12600.0,12100.0,12500.0,317360],["2017-11-20",12500.0,12550.0,12200.0,12550.0,248090],["2017-11-21",12400.0,12550.0,12100.0,12400.0,224990],["2017-11-22",12400.0,12500.0,12050.0,12400.0,316770],["2017-11-23",12400.0,12400.0,12200.0,12400.0,208880],["2017-11-24",12300.0,12400.0,12150.0,12400.0,471290],["2017-11-27",12400.0,12450.0,12100.0,12450.0,232310],["2017-11-28",12450.0,12450.0,12150.0,12400.0,134130],["2017-11-29",12400.0,12400.0,12250.0,12400.0,191790],["2017-11-30",12400.0,12400.0,12100.0,12400.0,1590890],["2017-12-01",12400.0,12400.0,12200.0,12400.0,244690],["2017-12-04",12350.0,12400.0,12300.0,12400.0,150170],["2017-12-05",12400.0,12400.0,12300.0,12400.0,157000],["2017-12-06",12400.0,12400.0,12300.0,12400.0,145770],["2017-12-07",12400.0,12400.0,12250.0,12400.0,601310],["2017-12-08",12300.0,12400.0,12250.0,12400.0,1026740],["2017-12-11",12400.0,12400.0,12300.0,12400.0,380060],["2017-12-12",12300.0,12400.0,12300.0,12400.0,161970],["2017-12-13",12350.0,12400.0,12300.0,12400.0,475770],["2017-12-14",12300.0,12350.0,12300.0,12350.0,135700],["2017-12-15",12350.0,12400.0,12250.0,12350.0,460230],["2017-12-18",12350.0,12450.0,12350.0,12400.0,599080],["2017-12-19",12400.0,12500.0,12400.0,12500.0,3049290],["2017-12-20",12500.0,13350.0,12450.0,13350.0,2327300],["2017-12-21",13450.0,13600.0,13250.0,13250.0,701370],["2017-12-22",13200.0,13250.0,13100.0,13100.0,1160850],["2017-12-25",12300.0,13000.0,12250.0,12500.0,1696020],["2017-12-26",12500.0,12500.0,12300.0,12450.0,1134280],["2017-12-27",12450.0,12450.0,12200.0,12400.0,675000],["2017-12-28",12200.0,12400.0,12200.0,12400.0,2846370],["2017-12-29",12400.0,12400.0,12150.0,12400.0,2210730],["2018-01-02",12400.0,12400.0,12150.0,12400.0,470180],["2018-01-03",12400.0,12400.0,12200.0,12400.0,2352720],["2018-01-04",12200.0,12450.0,12200.0,12400.0,315010],["2018-01-05",12400.0,12400.0,12250.0,12400.0,2196740],["2018-01-08",12400.0,12400.0,12150.0,12400.0,1586650],["2018-01-09",12400.0,12400.0,12200.0,12400.0,1159230],["2018-01-10",12400.0,12400.0,12200.0,12400.0,286880],["2018-01-11",12400.0,12400.0,12200.0,12400.0,481720],["2018-01-12",12400.0,12550.0,12350.0,12450.0,351390],["2018-01-15",12450.0,12450.0,12400.0,12450.0,228630],["2018-01-16",12450.0,12500.0,12400.0,12500.0,155690],["2018-01-17",12500.0,12550.0,12300.0,12450.0,160210],["2018-01-18",12450.0,12500.0,12200.0,12500.0,409150],["2018-01-19",12500.0,12550.0,12450.0,12550.0,242320],["2018-01-22",12550.0,12600.0,12300.0,12400.0,176460],["2018-01-25",12350.0,12450.0,12300.0,12350.0,219550],["2018-01-26",12400.0,12400.0,12200.0,12350.0,159490],["2018-01-29",12300.0,12400.0,12250.0,12400.0,389170],["2018-01-30",12400.0,12400.0,12200.0,12400.0,665030],["2018-01-31",12400.0,12400.0,12200.0,12400.0,294810],["2018-02-01",12400.0,12400.0,12300.0,12400.0,282300],["2018-02-02",12400.0,12400.0,12300.0,12400.0,269590],["2018-02-05",12400.0,12450.0,12300.0,12450.0,321360],["2018-02-06",12450.0,12450.0,12300.0,12400.0,281600],["2018-02-07",12400.0,12500.0,12200.0,12400.0,585140],["2018-02-08",12400.0,12400.0,12300.0,12400.0,453970],["2018-02-09",12400.0,12400.0,12300.0,12400.0,607640],["2018-02-12",12400.0,12500.0,12300.0,12400.0,670030],["2018-02-13",12400.0,12500.0,12400.0,12500.0,717530],["2018-02-21",12500.0,12550.0,12400.0,12500.0,677110],["2018-02-22",12500.0,13000.0,12400.0,12900.0,1233470],["2018-02-23",12900.0,12900.0,12600.0,12700.0,482620],["2018-02-26",12700.0,12700.0,12400.0,12450.0,266910],["2018-02-27",12300.0,12450.0,12150.0,12400.0,624890],["2018-02-28",12400.0,12500.0,12350.0,12450.0,828290],["2018-03-01",12500.0,12500.0,12350.0,12500.0,1018240],["2018-03-02",12500.0,12550.0,12400.0,12500.0,1270040],["2018-03-05",12500.0,12600.0,12400.0,12450.0,1508180],["2018-03-06",12300.0,12450.0,12300.0,12450.0,1386020],["2018-03-07",12450.0,12450.0,12200.0,12450.0,729820],["2018-03-08",12450.0,12450.0,12300.0,12450.0,1992160],["2018-03-09",12450.0,12450.0,12200.0,12450.0,857480],["2018-03-12",12450.0,12800.0,12300.0,12800.0,896800],["2018-03-13",12850.0,13550.0,12700.0,13500.0,1877970],["2018-03-14",13600.0,14400.0,13350.0,14400.0,2267820],["2018-03-15",14450.0,14900.0,14400.0,14850.0,740100],["2018-03-16",14500.0,14800.0,14000.0,14000.0,354370],["2018-03-19",13400.0,14450.0,13300.0,14450.0,373240],["2018-03-20",14450.0,14450.0,13800.0,14450.0,272540],["2018-03-21",14200.0,14450.0,14000.0,14450.0,228880],["2018-03-22",14450.0,14600.0,14300.0,14600.0,704270],["2018-03-23",14600.0,14800.0,14050.0,14600.0,697090],["2018-03-26",14600.0,14650.0,14500.0,14550.0,304080],["2018-03-27",14550.0,14600.0,14350.0,14350.0,260730],["2018-03-28",14350.0,14400.0,14200.0,14300.0,253620],["2018-03-29",14250.0,14500.0,14250.0,14500.0,1185100],["2018-03-30",14500.0,14850.0,14300.0,14800.0,578100],["2018-04-02",14800.0,15000.0,14700.0,15000.0,366580],["2018-04-03",15000.0,15100.0,15000.0,15100.0,1310580],["2018-04-04",15050.0,15100.0,14850.0,15000.0,212810],["2018-04-05",15000.0,15100.0,14950.0,15000.0,1514430],["2018-04-06",15000.0,15200.0,14950.0,15200.0,360530],["2018-04-09",15200.0,15300.0,15100.0,15200.0,387330],["2018-04-10",15200.0,15700.0,15150.0,15700.0,1032880],["2018-04-11",15750.0,15750.0,15500.0,15650.0,757810],["2018-04-12",15350.0,15650.0,15200.0,15250.0,201720],["2018-04-13",15250.0,15250.0,15050.0,15200.0,335560],["2018-04-16",15200.0,15200.0,15000.0,15100.0,160610],["2018-04-17",15100.0,15200.0,15050.0,15200.0,443730],["2018-04-18",15200.0,15400.0,15100.0,15300.0,363690],["2018-04-19",15300.0,15300.0,15150.0,15300.0,391270],["2018-04-20",15300.0,15350.0,15200.0,15350.0,209460],["2018-04-23",15350.0,15400.0,15200.0,15350.0,371560],["2018-04-24",15350.0,15450.0,15350.0,15350.0,288740],["2018-04-26",15350.0,15400.0,15350.0,15350.0,508350],["2018-04-27",15300.0,15350.0,15150.0,15200.0,572310],["2018-05-02",15200.0,15250.0,15150.0,15150.0,361300],["2018-05-03",15150.0,15150.0,15000.0,15050.0,614710],["2018-05-04",15050.0,15200.0,15000.0,15150.0,653750],["2018-05-07",15150.0,15200.0,15050.0,15100.0,689950],["2018-05-08",15100.0,15100.0,15050.0,15100.0,733080],["2018-05-09",15100.0,15200.0,15100.0,15100.0,713160],["2018-05-10",15100.0,15150.0,15050.0,15050.0,924260],["2018-05-11",15050.0,15100.0,15000.0,15050.0,1006870],["2018-05-14",15050.0,15050.0,15000.0,15050.0,990000],["2018-05-15",15050.0,15150.0,15000.0,15100.0,1109710],["2018-05-16",15100.0,15100.0,14900.0,14950.0,1061130],["2018-05-17",14950.0,14950.0,14700.0,14900.0,992170],["2018-05-18",14850.0,14950.0,14850.0,14900.0,1318850],["2018-05-21",14850.0,15000.0,14850.0,14850.0,1399040],["2018-05-22",14850.0,14900.0,14800.0,14900.0,1820120],["2018-05-23",15000.0,15000.0,14900.0,14950.0,1346800],["2018-05-24",15000.0,15050.0,14950.0,15000.0,1131140],["2018-05-25",15000.0,15050.0,14900.0,15000.0,656440],["2018-05-28",15000.0,15050.0,14850.0,15000.0,955820],["2018-05-29",15000.0,15000.0,14800.0,15000.0,828870],["2018-05-30",15000.0,15000.0,14900.0,14900.0,1356060],["2018-05-31",15000.0,15000.0,14900.0,14950.0,1878220],["2018-06-01",15000.0,15000.0,14900.0,14950.0,1785280],["2018-06-04",15000.0,15000.0,14950.0,14950.0,1770980],["2018-06-05",15000.0,15050.0,14850.0,15050.0,1282730],["2018-06-06",15050.0,15050.0,14950.0,15050.0,674780],["2018-06-07",15050.0,15050.0,14950.0,15050.0,854720],["2018-06-08",15050.0,15050.0,15000.0,15000.0,590940],["2018-06-11",15100.0,15150.0,15050.0,15150.0,2940830],["2018-06-12",15150.0,15600.0,15050.0,15600.0,1105820],["2018-06-13",15600.0,15700.0,15500.0,15700.0,645340],["2018-06-14",15600.0,15850.0,15600.0,15650.0,1617480],["2018-06-15",15500.0,15500.0,15250.0,15400.0,599580],["2018-06-18",15400.0,15450.0,15350.0,15450.0,1013050],["2018-06-19",15450.0,15500.0,15300.0,15500.0,939390],["2018-06-20",15500.0,16350.0,15400.0,16300.0,1693480],["2018-06-21",16250.0,16700.0,16200.0,16700.0,831350],["2018-06-22",16700.0,16700.0,16150.0,16150.0,969750],["2018-06-25",16150.0,16150.0,15650.0,16000.0,949320],["2018-06-26",16000.0,16050.0,15700.0,16050.0,1856330],["2018-06-27",16100.0,16200.0,15900.0,16200.0,410920],["2018-06-28",16200.0,16600.0,16200.0,16550.0,978780],["2018-06-29",16500.0,16750.0,16350.0,16500.0,1213270],["2018-07-02",16400.0,16500.0,16050.0,16050.0,1369060],["2018-07-03",15950.0,15950.0,15300.0,15850.0,652530],["2018-07-04",16000.0,16000.0,15200.0,15900.0,240310],["2018-07-05",15900.0,15900.0,15400.0,15900.0,484640],["2018-07-06",16000.0,16000.0,15750.0,16000.0,227410],["2018-07-09",16000.0,16050.0,16000.0,16000.0,740270],["2018-07-10",16000.0,16100.0,16000.0,16050.0,720790],["2018-07-11",16050.0,16100.0,15900.0,16100.0,931560],["2018-07-12",16000.0,16150.0,16000.0,16150.0,498470],["2018-07-13",16150.0,16200.0,16000.0,16200.0,688890],["2018-07-16",16200.0,16250.0,16000.0,16200.0,516230],["2018-07-17",16200.0,16250.0,16200.0,16250.0,914750],["2018-07-18",16100.0,16250.0,16000.0,16000.0,1113210],["2018-07-19",16000.0,16150.0,15900.0,16150.0,660440],["2018-07-20",16150.0,16200.0,16000.0,16200.0,240650],["2018-07-23",16200.0,16600.0,16000.0,16600.0,1071320],["2018-07-24",16600.0,17750.0,16400.0,17750.0,1756790],["2018-07-25",17850.0,18950.0,17650.0,18950.0,1861110],["2018-07-26",19000.0,19100.0,17650.0,17650.0,1136210],["2018-07-27",17200.0,17650.0,16450.0,16450.0,217780],["2018-07-30",15300.0,15500.0,15300.0,15400.0,387780],["2018-07-31",15400.0,15400.0,14350.0,15000.0,1249400],["2018-08-01",14900.0,15000.0,14850.0,15000.0,980980],["2018-08-02",14800.0,15050.0,14800.0,15050.0,1365440],["2018-08-03",15200.0,15200.0,14950.0,15050.0,814260],["2018-08-06",15050.0,15050.0,14850.0,15000.0,867220],["2018-08-07",15000.0,15050.0,14900.0,15000.0,1054270],["2018-08-08",14900.0,15000.0,14900.0,15000.0,1001820],["2018-08-09",15050.0,15050.0,14850.0,14950.0,1395190],["2018-08-10",15000.0,15000.0,14900.0,14950.0,1227320],["2018-08-13",15000.0,15000.0,14900.0,15000.0,1872090],["2018-08-14",15000.0,15050.0,14950.0,15000.0,1708370],["2018-08-15",15000.0,15100.0,14900.0,15000.0,1513390],["2018-08-16",15000.0,15100.0,14950.0,15000.0,1528260],["2018-08-17",15000.0,15050.0,14950.0,15000.0,1959150],["2018-08-20",15000.0,15050.0,14900.0,15050.0,2173060],["2018-08-21",15050.0,15450.0,15050.0,15400.0,2050710],["2018-08-22",15450.0,15500.0,15350.0,15400.0,1079310],["2018-08-23",15400.0,15450.0,15300.0,15400.0,1237080],["2018-08-24",15300.0,15300.0,14850.0,15000.0,1306400],["2018-08-27",15000.0,15050.0,14900.0,15000.0,1259570],["2018-08-28",15000.0,15150.0,15000.0,15050.0,1148620],["2018-08-29",15050.0,15100.0,14950.0,15000.0,1293290],["2018-08-30",15000.0,15050.0,14850.0,15000.0,2001660],["2018-08-31",15000.0,15050.0,14450.0,15000.0,2639430],["2018-09-04",15000.0,15000.0,14900.0,15000.0,1701580],["2018-09-05",15000.0,15200.0,14900.0,15050.0,1924540],["2018-09-06",15050.0,15150.0,14900.0,15000.0,2237450],["2018-09-07",15000.0,15000.0,14850.0,15000.0,1638530],["2018-09-10",15000.0,15100.0,14900.0,15000.0,2125150],["2018-09-11",15000.0,15050.0,14800.0,15000.0,1619040],["2018-09-12",15000.0,15050.0,15000.0,15050.0,1688410],["2018-09-13",15050.0,15150.0,15050.0,15100.0,1614840],["2018-09-14",15050.0,15100.0,15000.0,15100.0,1370800],["2018-09-17",15150.0,15150.0,15100.0,15100.0,919960],["2018-09-18",15100.0,15200.0,15000.0,15200.0,1145340],["2018-09-19",15200.0,15300.0,15100.0,15300.0,792570],["2018-09-20",15350.0,15700.0,15300.0,15650.0,1225660],["2018-09-21",15750.0,15750.0,15450.0,15500.0,425330],["2018-09-24",15500.0,15500.0,15250.0,15500.0,1146220],["2018-09-25",15500.0,15550.0,15200.0,15300.0,1468220],["2018-09-26",15300.0,15300.0,15150.0,15200.0,463550],["2018-09-27",15100.0,15250.0,15100.0,15200.0,1079340],["2018-09-28",15200.0,15650.0,15200.0,15600.0,1208150],["2018-10-01",15650.0,16050.0,15550.0,16000.0,1099160],["2018-10-02",16000.0,16150.0,15850.0,15850.0,610200],["2018-10-03",15850.0,15850.0,15400.0,15500.0,399050],["2018-10-04",15550.0,15550.0,15500.0,15550.0,203070],["2018-10-05",15550.0,15600.0,15450.0,15550.0,193140],["2018-10-08",15800.0,15800.0,15500.0,15550.0,1178130],["2018-10-09",15550.0,15600.0,15450.0,15500.0,543880],["2018-10-10",15500.0,15550.0,15000.0,15500.0,794350],["2018-10-11",15450.0,15500.0,15350.0,15500.0,869050],["2018-10-12",15550.0,15550.0,15400.0,15500.0,614540],["2018-10-15",15400.0,15550.0,15400.0,15500.0,443320],["2018-10-16",15500.0,15550.0,15450.0,15500.0,594920],["2018-10-17",15450.0,15600.0,15450.0,15450.0,592850],["2018-10-18",15450.0,15550.0,15400.0,15450.0,522440],["2018-10-19",15450.0,15450.0,15200.0,15400.0,650840],["2018-10-22",15400.0,15400.0,15150.0,15300.0,1009400],["2018-10-23",15250.0,15300.0,15150.0,15200.0,1082210],["2018-10-24",15200.0,15250.0,14900.0,15000.0,1229870],["2018-10-25",15000.0,15000.0,14700.0,14900.0,1125780],["2018-10-26",14900.0,15100.0,14850.0,14950.0,1449380],["2018-10-29",14950.0,14950.0,14850.0,14950.0,1218500],["2018-10-30",14950.0,15000.0,14900.0,15000.0,1148430],["2018-10-31",14950.0,14950.0,14850.0,14950.0,911100],["2018-11-01",14950.0,14950.0,14850.0,14900.0,862420],["2018-11-02",14900.0,14950.0,14850.0,14950.0,852700],["2018-11-05",14950.0,15450.0,14850.0,15400.0,1758370],["2018-11-06",15400.0,15550.0,15400.0,15400.0,971450],["2018-11-07",15400.0,15450.0,15300.0,15400.0,920150],["2018-11-08",15350.0,15550.0,15300.0,15500.0,1075550],["2018-11-09",15500.0,15500.0,15300.0,15300.0,926600],["2018-11-12",15300.0,15300.0,15200.0,15200.0,992770],["2018-11-13",15200.0,15300.0,15100.0,15200.0,1114920],["2018-11-14",15200.0,15300.0,15100.0,15250.0,965110],["2018-11-15",15250.0,15300.0,15150.0,15200.0,963250],["2018-11-16",15200.0,15200.0,15100.0,15100.0,1084040],["2018-11-19",15100.0,15200.0,15000.0,15100.0,2669880],["2018-11-20",15100.0,15200.0,15000.0,15100.0,2587080],["2018-11-21",15200.0,15200.0,15000.0,15000.0,1055490],["2018-11-22",15100.0,15100.0,14900.0,15000.0,1260480],["2018-11-23",15200.0,15200.0,14950.0,15100.0,970840],["2018-11-26",15100.0,15200.0,15000.0,15100.0,902050],["2018-11-27",15100.0,15200.0,15000.0,15200.0,1325680],["2018-11-28",15200.0,15250.0,15050.0,15200.0,945990],["2018-11-29",15150.0,15200.0,15100.0,15200.0,943860],["2018-11-30",15200.0,15250.0,15100.0,15200.0,5649540],["2018-12-03",15200.0,15250.0,15150.0,15200.0,1873320],["2018-12-04",15100.0,15250.0,15050.0,15150.0,2380550],["2018-12-05",15100.0,15150.0,15100.0,15150.0,3394980],["2018-12-06",15150.0,15150.0,15100.0,15150.0,1134590],["2018-12-07",15150.0,15150.0,15050.0,15100.0,1679210],["2018-12-10",15050.0,15150.0,15000.0,15100.0,969930],["2018-12-11",15100.0,15200.0,15050.0,15150.0,1734550],["2018-12-12",14950.0,15200.0,14900.0,15200.0,1120040],["2018-12-13",15150.0,15200.0,15100.0,15150.0,3378410],["2018-12-14",15000.0,15500.0,15000.0,15500.0,1691980],["2018-12-17",15300.0,15500.0,15300.0,15450.0,990870],["2018-12-18",15400.0,15500.0,15300.0,15400.0,1203600],["2018-12-19",15350.0,15450.0,15350.0,15450.0,2512650],["2018-12-20",15400.0,15450.0,15350.0,15400.0,1573560],["2018-12-21",15350.0,16050.0,15350.0,16050.0,2200050],["2018-12-24",16050.0,16050.0,15800.0,15850.0,1164840],["2018-12-25",15750.0,16000.0,15750.0,16000.0,1142640],["2018-12-26",15950.0,15950.0,15750.0,15800.0,1020510],["2018-12-27",15850.0,15900.0,15750.0,15800.0,987180],["2018-12-28",15750.0,16300.0,15750.0,16300.0,1872880],["2019-01-02",16100.0,16300.0,16100.0,16250.0,1239750],["2019-01-03",16250.0,16300.0,16100.0,16100.0,979670],["2019-01-04",16200.0,16250.0,16050.0,16150.0,908350],["2019-01-07",16150.0,16250.0,16100.0,16250.0,1102740],["2019-01-08",16150.0,16250.0,16100.0,16100.0,1232950],["2019-01-09",16100.0,16600.0,16100.0,16600.0,1687050],["2019-01-10",16450.0,16550.0,16400.0,16450.0,5914180],["2019-01-11",16400.0,16500.0,16250.0,16500.0,3429590],["2019-01-14",16500.0,16800.0,16450.0,16800.0,3088430],["2019-01-15",16800.0,16800.0,16600.0,16700.0,1135400],["2019-01-16",16600.0,16750.0,16300.0,16400.0,1266250],["2019-01-17",16100.0,16100.0,15300.0,15700.0,1438090],["2019-01-18",15700.0,15700.0,14650.0,15000.0,1531880],["2019-01-21",14500.0,15000.0,13950.0,14950.0,523720],["2019-01-22",14500.0,15000.0,14400.0,15000.0,2578240],["2019-01-23",14500.0,15000.0,14500.0,15000.0,1333540],["2019-01-24",15000.0,15000.0,14800.0,14950.0,1385430],["2019-01-25",14800.0,15000.0,14800.0,15000.0,984280],["2019-01-28",15000.0,15000.0,14850.0,15000.0,956350],["2019-01-29",14900.0,15000.0,14850.0,15000.0,2167010],["2019-01-30",15000.0,15000.0,14800.0,15000.0,973130],["2019-01-31",15000.0,15000.0,14900.0,15000.0,978350],["2019-02-01",15000.0,15000.0,14800.0,15000.0,948950],["2019-02-11",15000.0,15000.0,14500.0,14900.0,965060],["2019-02-12",14900.0,14900.0,14500.0,14900.0,1088010],["2019-02-13",14900.0,14900.0,14500.0,14900.0,1115700],["2019-02-14",14900.0,14900.0,14500.0,14900.0,1047320],["2019-02-15",14900.0,14900.0,14500.0,14900.0,1110370],["2019-02-18",14500.0,14900.0,14500.0,14900.0,1151840],["2019-02-19",14900.0,14900.0,14450.0,14900.0,1542590],["2019-02-20",14450.0,14900.0,14450.0,14900.0,1186960],["2019-02-21",14900.0,14900.0,14500.0,14900.0,1383070],["2019-02-22",14850.0,15400.0,14850.0,15400.0,1408920],["2019-02-25",15350.0,16350.0,15350.0,16350.0,1456720],["2019-02-26",16350.0,16900.0,16250.0,16750.0,2802400],["2019-02-27",16750.0,16750.0,16500.0,16550.0,1199410],["2019-02-28",16550.0,16550.0,16100.0,16250.0,1427530],["2019-03-01",16250.0,16250.0,15700.0,16250.0,2458210],["2019-03-04",16250.0,16250.0,15800.0,16250.0,1187340],["2019-03-05",16250.0,16350.0,16050.0,16350.0,1615520],["2019-03-06",16350.0,17450.0,16350.0,17450.0,2202940],["2019-03-07",17800.0,18300.0,17800.0,18100.0,2810870],["2019-03-08",18100.0,18400.0,18050.0,18400.0,2593750],["2019-03-11",18350.0,18400.0,18250.0,18350.0,1491680],["2019-03-12",18350.0,18350.0,17400.0,17450.0,1327760],["2019-03-13",17450.0,18600.0,16400.0,18600.0,1832250],["2019-03-14",18600.0,18600.0,18250.0,18600.0,1858770],["2019-03-15",18600.0,18600.0,18000.0,18600.0,1473180],["2019-03-18",18600.0,18600.0,18350.0,18500.0,1263550],["2019-03-19",18500.0,18600.0,18300.0,18500.0,2249560],["2019-03-20",17900.0,18500.0,17250.0,18500.0,1345030],["2019-03-21",18500.0,18500.0,18250.0,18500.0,1864970],["2019-03-22",18200.0,18550.0,18200.0,18500.0,1749250],["2019-03-25",18200.0,18500.0,18200.0,18500.0,1546280],["2019-03-26",18500.0,18500.0,18250.0,18500.0,2591300],["2019-03-27",18500.0,19000.0,18450.0,19000.0,3349460],["2019-03-28",18700.0,19550.0,18700.0,19550.0,1518410],["2019-03-29",19550.0,20500.0,19400.0,20500.0,1673410],["2019-04-01",20500.0,21150.0,20200.0,20200.0,1146640],["2019-04-02",19750.0,20250.0,19000.0,19850.0,784720],["2019-04-03",19400.0,19850.0,19000.0,19700.0,828760],["2019-04-04",19000.0,19550.0,18950.0,19550.0,758760],["2019-04-05",19350.0,20000.0,19150.0,20000.0,1021820],["2019-04-08",19750.0,20300.0,19700.0,20300.0,1056560],["2019-04-09",20300.0,21350.0,20200.0,21350.0,1188020],["2019-04-10",21000.0,22000.0,20650.0,22000.0,1364040],["2019-04-11",21500.0,21900.0,21050.0,21150.0,708640],["2019-04-12",20450.0,21000.0,20100.0,20800.0,1086310],["2019-04-16",20700.0,20850.0,20400.0,20700.0,1952900],["2019-04-17",20500.0,20700.0,20450.0,20500.0,772830],["2019-04-18",20500.0,20950.0,20450.0,20800.0,1048720],["2019-04-19",20700.0,21000.0,20600.0,20800.0,742410],["2019-04-22",20500.0,20800.0,20500.0,20700.0,724580],["2019-04-23",20500.0,20750.0,20400.0,20500.0,723350],["2019-04-24",20500.0,20950.0,20200.0,20950.0,923780],["2019-04-25",20950.0,21150.0,20700.0,20900.0,744770],["2019-04-26",20700.0,20900.0,20650.0,20800.0,683430],["2019-05-02",20700.0,21100.0,20700.0,20950.0,718880],["2019-05-03",20800.0,21450.0,20750.0,21450.0,975740],["2019-05-06",21000.0,21850.0,20800.0,21800.0,873820],["2019-05-07",21800.0,22550.0,21650.0,22550.0,1108430],["2019-05-08",22550.0,23150.0,22450.0,23000.0,1400220],["2019-05-09",22750.0,22950.0,22000.0,22350.0,1141300],["2019-05-10",22350.0,22400.0,22100.0,22350.0,619040],["2019-05-13",22350.0,23100.0,22350.0,22800.0,1081050],["2019-05-14",22550.0,22900.0,22350.0,22750.0,1143840],["2019-05-15",22350.0,22900.0,22350.0,22750.0,770120],["2019-05-16",22750.0,22750.0,22450.0,22550.0,826830],["2019-05-17",22550.0,23750.0,22350.0,23750.0,1242040],["2019-05-20",23800.0,24250.0,23700.0,24250.0,657740],["2019-05-21",24150.0,24250.0,23850.0,24150.0,831060],["2019-05-22",23700.0,24000.0,23300.0,23400.0,788080],["2019-05-23",23400.0,23500.0,23000.0,23250.0,688270],["2019-05-24",23200.0,24000.0,23200.0,23550.0,718670],["2019-05-27",23550.0,25150.0,23350.0,25150.0,1431710],["2019-05-28",25300.0,25450.0,24450.0,24900.0,1067470],["2019-05-29",24500.0,24900.0,24000.0,24000.0,750830],["2019-05-30",24000.0,24000.0,23450.0,23550.0,682300],["2019-05-31",23450.0,23600.0,23150.0,23300.0,763680],["2019-06-03",23300.0,23400.0,22950.0,23250.0,2053730],["2019-06-04",23000.0,23400.0,23000.0,23400.0,701980],["2019-06-05",23300.0,23500.0,23150.0,23400.0,791370],["2019-06-06",23300.0,23500.0,23250.0,23400.0,694540],["2019-06-07",23400.0,23950.0,23300.0,23950.0,1003640],["2019-06-10",24100.0,24300.0,23550.0,23900.0,743660],["2019-06-11",23800.0,23950.0,23500.0,23800.0,615260],["2019-06-12",23700.0,24100.0,23500.0,23800.0,624120],["2019-06-13",23400.0,23800.0,23250.0,23800.0,716660],["2019-06-14",23700.0,24150.0,23700.0,23950.0,1218570],["2019-06-17",23950.0,24000.0,23750.0,23950.0,698860],["2019-06-18",23950.0,24000.0,23700.0,23800.0,757940],["2019-06-19",23800.0,23950.0,23600.0,23600.0,959800],["2019-06-20",23700.0,23850.0,23450.0,23550.0,922040],["2019-06-21",23600.0,23700.0,23500.0,23600.0,814470],["2019-06-24",23600.0,24100.0,23550.0,24100.0,971990],["2019-06-25",23900.0,24100.0,23850.0,23900.0,973050],["2019-06-26",23900.0,24250.0,23900.0,24150.0,826690],["2019-06-27",24100.0,24250.0,23800.0,23800.0,803020],["2019-06-28",23600.0,23800.0,23600.0,23800.0,642680],["2019-07-01",23750.0,23800.0,23200.0,23650.0,671440],["2019-07-02",23600.0,23750.0,23600.0,23650.0,692960],["2019-07-03",23650.0,23850.0,23650.0,23800.0,682460],["2019-07-04",23800.0,24150.0,23750.0,24150.0,723600],["2019-07-05",24000.0,24500.0,23850.0,24500.0,951090],["2019-07-08",24500.0,24800.0,24400.0,24700.0,976080],["2019-07-09",24600.0,25000.0,24500.0,25000.0,1041040],["2019-07-10",24800.0,25400.0,24800.0,25000.0,829350],["2019-07-11",25000.0,25100.0,24200.0,24500.0,668420],["2019-07-12",24500.0,24550.0,23950.0,24150.0,720430],["2019-07-15",24150.0,24400.0,23950.0,24400.0,994840],["2019-07-16",24400.0,24800.0,24350.0,24800.0,1076280],["2019-07-17",24800.0,24900.0,24700.0,24800.0,758640],["2019-07-18",24700.0,25000.0,24550.0,24800.0,784360],["2019-07-19",24800.0,25200.0,24650.0,25000.0,1137640],["2019-07-22",24750.0,24850.0,24600.0,24850.0,718390],["2019-07-23",24800.0,24850.0,24600.0,24700.0,4212950],["2019-07-24",24750.0,24800.0,24650.0,24800.0,2037300],["2019-07-25",24700.0,24800.0,24400.0,24400.0,700910],["2019-07-26",24400.0,24400.0,24000.0,24150.0,932360],["2019-07-29",24150.0,24250.0,24050.0,24150.0,806610],["2019-07-30",24150.0,24450.0,24050.0,24150.0,863440],["2019-07-31",24150.0,24250.0,24050.0,24150.0,877230],["2019-08-01",24000.0,24200.0,24000.0,24100.0,936000],["2019-08-02",24100.0,24100.0,23600.0,24000.0,1202410],["2019-08-05",24000.0,24050.0,23900.0,24000.0,1289330],["2019-08-06",23800.0,24000.0,23750.0,24000.0,1071440],["2019-08-07",23850.0,24000.0,23800.0,24000.0,931220],["2019-08-08",24000.0,24050.0,23850.0,24000.0,995080],["2019-08-09",24000.0,24250.0,24000.0,24200.0,929850],["2019-08-12",24150.0,24150.0,24100.0,24150.0,1037950],["2019-08-13",24150.0,24350.0,24050.0,24100.0,891220],["2019-08-14",24100.0,24250.0,23650.0,23650.0,868530],["2019-08-15",23300.0,23300.0,22000.0,22000.0,928000],["2019-08-16",20500.0,20500.0,20500.0,20500.0,560],["2019-08-19",19100.0,19100.0,19100.0,19100.0,440],["2019-08-20",17800.0,17800.0,17800.0,17800.0,370],["2019-08-21",16600.0,16600.0,16600.0,16600.0,420],["2019-08-22",15450.0,15450.0,15450.0,15450.0,90],["2019-08-23",14400.0,14400.0,14400.0,14400.0,500],["2019-08-26",13400.0,13400.0,13400.0,13400.0,580],["2019-08-27",12500.0,12500.0,12500.0,12500.0,410],["2019-08-28",11650.0,11650.0,11650.0,11650.0,240],["2019-08-29",10850.0,10850.0,10850.0,10850.0,350],["2019-08-30",10100.0,10100.0,10100.0,10100.0,6220],["2019-09-03",10000.0,10000.0,9400.0,9400.0,3820],["2019-09-04",8750.0,8750.0,8750.0,8750.0,60],["2019-09-05",8140.0,8140.0,8140.0,8140.0,522790],["2019-09-06",7580.0,7580.0,7580.0,7580.0,1010],["2019-09-09",7050.0,7050.0,7050.0,7050.0,14460],["2019-09-10",6560.0,6560.0,6560.0,6560.0,15570],["2019-09-11",6110.0,6110.0,6110.0,6110.0,5520],["2019-09-12",5690.0,5690.0,5690.0,5690.0,33620],["2019-09-13",5300.0,5300.0,5300.0,5300.0,666000],["2019-09-16",4930.0,4930.0,4930.0,4930.0,37990],["2019-09-17",4590.0,4590.0,4590.0,4590.0,542340],["2019-09-18",4270.0,4270.0,4270.0,4270.0,43800],["2019-09-19",3980.0,3980.0,3980.0,3980.0,224870],["2019-09-20",3710.0,3710.0,3710.0,3710.0,270240],["2019-09-23",3460.0,3460.0,3460.0,3460.0,156090],["2019-09-24",3220.0,3220.0,3220.0,3220.0,164920],["2019-09-25",3000.0,3000.0,3000.0,3000.0,209440],["2019-09-26",2790.0,2790.0,2790.0,2790.0,140190],["2019-09-27",2600.0,2980.0,2600.0,2980.0,4799460],["2019-09-30",3180.0,3180.0,3180.0,3180.0,212300],["2019-10-01",3400.0,3400.0,3400.0,3400.0,255240],["2019-10-02",3630.0,3630.0,3600.0,3630.0,3272090],["2019-10-03",3880.0,3880.0,3790.0,3880.0,1521890],["2019-10-04",4150.0,4150.0,4150.0,4150.0,1229060],["2019-10-07",4440.0,4440.0,4440.0,4440.0,503810],["2019-10-08",4750.0,4750.0,4750.0,4750.0,178660],["2019-10-09",5080.0,5080.0,4420.0,4420.0,5635000],["2019-10-10",4120.0,4400.0,4120.0,4120.0,641620],["2019-10-11",3840.0,4250.0,3840.0,3910.0,1611640],["2019-10-14",3750.0,3900.0,3640.0,3640.0,1228960],["2019-10-15",3400.0,3600.0,3390.0,3390.0,1664100],["2019-10-16",3310.0,3310.0,3170.0,3170.0,943890],["2019-10-17",3150.0,3390.0,3150.0,3390.0,106970],["2019-10-18",3620.0,3620.0,3620.0,3620.0,51540],["2019-10-21",3870.0,3870.0,3600.0,3870.0,3003160],["2019-10-22",3720.0,4140.0,3720.0,3930.0,1287150],["2019-10-23",3730.0,3930.0,3700.0,3730.0,187940],["2019-10-24",3710.0,3710.0,3470.0,3470.0,969020],["2019-10-25",3350.0,3710.0,3250.0,3710.0,420480],["2019-10-28",3740.0,3900.0,3700.0,3710.0,359660],["2019-10-29",3710.0,3740.0,3460.0,3570.0,483600],["2019-10-30",3420.0,3570.0,3400.0,3450.0,511170],["2019-10-31",3460.0,3580.0,3400.0,3420.0,456240],["2019-11-01",3480.0,3520.0,3410.0,3420.0,362530],["2019-11-04",3470.0,3500.0,3350.0,3400.0,308790],["2019-11-05",3350.0,3440.0,3300.0,3320.0,231970],["2019-11-06",3320.0,3410.0,3300.0,3350.0,200440],["2019-11-07",3350.0,3480.0,3330.0,3400.0,197950],["2019-11-08",3450.0,3450.0,3300.0,3350.0,235650],["2019-11-11",3350.0,3360.0,3170.0,3180.0,342640],["2019-11-12",3180.0,3280.0,3160.0,3190.0,315360],["2019-11-13",3190.0,3280.0,3180.0,3210.0,201250],["2019-11-14",3200.0,3260.0,3130.0,3130.0,309120],["2019-11-15",3100.0,3190.0,3000.0,3000.0,281310],["2019-11-18",3080.0,3080.0,2920.0,2950.0,255180],["2019-11-19",2910.0,3000.0,2910.0,2960.0,183560],["2019-11-20",2920.0,3000.0,2920.0,2960.0,144070],["2019-11-21",2960.0,2960.0,2860.0,2900.0,355110],["2019-11-22",2970.0,2970.0,2810.0,2820.0,271280],["2019-11-25",2820.0,2870.0,2750.0,2770.0,252050],["2019-11-26",2680.0,2780.0,2680.0,2680.0,282100],["2019-11-27",2650.0,2860.0,2600.0,2860.0,423040],["2019-11-28",3060.0,3060.0,3060.0,3060.0,381790],["2019-11-29",3270.0,3270.0,2900.0,2900.0,811670],["2019-12-02",2890.0,2890.0,2700.0,2740.0,603920],["2019-12-03",2700.0,2790.0,2690.0,2750.0,135490],["2019-12-04",2750.0,2790.0,2710.0,2760.0,192540],["2019-12-05",2760.0,2800.0,2730.0,2800.0,194050],["2019-12-06",2800.0,2810.0,2700.0,2710.0,650610],["2019-12-09",2710.0,2730.0,2670.0,2720.0,321500],["2019-12-10",2750.0,2750.0,2670.0,2680.0,239590],["2019-12-11",2680.0,2690.0,2650.0,2670.0,100660],["2019-12-12",2680.0,2690.0,2610.0,2610.0,397650],["2019-12-13",2640.0,2640.0,2430.0,2520.0,555650],["2019-12-16",2510.0,2550.0,2470.0,2490.0,708460],["2019-12-17",2440.0,2530.0,2440.0,2460.0,472600],["2019-12-18",2460.0,2500.0,2450.0,2450.0,339260],["2019-12-19",2450.0,2450.0,2280.0,2340.0,691870],["2019-12-20",2330.0,2370.0,2200.0,2350.0,599440],["2019-12-23",2350.0,2380.0,2280.0,2280.0,692610],["2019-12-24",2280.0,2320.0,2250.0,2280.0,413530],["2019-12-25",2300.0,2300.0,2240.0,2250.0,466110],["2019-12-26",2250.0,2270.0,2190.0,2190.0,434410],["2019-12-27",2200.0,2200.0,2050.0,2070.0,659850],["2019-12-30",2050.0,2050.0,1940.0,1940.0,674150],["2019-12-31",1940.0,1990.0,1910.0,1940.0,177910],["2020-01-02",1940.0,2070.0,1940.0,2070.0,259680],["2020-01-03",2210.0,2210.0,2190.0,2210.0,581580],["2020-01-06",2270.0,2270.0,2060.0,2060.0,500910],["2020-01-07",2060.0,2100.0,1930.0,2060.0,230010],["2020-01-08",2060.0,2060.0,1920.0,1990.0,248680],["2020-01-09",1910.0,2000.0,1910.0,1930.0,190680],["2020-01-10",1980.0,1990.0,1900.0,1960.0,131470],["2020-01-13",1960.0,1970.0,1930.0,1970.0,85390],["2020-01-14",1940.0,1970.0,1900.0,1930.0,218960],["2020-01-15",1950.0,1950.0,1900.0,1910.0,200240],["2020-01-16",1890.0,1910.0,1840.0,1840.0,196030],["2020-01-17",1840.0,1850.0,1800.0,1830.0,173540],["2020-01-20",1830.0,1830.0,1720.0,1770.0,127740],["2020-01-21",1740.0,1890.0,1740.0,1890.0,223540],["2020-01-22",1800.0,1980.0,1800.0,1890.0,134090],["2020-01-30",1880.0,1880.0,1830.0,1840.0,221520],["2020-01-31",1810.0,1840.0,1760.0,1760.0,240240],["2020-02-03",1670.0,1760.0,1640.0,1650.0,362450],["2020-02-04",1560.0,1660.0,1540.0,1550.0,335510],["2020-02-05",1490.0,1640.0,1490.0,1610.0,50710],["2020-02-06",1610.0,1720.0,1610.0,1720.0,194030],["2020-02-07",1840.0,1840.0,1820.0,1840.0,629060],["2020-02-10",1890.0,1890.0,1780.0,1850.0,246480],["2020-02-11",1850.0,1870.0,1820.0,1850.0,156300],["2020-02-12",1850.0,1970.0,1850.0,1970.0,405150],["2020-02-13",2100.0,2100.0,2070.0,2100.0,776530],["2020-02-14",2240.0,2240.0,2040.0,2240.0,1335890],["2020-02-17",2090.0,2200.0,2090.0,2150.0,830780],["2020-02-18",2150.0,2150.0,2000.0,2150.0,517710],["2020-02-19",2150.0,2180.0,2010.0,2050.0,941540],["2020-02-20",2050.0,2190.0,2050.0,2180.0,868030],["2020-02-21",2170.0,2200.0,2060.0,2120.0,608320],["2020-02-24",2030.0,2090.0,1980.0,2050.0,662520],["2020-02-25",1980.0,2000.0,1910.0,1950.0,604490],["2020-02-26",1830.0,2070.0,1830.0,1990.0,192010],["2020-02-27",1990.0,2040.0,1990.0,2000.0,159710],["2020-02-28",2000.0,2100.0,2000.0,2030.0,720960],["2020-03-02",2090.0,2090.0,2020.0,2040.0,171160],["2020-03-03",2080.0,2080.0,2000.0,2030.0,294920],["2020-03-04",2030.0,2030.0,1900.0,2020.0,858110],["2020-03-05",2030.0,2040.0,1990.0,2000.0,384580],["2020-03-06",2000.0,2020.0,1960.0,2000.0,126870],["2020-03-09",1860.0,1920.0,1860.0,1860.0,397410],["2020-03-10",1730.0,1900.0,1730.0,1840.0,378860],["2020-03-11",1860.0,1910.0,1740.0,1800.0,236230],["2020-03-12",1680.0,1760.0,1680.0,1680.0,412740],["2020-03-13",1680.0,1680.0,1570.0,1570.0,647460],["2020-03-16",1480.0,1570.0,1480.0,1510.0,640560],["2020-03-17",1530.0,1610.0,1480.0,1610.0,280230],["2020-03-18",1710.0,1720.0,1700.0,1720.0,362870],["2020-03-19",1760.0,1760.0,1610.0,1680.0,332280],["2020-03-20",1670.0,1690.0,1600.0,1680.0,89540],["2020-03-23",1570.0,1580.0,1570.0,1570.0,212850],["2020-03-24",1470.0,1580.0,1470.0,1500.0,228030],["2020-03-25",1500.0,1570.0,1500.0,1520.0,113910],["2020-03-26",1550.0,1550.0,1480.0,1510.0,85970],["2020-03-27",1510.0,1520.0,1410.0,1410.0,420430],["2020-03-30",1320.0,1320.0,1320.0,1320.0,139630],["2020-03-31",1240.0,1300.0,1230.0,1230.0,532770],["2020-04-01",1230.0,1310.0,1200.0,1300.0,191190],["2020-04-03",1300.0,1390.0,1300.0,1380.0,130590],["2020-04-06",1420.0,1470.0,1390.0,1450.0,223600],["2020-04-07",1490.0,1490.0,1380.0,1420.0,123520],["2020-04-08",1360.0,1430.0,1330.0,1370.0,134230],["2020-04-09",1370.0,1430.0,1280.0,1370.0,438960],["2020-04-10",1410.0,1410.0,1320.0,1330.0,90290],["2020-04-13",1370.0,1370.0,1320.0,1340.0,130030],["2020-04-14",1320.0,1380.0,1320.0,1380.0,207330],["2020-04-15",1380.0,1470.0,1370.0,1470.0,447430],["2020-04-16",1520.0,1570.0,1470.0,1570.0,338180],["2020-04-17",1640.0,1650.0,1570.0,1600.0,307150],["2020-04-20",1500.0,1600.0,1500.0,1530.0,275710],["2020-04-21",1500.0,1500.0,1430.0,1430.0,255450],["2020-04-22",1400.0,1480.0,1340.0,1430.0,136710],["2020-04-23",1450.0,1480.0,1420.0,1440.0,65040],["2020-04-24",1480.0,1480.0,1400.0,1450.0,257880],["2020-04-27",1450.0,1470.0,1380.0,1380.0,190950],["2020-04-28",1380.0,1430.0,1360.0,1420.0,113230],["2020-04-29",1420.0,1430.0,1350.0,1410.0,115000],["2020-05-04",1430.0,1430.0,1360.0,1370.0,86790],["2020-05-05",1350.0,1390.0,1350.0,1380.0,111610],["2020-05-06",1360.0,1410.0,1360.0,1380.0,109130],["2020-05-07",1370.0,1410.0,1360.0,1360.0,104560],["2020-05-08",1390.0,1390.0,1360.0,1380.0,203730],["2020-05-11",1380.0,1400.0,1370.0,1390.0,123180],["2020-05-12",1400.0,1400.0,1360.0,1390.0,153410],["2020-05-13",1370.0,1390.0,1350.0,1380.0,194580],["2020-05-14",1400.0,1440.0,1370.0,1410.0,331700],["2020-05-15",1410.0,1500.0,1400.0,1500.0,418800],["2020-05-18",1600.0,1600.0,1560.0,1600.0,371700],["2020-05-19",1620.0,1620.0,1500.0,1500.0,507040],["2020-05-20",1500.0,1580.0,1470.0,1560.0,193530],["2020-05-21",1560.0,1560.0,1510.0,1540.0,95050],["2020-05-22",1540.0,1540.0,1470.0,1480.0,126560],["2020-05-25",1480.0,1480.0,1390.0,1460.0,147830],["2020-05-26",1450.0,1450.0,1410.0,1450.0,210570],["2020-05-27",1480.0,1480.0,1430.0,1440.0,90100],["2020-05-28",1440.0,1440.0,1400.0,1410.0,200060],["2020-05-29",1400.0,1490.0,1370.0,1460.0,212460],["2020-06-01",1470.0,1550.0,1470.0,1530.0,547560],["2020-06-02",1530.0,1630.0,1530.0,1580.0,551490],["2020-06-03",1550.0,1590.0,1500.0,1580.0,136280],["2020-06-04",1600.0,1600.0,1500.0,1540.0,306540],["2020-06-05",1470.0,1550.0,1460.0,1530.0,350320],["2020-06-08",1530.0,1630.0,1530.0,1630.0,1204700],["2020-06-09",1740.0,1740.0,1740.0,1740.0,266320],["2020-06-10",1860.0,1860.0,1750.0,1860.0,1895840],["2020-06-11",1980.0,1990.0,1880.0,1880.0,1721330],["2020-06-12",1750.0,1930.0,1750.0,1910.0,607430],["2020-06-15",1920.0,2000.0,1800.0,1800.0,582720],["2020-06-16",1850.0,1880.0,1710.0,1720.0,905720],["2020-06-17",1800.0,1840.0,1750.0,1840.0,713970],["2020-06-18",1920.0,1930.0,1800.0,1800.0,426390],["2020-06-19",1760.0,1890.0,1760.0,1840.0,338060],["2020-06-22",1820.0,1890.0,1790.0,1850.0,613810],["2020-06-23",1860.0,1860.0,1770.0,1820.0,419560],["2020-06-24",1790.0,1850.0,1760.0,1760.0,448760],["2020-06-25",1670.0,1750.0,1670.0,1710.0,354050],["2020-06-26",1700.0,1750.0,1660.0,1690.0,454630],["2020-06-29",1700.0,1700.0,1580.0,1580.0,873660],["2020-06-30",1580.0,1600.0,1470.0,1470.0,514760],["2020-07-01",1450.0,1570.0,1450.0,1570.0,225860],["2020-07-02",1580.0,1650.0,1580.0,1600.0,182890],["2020-07-03",1600.0,1600.0,1560.0,1570.0,67310],["2020-07-06",1570.0,1590.0,1510.0,1550.0,177290],["2020-07-07",1540.0,1590.0,1500.0,1540.0,104240],["2020-07-08",1560.0,1560.0,1500.0,1540.0,52520],["2020-07-09",1540.0,1640.0,1530.0,1640.0,533640],["2020-07-10",1640.0,1700.0,1600.0,1600.0,309800],["2020-07-13",1710.0,1710.0,1600.0,1630.0,149320],["2020-07-14",1630.0,1630.0,1520.0,1580.0,369450],["2020-07-15",1600.0,1630.0,1570.0,1600.0,67600],["2020-07-16",1550.0,1600.0,1550.0,1600.0,48010],["2020-07-17",1600.0,1600.0,1560.0,1560.0,125570],["2020-07-20",1590.0,1590.0,1500.0,1540.0,235250],["2020-07-21",1540.0,1550.0,1500.0,1530.0,77740],["2020-07-22",1530.0,1530.0,1450.0,1490.0,230350],["2020-07-23",1480.0,1500.0,1400.0,1440.0,211180],["2020-07-24",1440.0,1440.0,1340.0,1340.0,381050],["2020-07-27",1250.0,1300.0,1250.0,1250.0,435670],["2020-07-28",1210.0,1300.0,1210.0,1290.0,137210],["2020-07-29",1290.0,1290.0,1200.0,1230.0,231950],["2020-07-30",1230.0,1280.0,1210.0,1220.0,96580],["2020-07-31",1200.0,1220.0,1190.0,1220.0,94670],["2020-08-03",1220.0,1300.0,1220.0,1280.0,132300],["2020-08-04",1330.0,1340.0,1280.0,1300.0,135010],["2020-08-05",1330.0,1330.0,1290.0,1310.0,95900],["2020-08-06",1260.0,1330.0,1260.0,1290.0,80820],["2020-08-07",1250.0,1290.0,1250.0,1290.0,57610],["2020-08-10",1240.0,1320.0,1240.0,1320.0,169130],["2020-08-11",1340.0,1340.0,1300.0,1300.0,65790],["2020-08-12",1330.0,1330.0,1300.0,1310.0,68310],["2020-08-13",1320.0,1340.0,1300.0,1300.0,57170],["2020-08-14",1300.0,1320.0,1290.0,1300.0,65530],["2020-08-17",1300.0,1310.0,1270.0,1310.0,42480],["2020-08-18",1340.0,1340.0,1300.0,1300.0,90200],["2020-08-19",1330.0,1340.0,1300.0,1300.0,31440],["2020-08-20",1310.0,1310.0,1280.0,1300.0,53520],["2020-08-21",1310.0,1310.0,1270.0,1300.0,79360],["2020-08-24",1320.0,1340.0,1300.0,1340.0,108330],["2020-08-25",1350.0,1370.0,1330.0,1360.0,110290],["2020-08-26",1340.0,1370.0,1310.0,1340.0,52180],["2020-08-27",1360.0,1360.0,1310.0,1340.0,49430],["2020-08-28",1350.0,1370.0,1310.0,1370.0,160650],["2020-08-31",1370.0,1380.0,1350.0,1360.0,114830],["2020-09-01",1310.0,1380.0,1310.0,1320.0,93500],["2020-09-03",1360.0,1360.0,1310.0,1320.0,94120],["2020-09-04",1250.0,1350.0,1250.0,1310.0,85990],["2020-09-07",1330.0,1330.0,1300.0,1300.0,138480],["2020-09-08",1330.0,1330.0,1290.0,1310.0,88820],["2020-09-09",1310.0,1310.0,1280.0,1310.0,120320],["2020-09-10",1310.0,1400.0,1300.0,1400.0,663540],["2020-09-11",1410.0,1480.0,1380.0,1460.0,416510],["2020-09-14",1460.0,1560.0,1460.0,1560.0,537710],["2020-09-15",1560.0,1620.0,1460.0,1470.0,559940],["2020-09-16",1470.0,1520.0,1400.0,1470.0,359000],["2020-09-17",1470.0,1510.0,1400.0,1480.0,313020],["2020-09-18",1490.0,1500.0,1480.0,1480.0,280970],["2020-09-21",1410.0,1480.0,1410.0,1460.0,138940],["2020-09-22",1460.0,1460.0,1410.0,1420.0,167370],["2020-09-23",1480.0,1480.0,1420.0,1450.0,195370],["2020-09-24",1470.0,1470.0,1400.0,1430.0,279270],["2020-09-25",1450.0,1450.0,1400.0,1410.0,51730],["2020-09-28",1410.0,1440.0,1370.0,1370.0,229510],["2020-09-29",1370.0,1460.0,1370.0,1450.0,346160],["2020-09-30",1470.0,1470.0,1410.0,1420.0,87380],["2020-10-01",1420.0,1440.0,1410.0,1410.0,121820],["2020-10-02",1420.0,1420.0,1390.0,1400.0,127190],["2020-10-05",1420.0,1420.0,1380.0,1390.0,190450],["2020-10-06",1380.0,1450.0,1380.0,1440.0,179310],["2020-10-07",1460.0,1460.0,1400.0,1440.0,90200],["2020-10-08",1440.0,1450.0,1410.0,1430.0,119410],["2020-10-09",1420.0,1440.0,1400.0,1410.0,190850],["2020-10-12",1410.0,1440.0,1400.0,1400.0,110410],["2020-10-13",1400.0,1410.0,1390.0,1390.0,137260],["2020-10-14",1360.0,1400.0,1360.0,1390.0,135810],["2020-10-15",1390.0,1410.0,1390.0,1390.0,120690],["2020-10-16",1420.0,1420.0,1370.0,1390.0,78080],["2020-10-19",1400.0,1400.0,1370.0,1380.0,79390],["2020-10-20",1400.0,1400.0,1350.0,1380.0,158190],["2020-10-21",1400.0,1400.0,1330.0,1360.0,219920],["2020-10-22",1360.0,1360.0,1320.0,1360.0,106770],["2020-10-23",1350.0,1360.0,1330.0,1350.0,203010],["2020-10-26",1350.0,1360.0,1290.0,1340.0,566010],["2020-10-27",1340.0,1350.0,1310.0,1320.0,68010],["2020-10-28",1320.0,1340.0,1300.0,1300.0,81580],["2020-10-29",1290.0,1310.0,1270.0,1290.0,191660],["2020-10-30",1300.0,1300.0,1220.0,1240.0,136440],["2020-11-02",1250.0,1290.0,1210.0,1240.0,212310],["2020-11-03",1280.0,1280.0,1220.0,1250.0,96990],["2020-11-04",1250.0,1290.0,1250.0,1270.0,62780],["2020-11-05",1270.0,1270.0,1230.0,1270.0,60680],["2020-11-06",1270.0,1270.0,1230.0,1260.0,116960],["2020-11-09",1260.0,1260.0,1220.0,1250.0,92010],["2020-11-10",1270.0,1280.0,1230.0,1260.0,115780],["2020-11-11",1260.0,1260.0,1230.0,1240.0,26350],["2020-11-12",1230.0,1240.0,1200.0,1240.0,135790],["2020-11-13",1240.0,1250.0,1230.0,1250.0,63340],["2020-11-16",1250.0,1250.0,1230.0,1240.0,50980],["2020-11-17",1230.0,1240.0,1210.0,1230.0,154860],["2020-11-18",1230.0,1240.0,1210.0,1240.0,120440],["2020-11-19",1250.0,1290.0,1250.0,1270.0,154510],["2020-11-20",1270.0,1280.0,1240.0,1250.0,93860],["2020-11-23",1250.0,1260.0,1230.0,1260.0,110780],["2020-11-24",1270.0,1270.0,1230.0,1240.0,166820],["2020-11-25",1240.0,1260.0,1240.0,1260.0,166190],["2020-11-26",1260.0,1280.0,1250.0,1270.0,63360],["2020-11-27",1270.0,1270.0,1240.0,1250.0,81970],["2020-11-30",1250.0,1250.0,1240.0,1250.0,88720],["2020-12-01",1220.0,1250.0,1210.0,1240.0,158980],["2020-12-02",1250.0,1260.0,1240.0,1250.0,84920],["2020-12-03",1250.0,1260.0,1240.0,1260.0,154580],["2020-12-04",1260.0,1270.0,1250.0,1250.0,214710],["2020-12-07",1250.0,1270.0,1250.0,1270.0,91480],["2020-12-08",1270.0,1280.0,1260.0,1270.0,97820],["2020-12-09",1270.0,1310.0,1270.0,1300.0,226660],["2020-12-10",1300.0,1310.0,1290.0,1290.0,153200],["2020-12-11",1300.0,1300.0,1250.0,1290.0,148440],["2020-12-14",1300.0,1300.0,1260.0,1270.0,75890],["2020-12-15",1280.0,1280.0,1250.0,1270.0,89720],["2020-12-16",1280.0,1310.0,1260.0,1300.0,170330],["2020-12-17",1290.0,1390.0,1280.0,1380.0,457460],["2020-12-18",1400.0,1440.0,1300.0,1380.0,437130],["2020-12-21",1390.0,1420.0,1350.0,1360.0,136770],["2020-12-22",1370.0,1400.0,1320.0,1400.0,347730],["2020-12-23",1400.0,1490.0,1400.0,1490.0,563560],["2020-12-24",1490.0,1580.0,1390.0,1450.0,336150],["2020-12-25",1450.0,1450.0,1370.0,1430.0,343790],["2020-12-28",1480.0,1480.0,1410.0,1430.0,176890],["2020-12-29",1420.0,1430.0,1360.0,1410.0,301460],["2020-12-30",1410.0,1440.0,1400.0,1420.0,215140],["2020-12-31",1400.0,1450.0,1380.0,1420.0,273140],["2021-01-04",1440.0,1510.0,1440.0,1510.0,561500],["2021-01-05",1570.0,1610.0,1500.0,1610.0,523800],["2021-01-06",1720.0,1720.0,1700.0,1720.0,786000],["2021-01-07",1840.0,1840.0,1840.0,1840.0,463500],["2021-01-08",1960.0,1960.0,1960.0,1960.0,453800],["2021-01-11",2090.0,2090.0,2090.0,2090.0,306300],["2021-01-12",2230.0,2230.0,1950.0,2070.0,2205900],["2021-01-13",2070.0,2070.0,1930.0,1940.0,790100],["2021-01-14",1950.0,1950.0,1820.0,1910.0,810200],["2021-01-15",1880.0,2040.0,1830.0,2040.0,1065500],["2021-01-18",2180.0,2180.0,2100.0,2180.0,302400],["2021-01-19",2330.0,2330.0,2030.0,2050.0,1699300],["2021-01-20",2150.0,2150.0,1920.0,2060.0,588400],["2021-01-21",2140.0,2140.0,2000.0,2140.0,810300],["2021-01-22",2140.0,2220.0,2060.0,2070.0,420600],["2021-01-25",1930.0,2050.0,1930.0,1960.0,723300],["2021-01-26",1960.0,2000.0,1930.0,1950.0,574600],["2021-01-27",1910.0,1950.0,1820.0,1820.0,400500],["2021-01-28",1700.0,1750.0,1700.0,1700.0,399100],["2021-01-29",1590.0,1700.0,1590.0,1680.0,744600],["2021-02-01",1570.0,1690.0,1570.0,1570.0,324300],["2021-02-02",1480.0,1570.0,1470.0,1540.0,358600],["2021-02-03",1500.0,1640.0,1500.0,1640.0,435800],["2021-02-04",1660.0,1740.0,1640.0,1710.0,148300],["2021-02-05",1610.0,1740.0,1610.0,1680.0,147300],["2021-02-08",1680.0,1700.0,1600.0,1630.0,102800],["2021-02-09",1560.0,1700.0,1560.0,1640.0,146600],["2021-02-17",1680.0,1750.0,1660.0,1750.0,252900],["2021-02-18",1800.0,1870.0,1730.0,1860.0,254300],["2021-02-19",1860.0,1880.0,1810.0,1850.0,263400],["2021-02-22",1830.0,1850.0,1800.0,1840.0,220500],["2021-02-23",1850.0,1850.0,1750.0,1820.0,309900],["2021-02-24",1880.0,1880.0,1820.0,1820.0,128500],["2021-02-25",1820.0,1850.0,1810.0,1820.0,122600],["2021-02-26",1800.0,1800.0,1770.0,1800.0,114600],["2021-03-01",1830.0,1830.0,1750.0,1800.0,130200],["2021-03-02",1800.0,1820.0,1800.0,1800.0,140500],["2021-03-03",1800.0,1840.0,1800.0,1840.0,311700],["2021-03-04",1840.0,1900.0,1800.0,1820.0,326800],["2021-03-05",1820.0,1830.0,1810.0,1820.0,145900],["2021-03-08",1820.0,1940.0,1820.0,1940.0,897700],["2021-03-09",2060.0,2070.0,2000.0,2070.0,773600],["2021-03-10",2100.0,2180.0,2080.0,2130.0,526400],["2021-03-11",2000.0,2100.0,1990.0,2000.0,999300],["2021-03-12",1900.0,1990.0,1900.0,1970.0,304900],["2021-03-15",1980.0,2100.0,1900.0,2100.0,520200],["2021-03-16",2100.0,2100.0,2030.0,2050.0,271300],["2021-03-17",2010.0,2050.0,2010.0,2010.0,357600],["2021-03-18",2030.0,2080.0,2030.0,2030.0,329500],["2021-03-19",2030.0,2050.0,2000.0,2020.0,234400],["2021-03-22",2020.0,2100.0,2000.0,2030.0,382100],["2021-03-23",2030.0,2040.0,2010.0,2030.0,296400],["2021-03-24",2020.0,2140.0,2000.0,2100.0,517600],["2021-03-25",2180.0,2180.0,2080.0,2100.0,547500],["2021-03-26",2070.0,2100.0,1980.0,2010.0,439300],["2021-03-29",2010.0,2150.0,2010.0,2140.0,709600],["2021-03-30",2200.0,2280.0,2140.0,2280.0,778600],["2021-03-31",2430.0,2430.0,2350.0,2420.0,1619700],["2021-04-01",2430.0,2430.0,2290.0,2380.0,814800],["2021-04-02",2400.0,2540.0,2400.0,2540.0,942200],["2021-04-05",2710.0,2710.0,2700.0,2710.0,576200],["2021-04-06",2890.0,2890.0,2870.0,2890.0,854300],["2021-04-07",3090.0,3090.0,3090.0,3090.0,172700],["2021-04-08",3300.0,3300.0,3090.0,3300.0,2577300],["2021-04-09",3350.0,3530.0,3350.0,3530.0,1269400],["2021-04-12",3770.0,3770.0,3750.0,3770.0,987300],["2021-04-13",4030.0,4030.0,3800.0,3810.0,2868900],["2021-04-14",3550.0,4070.0,3550.0,4070.0,2059600],["2021-04-15",4350.0,4350.0,4300.0,4350.0,1966300],["2021-04-16",4650.0,4650.0,4250.0,4450.0,1428200],["2021-04-19",4450.0,4450.0,4140.0,4140.0,749900],["2021-04-20",3860.0,3860.0,3860.0,3860.0,129300],["2021-04-22",3590.0,3590.0,3590.0,3590.0,72100],["2021-04-23",3340.0,3340.0,3340.0,3340.0,79100],["2021-04-26",3110.0,3110.0,3110.0,3110.0,51300],["2021-04-27",2900.0,2900.0,2900.0,2900.0,88000],["2021-04-28",2700.0,3100.0,2700.0,3100.0,3252200],["2021-04-29",3300.0,3310.0,3050.0,3050.0,1023800],["2021-05-04",2950.0,2960.0,2840.0,2840.0,706300],["2021-05-05",2650.0,2950.0,2650.0,2840.0,1764600],["2021-05-06",2850.0,3030.0,2850.0,2870.0,905500],["2021-05-07",2850.0,2900.0,2670.0,2670.0,938000],["2021-05-10",2500.0,2610.0,2490.0,2500.0,1247900],["2021-05-11",2500.0,2670.0,2500.0,2670.0,363200],["2021-05-12",2850.0,2850.0,2800.0,2850.0,838200],["2021-05-13",2900.0,2950.0,2750.0,2790.0,965100],["2021-05-14",2770.0,2820.0,2750.0,2820.0,573000],["2021-05-17",2960.0,2960.0,2750.0,2750.0,439700],["2021-05-18",2710.0,2800.0,2600.0,2800.0,609400],["2021-05-19",2810.0,2890.0,2710.0,2780.0,268400],["2021-05-20",2780.0,2780.0,2620.0,2700.0,327100],["2021-05-21",2700.0,2740.0,2630.0,2720.0,317200],["2021-05-24",2720.0,2800.0,2710.0,2730.0,246300],["2021-05-25",2860.0,2860.0,2680.0,2690.0,360700],["2021-05-26",2660.0,2680.0,2510.0,2580.0,1288100],["2021-05-27",2500.0,2580.0,2450.0,2480.0,404600],["2021-05-28",2480.0,2650.0,2480.0,2650.0,677500],["2021-05-31",2830.0,2830.0,2550.0,2680.0,573800],["2021-06-01",2680.0,2680.0,2590.0,2600.0,201000],["2021-06-02",2540.0,2620.0,2530.0,2600.0,398500],["2021-06-03",2610.0,2780.0,2610.0,2780.0,1017200],["2021-06-04",2800.0,2970.0,2800.0,2970.0,1953500],["2021-06-07",3170.0,3170.0,3100.0,3170.0,2080500],["2021-06-08",3390.0,3390.0,3200.0,3390.0,1960700],["2021-06-09",3390.0,3400.0,3160.0,3160.0,1030300],["2021-06-10",2940.0,2940.0,2940.0,2940.0,498500],["2021-06-11",2740.0,3140.0,2740.0,3100.0,1700100],["2021-06-14",3000.0,3130.0,2900.0,3070.0,803100],["2021-06-15",3070.0,3130.0,3000.0,3060.0,420400],["2021-06-16",3060.0,3200.0,3000.0,3140.0,626500],["2021-06-17",3140.0,3270.0,3000.0,3250.0,868000],["2021-06-18",3270.0,3290.0,3180.0,3200.0,517000],["2021-06-21",3200.0,3250.0,3100.0,3150.0,644300],["2021-06-22",3190.0,3200.0,3100.0,3140.0,530400],["2021-06-23",3120.0,3200.0,3030.0,3080.0,584300],["2021-06-24",3010.0,3080.0,2900.0,2900.0,696700],["2021-06-25",2850.0,3100.0,2800.0,3100.0,663900],["2021-06-28",3310.0,3310.0,3220.0,3310.0,981900],["2021-06-29",3540.0,3540.0,3540.0,3540.0,640300],["2021-06-30",3780.0,3780.0,3300.0,3300.0,1968700],["2021-07-01",3120.0,3290.0,3080.0,3250.0,948000],["2021-07-02",3130.0,3460.0,3100.0,3200.0,278300],["2021-07-05",3200.0,3200.0,3000.0,3080.0,557400],["2021-07-06",3020.0,3160.0,3000.0,3000.0,555400],["2021-07-07",2800.0,3000.0,2800.0,2950.0,577300],["2021-07-08",2950.0,3080.0,2950.0,3010.0,157300],["2021-07-09",2990.0,3060.0,2900.0,2910.0,211500],["2021-07-12",2900.0,2980.0,2710.0,2710.0,798300],["2021-07-13",2800.0,2890.0,2750.0,2890.0,317600],["2021-07-14",3020.0,3020.0,2900.0,2970.0,266600],["2021-07-15",2910.0,2950.0,2810.0,2850.0,452900],["2021-07-16",2860.0,2920.0,2760.0,2790.0,354200],["2021-07-19",2780.0,2780.0,2600.0,2600.0,385600],["2021-07-20",2600.0,2750.0,2540.0,2750.0,258700],["2021-07-21",2750.0,2900.0,2750.0,2800.0,171200],["2021-07-22",2790.0,2890.0,2770.0,2860.0,237100],["2021-07-23",2940.0,2940.0,2820.0,2820.0,156000],["2021-07-26",2800.0,2800.0,2700.0,2790.0,195700],["2021-07-27",2790.0,2840.0,2780.0,2790.0,197200],["2021-07-28",2900.0,2900.0,2780.0,2800.0,172600],["2021-07-29",2850.0,2850.0,2770.0,2780.0,249400],["2021-07-30",2730.0,2800.0,2710.0,2760.0,359600],["2021-08-02",2770.0,2790.0,2720.0,2730.0,286100],["2021-08-03",2740.0,2850.0,2720.0,2800.0,270400],["2021-08-04",2800.0,2860.0,2740.0,2840.0,463900],["2021-08-05",2830.0,3030.0,2810.0,3030.0,843100],["2021-08-06",3170.0,3170.0,2950.0,2980.0,493400],["2021-08-09",2980.0,2980.0,2890.0,2950.0,464400],["2021-08-10",2940.0,3140.0,2890.0,3140.0,611700],["2021-08-11",3020.0,3100.0,3000.0,3010.0,475100],["2021-08-12",3000.0,3010.0,2930.0,2960.0,408400],["2021-08-13",2960.0,2960.0,2870.0,2870.0,418800],["2021-08-16",2860.0,3000.0,2860.0,3000.0,436500],["2021-08-17",3030.0,3030.0,2930.0,2990.0,395200],["2021-08-18",2900.0,2960.0,2900.0,2920.0,296700],["2021-08-19",2890.0,2920.0,2850.0,2900.0,570400],["2021-08-20",2800.0,2900.0,2800.0,2830.0,425600],["2021-08-23",2850.0,2880.0,2750.0,2770.0,355600],["2021-08-24",2750.0,2800.0,2700.0,2770.0,489000],["2021-08-25",2790.0,2790.0,2720.0,2750.0,173500],["2021-08-26",2790.0,2810.0,2740.0,2740.0,240800],["2021-08-27",2740.0,2770.0,2700.0,2750.0,208800],["2021-08-30",2750.0,2840.0,2750.0,2810.0,387000],["2021-08-31",2820.0,2850.0,2800.0,2820.0,364100],["2021-09-01",2800.0,2920.0,2800.0,2910.0,633900],["2021-09-06",2910.0,3110.0,2910.0,3110.0,1137600],["2021-09-07",3320.0,3320.0,3110.0,3180.0,2647200],["2021-09-08",3020.0,3200.0,3020.0,3050.0,660400],["2021-09-09",3050.0,3160.0,3050.0,3120.0,485300],["2021-09-10",3130.0,3130.0,3030.0,3080.0,883400],["2021-09-13",3080.0,3290.0,3080.0,3290.0,1099100],["2021-09-14",3520.0,3520.0,3480.0,3520.0,1089700],["2021-09-15",3760.0,3760.0,3760.0,3760.0,855400],["2021-09-16",4020.0,4020.0,3530.0,3530.0,2949100],["2021-09-17",3500.0,3770.0,3290.0,3770.0,1320300],["2021-09-20",4030.0,4030.0,4030.0,4030.0,504700],["2021-09-21",4030.0,4310.0,3760.0,4310.0,3073100],["2021-09-22",4610.0,4610.0,4610.0,4610.0,637000],["2021-09-23",4930.0,4930.0,4320.0,4920.0,3273100],["2021-09-24",4700.0,4700.0,4580.0,4580.0,1193600],["2021-09-27",4260.0,4260.0,4260.0,4260.0,150100],["2021-09-28",3970.0,4390.0,3970.0,4390.0,2589000],["2021-09-29",4100.0,4300.0,4090.0,4090.0,1101800],["2021-09-30",4090.0,4200.0,3900.0,4070.0,411600],["2021-10-01",3870.0,3980.0,3800.0,3810.0,627700],["2021-10-04",3810.0,3990.0,3810.0,3820.0,262300],["2021-10-05",3900.0,4080.0,3880.0,4080.0,256500],["2021-10-06",4200.0,4320.0,4100.0,4240.0,576400],["2021-10-07",4120.0,4500.0,4120.0,4440.0,717000],["2021-10-08",4440.0,4590.0,4250.0,4270.0,571600],["2021-10-11",4170.0,4300.0,4160.0,4160.0,450900],["2021-10-12",4160.0,4390.0,4000.0,4350.0,1117600],["2021-10-13",4390.0,4390.0,4210.0,4220.0,479500],["2021-10-14",4220.0,4380.0,4210.0,4210.0,777500],["2021-10-15",4210.0,4240.0,4180.0,4210.0,893900],["2021-10-18",4270.0,4290.0,4210.0,4240.0,598600],["2021-10-19",4240.0,4530.0,4210.0,4530.0,592600],["2021-10-20",4840.0,4840.0,4840.0,4840.0,2355800],["2021-10-21",5170.0,5170.0,5000.0,5170.0,2083400],["2021-10-22",5220.0,5530.0,5200.0,5530.0,2831700],["2021-10-25",5850.0,5850.0,5300.0,5460.0,1878200],["2021-10-26",5210.0,5390.0,5210.0,5250.0,1376800],["2021-10-27",5110.0,5610.0,5090.0,5610.0,1999700],["2021-10-28",5990.0,5990.0,5700.0,5800.0,1377200],["2021-10-29",5650.0,5950.0,5600.0,5710.0,912700],["2021-11-01",5550.0,5810.0,5450.0,5580.0,1674900],["2021-11-02",5400.0,5810.0,5400.0,5750.0,1076400],["2021-11-03",5760.0,5760.0,5350.0,5350.0,1822700],["2021-11-04",5200.0,5310.0,5050.0,5230.0,829900],["2021-11-05",5240.0,5420.0,5200.0,5300.0,589200],["2021-11-08",5310.0,5520.0,5300.0,5500.0,1159300],["2021-11-09",5310.0,5500.0,5310.0,5380.0,1164800],["2021-11-10",5380.0,5580.0,5290.0,5490.0,771500],["2021-11-11",5410.0,5550.0,5400.0,5480.0,1286600],["2021-11-12",5500.0,5860.0,5500.0,5860.0,1949300],["2021-11-15",6270.0,6270.0,6120.0,6270.0,1769700],["2021-11-16",5840.0,6260.0,5840.0,5850.0,1745400],["2021-11-17",5800.0,6100.0,5500.0,6000.0,1241500],["2021-11-18",6010.0,6420.0,6010.0,6420.0,1427100],["2021-11-19",6800.0,6850.0,6000.0,6200.0,2199600],["2021-11-22",6210.0,6210.0,5770.0,5770.0,1305300],["2021-11-23",5400.0,5770.0,5400.0,5700.0,530100],["2021-11-24",5700.0,5990.0,5700.0,5730.0,569500],["2021-11-25",5560.0,6130.0,5560.0,6070.0,1138400],["2021-11-26",6130.0,6350.0,5900.0,5980.0,663700],["2021-11-29",5620.0,6090.0,5620.0,5970.0,574900],["2021-11-30",6040.0,6100.0,5900.0,5930.0,823400],["2021-12-01",5900.0,6200.0,5900.0,6060.0,951500],["2021-12-02",6060.0,6480.0,6050.0,6480.0,1946500],["2021-12-03",6920.0,6920.0,6220.0,6480.0,1471700],["2021-12-06",6310.0,6480.0,6030.0,6030.0,985500],["2021-12-07",6030.0,6350.0,5720.0,6340.0,1201500],["2021-12-08",6340.0,6340.0,6060.0,6100.0,497200],["2021-12-09",6200.0,6220.0,6000.0,6100.0,718200],["2021-12-10",6100.0,6190.0,6000.0,6050.0,552500],["2021-12-13",6000.0,6450.0,6000.0,6380.0,846300],["2021-12-14",6400.0,6400.0,6270.0,6280.0,1097200],["2021-12-15",6250.0,6380.0,6110.0,6380.0,1408600],["2021-12-16",6380.0,6820.0,6380.0,6820.0,3086200],["2021-12-17",7200.0,7240.0,7050.0,7140.0,2286300],["2021-12-20",7090.0,7100.0,6700.0,7000.0,1196000],["2021-12-21",6700.0,7200.0,6700.0,7090.0,1677700],["2021-12-22",7200.0,7400.0,7000.0,7250.0,2582300],["2021-12-23",7200.0,7700.0,7020.0,7190.0,2289500],["2021-12-24",7190.0,7350.0,7120.0,7120.0,1264100],["2021-12-27",7120.0,7280.0,6990.0,7120.0,1399000],["2021-12-28",7120.0,7480.0,7120.0,7370.0,3838000],["2021-12-29",7380.0,7880.0,7350.0,7880.0,1958000],["2021-12-30",8200.0,8430.0,8100.0,8430.0,3133900],["2021-12-31",8430.0,8440.0,8010.0,8050.0,2524900],["2022-01-04",8000.0,8300.0,7770.0,8230.0,1683600],["2022-01-05",8100.0,8450.0,8050.0,8320.0,1557100],["2022-01-06",8320.0,8600.0,8100.0,8350.0,1508200],["2022-01-07",8370.0,8930.0,8000.0,8930.0,2561200],["2022-01-10",9400.0,9550.0,9000.0,9100.0,2029300],["2022-01-11",9000.0,9100.0,8480.0,8480.0,1683700],["2022-01-12",8290.0,8380.0,7890.0,7890.0,1958900],["2022-01-13",7340.0,7800.0,7340.0,7340.0,1091800],["2022-01-14",6830.0,7340.0,6830.0,7000.0,2050500],["2022-01-17",7000.0,7490.0,6970.0,7050.0,1091700],["2022-01-18",6860.0,7300.0,6560.0,6560.0,1321800],["2022-01-19",6110.0,6300.0,6110.0,6110.0,789700],["2022-01-20",5690.0,6530.0,5690.0,6530.0,1591000],["2022-01-21",6530.0,6800.0,6440.0,6700.0,841100],["2022-01-24",6690.0,6690.0,6240.0,6240.0,796000],["2022-01-25",5900.0,6210.0,5830.0,5900.0,739900],["2022-01-26",5490.0,5490.0,5490.0,5490.0,416600],["2022-01-27",5110.0,5110.0,5110.0,5110.0,159400],["2022-01-28",4760.0,4760.0,4760.0,4760.0,380300],["2022-02-07",4430.0,5090.0,4430.0,5040.0,3678300],["2022-02-08",5040.0,5240.0,4790.0,5070.0,881500],["2022-02-09",5300.0,5310.0,5080.0,5210.0,736500],["2022-02-10",5000.0,5200.0,5000.0,5070.0,1169400],["2022-02-11",5100.0,5150.0,5010.0,5050.0,713100],["2022-02-14",4900.0,5280.0,4900.0,5110.0,836700],["2022-02-15",5080.0,5180.0,5020.0,5130.0,433000],["2022-02-16",5130.0,5250.0,5080.0,5200.0,807500],["2022-02-17",5280.0,5430.0,5210.0,5340.0,948500],["2022-02-18",5300.0,5460.0,5230.0,5340.0,674700],["2022-02-21",5320.0,5600.0,5290.0,5450.0,1016800],["2022-02-22",5480.0,5800.0,5360.0,5490.0,995700],["2022-02-23",5490.0,5740.0,5490.0,5690.0,958000],["2022-02-24",5690.0,5690.0,5300.0,5340.0,1394200],["2022-02-25",5370.0,5520.0,5360.0,5380.0,658400],["2022-02-28",5380.0,5510.0,5240.0,5250.0,629400],["2022-03-01",5200.0,5450.0,5200.0,5390.0,652100],["2022-03-02",5400.0,5440.0,5350.0,5350.0,389100],["2022-03-03",5350.0,5420.0,5270.0,5380.0,940700],["2022-03-04",5600.0,5600.0,5450.0,5480.0,1187300],["2022-03-07",5520.0,5860.0,5480.0,5860.0,1873600],["2022-03-08",6000.0,6270.0,5900.0,6270.0,2379800],["2022-03-09",6270.0,6450.0,5840.0,6240.0,2038500],["2022-03-10",6240.0,6240.0,6000.0,6120.0,899800],["2022-03-11",6000.0,6100.0,5980.0,6000.0,1324700],["2022-03-14",5830.0,6000.0,5650.0,5780.0,869800],["2022-03-15",5760.0,5960.0,5710.0,5960.0,561500],["2022-03-16",5960.0,6160.0,5960.0,6100.0,783900],["2022-03-17",6000.0,6520.0,6000.0,6520.0,2719900],["2022-03-18",6600.0,6950.0,6550.0,6550.0,1853200],["2022-03-21",6600.0,6900.0,6420.0,6750.0,1407200],["2022-03-22",6750.0,6750.0,6500.0,6550.0,1420100],["2022-03-23",6550.0,6700.0,6500.0,6580.0,1212600],["2022-03-24",6510.0,6700.0,6510.0,6580.0,925900],["2022-03-25",6580.0,6720.0,6570.0,6660.0,1037200],["2022-03-28",6300.0,6600.0,6220.0,6300.0,1359500],["2022-03-29",6330.0,6530.0,6330.0,6450.0,862700],["2022-03-30",6400.0,6400.0,6000.0,6000.0,1673200],["2022-03-31",5720.0,6000.0,5600.0,5660.0,1195200],["2022-04-01",5300.0,5920.0,5270.0,5880.0,2097600],["2022-04-04",5880.0,6100.0,5880.0,5970.0,681200],["2022-04-05",5970.0,5980.0,5560.0,5800.0,493300],["2022-04-06",5690.0,5690.0,5500.0,5500.0,820900],["2022-04-07",5640.0,5640.0,5400.0,5400.0,492400],["2022-04-08",5420.0,5570.0,5200.0,5400.0,455100],["2022-04-12",5400.0,5500.0,5030.0,5030.0,1010600],["2022-04-13",4800.0,5130.0,4680.0,5120.0,790200],["2022-04-14",5260.0,5270.0,5000.0,5010.0,238800],["2022-04-15",5020.0,5170.0,4900.0,4950.0,324500],["2022-04-18",4950.0,4950.0,4610.0,4610.0,629900],["2022-04-19",4290.0,4290.0,4290.0,4290.0,195900],["2022-04-20",3990.0,3990.0,3990.0,3990.0,134700],["2022-04-21",3720.0,3720.0,3720.0,3720.0,62300],["2022-04-22",3460.0,3460.0,3460.0,3460.0,296300],["2022-04-25",3220.0,3220.0,3220.0,3220.0,215200],["2022-04-26",3000.0,3000.0,3000.0,3000.0,350400],["2022-04-27",2790.0,3210.0,2790.0,3210.0,2496900],["2022-04-28",3420.0,3430.0,3400.0,3430.0,435400],["2022-04-29",3670.0,3670.0,3660.0,3670.0,497200],["2022-05-04",3670.0,3680.0,3420.0,3420.0,1788700],["2022-05-05",3210.0,3540.0,3210.0,3450.0,822200],["2022-05-06",3300.0,3450.0,3250.0,3350.0,292100],["2022-05-09",3330.0,3330.0,3120.0,3120.0,575000],["2022-05-10",2910.0,3100.0,2910.0,2910.0,1871300],["2022-05-11",3000.0,3110.0,2910.0,3080.0,723000],["2022-05-12",3080.0,3080.0,2870.0,2870.0,502200],["2022-05-13",2670.0,2900.0,2670.0,2670.0,1003900],["2022-05-26",2200.0,3500.0,2200.0,3400.0,1970100],["2022-05-27",3400.0,3500.0,3400.0,3500.0,643600],["2022-05-30",3600.0,4000.0,3600.0,4000.0,448000],["2022-05-31",4400.0,4600.0,3500.0,3800.0,1863300],["2022-06-01",3800.0,3900.0,3500.0,3700.0,758500],["2022-06-02",3600.0,4000.0,3600.0,3800.0,644200],["2022-06-03",3800.0,3900.0,3600.0,3600.0,381900],["2022-06-06",3600.0,3800.0,3300.0,3500.0,610400],["2022-06-07",3500.0,3500.0,3100.0,3400.0,554500],["2022-06-08",3400.0,3500.0,3200.0,3400.0,326100],["2022-06-09",3400.0,3500.0,3200.0,3400.0,341200],["2022-06-10",3300.0,3300.0,3100.0,3100.0,402200],["2022-06-13",3000.0,3100.0,2800.0,3000.0,587200],["2022-06-14",2600.0,3000.0,2600.0,2900.0,380600],["2022-06-15",2900.0,3000.0,2700.0,2800.0,231600],["2022-06-16",3000.0,3000.0,2800.0,2900.0,337400],["2022-06-17",2800.0,2800.0,2600.0,2700.0,534300],["2022-06-20",2500.0,2700.0,2300.0,2400.0,446100],["2022-06-21",2400.0,2400.0,2200.0,2300.0,386700],["2022-06-22",2300.0,2600.0,2300.0,2600.0,432500],["2022-06-23",2700.0,2800.0,2500.0,2700.0,269800],["2022-06-24",2700.0,2700.0,2500.0,2600.0,374100],["2022-06-27",2600.0,2700.0,2500.0,2700.0,354000],["2022-06-28",2700.0,2900.0,2600.0,2900.0,754300],["2022-06-29",2900.0,3200.0,2800.0,3000.0,493500],["2022-06-30",3100.0,3100.0,2700.0,2800.0,517900],["2022-07-01",2700.0,2900.0,2500.0,2800.0,319300],["2022-07-04",2700.0,3000.0,2700.0,2900.0,349200],["2022-07-05",2900.0,3000.0,2700.0,2800.0,232700],["2022-07-06",2800.0,2900.0,2600.0,2700.0,371600],["2022-07-07",2700.0,2800.0,2600.0,2700.0,139400],["2022-07-08",2700.0,2900.0,2700.0,2700.0,327700],["2022-07-11",2800.0,2900.0,2600.0,2700.0,277900],["2022-07-12",2700.0,2900.0,2700.0,2800.0,403700],["2022-07-13",2900.0,3000.0,2800.0,2900.0,424500],["2022-07-14",2800.0,3000.0,2800.0,3000.0,563500],["2022-07-15",2900.0,3000.0,2800.0,3000.0,463600],["2022-07-18",3000.0,3000.0,2800.0,2800.0,531800],["2022-07-19",2900.0,3300.0,2800.0,3200.0,2053200],["2022-07-20",3200.0,3300.0,3100.0,3200.0,570100],["2022-07-21",3200.0,3200.0,3000.0,3000.0,686400],["2022-07-22",3000.0,3100.0,2900.0,2900.0,763300],["2022-07-25",3000.0,3000.0,2800.0,3000.0,629990],["2022-07-26",2900.0,3000.0,2800.0,3000.0,209200],["2022-07-27",3000.0,3000.0,2800.0,3000.0,173400],["2022-07-28",3000.0,3000.0,2900.0,3000.0,455300],["2022-07-29",2900.0,3000.0,2800.0,2900.0,310500],["2022-08-01",2900.0,3000.0,2800.0,2900.0,280500],["2022-08-02",2900.0,3000.0,2900.0,2900.0,428600],["2022-08-03",3000.0,3000.0,2900.0,3000.0,526300],["2022-08-04",2900.0,3200.0,2900.0,3100.0,1136200],["2022-08-05",3100.0,3100.0,3000.0,3100.0,568600],["2022-08-08",3100.0,3100.0,3000.0,3100.0,450900],["2022-08-09",3100.0,3300.0,3000.0,3200.0,1904700],["2022-08-10",3300.0,3600.0,3200.0,3500.0,2006600],["2022-08-11",3400.0,3700.0,3300.0,3500.0,1041300],["2022-08-12",3500.0,3500.0,3200.0,3400.0,694800],["2022-08-15",3300.0,3400.0,3200.0,3200.0,627800],["2022-08-16",3200.0,3300.0,3100.0,3300.0,743700],["2022-08-17",3200.0,3300.0,3100.0,3100.0,576200],["2022-08-18",3200.0,3200.0,3000.0,3100.0,503700],["2022-08-19",3100.0,3100.0,3000.0,3100.0,530200],["2022-08-22",3000.0,3100.0,2900.0,3000.0,560000],["2022-08-23",3000.0,3200.0,2900.0,3200.0,405500],["2022-08-24",3200.0,3200.0,3100.0,3200.0,271100],["2022-08-25",3100.0,3200.0,3000.0,3100.0,621900],["2022-08-26",3100.0,3200.0,3000.0,3100.0,428000],["2022-08-29",3000.0,3000.0,2800.0,2900.0,486700],["2022-08-30",2900.0,3200.0,2900.0,3000.0,370900],["2022-08-31",3000.0,3100.0,2900.0,3000.0,277700],["2022-09-05",3000.0,3100.0,2900.0,3000.0,151300],["2022-09-06",3000.0,3100.0,2900.0,3000.0,644100],["2022-09-07",2900.0,3000.0,2800.0,2900.0,368500],["2022-09-08",2900.0,2900.0,2800.0,2900.0,222600],["2022-09-09",2900.0,2900.0,2700.0,2900.0,514600],["2022-09-12",3000.0,3000.0,2800.0,3000.0,263100],["2022-09-13",2900.0,3000.0,2800.0,2800.0,88300],["2022-09-14",2800.0,2900.0,2700.0,2900.0,302400],["2022-09-15",2800.0,2900.0,2700.0,2900.0,264600],["2022-09-16",2800.0,2900.0,2500.0,2700.0,762500],["2022-09-19",2700.0,2700.0,2500.0,2700.0,376200],["2022-09-20",2600.0,2800.0,2500.0,2800.0,541800],["2022-09-21",2700.0,3100.0,2700.0,3100.0,2395600],["2022-09-22",3200.0,3400.0,3000.0,3200.0,1662200],["2022-09-23",3200.0,3200.0,2900.0,3000.0,1387600],["2022-09-26",2900.0,2900.0,2500.0,2700.0,1222400],["2022-09-27",2700.0,3000.0,2600.0,2800.0,586300],["2022-09-28",2900.0,3000.0,2700.0,2800.0,587800],["2022-09-29",2800.0,2900.0,2700.0,2800.0,245500],["2022-09-30",2700.0,2800.0,2500.0,2700.0,525600],["2022-10-03",2700.0,2700.0,2500.0,2600.0,537700],["2022-10-04",2500.0,2600.0,2500.0,2500.0,524000],["2022-10-05",2500.0,2700.0,2500.0,2700.0,421300],["2022-10-06",2500.0,2700.0,2500.0,2600.0,377300],["2022-10-07",2500.0,2500.0,2300.0,2400.0,533000],["2022-10-10",2400.0,2400.0,2200.0,2300.0,529600],["2022-10-11",2300.0,2400.0,2000.0,2100.0,495100],["2022-10-12",2100.0,2300.0,2100.0,2100.0,618100],["2022-10-13",2200.0,2300.0,2100.0,2200.0,226200],["2022-10-14",2200.0,2300.0,2200.0,2300.0,128400],["2022-10-17",2300.0,2300.0,2100.0,2200.0,139300],["2022-10-18",2200.0,2400.0,2200.0,2300.0,739300],["2022-10-19",2300.0,2400.0,2200.0,2300.0,253200],["2022-10-20",2300.0,2300.0,2200.0,2200.0,102400],["2022-10-21",2200.0,2300.0,1900.0,2000.0,819700],["2022-10-24",2000.0,2100.0,1800.0,1800.0,642000],["2022-10-25",1900.0,1900.0,1700.0,1800.0,526000],["2022-10-26",1800.0,1900.0,1700.0,1800.0,487900],["2022-10-27",1900.0,1900.0,1700.0,1900.0,577380],["2022-10-28",1900.0,1900.0,1800.0,1800.0,268200],["2022-10-31",1800.0,1900.0,1700.0,1800.0,333300],["2022-11-01",1800.0,1900.0,1700.0,1800.0,203400],["2022-11-02",1800.0,1800.0,1700.0,1800.0,279500],["2022-11-03",1700.0,1800.0,1500.0,1600.0,690100],["2022-11-04",1700.0,1700.0,1400.0,1600.0,226100],["2022-11-07",1500.0,1500.0,1300.0,1300.0,490600],["2022-11-08",1300.0,1400.0,1200.0,1400.0,286400],["2022-11-09",1400.0,1400.0,1300.0,1400.0,329600],["2022-11-10",1600.0,1600.0,1200.0,1300.0,211500],["2022-11-11",1400.0,1400.0,1200.0,1400.0,257000],["2022-11-14",1300.0,1300.0,1200.0,1300.0,315400],["2022-11-15",1300.0,1300.0,1100.0,1100.0,274500],["2022-11-16",1000.0,1200.0,1000.0,1200.0,877800],["2022-11-17",1200.0,1200.0,1100.0,1200.0,203100],["2022-11-18",1200.0,1300.0,1100.0,1300.0,742100],["2022-11-21",1300.0,1300.0,1200.0,1300.0,470300],["2022-11-22",1300.0,1400.0,1300.0,1400.0,606700],["2022-11-23",1400.0,1600.0,1300.0,1400.0,622600],["2022-11-24",1400.0,1400.0,1200.0,1300.0,285900],["2022-11-25",1300.0,1400.0,1200.0,1400.0,469000],["2022-11-28",1400.0,1400.0,1400.0,1400.0,243400],["2022-11-29",1500.0,1600.0,1500.0,1600.0,1198600],["2022-11-30",1800.0,1800.0,1600.0,1800.0,938600],["2022-12-01",2000.0,2000.0,1800.0,2000.0,1170400],["2022-12-02",2000.0,2100.0,1800.0,2000.0,1500500],["2022-12-05",2000.0,2100.0,1900.0,2100.0,765600],["2022-12-06",2200.0,2200.0,1900.0,2000.0,986000],["2022-12-07",1900.0,2000.0,1800.0,1800.0,870600],["2022-12-08",1800.0,2000.0,1800.0,2000.0,656600],["2022-12-09",2000.0,2100.0,1800.0,2000.0,470500],["2022-12-12",1900.0,2000.0,1800.0,1800.0,517600],["2022-12-13",1800.0,1900.0,1600.0,1800.0,525700],["2022-12-14",1800.0,1900.0,1800.0,1900.0,301500],["2022-12-15",1900.0,1900.0,1800.0,1900.0,213200],["2022-12-16",1800.0,1900.0,1700.0,1800.0,454000],["2022-12-19",1900.0,1900.0,1700.0,1800.0,231900],["2022-12-20",1800.0,1800.0,1600.0,1700.0,371900],["2022-12-21",1700.0,1800.0,1500.0,1600.0,328500],["2022-12-22",1600.0,1700.0,1600.0,1700.0,153000],["2022-12-23",1600.0,1700.0,1500.0,1600.0,191000],["2022-12-26",1600.0,1600.0,1500.0,1600.0,213600],["2022-12-27",1600.0,1700.0,1500.0,1700.0,328600],["2022-12-28",1600.0,1700.0,1600.0,1600.0,51700],["2022-12-29",1600.0,1600.0,1500.0,1500.0,161100],["2022-12-30",1600.0,1600.0,1500.0,1600.0,53800],["2023-01-03",1500.0,1700.0,1500.0,1700.0,249300],["2023-01-04",1700.0,1700.0,1500.0,1700.0,313200],["2023-01-05",1600.0,1700.0,1600.0,1600.0,150800],["2023-01-06",1600.0,1600.0,1500.0,1500.0,167600],["2023-01-09",1500.0,1600.0,1500.0,1600.0,96400],["2023-01-10",1500.0,1600.0,1500.0,1600.0,165700],["2023-01-11",1500.0,1600.0,1500.0,1600.0,93100],["2023-01-12",1500.0,1600.0,1500.0,1600.0,51600],["2023-01-13",1500.0,1600.0,1500.0,1600.0,76300],["2023-01-16",1500.0,1600.0,1500.0,1600.0,69900],["2023-01-17",1500.0,1600.0,1500.0,1600.0,118800],["2023-01-18",1500.0,1600.0,1500.0,1600.0,173700],["2023-01-19",1600.0,1600.0,1500.0,1600.0,68600],["2023-01-27",1600.0,1700.0,1500.0,1700.0,298700],["2023-01-30",1700.0,1700.0,1600.0,1700.0,151200],["2023-01-31",1700.0,1800.0,1700.0,1800.0,666500],["2023-02-01",1800.0,1800.0,1600.0,1700.0,257200],["2023-02-02",1600.0,1700.0,1600.0,1600.0,84100],["2023-02-03",1700.0,1700.0,1600.0,1600.0,84700],["2023-02-06",1600.0,1700.0,1600.0,1600.0,227400],["2023-02-07",1600.0,1700.0,1500.0,1600.0,122700],["2023-02-08",1600.0,1700.0,1500.0,1600.0,79100],["2023-02-09",1700.0,1700.0,1500.0,1600.0,84100],["2023-02-10",1600.0,1600.0,1500.0,1600.0,56600],["2023-02-13",1600.0,1600.0,1500.0,1500.0,87700],["2023-02-14",1500.0,1600.0,1500.0,1500.0,59900],["2023-02-15",1500.0,1600.0,1500.0,1600.0,102800],["2023-02-16",1600.0,1600.0,1500.0,1600.0,54300],["2023-02-17",1500.0,1600.0,1500.0,1500.0,193100],["2023-02-20",1500.0,1700.0,1500.0,1600.0,189900],["2023-02-21",1600.0,1700.0,1500.0,1700.0,258900],["2023-02-22",1600.0,1600.0,1500.0,1500.0,78200],["2023-02-23",1500.0,1600.0,1500.0,1600.0,72700],["2023-02-24",1600.0,1600.0,1500.0,1600.0,116000],["2023-02-27",1500.0,1600.0,1500.0,1500.0,312100],["2023-02-28",1500.0,1600.0,1400.0,1500.0,239600],["2023-03-01",1500.0,1600.0,1400.0,1500.0,97200],["2023-03-02",1600.0,1600.0,1500.0,1500.0,79400],["2023-03-03",1500.0,1600.0,1500.0,1500.0,97300],["2023-03-06",1600.0,1600.0,1500.0,1500.0,146900],["2023-03-07",1500.0,1600.0,1500.0,1500.0,51900],["2023-03-08",1500.0,1500.0,1400.0,1500.0,47100],["2023-03-09",1500.0,1600.0,1400.0,1500.0,182500],["2023-03-10",1500.0,1600.0,1400.0,1500.0,55500],["2023-03-13",1500.0,1500.0,1400.0,1500.0,175700],["2023-03-14",1500.0,1600.0,1400.0,1500.0,86900],["2023-03-15",1500.0,1600.0,1500.0,1500.0,171000],["2023-03-16",1500.0,1500.0,1400.0,1400.0,91100],["2023-03-17",1500.0,1500.0,1400.0,1500.0,69700],["2023-03-20",1500.0,1500.0,1400.0,1400.0,65000],["2023-03-21",1400.0,1500.0,1400.0,1400.0,78500],["2023-03-22",1500.0,1500.0,1400.0,1400.0,223500],["2023-03-23",1400.0,1400.0,1300.0,1300.0,92300],["2023-03-24",1400.0,1400.0,1300.0,1300.0,122800],["2023-03-27",1300.0,1400.0,1300.0,1400.0,86700],["2023-03-28",1300.0,1500.0,1300.0,1400.0,191600],["2023-03-29",1400.0,1400.0,1300.0,1400.0,86200],["2023-03-30",1400.0,1500.0,1300.0,1400.0,36500],["2023-03-31",1300.0,1500.0,1300.0,1500.0,72000],["2023-04-03",1400.0,1500.0,1400.0,1400.0,143000],["2023-04-04",1400.0,1400.0,1300.0,1400.0,126200],["2023-04-05",1400.0,1500.0,1300.0,1500.0,535300],["2023-04-06",1400.0,1500.0,1300.0,1300.0,895400],["2023-04-07",1300.0,1400.0,1200.0,1300.0,1038800],["2023-04-10",1300.0,1300.0,1300.0,1300.0,0],["2023-04-11",1300.0,1300.0,1300.0,1300.0,0],["2023-04-12",1300.0,1300.0,1300.0,1300.0,0],["2023-04-13",1300.0,1300.0,1300.0,1300.0,0],["2023-04-14",1200.0,1200.0,1200.0,1200.0,225600],["2023-04-17",1200.0,1200.0,1200.0,1200.0,0],["2023-04-18",1200.0,1200.0,1200.0,1200.0,0],["2023-04-19",1200.0,1200.0,1200.0,1200.0,0],["2023-04-20",1200.0,1200.0,1200.0,1200.0,0],["2023-04-21",1100.0,1100.0,1100.0,1100.0,147200],["2023-04-24",1100.0,1100.0,1100.0,1100.0,0],["2023-04-25",1100.0,1100.0,1100.0,1100.0,0],["2023-04-26",1100.0,1100.0,1100.0,1100.0,0],["2023-04-27",1100.0,1100.0,1100.0,1100.0,0],["2023-04-28",1000.0,1000.0,1000.0,1000.0,73300],["2023-05-04",1000.0,1000.0,1000.0,1000.0,0],["2023-05-05",900.0,900.0,900.0,900.0,54300],["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",800.0,1000.0,800.0,1000.0,1979400],["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",900.0,1000.0,800.0,900.0,1003500],["2023-05-22",900.0,900.0,900.0,900.0,0],["2023-05-23",900.0,900.0,900.0,900.0,0],["2023-05-24",900.0,900.0,900.0,900.0,0],["2023-05-25",900.0,900.0,900.0,900.0,0],["2023-05-26",900.0,900.0,800.0,800.0,644300],["2023-05-29",800.0,800.0,800.0,800.0,0],["2023-05-30",800.0,800.0,800.0,800.0,0],["2023-05-31",800.0,800.0,800.0,800.0,0],["2023-06-01",800.0,800.0,800.0,800.0,0],["2023-06-02",900.0,900.0,900.0,900.0,797500],["2023-06-05",900.0,900.0,900.0,900.0,0],["2023-06-06",900.0,900.0,900.0,900.0,0],["2023-06-07",900.0,900.0,900.0,900.0,0],["2023-06-08",900.0,900.0,900.0,900.0,0],["2023-06-09",1000.0,1000.0,1000.0,1000.0,991900],["2023-06-12",1000.0,1000.0,1000.0,1000.0,0],["2023-06-13",1000.0,1000.0,1000.0,1000.0,0],["2023-06-14",1000.0,1000.0,1000.0,1000.0,0],["2023-06-15",1000.0,1000.0,1000.0,1000.0,0],["2023-06-16",1100.0,1100.0,1000.0,1100.0,1535500],["2023-06-19",1100.0,1100.0,1100.0,1100.0,0],["2023-06-20",1100.0,1100.0,1100.0,1100.0,0],["2023-06-21",1100.0,1100.0,1100.0,1100.0,0],["2023-06-22",1100.0,1100.0,1100.0,1100.0,0],["2023-06-23",1200.0,1200.0,1100.0,1200.0,1220500],["2023-06-26",1200.0,1200.0,1200.0,1200.0,0],["2023-06-27",1200.0,1200.0,1200.0,1200.0,0],["2023-06-28",1200.0,1200.0,1200.0,1200.0,0],["2023-06-29",1200.0,1200.0,1200.0,1200.0,0],["2023-06-30",1200.0,1300.0,1100.0,1200.0,598200],["2023-07-03",1100.0,1100.0,1100.0,1100.0,0],["2023-07-04",1100.0,1100.0,1100.0,1100.0,0],["2023-07-05",1100.0,1100.0,1100.0,1100.0,0],["2023-07-06",1100.0,1100.0,1100.0,1100.0,0],["2023-07-07",1100.0,1100.0,1000.0,1100.0,715100],["2023-07-10",1000.0,1000.0,1000.0,1000.0,0],["2023-07-11",1000.0,1000.0,1000.0,1000.0,0],["2023-07-12",1000.0,1000.0,1000.0,1000.0,0],["2023-07-13",1000.0,1000.0,1000.0,1000.0,0],["2023-07-14",1000.0,1100.0,1000.0,1100.0,296200],["2023-07-17",1000.0,1000.0,1000.0,1000.0,0],["2023-07-18",1000.0,1000.0,1000.0,1000.0,0],["2023-07-19",1000.0,1000.0,1000.0,1000.0,0],["2023-07-20",1000.0,1000.0,1000.0,1000.0,0],["2023-07-21",1000.0,1100.0,1000.0,1100.0,253200],["2023-07-24",1000.0,1000.0,1000.0,1000.0,0],["2023-07-25",1000.0,1000.0,1000.0,1000.0,0],["2023-07-26",1000.0,1000.0,1000.0,1000.0,0],["2023-07-27",1000.0,1000.0,1000.0,1000.0,0],["2023-07-28",1000.0,1100.0,900.0,1000.0,342600],["2023-07-31",1000.0,1000.0,1000.0,1000.0,0],["2023-08-01",1000.0,1000.0,1000.0,1000.0,0],["2023-08-02",1000.0,1000.0,1000.0,1000.0,0],["2023-08-03",1000.0,1000.0,1000.0,1000.0,0],["2023-08-04",1100.0,1100.0,1000.0,1000.0,460900],["2023-08-07",1000.0,1000.0,1000.0,1000.0,0],["2023-08-08",1000.0,1000.0,1000.0,1000.0,0],["2023-08-09",1000.0,1000.0,1000.0,1000.0,0],["2023-08-10",1000.0,1000.0,1000.0,1000.0,0],["2023-08-11",1000.0,1100.0,900.0,1000.0,551300],["2023-08-14",1000.0,1000.0,1000.0,1000.0,0],["2023-08-15",1000.0,1000.0,1000.0,1000.0,0],["2023-08-16",1000.0,1000.0,1000.0,1000.0,0],["2023-08-17",1000.0,1000.0,1000.0,1000.0,0],["2023-08-18",1000.0,1000.0,900.0,900.0,640700],["2023-08-21",900.0,900.0,900.0,900.0,0],["2023-08-22",900.0,900.0,900.0,900.0,0],["2023-08-23",900.0,900.0,900.0,900.0,0],["2023-08-24",900.0,900.0,900.0,900.0,0],["2023-08-25",1000.0,1000.0,800.0,900.0,569200],["2023-08-28",900.0,900.0,900.0,900.0,0],["2023-08-29",900.0,900.0,900.0,900.0,0],["2023-08-30",900.0,900.0,900.0,900.0,0],["2023-08-31",900.0,900.0,900.0,900.0,0],["2023-09-05",900.0,900.0,900.0,900.0,0],["2023-09-06",900.0,900.0,900.0,900.0,0],["2023-09-07",900.0,900.0,900.0,900.0,0],["2023-09-08",900.0,900.0,800.0,900.0,559800],["2023-09-11",900.0,900.0,900.0,900.0,0],["2023-09-12",900.0,900.0,900.0,900.0,0],["2023-09-13",900.0,900.0,900.0,900.0,0],["2023-09-14",900.0,900.0,900.0,900.0,0],["2023-09-15",900.0,900.0,800.0,800.0,570300],["2023-09-18",800.0,800.0,800.0,800.0,0],["2023-09-19",800.0,800.0,800.0,800.0,0],["2023-09-20",800.0,800.0,800.0,800.0,0],["2023-09-21",800.0,800.0,800.0,800.0,0],["2023-09-22",800.0,900.0,700.0,800.0,203900],["2023-09-25",800.0,800.0,800.0,800.0,0],["2023-09-26",800.0,800.0,800.0,800.0,0],["2023-09-27",800.0,800.0,800.0,800.0,0],["2023-09-28",800.0,800.0,800.0,800.0,0],["2023-09-29",800.0,800.0,700.0,800.0,870900],["2023-10-02",700.0,700.0,700.0,700.0,0],["2023-10-03",700.0,700.0,700.0,700.0,0],["2023-10-04",700.0,700.0,700.0,700.0,0],["2023-10-05",700.0,700.0,700.0,700.0,0],["2023-10-06",700.0,800.0,700.0,700.0,168800],["2023-10-09",700.0,700.0,700.0,700.0,0],["2023-10-10",700.0,700.0,700.0,700.0,0],["2023-10-11",700.0,700.0,700.0,700.0,0],["2023-10-12",700.0,700.0,700.0,700.0,0],["2023-10-13",700.0,700.0,600.0,700.0,191000],["2023-10-16",700.0,700.0,700.0,700.0,0],["2023-10-17",700.0,700.0,700.0,700.0,0],["2023-10-18",700.0,700.0,700.0,700.0,0],["2023-10-19",700.0,700.0,700.0,700.0,0],["2023-10-20",700.0,700.0,600.0,700.0,179200],["2023-10-23",600.0,600.0,600.0,600.0,0],["2023-10-24",600.0,600.0,600.0,600.0,0],["2023-10-25",600.0,600.0,600.0,600.0,0],["2023-10-26",600.0,600.0,600.0,600.0,0],["2023-10-27",600.0,700.0,500.0,600.0,696500],["2023-10-30",500.0,500.0,500.0,500.0,0],["2023-10-31",500.0,500.0,500.0,500.0,0],["2023-11-01",500.0,500.0,500.0,500.0,0],["2023-11-02",500.0,500.0,500.0,500.0,0],["2023-11-03",600.0,600.0,400.0,600.0,903700],["2023-11-06",500.0,500.0,500.0,500.0,0],["2023-11-07",500.0,500.0,500.0,500.0,0],["2023-11-08",500.0,500.0,500.0,500.0,0],["2023-11-09",500.0,500.0,500.0,500.0,0],["2023-11-10",600.0,600.0,500.0,600.0,488100],["2023-11-13",500.0,500.0,500.0,500.0,0],["2023-11-14",500.0,500.0,500.0,500.0,0],["2023-11-15",500.0,500.0,500.0,500.0,0],["2023-11-16",500.0,500.0,500.0,500.0,0],["2023-11-17",500.0,600.0,500.0,600.0,122700],["2023-11-20",600.0,600.0,600.0,600.0,0],["2023-11-21",600.0,600.0,600.0,600.0,0],["2023-11-22",600.0,600.0,600.0,600.0,0],["2023-11-23",600.0,600.0,600.0,600.0,0],["2023-11-24",500.0,600.0,500.0,600.0,275700],["2023-11-27",500.0,500.0,500.0,500.0,0],["2023-11-28",500.0,500.0,500.0,500.0,0],["2023-11-29",500.0,500.0,500.0,500.0,0],["2023-11-30",500.0,500.0,500.0,500.0,0],["2023-12-01",600.0,600.0,500.0,600.0,109800],["2023-12-04",500.0,500.0,500.0,500.0,0],["2023-12-05",500.0,500.0,500.0,500.0,0],["2023-12-06",500.0,500.0,500.0,500.0,0],["2023-12-07",500.0,500.0,500.0,500.0,0],["2023-12-08",600.0,600.0,500.0,600.0,195200],["2023-12-11",500.0,500.0,500.0,500.0,0],["2023-12-12",500.0,500.0,500.0,500.0,0],["2023-12-13",500.0,500.0,500.0,500.0,0],["2023-12-14",500.0,500.0,500.0,500.0,0],["2023-12-15",500.0,600.0,500.0,600.0,268700],["2023-12-18",500.0,500.0,500.0,500.0,0],["2023-12-19",500.0,500.0,500.0,500.0,0],["2023-12-20",500.0,500.0,500.0,500.0,0],["2023-12-21",500.0,500.0,500.0,500.0,0],["2023-12-22",600.0,600.0,500.0,600.0,59600],["2023-12-25",500.0,500.0,500.0,500.0,0],["2023-12-26",500.0,500.0,500.0,500.0,0],["2023-12-27",500.0,500.0,500.0,500.0,0],["2023-12-28",500.0,500.0,500.0,500.0,0],["2023-12-29",500.0,600.0,500.0,600.0,177700],["2024-01-02",500.0,500.0,500.0,500.0,0],["2024-01-03",500.0,500.0,500.0,500.0,0],["2024-01-04",500.0,500.0,500.0,500.0,0],["2024-01-05",600.0,600.0,500.0,600.0,1329000],["2024-01-08",600.0,600.0,600.0,600.0,0],["2024-01-09",600.0,600.0,600.0,600.0,0],["2024-01-10",600.0,600.0,600.0,600.0,0],["2024-01-11",600.0,600.0,600.0,600.0,0],["2024-01-12",600.0,700.0,600.0,600.0,189100],["2024-01-15",700.0,700.0,700.0,700.0,0],["2024-01-16",700.0,700.0,700.0,700.0,0],["2024-01-17",700.0,700.0,700.0,700.0,0],["2024-01-18",700.0,700.0,700.0,700.0,0],["2024-01-19",700.0,700.0,600.0,700.0,420500],["2024-01-22",700.0,700.0,700.0,700.0,0],["2024-01-23",700.0,700.0,700.0,700.0,0],["2024-01-24",700.0,700.0,700.0,700.0,0],["2024-01-25",700.0,700.0,700.0,700.0,0],["2024-01-26",700.0,800.0,600.0,800.0,263000],["2024-01-29",700.0,700.0,700.0,700.0,0],["2024-01-30",700.0,700.0,700.0,700.0,0],["2024-01-31",700.0,700.0,700.0,700.0,0],["2024-02-01",700.0,700.0,700.0,700.0,0],["2024-02-02",700.0,700.0,600.0,700.0,108400],["2024-02-05",700.0,700.0,700.0,700.0,0],["2024-02-06",700.0,700.0,700.0,700.0,0],["2024-02-07",700.0,700.0,700.0,700.0,0],["2024-02-15",700.0,700.0,700.0,700.0,0],["2024-02-16",700.0,800.0,600.0,800.0,172500],["2024-02-19",700.0,700.0,700.0,700.0,0],["2024-02-20",700.0,700.0,700.0,700.0,0],["2024-02-21",700.0,700.0,700.0,700.0,0],["2024-02-22",700.0,700.0,700.0,700.0,0],["2024-02-23",800.0,800.0,700.0,800.0,149000],["2024-02-26",700.0,700.0,700.0,700.0,0],["2024-02-27",700.0,700.0,700.0,700.0,0],["2024-02-28",700.0,700.0,700.0,700.0,0],["2024-02-29",700.0,700.0,700.0,700.0,0],["2024-03-01",800.0,800.0,700.0,800.0,465500],["2024-03-04",800.0,800.0,800.0,800.0,0],["2024-03-05",800.0,800.0,800.0,800.0,0],["2024-03-06",800.0,800.0,800.0,800.0,0],["2024-03-07",800.0,800.0,800.0,800.0,0],["2024-03-08",800.0,900.0,700.0,800.0,316300],["2024-03-11",800.0,800.0,800.0,800.0,0],["2024-03-12",800.0,800.0,800.0,800.0,0],["2024-03-13",800.0,800.0,800.0,800.0,0],["2024-03-14",800.0,800.0,800.0,800.0,0],["2024-03-15",800.0,900.0,800.0,900.0,462700],["2024-03-18",800.0,800.0,800.0,800.0,0],["2024-03-19",800.0,800.0,800.0,800.0,0],["2024-03-20",800.0,800.0,800.0,800.0,0],["2024-03-21",800.0,800.0,800.0,800.0,0],["2024-03-22",800.0,900.0,700.0,900.0,330200],["2024-03-25",800.0,800.0,800.0,800.0,0],["2024-03-26",800.0,800.0,800.0,800.0,0],["2024-03-27",800.0,800.0,800.0,800.0,0],["2024-03-28",800.0,800.0,800.0,800.0,0],["2024-03-29",800.0,900.0,800.0,800.0,171000],["2024-04-01",800.0,800.0,800.0,800.0,0],["2024-04-02",800.0,800.0,800.0,800.0,0],["2024-04-03",800.0,800.0,800.0,800.0,0],["2024-04-04",800.0,800.0,800.0,800.0,0],["2024-04-05",800.0,800.0,700.0,700.0,410800],["2024-04-08",700.0,700.0,700.0,700.0,0],["2024-04-09",700.0,700.0,700.0,700.0,0],["2024-04-10",700.0,700.0,700.0,700.0,0],["2024-04-11",700.0,700.0,700.0,700.0,0],["2024-04-12",800.0,800.0,600.0,800.0,192900],["2024-04-15",700.0,700.0,700.0,700.0,0],["2024-04-16",700.0,700.0,700.0,700.0,0],["2024-04-17",700.0,700.0,700.0,700.0,0],["2024-04-19",700.0,700.0,600.0,600.0,141100],["2024-04-22",600.0,600.0,600.0,600.0,0],["2024-04-23",600.0,600.0,600.0,600.0,0],["2024-04-24",600.0,600.0,600.0,600.0,0],["2024-04-25",600.0,600.0,600.0,600.0,0],["2024-04-26",600.0,700.0,600.0,600.0,142100],["2024-05-02",600.0,600.0,600.0,600.0,0],["2024-05-03",600.0,700.0,600.0,600.0,103700],["2024-05-06",700.0,700.0,700.0,700.0,0],["2024-05-07",700.0,700.0,700.0,700.0,0],["2024-05-08",700.0,700.0,700.0,700.0,0],["2024-05-09",700.0,700.0,700.0,700.0,0],["2024-05-10",700.0,800.0,600.0,700.0,141300],["2024-05-13",700.0,700.0,700.0,700.0,0],["2024-05-14",700.0,700.0,700.0,700.0,0],["2024-05-15",700.0,700.0,700.0,700.0,0],["2024-05-16",700.0,700.0,700.0,700.0,0],["2024-05-17",800.0,800.0,600.0,700.0,163600],["2024-05-20",700.0,700.0,700.0,700.0,0],["2024-05-21",700.0,700.0,700.0,700.0,0],["2024-05-22",700.0,700.0,700.0,700.0,0],["2024-05-23",700.0,700.0,700.0,700.0,0],["2024-05-24",700.0,800.0,700.0,800.0,1029800],["2024-05-27",800.0,800.0,800.0,800.0,0],["2024-05-28",800.0,800.0,800.0,800.0,0],["2024-05-29",800.0,800.0,800.0,800.0,0],["2024-05-30",800.0,800.0,800.0,800.0,0],["2024-05-31",800.0,900.0,800.0,900.0,721700],["2024-06-03",900.0,900.0,900.0,900.0,0],["2024-06-04",900.0,900.0,900.0,900.0,0],["2024-06-05",900.0,900.0,900.0,900.0,0],["2024-06-06",900.0,900.0,900.0,900.0,0],["2024-06-07",900.0,1000.0,800.0,1000.0,1495300],["2024-06-10",1000.0,1000.0,1000.0,1000.0,0],["2024-06-11",1000.0,1000.0,1000.0,1000.0,0],["2024-06-12",1000.0,1000.0,1000.0,1000.0,0],["2024-06-13",1000.0,1000.0,1000.0,1000.0,0],["2024-06-14",1000.0,1100.0,900.0,1100.0,1112100],["2024-06-17",1100.0,1100.0,1100.0,1100.0,0],["2024-06-18",1100.0,1100.0,1100.0,1100.0,0],["2024-06-19",1100.0,1100.0,1100.0,1100.0,0],["2024-06-20",1100.0,1100.0,1100.0,1100.0,0],["2024-06-21",1100.0,1200.0,1000.0,1200.0,277900],["2024-06-24",1100.0,1100.0,1100.0,1100.0,0],["2024-06-25",1100.0,1100.0,1100.0,1100.0,0],["2024-06-26",1100.0,1100.0,1100.0,1100.0,0],["2024-06-27",1100.0,1100.0,1100.0,1100.0,0],["2024-06-28",1100.0,1100.0,1000.0,1000.0,314900],["2024-07-01",1000.0,1000.0,1000.0,1000.0,0],["2024-07-02",1000.0,1000.0,1000.0,1000.0,0],["2024-07-03",1000.0,1000.0,1000.0,1000.0,0],["2024-07-04",1000.0,1000.0,1000.0,1000.0,0],["2024-07-05",900.0,1000.0,900.0,900.0,152000],["2024-07-08",900.0,900.0,900.0,900.0,0],["2024-07-09",900.0,900.0,900.0,900.0,0],["2024-07-10",900.0,900.0,900.0,900.0,0],["2024-07-11",900.0,900.0,900.0,900.0,0],["2024-07-12",900.0,1000.0,900.0,1000.0,1062300],["2024-07-15",1000.0,1000.0,1000.0,1000.0,0],["2024-07-16",1000.0,1000.0,1000.0,1000.0,0],["2024-07-17",1000.0,1000.0,1000.0,1000.0,0],["2024-07-18",1000.0,1000.0,1000.0,1000.0,0],["2024-07-19",1000.0,1000.0,900.0,900.0,132300],["2024-07-22",900.0,900.0,900.0,900.0,0],["2024-07-23",900.0,900.0,900.0,900.0,0],["2024-07-24",900.0,900.0,900.0,900.0,0],["2024-07-25",900.0,900.0,900.0,900.0,0],["2024-07-26",900.0,1000.0,800.0,1000.0,1447000],["2024-07-29",1000.0,1000.0,1000.0,1000.0,0],["2024-07-30",1000.0,1000.0,1000.0,1000.0,0],["2024-07-31",1000.0,1000.0,1000.0,1000.0,0],["2024-08-01",1000.0,1000.0,1000.0,1000.0,0],["2024-08-02",900.0,1000.0,900.0,900.0,113700],["2024-08-05",1000.0,1000.0,1000.0,1000.0,0],["2024-08-06",1000.0,1000.0,1000.0,1000.0,0],["2024-08-07",1000.0,1000.0,1000.0,1000.0,0],["2024-08-08",1000.0,1000.0,1000.0,1000.0,0],["2024-08-09",1000.0,1000.0,900.0,1000.0,99700],["2024-08-12",1000.0,1000.0,1000.0,1000.0,0],["2024-08-13",1000.0,1000.0,1000.0,1000.0,0],["2024-08-14",1000.0,1000.0,1000.0,1000.0,0],["2024-08-15",1000.0,1000.0,1000.0,1000.0,0],["2024-08-16",1000.0,1000.0,900.0,900.0,235300],["2024-08-19",900.0,900.0,900.0,900.0,0],["2024-08-20",900.0,900.0,900.0,900.0,0],["2024-08-21",900.0,900.0,900.0,900.0,0],["2024-08-22",900.0,900.0,900.0,900.0,0],["2024-08-23",900.0,900.0,800.0,800.0,206700],["2024-08-26",800.0,800.0,800.0,800.0,0],["2024-08-27",800.0,800.0,800.0,800.0,0],["2024-08-28",800.0,800.0,800.0,800.0,0],["2024-08-29",800.0,800.0,800.0,800.0,0],["2024-08-30",800.0,900.0,700.0,900.0,222000],["2024-09-04",800.0,800.0,800.0,800.0,0],["2024-09-05",800.0,800.0,800.0,800.0,0],["2024-09-06",900.0,900.0,800.0,900.0,70400],["2024-09-09",800.0,800.0,800.0,800.0,0],["2024-09-10",800.0,800.0,800.0,800.0,0],["2024-09-11",800.0,800.0,800.0,800.0,0],["2024-09-12",800.0,800.0,800.0,800.0,0],["2024-09-13",900.0,900.0,700.0,700.0,102800],["2024-09-16",800.0,800.0,800.0,800.0,0],["2024-09-17",800.0,800.0,800.0,800.0,0],["2024-09-18",800.0,800.0,800.0,800.0,0],["2024-09-19",800.0,800.0,800.0,800.0,0],["2024-09-20",800.0,900.0,700.0,800.0,405600],["2024-09-23",800.0,800.0,800.0,800.0,0],["2024-09-24",800.0,800.0,800.0,800.0,0],["2024-09-25",800.0,800.0,800.0,800.0,0],["2024-09-26",800.0,800.0,800.0,800.0,0],["2024-09-27",900.0,900.0,800.0,900.0,21100],["2024-09-30",900.0,900.0,900.0,900.0,0],["2024-10-01",900.0,900.0,900.0,900.0,0],["2024-10-02",900.0,900.0,900.0,900.0,0],["2024-10-03",900.0,900.0,900.0,900.0,0],["2024-10-04",900.0,900.0,800.0,900.0,256800],["2024-10-07",800.0,800.0,800.0,800.0,0],["2024-10-08",800.0,800.0,800.0,800.0,0],["2024-10-09",800.0,800.0,800.0,800.0,0],["2024-10-10",800.0,800.0,800.0,800.0,0],["2024-10-11",800.0,900.0,700.0,800.0,110200],["2024-10-14",800.0,800.0,800.0,800.0,0],["2024-10-15",800.0,800.0,800.0,800.0,0],["2024-10-16",800.0,800.0,800.0,800.0,0],["2024-10-17",800.0,800.0,800.0,800.0,0],["2024-10-18",800.0,800.0,700.0,800.0,48300],["2024-10-21",700.0,700.0,700.0,700.0,0],["2024-10-22",700.0,700.0,700.0,700.0,0],["2024-10-23",700.0,700.0,700.0,700.0,0],["2024-10-24",700.0,700.0,700.0,700.0,0],["2024-10-25",800.0,800.0,700.0,800.0,56800],["2024-10-28",700.0,700.0,700.0,700.0,0],["2024-10-29",700.0,700.0,700.0,700.0,0],["2024-10-30",700.0,700.0,700.0,700.0,0],["2024-10-31",700.0,700.0,700.0,700.0,0],["2024-11-01",700.0,800.0,700.0,700.0,91500],["2024-11-04",700.0,700.0,700.0,700.0,0],["2024-11-05",700.0,700.0,700.0,700.0,0],["2024-11-06",700.0,700.0,700.0,700.0,0],["2024-11-07",700.0,700.0,700.0,700.0,0],["2024-11-08",700.0,800.0,700.0,800.0,47300],["2024-11-11",700.0,700.0,700.0,700.0,0],["2024-11-12",700.0,700.0,700.0,700.0,0],["2024-11-13",700.0,700.0,700.0,700.0,0],["2024-11-14",700.0,700.0,700.0,700.0,0],["2024-11-15",800.0,800.0,600.0,800.0,86500],["2024-11-18",700.0,700.0,700.0,700.0,0],["2024-11-19",700.0,700.0,700.0,700.0,0],["2024-11-20",700.0,700.0,700.0,700.0,0],["2024-11-21",700.0,700.0,700.0,700.0,0],["2024-11-22",800.0,800.0,600.0,800.0,64300],["2024-11-25",700.0,700.0,700.0,700.0,0],["2024-11-26",700.0,700.0,700.0,700.0,0],["2024-11-27",700.0,700.0,700.0,700.0,0],["2024-11-28",700.0,700.0,700.0,700.0,0],["2024-11-29",600.0,800.0,600.0,700.0,96300],["2024-12-02",700.0,700.0,700.0,700.0,0],["2024-12-03",700.0,700.0,700.0,700.0,0],["2024-12-04",700.0,700.0,700.0,700.0,0],["2024-12-05",700.0,700.0,700.0,700.0,0],["2024-12-06",800.0,800.0,600.0,700.0,45400],["2024-12-09",700.0,700.0,700.0,700.0,0],["2024-12-10",700.0,700.0,700.0,700.0,0],["2024-12-11",700.0,700.0,700.0,700.0,0],["2024-12-12",700.0,700.0,700.0,700.0,0],["2024-12-13",700.0,700.0,600.0,600.0,174700],["2024-12-16",600.0,600.0,600.0,600.0,0],["2024-12-17",600.0,600.0,600.0,600.0,0],["2024-12-18",600.0,600.0,600.0,600.0,0],["2024-12-19",600.0,600.0,600.0,600.0,0],["2024-12-20",700.0,700.0,700.0,700.0,306800],["2024-12-23",700.0,700.0,700.0,700.0,0],["2024-12-24",700.0,700.0,700.0,700.0,0],["2024-12-25",700.0,700.0,700.0,700.0,0],["2024-12-26",700.0,700.0,700.0,700.0,0],["2024-12-27",800.0,800.0,800.0,800.0,312500],["2024-12-30",800.0,800.0,800.0,800.0,0],["2024-12-31",800.0,800.0,800.0,800.0,0],["2025-01-02",800.0,800.0,800.0,800.0,0],["2025-01-03",800.0,900.0,700.0,800.0,175100],["2025-01-06",800.0,800.0,800.0,800.0,0],["2025-01-07",800.0,800.0,800.0,800.0,0],["2025-01-08",800.0,800.0,800.0,800.0,0],["2025-01-09",800.0,800.0,800.0,800.0,0],["2025-01-10",800.0,900.0,700.0,800.0,209700],["2025-01-13",800.0,800.0,800.0,800.0,0],["2025-01-14",800.0,800.0,800.0,800.0,0],["2025-01-15",800.0,800.0,800.0,800.0,0],["2025-01-16",800.0,800.0,800.0,800.0,0],["2025-01-17",800.0,900.0,700.0,800.0,116600],["2025-01-20",800.0,800.0,800.0,800.0,0],["2025-01-21",800.0,800.0,800.0,800.0,0],["2025-01-22",800.0,800.0,800.0,800.0,0],["2025-01-23",800.0,800.0,800.0,800.0,0],["2025-01-24",900.0,900.0,700.0,900.0,193000],["2025-02-03",800.0,800.0,800.0,800.0,0],["2025-02-04",800.0,800.0,800.0,800.0,0],["2025-02-05",800.0,800.0,800.0,800.0,0],["2025-02-06",800.0,800.0,800.0,800.0,0],["2025-02-07",800.0,900.0,800.0,900.0,58000],["2025-02-10",900.0,900.0,900.0,900.0,0],["2025-02-11",900.0,900.0,900.0,900.0,0],["2025-02-12",900.0,900.0,900.0,900.0,0],["2025-02-13",900.0,900.0,900.0,900.0,0],["2025-02-14",900.0,900.0,800.0,800.0,710900],["2025-02-17",800.0,800.0,800.0,800.0,0],["2025-02-18",800.0,800.0,800.0,800.0,0],["2025-02-19",800.0,800.0,800.0,800.0,0],["2025-02-20",800.0,800.0,800.0,800.0,0],["2025-02-21",700.0,900.0,700.0,900.0,1000400],["2025-02-24",800.0,800.0,800.0,800.0,0],["2025-02-25",800.0,800.0,800.0,800.0,0],["2025-02-26",800.0,800.0,800.0,800.0,0],["2025-02-27",800.0,800.0,800.0,800.0,0],["2025-02-28",800.0,900.0,700.0,800.0,260500],["2025-03-03",800.0,800.0,800.0,800.0,0],["2025-03-04",800.0,800.0,800.0,800.0,0],["2025-03-05",800.0,800.0,800.0,800.0,0],["2025-03-06",800.0,800.0,800.0,800.0,0],["2025-03-07",800.0,900.0,700.0,900.0,181000],["2025-03-10",800.0,800.0,800.0,800.0,0],["2025-03-11",800.0,800.0,800.0,800.0,0],["2025-03-12",800.0,800.0,800.0,800.0,0],["2025-03-13",800.0,800.0,800.0,800.0,0],["2025-03-14",700.0,800.0,700.0,800.0,992000],["2025-03-17",700.0,700.0,700.0,700.0,0],["2025-03-18",700.0,700.0,700.0,700.0,0],["2025-03-19",700.0,700.0,700.0,700.0,0],["2025-03-20",700.0,700.0,700.0,700.0,0],["2025-03-21",700.0,800.0,600.0,800.0,102900],["2025-03-24",700.0,700.0,700.0,700.0,0],["2025-03-25",700.0,700.0,700.0,700.0,0],["2025-03-26",700.0,700.0,700.0,700.0,0],["2025-03-27",700.0,700.0,700.0,700.0,0],["2025-03-28",700.0,800.0,600.0,800.0,77100],["2025-03-31",700.0,700.0,700.0,700.0,0],["2025-04-01",700.0,700.0,700.0,700.0,0],["2025-04-02",700.0,700.0,700.0,700.0,0],["2025-04-03",700.0,700.0,700.0,700.0,0],["2025-04-04",700.0,700.0,600.0,700.0,385100],["2025-04-08",600.0,600.0,600.0,600.0,0],["2025-04-09",600.0,600.0,600.0,600.0,0],["2025-04-10",600.0,600.0,600.0,600.0,0],["2025-04-11",600.0,700.0,500.0,700.0,471200],["2025-04-14",700.0,700.0,700.0,700.0,0],["2025-04-15",700.0,700.0,700.0,700.0,0],["2025-04-16",700.0,700.0,700.0,700.0,0],["2025-04-17",700.0,700.0,700.0,700.0,0],["2025-04-18",700.0,700.0,600.0,700.0,551100],["2025-04-21",600.0,600.0,600.0,600.0,0],["2025-04-22",600.0,600.0,600.0,600.0,0],["2025-04-23",600.0,600.0,600.0,600.0,0],["2025-04-24",600.0,600.0,600.0,600.0,0],["2025-04-25",600.0,700.0,500.0,700.0,221000],["2025-04-28",600.0,600.0,600.0,600.0,0],["2025-04-29",600.0,600.0,600.0,600.0,0],["2025-05-05",600.0,600.0,600.0,600.0,0],["2025-05-06",600.0,600.0,600.0,600.0,0],["2025-05-07",600.0,600.0,600.0,600.0,0],["2025-05-08",600.0,600.0,600.0,600.0,0],["2025-05-09",600.0,700.0,600.0,700.0,228500],["2025-05-12",600.0,600.0,600.0,600.0,0],["2025-05-13",600.0,600.0,600.0,600.0,0],["2025-05-14",600.0,600.0,600.0,600.0,0],["2025-05-15",600.0,600.0,600.0,600.0,0],["2025-05-16",600.0,700.0,600.0,600.0,358700],["2025-05-19",600.0,600.0,600.0,600.0,0],["2025-05-20",600.0,600.0,600.0,600.0,0],["2025-05-21",600.0,600.0,600.0,600.0,0],["2025-05-22",600.0,600.0,600.0,600.0,0],["2025-05-23",600.0,700.0,600.0,700.0,99700],["2025-05-26",600.0,600.0,600.0,600.0,0],["2025-05-27",600.0,600.0,600.0,600.0,0],["2025-05-28",600.0,600.0,600.0,600.0,0],["2025-05-29",600.0,600.0,600.0,600.0,0],["2025-05-30",600.0,700.0,500.0,600.0,396600],["2025-06-02",600.0,600.0,600.0,600.0,0],["2025-06-03",600.0,600.0,600.0,600.0,0],["2025-06-04",600.0,600.0,600.0,600.0,0],["2025-06-05",600.0,600.0,600.0,600.0,0],["2025-06-06",600.0,700.0,600.0,600.0,174800],["2025-06-09",600.0,600.0,600.0,600.0,0],["2025-06-10",600.0,600.0,600.0,600.0,0],["2025-06-11",600.0,600.0,600.0,600.0,0],["2025-06-12",600.0,600.0,600.0,600.0,0],["2025-06-13",600.0,700.0,600.0,600.0,113300],["2025-06-16",600.0,600.0,600.0,600.0,0],["2025-06-17",600.0,600.0,600.0,600.0,0],["2025-06-18",600.0,600.0,600.0,600.0,0],["2025-06-19",600.0,600.0,600.0,600.0,0],["2025-06-20",700.0,700.0,600.0,700.0,406100],["2025-06-23",700.0,700.0,700.0,700.0,0],["2025-06-24",700.0,700.0,700.0,700.0,0],["2025-06-25",700.0,700.0,700.0,700.0,0],["2025-06-26",700.0,700.0,700.0,700.0,0],["2025-06-27",700.0,800.0,700.0,800.0,551200],["2025-06-30",700.0,700.0,700.0,700.0,0],["2025-07-01",700.0,700.0,700.0,700.0,0],["2025-07-02",700.0,700.0,700.0,700.0,0],["2025-07-03",700.0,700.0,700.0,700.0,0],["2025-07-04",700.0,800.0,600.0,700.0,209000],["2025-07-07",700.0,700.0,700.0,700.0,0],["2025-07-08",700.0,700.0,700.0,700.0,0],["2025-07-09",700.0,700.0,700.0,700.0,0],["2025-07-10",700.0,700.0,700.0,700.0,0],["2025-07-11",700.0,800.0,600.0,700.0,237200],["2025-07-14",700.0,700.0,700.0,700.0,0],["2025-07-15",700.0,700.0,700.0,700.0,0],["2025-07-16",700.0,700.0,700.0,700.0,0],["2025-07-17",700.0,700.0,700.0,700.0,0],["2025-07-18",800.0,800.0,700.0,800.0,1547400],["2025-07-21",800.0,800.0,800.0,800.0,0],["2025-07-22",800.0,800.0,800.0,800.0,0],["2025-07-23",800.0,800.0,800.0,800.0,0],["2025-07-24",800.0,800.0,800.0,800.0,0],["2025-07-25",800.0,900.0,800.0,900.0,130200],["2025-07-28",800.0,800.0,800.0,800.0,0],["2025-07-29",800.0,800.0,800.0,800.0,0],["2025-07-30",800.0,800.0,800.0,800.0,0],["2025-07-31",800.0,800.0,800.0,800.0,0],["2025-08-01",700.0,800.0,700.0,800.0,20200],["2025-08-04",800.0,800.0,800.0,800.0,0],["2025-08-05",800.0,800.0,800.0,800.0,0],["2025-08-06",800.0,800.0,800.0,800.0,0],["2025-08-07",800.0,800.0,800.0,800.0,0],["2025-08-08",800.0,800.0,700.0,800.0,1308900],["2025-08-11",700.0,700.0,700.0,700.0,0],["2025-08-12",700.0,700.0,700.0,700.0,0],["2025-08-13",700.0,700.0,700.0,700.0,0],["2025-08-14",700.0,700.0,700.0,700.0,0],["2025-08-15",800.0,800.0,700.0,700.0,164300],["2025-08-18",700.0,700.0,700.0,700.0,0],["2025-08-19",700.0,700.0,700.0,700.0,0],["2025-08-20",700.0,700.0,700.0,700.0,0],["2025-08-21",700.0,700.0,700.0,700.0,0],["2025-08-22",700.0,800.0,600.0,700.0,66800],["2025-08-25",700.0,700.0,700.0,700.0,0],["2025-08-26",700.0,700.0,700.0,700.0,0],["2025-08-27",700.0,700.0,700.0,700.0,0],["2025-08-28",700.0,700.0,700.0,700.0,0],["2025-08-29",600.0,800.0,600.0,700.0,104400],["2025-09-03",700.0,700.0,700.0,700.0,0],["2025-09-04",700.0,700.0,700.0,700.0,0],["2025-09-05",700.0,700.0,600.0,600.0,98100],["2025-09-08",600.0,600.0,600.0,600.0,0],["2025-09-09",600.0,600.0,600.0,600.0,0],["2025-09-10",600.0,600.0,600.0,600.0,0],["2025-09-11",600.0,600.0,600.0,600.0,0],["2025-09-12",700.0,700.0,600.0,700.0,887500],["2025-09-15",700.0,700.0,700.0,700.0,0],["2025-09-16",700.0,700.0,700.0,700.0,0],["2025-09-17",700.0,700.0,700.0,700.0,0],["2025-09-18",700.0,700.0,700.0,700.0,0],["2025-09-19",600.0,800.0,600.0,800.0,79800],["2025-09-22",700.0,700.0,700.0,700.0,0],["2025-09-23",700.0,700.0,700.0,700.0,0],["2025-09-24",700.0,700.0,700.0,700.0,0],["2025-09-25",700.0,700.0,700.0,700.0,0],["2025-09-26",700.0,800.0,700.0,700.0,54300],["2025-09-29",700.0,700.0,700.0,700.0,0],["2025-09-30",700.0,700.0,700.0,700.0,0],["2025-10-01",700.0,700.0,700.0,700.0,0],["2025-10-02",700.0,700.0,700.0,700.0,0],["2025-10-03",700.0,800.0,700.0,700.0,42100],["2025-10-06",700.0,700.0,700.0,700.0,0],["2025-10-07",700.0,700.0,700.0,700.0,0],["2025-10-08",700.0,700.0,700.0,700.0,0],["2025-10-09",700.0,700.0,700.0,700.0,0],["2025-10-10",600.0,700.0,600.0,700.0,31500],["2025-10-13",700.0,700.0,700.0,700.0,0],["2025-10-14",700.0,700.0,700.0,700.0,0],["2025-10-15",700.0,700.0,700.0,700.0,0],["2025-10-16",700.0,700.0,700.0,700.0,0],["2025-10-17",700.0,700.0,600.0,700.0,172400],["2025-10-20",600.0,600.0,600.0,600.0,0],["2025-10-21",600.0,600.0,600.0,600.0,0],["2025-10-22",600.0,600.0,600.0,600.0,0],["2025-10-23",600.0,600.0,600.0,600.0,0],["2025-10-24",600.0,700.0,600.0,600.0,285000],["2025-10-27",600.0,600.0,600.0,600.0,0],["2025-10-28",600.0,600.0,600.0,600.0,0],["2025-10-29",600.0,600.0,600.0,600.0,0],["2025-10-30",600.0,600.0,600.0,600.0,0],["2025-10-31",700.0,700.0,600.0,700.0,326300],["2025-11-03",700.0,700.0,700.0,700.0,0],["2025-11-04",700.0,700.0,700.0,700.0,0],["2025-11-05",700.0,700.0,700.0,700.0,0],["2025-11-06",700.0,700.0,700.0,700.0,0],["2025-11-07",700.0,700.0,600.0,700.0,30600],["2025-11-10",700.0,700.0,700.0,700.0,0],["2025-11-11",700.0,700.0,700.0,700.0,0],["2025-11-12",700.0,700.0,700.0,700.0,0],["2025-11-13",700.0,700.0,700.0,700.0,0],["2025-11-14",700.0,700.0,600.0,700.0,6900],["2025-11-17",700.0,700.0,700.0,700.0,0],["2025-11-18",700.0,700.0,700.0,700.0,0],["2025-11-19",700.0,700.0,700.0,700.0,0],["2025-11-20",700.0,700.0,700.0,700.0,0],["2025-11-21",600.0,700.0,600.0,700.0,35300],["2025-11-24",700.0,700.0,700.0,700.0,0],["2025-11-25",700.0,700.0,700.0,700.0,0],["2025-11-26",700.0,700.0,700.0,700.0,0],["2025-11-27",700.0,700.0,700.0,700.0,0],["2025-11-28",700.0,700.0,600.0,700.0,20400],["2025-12-01",700.0,700.0,700.0,700.0,0],["2025-12-02",700.0,700.0,700.0,700.0,0],["2025-12-03",700.0,700.0,700.0,700.0,0],["2025-12-04",700.0,700.0,700.0,700.0,0],["2025-12-05",700.0,700.0,600.0,700.0,20900],["2025-12-08",700.0,700.0,700.0,700.0,0],["2025-12-09",700.0,700.0,700.0,700.0,0],["2025-12-10",700.0,700.0,700.0,700.0,0],["2025-12-11",700.0,700.0,700.0,700.0,0],["2025-12-12",700.0,800.0,600.0,600.0,117000],["2025-12-15",700.0,700.0,700.0,700.0,0],["2025-12-16",700.0,700.0,700.0,700.0,0],["2025-12-17",700.0,700.0,700.0,700.0,0],["2025-12-18",700.0,700.0,700.0,700.0,0],["2025-12-19",700.0,700.0,600.0,700.0,229800],["2025-12-22",600.0,600.0,600.0,600.0,0],["2025-12-23",600.0,600.0,600.0,600.0,0],["2025-12-24",600.0,600.0,600.0,600.0,0],["2025-12-25",600.0,600.0,600.0,600.0,0],["2025-12-26",600.0,700.0,600.0,700.0,32600],["2025-12-29",600.0,600.0,600.0,600.0,0],["2025-12-30",600.0,600.0,600.0,600.0,0],["2025-12-31",600.0,600.0,600.0,600.0,0],["2026-01-05",600.0,600.0,600.0,600.0,0],["2026-01-06",600.0,600.0,600.0,600.0,0],["2026-01-07",600.0,600.0,600.0,600.0,0],["2026-01-08",600.0,600.0,600.0,600.0,0],["2026-01-09",600.0,700.0,600.0,700.0,82700],["2026-01-12",600.0,600.0,600.0,600.0,0],["2026-01-13",600.0,600.0,600.0,600.0,0],["2026-01-14",600.0,600.0,600.0,600.0,0],["2026-01-15",600.0,600.0,600.0,600.0,0],["2026-01-16",600.0,700.0,500.0,600.0,156700],["2026-01-19",500.0,500.0,500.0,500.0,0],["2026-01-20",500.0,500.0,500.0,500.0,0],["2026-01-21",500.0,500.0,500.0,500.0,0],["2026-01-22",500.0,500.0,500.0,500.0,0],["2026-01-23",500.0,600.0,500.0,600.0,314800],["2026-01-26",600.0,600.0,600.0,600.0,0],["2026-01-27",600.0,600.0,600.0,600.0,0],["2026-01-28",600.0,600.0,600.0,600.0,0],["2026-01-29",600.0,600.0,600.0,600.0,0],["2026-01-30",600.0,700.0,600.0,600.0,95400],["2026-02-02",600.0,600.0,600.0,600.0,0],["2026-02-03",600.0,600.0,600.0,600.0,0],["2026-02-04",600.0,600.0,600.0,600.0,0],["2026-02-05",600.0,600.0,600.0,600.0,0],["2026-02-06",500.0,700.0,500.0,700.0,35500],["2026-02-09",600.0,600.0,600.0,600.0,0],["2026-02-10",600.0,600.0,600.0,600.0,0],["2026-02-11",600.0,600.0,600.0,600.0,0],["2026-02-12",600.0,600.0,600.0,600.0,0],["2026-02-13",600.0,700.0,600.0,600.0,142400],["2026-02-23",600.0,600.0,600.0,600.0,0],["2026-02-24",600.0,600.0,600.0,600.0,0],["2026-02-25",600.0,600.0,600.0,600.0,0],["2026-02-26",600.0,600.0,600.0,600.0,0],["2026-02-27",600.0,600.0,500.0,600.0,69200],["2026-03-02",600.0,600.0,600.0,600.0,0],["2026-03-03",600.0,600.0,600.0,600.0,0],["2026-03-04",600.0,600.0,600.0,600.0,0],["2026-03-05",600.0,600.0,600.0,600.0,0],["2026-03-06",600.0,600.0,500.0,600.0,386200],["2026-03-09",500.0,500.0,500.0,500.0,0],["2026-03-10",500.0,500.0,500.0,500.0,0],["2026-03-11",500.0,500.0,500.0,500.0,0],["2026-03-12",500.0,500.0,500.0,500.0,0],["2026-03-13",600.0,600.0,500.0,600.0,115800],["2026-03-16",600.0,600.0,600.0,600.0,0],["2026-03-17",600.0,600.0,600.0,600.0,0],["2026-03-18",600.0,600.0,600.0,600.0,0],["2026-03-19",600.0,600.0,600.0,600.0,0],["2026-03-20",600.0,600.0,500.0,500.0,123100],["2026-03-23",500.0,500.0,500.0,500.0,0],["2026-03-24",500.0,500.0,500.0,500.0,0],["2026-03-25",500.0,500.0,500.0,500.0,0],["2026-03-26",500.0,500.0,500.0,500.0,0],["2026-03-27",600.0,600.0,500.0,600.0,29000],["2026-03-30",500.0,500.0,500.0,500.0,0],["2026-03-31",500.0,500.0,500.0,500.0,0],["2026-04-01",500.0,500.0,500.0,500.0,0],["2026-04-02",500.0,500.0,500.0,500.0,0],["2026-04-03",500.0,600.0,500.0,600.0,80500],["2026-04-06",500.0,500.0,500.0,500.0,0],["2026-04-07",500.0,500.0,500.0,500.0,0],["2026-04-08",500.0,500.0,500.0,500.0,0],["2026-04-09",500.0,500.0,500.0,500.0,0],["2026-04-10",500.0,600.0,500.0,600.0,57000],["2026-04-13",600.0,600.0,600.0,600.0,0],["2026-04-14",600.0,600.0,600.0,600.0,0],["2026-04-15",600.0,600.0,600.0,600.0,0],["2026-04-16",600.0,600.0,600.0,600.0,0],["2026-04-17",600.0,600.0,500.0,600.0,44000],["2026-04-20",600.0,600.0,600.0,600.0,0],["2026-04-21",600.0,600.0,600.0,600.0,0],["2026-04-22",600.0,600.0,600.0,600.0,0],["2026-04-23",600.0,600.0,600.0,600.0,0],["2026-04-24",500.0,600.0,500.0,500.0,133200],["2026-04-28",500.0,500.0,500.0,500.0,0],["2026-04-29",500.0,500.0,500.0,500.0,0],["2026-05-04",500.0,500.0,500.0,500.0,0],["2026-05-05",500.0,500.0,500.0,500.0,0],["2026-05-06",500.0,500.0,500.0,500.0,0],["2026-05-07",500.0,500.0,500.0,500.0,0],["2026-05-08",500.0,600.0,500.0,500.0,212300],["2026-05-11",500.0,500.0,500.0,500.0,0],["2026-05-12",500.0,500.0,500.0,500.0,0],["2026-05-13",500.0,500.0,500.0,500.0,0],["2026-05-14",500.0,500.0,500.0,500.0,0],["2026-05-15",600.0,600.0,400.0,600.0,94300],["2026-05-18",500.0,500.0,500.0,500.0,0],["2026-05-19",500.0,500.0,500.0,500.0,0],["2026-05-20",500.0,500.0,500.0,500.0,0],["2026-05-21",500.0,500.0,500.0,500.0,0],["2026-05-22",500.0,600.0,400.0,500.0,193100],["2026-05-25",500.0,500.0,500.0,500.0,0],["2026-05-26",500.0,500.0,500.0,500.0,0],["2026-05-27",500.0,500.0,500.0,500.0,0],["2026-05-28",500.0,500.0,500.0,500.0,0],["2026-05-29",500.0,500.0,400.0,500.0,23700],["2026-06-01",500.0,500.0,500.0,500.0,0],["2026-06-02",500.0,500.0,500.0,500.0,0],["2026-06-03",500.0,500.0,500.0,500.0,0],["2026-06-04",500.0,500.0,500.0,500.0,0],["2026-06-05",500.0,600.0,400.0,500.0,236600],["2026-06-08",500.0,500.0,500.0,500.0,0],["2026-06-09",500.0,500.0,500.0,500.0,0],["2026-06-10",500.0,500.0,500.0,500.0,0],["2026-06-11",500.0,500.0,500.0,500.0,0],["2026-06-12",500.0,500.0,400.0,500.0,33000],["2026-06-15",500.0,500.0,500.0,500.0,0],["2026-06-16",500.0,500.0,500.0,500.0,0],["2026-06-17",500.0,500.0,500.0,500.0,0],["2026-06-18",500.0,500.0,500.0,500.0,0],["2026-06-19",400.0,500.0,400.0,500.0,62400],["2026-06-22",400.0,400.0,400.0,400.0,0],["2026-06-23",400.0,400.0,400.0,400.0,0],["2026-06-24",400.0,400.0,400.0,400.0,0],["2026-06-25",400.0,400.0,400.0,400.0,0],["2026-06-26",400.0,500.0,400.0,500.0,237600],["2026-06-29",400.0,400.0,400.0,400.0,0],["2026-06-30",400.0,400.0,400.0,400.0,0],["2026-07-01",400.0,400.0,400.0,400.0,0],["2026-07-02",400.0,400.0,400.0,400.0,0],["2026-07-03",400.0,500.0,400.0,500.0,16600],["2026-07-06",500.0,500.0,500.0,500.0,0],["2026-07-07",500.0,500.0,500.0,500.0,0],["2026-07-08",500.0,500.0,500.0,500.0,0],["2026-07-09",500.0,500.0,500.0,500.0,0],["2026-07-10",500.0,500.0,400.0,500.0,54300],["2026-07-13",400.0,400.0,400.0,400.0,0],["2026-07-14",400.0,400.0,400.0,400.0,0],["2026-07-15",400.0,400.0,400.0,400.0,0],["2026-07-16",400.0,400.0,400.0,400.0,0],["2026-07-17",400.0,500.0,400.0,500.0,431600],["2026-07-20",400.0,400.0,400.0,400.0,0],["2026-07-21",400.0,400.0,400.0,400.0,0],["2026-07-22",400.0,400.0,400.0,400.0,0],["2026-07-23",400.0,400.0,400.0,400.0,0],["2026-07-24",400.0,400.0,300.0,400.0,107000],["2026-07-27",400.0,400.0,400.0,400.0,0],["2026-07-28",400.0,400.0,400.0,400.0,0],["2026-07-29",400.0,400.0,400.0,400.0,0],["2026-07-30",400.0,400.0,400.0,400.0,0],["2026-07-31",400.0,500.0,300.0,400.0,107500],["2026-08-03",400.0,400.0,400.0,400.0,0],["2026-08-04",400.0,400.0,400.0,400.0,0],["2026-08-05",400.0,400.0,400.0,400.0,0],["2026-08-06",400.0,400.0,400.0,400.0,0],["2026-08-07",400.0,500.0,400.0,500.0,168700],["2026-08-10",500.0,500.0,500.0,500.0,0],["2026-08-11",500.0,500.0,500.0,500.0,0],["2026-08-12",500.0,500.0,500.0,500.0,0],["2026-08-13",500.0,500.0,500.0,500.0,0],["2026-08-14",500.0,500.0,400.0,500.0,61800],["2026-08-17",500.0,500.0,500.0,500.0,0],["2026-08-18",500.0,500.0,500.0,500.0,0],["2026-08-19",500.0,500.0,500.0,500.0,0],["2026-08-20",500.0,500.0,500.0,500.0,0],["2026-08-21",500.0,500.0,400.0,500.0,283700],["2026-08-24",400.0,400.0,400.0,400.0,0],["2026-08-25",400.0,400.0,400.0,400.0,0],["2026-08-26",400.0,400.0,400.0,400.0,0],["2026-08-27",400.0,400.0,400.0,400.0,0],["2026-08-28",400.0,400.0,300.0,400.0,610900],["2026-09-03",300.0,300.0,300.0,300.0,0],["2026-09-04",300.0,400.0,300.0,400.0,67900],["2026-09-07",400.0,400.0,400.0,400.0,0],["2026-09-08",400.0,400.0,400.0,400.0,0],["2026-09-09",400.0,400.0,400.0,400.0,0],["2026-09-10",400.0,400.0,400.0,400.0,0],["2026-09-11",300.0,400.0,300.0,400.0,61100],["2026-09-14",400.0,400.0,400.0,400.0,0],["2026-09-15",400.0,400.0,400.0,400.0,0],["2026-09-16",400.0,400.0,400.0,400.0,0],["2026-09-17",400.0,400.0,400.0,400.0,0],["2026-09-18",400.0,400.0,300.0,400.0,7500],["2026-09-21",400.0,400.0,400.0,400.0,0],["2026-09-22",400.0,400.0,400.0,400.0,0],["2026-09-23",400.0,400.0,400.0,400.0,0],["2026-09-24",400.0,400.0,400.0,400.0,0],["2026-09-25",400.0,400.0,300.0,400.0,80600],["2026-09-28",400.0,400.0,400.0,400.0,0],["2026-09-29",400.0,400.0,400.0,400.0,0],["2026-09-30",400.0,400.0,400.0,400.0,0],["2026-10-01",400.0,400.0,400.0,400.0,0],["2026-10-02",300.0,500.0,300.0,500.0,188700],["2026-10-05",400.0,400.0,400.0,400.0,0],["2026-10-06",400.0,400.0,400.0,400.0,0],["2026-10-07",400.0,400.0,400.0,400.0,0],["2026-10-08",400.0,400.0,400.0,400.0,0],["2026-10-09",400.0,500.0,300.0,400.0,22400],["2026-10-12",400.0,400.0,400.0,400.0,0]]}