{"sym":"HAF","index":false,"bars":[["2017-07-24",9964.91,9964.91,9964.91,9964.91,0],["2017-07-25",9964.91,9964.91,9964.91,9964.91,0],["2017-07-26",9964.91,9964.91,9964.91,9964.91,0],["2017-07-27",9964.91,9964.91,9964.91,9964.91,0],["2017-07-28",9964.91,9964.91,9964.91,9964.91,0],["2017-07-31",9964.91,9964.91,9964.91,9964.91,0],["2017-08-01",9964.91,9964.91,9964.91,9964.91,0],["2017-08-02",13950.88,13950.88,13950.88,13950.88,100],["2017-08-03",13950.88,13950.88,13950.88,13950.88,0],["2017-08-04",13950.88,13950.88,13950.88,13950.88,0],["2017-08-07",13950.88,13950.88,13950.88,13950.88,0],["2017-08-08",13950.88,13950.88,13950.88,13950.88,0],["2017-08-09",16043.51,16043.51,16043.51,16043.51,100],["2017-08-10",16043.51,16043.51,16043.51,16043.51,0],["2017-08-11",16043.51,16043.51,16043.51,16043.51,0],["2017-08-14",16043.51,16043.51,16043.51,16043.51,0],["2017-08-15",16043.51,16043.51,16043.51,16043.51,0],["2017-08-16",16043.51,16043.51,16043.51,16043.51,0],["2017-08-17",14050.53,14050.53,14050.53,14050.53,100],["2017-08-18",14050.53,14050.53,14050.53,14050.53,0],["2017-08-21",14050.53,14050.53,14050.53,14050.53,0],["2017-08-22",14050.53,14050.53,14050.53,14050.53,0],["2017-08-23",11957.89,11957.89,11957.89,11957.89,100],["2017-08-24",11957.89,11957.89,11957.89,11957.89,0],["2017-08-25",11957.89,11957.89,11957.89,11957.89,0],["2017-08-28",11957.89,11957.89,11957.89,11957.89,0],["2017-08-29",11957.89,11957.89,11957.89,11957.89,0],["2017-08-30",11957.89,11957.89,11957.89,11957.89,0],["2017-08-31",11957.89,11957.89,11957.89,11957.89,0],["2017-09-01",11957.89,11957.89,11957.89,11957.89,0],["2017-09-05",11957.89,11957.89,11957.89,11957.89,0],["2017-09-06",11957.89,11957.89,11957.89,11957.89,0],["2017-09-07",11957.89,11957.89,11957.89,11957.89,0],["2017-09-08",13751.58,13751.58,13751.58,13751.58,100],["2017-09-11",13751.58,13751.58,13751.58,13751.58,0],["2017-09-12",13751.58,13751.58,13751.58,13751.58,0],["2017-09-13",15744.56,15744.56,15744.56,15744.56,100],["2017-09-14",15744.56,15744.56,15744.56,15744.56,0],["2017-09-15",15744.56,15744.56,15744.56,15744.56,0],["2017-09-18",15744.56,15744.56,15744.56,15744.56,0],["2017-09-19",15744.56,15744.56,15744.56,15744.56,0],["2017-09-20",15744.56,15744.56,15744.56,15744.56,0],["2017-09-21",15744.56,15744.56,15744.56,15744.56,0],["2017-09-22",15744.56,15744.56,15744.56,15744.56,0],["2017-09-25",15744.56,15744.56,15744.56,15744.56,0],["2017-09-26",15744.56,15744.56,15744.56,15744.56,0],["2017-09-27",15744.56,15744.56,15744.56,15744.56,0],["2017-09-28",15744.56,15744.56,15744.56,15744.56,0],["2017-09-29",15744.56,15744.56,15744.56,15744.56,0],["2017-10-02",15744.56,15744.56,15744.56,15744.56,0],["2017-10-03",15744.56,15744.56,15744.56,15744.56,0],["2017-10-04",15744.56,15744.56,15744.56,15744.56,0],["2017-10-05",15744.56,15744.56,15744.56,15744.56,0],["2017-10-06",13452.63,13452.63,13452.63,13452.63,100],["2017-10-09",11459.65,11459.65,11459.65,11459.65,100],["2017-10-10",11459.65,11459.65,11459.65,11459.65,0],["2017-10-11",10064.56,10064.56,10064.56,10064.56,100],["2017-10-12",8669.47,8669.47,8669.47,8669.47,100],["2017-10-13",8669.47,8669.47,8669.47,8669.47,0],["2017-10-16",7473.68,7473.68,7473.68,7473.68,100],["2017-10-17",6477.19,6477.19,6477.19,6477.19,100],["2017-10-18",6477.19,6477.19,6477.19,6477.19,0],["2017-10-19",7374.04,7374.04,7374.04,7374.04,1000],["2017-10-20",6576.84,6576.84,6576.84,6576.84,100],["2017-10-23",6576.84,6576.84,6576.84,6576.84,0],["2017-10-24",6576.84,6576.84,6576.84,6576.84,0],["2017-10-25",6576.84,6576.84,6576.84,6576.84,0],["2017-10-26",6576.84,6576.84,6576.84,6576.84,0],["2017-10-27",6576.84,6576.84,6576.84,6576.84,0],["2017-10-30",6576.84,6576.84,6576.84,6576.84,0],["2017-10-31",6576.84,6576.84,6576.84,6576.84,0],["2017-11-01",6576.84,6576.84,6576.84,6576.84,0],["2017-11-02",6576.84,6576.84,6576.84,6576.84,0],["2017-11-03",6576.84,6576.84,6576.84,6576.84,0],["2017-11-06",6576.84,6576.84,6576.84,6576.84,0],["2017-11-07",6576.84,6576.84,6576.84,6576.84,0],["2017-11-08",6576.84,6576.84,6576.84,6576.84,0],["2017-11-09",6576.84,6576.84,6576.84,6576.84,0],["2017-11-10",6576.84,6576.84,6576.84,6576.84,0],["2017-11-13",6576.84,6576.84,6576.84,6576.84,0],["2017-11-14",6576.84,6576.84,6576.84,6576.84,0],["2017-11-15",6576.84,6576.84,6576.84,6576.84,0],["2017-11-16",6576.84,6576.84,6576.84,6576.84,0],["2017-11-17",6576.84,6576.84,6576.84,6576.84,0],["2017-11-20",6576.84,6576.84,6576.84,6576.84,0],["2017-11-21",6576.84,6576.84,6576.84,6576.84,0],["2017-11-22",6576.84,6576.84,6576.84,6576.84,0],["2017-11-23",6576.84,6576.84,6576.84,6576.84,0],["2017-11-24",6576.84,6576.84,6576.84,6576.84,0],["2017-11-27",6576.84,6576.84,6576.84,6576.84,260000],["2017-11-28",7473.68,7473.68,7473.68,7473.68,100],["2017-11-29",8569.82,8569.82,8569.82,8569.82,100],["2017-11-30",9765.61,9765.61,9765.61,9765.61,100],["2017-12-01",11160.7,11160.7,11160.7,11160.7,100],["2017-12-04",12755.09,12755.09,12755.09,12755.09,240200],["2017-12-05",12755.09,12755.09,12755.09,12755.09,0],["2017-12-06",14648.42,14648.42,14648.42,14648.42,100],["2017-12-07",16840.7,16840.7,16840.7,16840.7,400],["2017-12-08",19331.93,19331.93,19331.93,19331.93,100],["2017-12-11",22221.75,22221.75,22221.75,22221.75,100],["2017-12-12",25410.53,25410.53,25410.53,25410.53,100],["2017-12-13",28400.0,28400.0,28400.0,28400.0,100],["2017-12-14",29396.49,29396.49,29396.49,29396.49,100],["2017-12-15",25011.93,25011.93,25011.93,25011.93,1794100],["2017-12-18",25011.93,25011.93,25011.93,25011.93,0],["2017-12-19",25011.93,25011.93,25011.93,25011.93,0],["2017-12-20",25011.93,25011.93,25011.93,25011.93,0],["2017-12-21",28698.95,28698.95,28698.95,28698.95,100],["2017-12-22",28698.95,28698.95,28698.95,28698.95,1000000],["2017-12-25",28698.95,28698.95,28698.95,28698.95,0],["2017-12-26",28698.95,28698.95,28698.95,28698.95,0],["2017-12-27",28698.95,28698.95,28698.95,28698.95,330000],["2017-12-28",28698.95,28698.95,28698.95,28698.95,0],["2017-12-29",28698.95,28698.95,28698.95,28698.95,0],["2018-01-02",28698.95,28698.95,28698.95,28698.95,0],["2018-01-03",28698.95,28698.95,28698.95,28698.95,0],["2018-01-04",28698.95,28698.95,28698.95,28698.95,0],["2018-01-05",24414.04,24414.04,24414.04,24414.04,700],["2018-01-08",24414.04,24414.04,24414.04,24414.04,0],["2018-01-09",24414.04,24414.04,24414.04,24414.04,0],["2018-01-10",27901.75,27901.75,27901.75,27901.75,500],["2018-01-11",27901.75,27901.75,27901.75,27901.75,0],["2018-01-12",27901.75,27901.75,27901.75,27901.75,0],["2018-01-15",27901.75,27901.75,27901.75,27901.75,0],["2018-01-16",27901.75,27901.75,27901.75,27901.75,0],["2018-01-17",27901.75,27901.75,27901.75,27901.75,0],["2018-01-18",27901.75,27901.75,27901.75,27901.75,0],["2018-01-19",27901.75,27901.75,27901.75,27901.75,0],["2018-01-22",27901.75,27901.75,27901.75,27901.75,0],["2018-01-23",27901.75,27901.75,27901.75,27901.75,0],["2018-01-24",27901.75,27901.75,27901.75,27901.75,0],["2018-01-25",27901.75,27901.75,27901.75,27901.75,0],["2018-01-26",27901.75,27901.75,27901.75,27901.75,0],["2018-01-29",27901.75,27901.75,27901.75,27901.75,0],["2018-01-30",27901.75,27901.75,27901.75,27901.75,0],["2018-01-31",27901.75,27901.75,27901.75,27901.75,0],["2018-02-01",27901.75,27901.75,27901.75,27901.75,0],["2018-02-02",27901.75,27901.75,27901.75,27901.75,0],["2018-02-05",27901.75,27901.75,27901.75,27901.75,0],["2018-02-06",27901.75,27901.75,27901.75,27901.75,0],["2018-02-07",27901.75,27901.75,27901.75,27901.75,0],["2018-02-08",27901.75,27901.75,27901.75,27901.75,0],["2018-02-09",27901.75,27901.75,27901.75,27901.75,0],["2018-02-12",27901.75,27901.75,27901.75,27901.75,0],["2018-02-13",27901.75,27901.75,27901.75,27901.75,0],["2018-02-21",27901.75,27901.75,27901.75,27901.75,0],["2018-02-22",27901.75,27901.75,27901.75,27901.75,0],["2018-02-23",27901.75,27901.75,27901.75,27901.75,0],["2018-02-26",27901.75,27901.75,27901.75,27901.75,0],["2018-02-27",24812.63,24912.28,24812.63,24912.28,400],["2018-02-28",21324.91,21324.91,21225.26,21225.26,600],["2018-03-01",18136.14,18136.14,18136.14,18136.14,2100],["2018-03-02",18136.14,18136.14,18136.14,18136.14,0],["2018-03-05",18136.14,18136.14,18136.14,18136.14,0],["2018-03-06",18136.14,18136.14,18136.14,18136.14,0],["2018-03-07",18136.14,18136.14,18136.14,18136.14,0],["2018-03-08",20826.67,20826.67,20826.67,20826.67,200],["2018-03-09",18136.14,18136.14,18036.49,18036.49,200],["2018-03-12",18136.14,18136.14,18136.14,18136.14,0],["2018-03-13",18136.14,18136.14,18136.14,18136.14,0],["2018-03-14",18136.14,18136.14,18136.14,18136.14,0],["2018-03-15",18136.14,18136.14,18136.14,18136.14,0],["2018-03-16",18136.14,18136.14,18136.14,18136.14,0],["2018-03-19",18136.14,18136.14,18136.14,18136.14,0],["2018-03-20",18136.14,18136.14,18136.14,18136.14,0],["2018-03-21",18136.14,18136.14,18136.14,18136.14,0],["2018-03-22",20826.67,20826.67,16940.35,16940.35,1800],["2018-03-23",19630.88,19630.88,19630.88,19630.88,100],["2018-03-26",22520.7,22520.7,22520.7,22520.7,100],["2018-03-27",25809.12,25809.12,22520.7,25809.12,100],["2018-03-28",29595.79,29595.79,29595.79,29595.79,100],["2018-03-29",29595.79,29595.79,29595.79,29595.79,0],["2018-03-30",32884.21,32884.21,32884.21,32884.21,100],["2018-04-02",32884.21,32884.21,32884.21,32884.21,0],["2018-04-03",32884.21,32884.21,32884.21,32884.21,0],["2018-04-04",32884.21,32884.21,32884.21,32884.21,0],["2018-04-05",32884.21,32884.21,32884.21,32884.21,0],["2018-04-06",32884.21,32884.21,32884.21,32884.21,0],["2018-04-09",32884.21,32884.21,32884.21,32884.21,0],["2018-04-10",32884.21,32884.21,32884.21,32884.21,0],["2018-04-11",32884.21,32884.21,32884.21,32884.21,0],["2018-04-12",32884.21,32884.21,32884.21,32884.21,0],["2018-04-13",32884.21,32884.21,32884.21,32884.21,0],["2018-04-16",32884.21,32884.21,32884.21,32884.21,0],["2018-04-17",32884.21,32884.21,32884.21,32884.21,0],["2018-04-18",32884.21,32884.21,32884.21,32884.21,0],["2018-04-19",32884.21,32884.21,32884.21,32884.21,0],["2018-04-20",32884.21,32884.21,32884.21,32884.21,0],["2018-04-23",32884.21,32884.21,32884.21,32884.21,0],["2018-04-24",32884.21,32884.21,32884.21,32884.21,0],["2018-04-26",32884.21,32884.21,32884.21,32884.21,0],["2018-04-27",32884.21,32884.21,32884.21,32884.21,0],["2018-05-02",32884.21,32884.21,32884.21,32884.21,0],["2018-05-03",32884.21,32884.21,32884.21,32884.21,0],["2018-05-04",32884.21,32884.21,32884.21,32884.21,0],["2018-05-07",32884.21,32884.21,32884.21,32884.21,0],["2018-05-08",32884.21,32884.21,32884.21,32884.21,0],["2018-05-09",32884.21,32884.21,32884.21,32884.21,0],["2018-05-10",32884.21,32884.21,32884.21,32884.21,0],["2018-05-11",32884.21,32884.21,32884.21,32884.21,0],["2018-05-14",32884.21,32884.21,32884.21,32884.21,0],["2018-05-15",32884.21,32884.21,32884.21,32884.21,0],["2018-05-16",32884.21,32884.21,32884.21,32884.21,0],["2018-05-17",32884.21,32884.21,32884.21,32884.21,0],["2018-05-18",45838.6,45838.6,45838.6,45838.6,100],["2018-05-21",45838.6,45838.6,45838.6,45838.6,0],["2018-05-22",45838.6,45838.6,45838.6,45838.6,0],["2018-05-23",45838.6,45838.6,45838.6,45838.6,0],["2018-05-24",45838.6,45838.6,45838.6,45838.6,0],["2018-05-25",45838.6,45838.6,45838.6,45838.6,0],["2018-05-28",45838.6,45838.6,45838.6,45838.6,0],["2018-05-29",45838.6,45838.6,45838.6,45838.6,0],["2018-05-30",45838.6,45838.6,45838.6,45838.6,0],["2018-05-31",45838.6,45838.6,45838.6,45838.6,0],["2018-06-01",45838.6,45838.6,45838.6,45838.6,0],["2018-06-04",45838.6,45838.6,45838.6,45838.6,0],["2018-06-05",45838.6,45838.6,45838.6,45838.6,0],["2018-06-06",45838.6,45838.6,45838.6,45838.6,0],["2018-06-07",45838.6,45838.6,45838.6,45838.6,0],["2018-06-08",45838.6,45838.6,45838.6,45838.6,0],["2018-06-11",45838.6,45838.6,45838.6,45838.6,0],["2018-06-12",45838.6,45838.6,45838.6,45838.6,0],["2018-06-13",45838.6,45838.6,45838.6,45838.6,0],["2018-06-14",45838.6,45838.6,45838.6,45838.6,0],["2018-06-15",45838.6,45838.6,45838.6,45838.6,0],["2018-06-18",45838.6,45838.6,45838.6,45838.6,0],["2018-06-19",45838.6,45838.6,45838.6,45838.6,0],["2018-06-20",45838.6,45838.6,45838.6,45838.6,0],["2018-06-21",45838.6,45838.6,45838.6,45838.6,0],["2018-06-22",45838.6,45838.6,45838.6,45838.6,0],["2018-06-25",45838.6,45838.6,45838.6,45838.6,0],["2018-06-26",45838.6,45838.6,45838.6,45838.6,0],["2018-06-27",49824.56,49824.56,49824.56,49824.56,100],["2018-06-28",42350.88,42350.88,42350.88,42350.88,100],["2018-06-29",48628.77,48628.77,36072.98,36072.98,28900],["2018-07-02",30891.23,30891.23,30891.23,30891.23,100],["2018-07-03",26307.37,26307.37,26307.37,26307.37,100],["2018-07-04",26307.37,26307.37,26307.37,26307.37,0],["2018-07-05",26307.37,26307.37,26307.37,26307.37,0],["2018-07-06",26307.37,26307.37,26307.37,26307.37,0],["2018-07-09",26307.37,26307.37,26307.37,26307.37,0],["2018-07-10",26307.37,26307.37,26307.37,26307.37,0],["2018-07-11",26307.37,26307.37,26307.37,26307.37,0],["2018-07-12",26307.37,26307.37,26307.37,26307.37,0],["2018-07-13",26307.37,26307.37,26307.37,26307.37,0],["2018-07-16",26307.37,26307.37,26307.37,26307.37,0],["2018-07-17",26307.37,26307.37,26307.37,26307.37,0],["2018-07-18",26307.37,26307.37,26307.37,26307.37,0],["2018-07-19",30094.04,30094.04,30094.04,30094.04,100],["2018-07-20",34478.6,34478.6,34478.6,34478.6,100],["2018-07-23",34478.6,34478.6,34478.6,34478.6,0],["2018-07-24",39261.75,39261.75,39261.75,39261.75,100],["2018-07-25",39261.75,39261.75,39261.75,39261.75,0],["2018-07-26",39261.75,39261.75,39261.75,39261.75,0],["2018-07-27",39261.75,39261.75,39261.75,39261.75,0],["2018-07-30",33382.46,33382.46,33382.46,33382.46,100],["2018-07-31",28400.0,28400.0,28400.0,28400.0,100],["2018-08-01",28400.0,28400.0,28400.0,28400.0,0],["2018-08-02",28400.0,28400.0,28400.0,28400.0,0],["2018-08-03",28400.0,28400.0,28400.0,28400.0,0],["2018-08-06",28400.0,28400.0,28400.0,28400.0,0],["2018-08-07",28400.0,28400.0,28400.0,28400.0,0],["2018-08-08",28400.0,28400.0,28400.0,28400.0,0],["2018-08-09",28400.0,28400.0,28400.0,28400.0,0],["2018-08-10",28400.0,28400.0,28400.0,28400.0,0],["2018-08-13",28400.0,28400.0,28400.0,28400.0,0],["2018-08-14",28400.0,28400.0,28400.0,28400.0,0],["2018-08-15",32500.0,32500.0,32500.0,32500.0,100],["2018-08-16",37200.0,37200.0,37200.0,37200.0,100],["2018-08-17",31700.0,31700.0,31700.0,31700.0,100],["2018-08-20",27000.0,27000.0,27000.0,27000.0,100],["2018-08-21",27000.0,27000.0,27000.0,27000.0,0],["2018-08-22",27000.0,27000.0,27000.0,27000.0,0],["2018-08-23",30900.0,30900.0,30900.0,30900.0,100],["2018-08-24",30900.0,30900.0,30900.0,30900.0,0],["2018-08-27",30900.0,30900.0,30900.0,30900.0,0],["2018-08-28",30900.0,30900.0,30900.0,30900.0,0],["2018-08-29",35400.0,35400.0,35400.0,35400.0,100],["2018-08-30",35400.0,35400.0,35400.0,35400.0,0],["2018-08-31",35400.0,35400.0,35400.0,35400.0,0],["2018-09-04",35400.0,35400.0,35400.0,35400.0,0],["2018-09-05",35400.0,35400.0,35400.0,35400.0,0],["2018-09-06",35400.0,35400.0,35400.0,35400.0,0],["2018-09-07",35400.0,35400.0,35400.0,35400.0,0],["2018-09-10",35400.0,35400.0,35400.0,35400.0,0],["2018-09-11",35400.0,35400.0,35400.0,35400.0,0],["2018-09-12",40600.0,40600.0,30100.0,30100.0,300],["2018-09-13",33600.0,33600.0,33600.0,33600.0,0],["2018-09-14",33600.0,33600.0,33600.0,33600.0,0],["2018-09-17",33600.0,33600.0,33600.0,33600.0,0],["2018-09-18",38500.0,38500.0,38500.0,38500.0,100],["2018-09-19",38500.0,38500.0,38500.0,38500.0,0],["2018-09-20",38500.0,38500.0,38500.0,38500.0,0],["2018-09-21",38500.0,38500.0,38500.0,38500.0,0],["2018-09-24",38500.0,38500.0,38500.0,38500.0,0],["2018-09-25",38500.0,38500.0,38500.0,38500.0,0],["2018-09-26",38500.0,38500.0,38500.0,38500.0,0],["2018-09-27",38500.0,38500.0,38500.0,38500.0,0],["2018-09-28",38500.0,38500.0,38500.0,38500.0,0],["2018-10-01",38500.0,38500.0,38500.0,38500.0,0],["2018-10-02",38500.0,38500.0,38500.0,38500.0,0],["2018-10-03",38500.0,38500.0,38500.0,38500.0,0],["2018-10-04",44000.0,44000.0,44000.0,44000.0,100],["2018-10-05",44000.0,44000.0,44000.0,44000.0,0],["2018-10-08",44000.0,44000.0,44000.0,44000.0,0],["2018-10-09",44000.0,44000.0,44000.0,44000.0,0],["2018-10-10",44000.0,44000.0,44000.0,44000.0,0],["2018-10-11",44000.0,44000.0,44000.0,44000.0,0],["2018-10-12",44000.0,44000.0,44000.0,44000.0,0],["2018-10-15",50000.0,50000.0,50000.0,50000.0,100],["2018-10-16",50000.0,50000.0,50000.0,50000.0,0],["2018-10-17",50000.0,50000.0,50000.0,50000.0,0],["2018-10-18",50000.0,50000.0,50000.0,50000.0,0],["2018-10-19",50000.0,50000.0,50000.0,50000.0,0],["2018-10-22",50000.0,50000.0,50000.0,50000.0,0],["2018-10-23",50000.0,50000.0,50000.0,50000.0,0],["2018-10-24",50000.0,50000.0,50000.0,50000.0,0],["2018-10-25",50000.0,50000.0,50000.0,50000.0,0],["2018-10-26",50000.0,50000.0,50000.0,50000.0,0],["2018-10-29",50000.0,50000.0,50000.0,50000.0,0],["2018-10-30",57300.0,57300.0,57300.0,57300.0,100],["2018-10-31",57300.0,57300.0,57300.0,57300.0,0],["2018-11-01",57300.0,57300.0,57300.0,57300.0,0],["2018-11-02",57300.0,57300.0,57300.0,57300.0,0],["2018-11-05",57300.0,57300.0,57300.0,57300.0,0],["2018-11-06",57300.0,57300.0,57300.0,57300.0,0],["2018-11-07",57300.0,57300.0,57300.0,57300.0,0],["2018-11-08",57300.0,57300.0,57300.0,57300.0,0],["2018-11-09",57300.0,57300.0,57300.0,57300.0,0],["2018-11-12",57300.0,57300.0,57300.0,57300.0,0],["2018-11-13",57300.0,57300.0,57300.0,57300.0,0],["2018-11-14",57300.0,57300.0,57300.0,57300.0,0],["2018-11-15",57300.0,57300.0,57300.0,57300.0,0],["2018-11-16",57300.0,57300.0,57300.0,57300.0,0],["2018-11-19",57300.0,57300.0,57300.0,57300.0,0],["2018-11-20",57300.0,57300.0,57300.0,57300.0,0],["2018-11-21",57300.0,57300.0,57300.0,57300.0,0],["2018-11-22",57300.0,57300.0,57300.0,57300.0,0],["2018-11-23",57300.0,57300.0,57300.0,57300.0,0],["2018-11-26",57300.0,57300.0,57300.0,57300.0,0],["2018-11-27",57300.0,57300.0,57300.0,57300.0,0],["2018-11-28",57300.0,57300.0,57300.0,57300.0,0],["2018-11-29",57300.0,57300.0,57300.0,57300.0,0],["2018-11-30",57300.0,57300.0,57300.0,57300.0,0],["2018-12-03",57300.0,57300.0,57300.0,57300.0,0],["2018-12-04",57300.0,57300.0,57300.0,57300.0,0],["2018-12-05",65600.0,65600.0,65600.0,65600.0,100],["2018-12-06",65600.0,65600.0,65600.0,65600.0,0],["2018-12-07",65600.0,65600.0,65600.0,65600.0,0],["2018-12-10",65600.0,65600.0,65600.0,65600.0,0],["2018-12-11",65600.0,65600.0,65600.0,65600.0,0],["2018-12-12",65600.0,65600.0,65600.0,65600.0,0],["2018-12-13",65600.0,65600.0,65600.0,65600.0,0],["2018-12-14",65600.0,65600.0,65600.0,65600.0,0],["2018-12-17",65600.0,65600.0,65600.0,65600.0,0],["2018-12-18",65600.0,65600.0,65600.0,65600.0,0],["2018-12-19",65600.0,65600.0,65600.0,65600.0,0],["2018-12-20",65600.0,65600.0,65600.0,65600.0,0],["2018-12-21",65600.0,65600.0,65600.0,65600.0,0],["2018-12-24",65600.0,65600.0,65600.0,65600.0,0],["2018-12-25",65600.0,65600.0,65600.0,65600.0,0],["2018-12-26",65600.0,65600.0,65600.0,65600.0,0],["2018-12-27",65600.0,65600.0,65600.0,65600.0,0],["2018-12-28",65600.0,65600.0,65600.0,65600.0,0],["2019-01-02",65600.0,65600.0,65600.0,65600.0,0],["2019-01-03",65600.0,65600.0,65600.0,65600.0,0],["2019-01-04",65600.0,65600.0,65600.0,65600.0,0],["2019-01-07",65600.0,65600.0,65600.0,65600.0,0],["2019-01-08",65600.0,65600.0,65600.0,65600.0,0],["2019-01-09",65600.0,65600.0,65600.0,65600.0,0],["2019-01-10",65600.0,65600.0,65600.0,65600.0,0],["2019-01-11",65600.0,65600.0,65600.0,65600.0,0],["2019-01-14",65600.0,65600.0,65600.0,65600.0,0],["2019-01-15",39400.0,39400.0,39400.0,39400.0,3500],["2019-01-16",33500.0,33500.0,33500.0,33500.0,2300],["2019-01-17",33500.0,33500.0,33500.0,33500.0,0],["2019-01-18",33500.0,33500.0,33500.0,33500.0,0],["2019-01-21",28500.0,28500.0,28500.0,28500.0,110000],["2019-01-22",24300.0,24300.0,24300.0,24300.0,102500],["2019-01-23",20700.0,27900.0,20700.0,20700.0,112400],["2019-01-24",17600.0,21000.0,17600.0,20700.0,85600],["2019-01-25",22900.0,22900.0,22800.0,22900.0,98400],["2019-01-28",22900.0,23300.0,22000.0,22500.0,101000],["2019-01-29",22000.0,22200.0,22000.0,22200.0,85000],["2019-01-30",22000.0,22000.0,22000.0,22000.0,0],["2019-01-31",22000.0,22000.0,22000.0,22000.0,0],["2019-02-01",25200.0,25200.0,25200.0,25200.0,100],["2019-02-11",23400.0,23400.0,23400.0,23400.0,1000],["2019-02-12",23400.0,23400.0,23400.0,23400.0,0],["2019-02-13",23400.0,23400.0,23400.0,23400.0,0],["2019-02-14",23400.0,23400.0,23400.0,23400.0,0],["2019-02-15",23400.0,23400.0,23400.0,23400.0,0],["2019-02-18",23400.0,23400.0,23400.0,23400.0,0],["2019-02-19",23400.0,23400.0,23400.0,23400.0,0],["2019-02-20",20500.0,20900.0,19900.0,19900.0,99900],["2019-02-21",20000.0,22500.0,17500.0,17500.0,94300],["2019-02-22",21500.0,21500.0,21500.0,21500.0,0],["2019-02-25",24600.0,24600.0,24600.0,24600.0,100],["2019-02-26",24600.0,24600.0,24600.0,24600.0,0],["2019-02-27",24600.0,24600.0,24600.0,24600.0,0],["2019-02-28",24600.0,24600.0,24600.0,24600.0,0],["2019-03-01",24600.0,24600.0,24600.0,24600.0,0],["2019-03-04",24600.0,24600.0,24600.0,24600.0,0],["2019-03-05",23000.0,24700.0,23000.0,24700.0,23000],["2019-03-06",23000.0,23000.0,20600.0,20600.0,13200],["2019-03-07",18800.0,21500.0,18400.0,18500.0,78900],["2019-03-08",21000.0,21000.0,17700.0,18900.0,90100],["2019-03-11",22100.0,22500.0,17800.0,22500.0,50400],["2019-03-12",23000.0,24700.0,21000.0,21000.0,42700],["2019-03-13",24200.0,24200.0,19000.0,21000.0,58200],["2019-03-14",23900.0,23900.0,23900.0,23900.0,0],["2019-03-15",24000.0,27300.0,20400.0,21000.0,65900],["2019-03-18",30800.0,30800.0,22900.0,22900.0,47500],["2019-03-19",32500.0,32500.0,25900.0,25900.0,31100],["2019-03-20",32300.0,32300.0,32300.0,32300.0,0],["2019-03-21",32300.0,32300.0,32300.0,32300.0,0],["2019-03-22",32300.0,32300.0,32300.0,32300.0,0],["2019-03-25",32300.0,32300.0,32300.0,32300.0,0],["2019-03-26",32300.0,32300.0,32300.0,32300.0,0],["2019-03-27",32300.0,32300.0,32300.0,32300.0,0],["2019-03-28",32300.0,32300.0,32300.0,32300.0,0],["2019-03-29",32300.0,32300.0,32300.0,32300.0,0],["2019-04-01",27500.0,27500.0,27500.0,27500.0,100],["2019-04-02",23400.0,23400.0,23400.0,23400.0,100],["2019-04-03",19900.0,21000.0,19900.0,21000.0,200],["2019-04-04",18000.0,22500.0,18000.0,19800.0,104700],["2019-04-05",20200.0,20200.0,19500.0,20100.0,69400],["2019-04-08",23000.0,23000.0,18000.0,19000.0,77500],["2019-04-09",20500.0,21000.0,18200.0,18200.0,101200],["2019-04-10",18000.0,22700.0,18000.0,22700.0,900],["2019-04-11",20500.0,21400.0,18900.0,18900.0,53300],["2019-04-12",19000.0,19000.0,18800.0,19000.0,41000],["2019-04-16",18700.0,18700.0,18400.0,18400.0,30100],["2019-04-17",18800.0,18800.0,18000.0,18500.0,37200],["2019-04-18",18400.0,18400.0,18000.0,18400.0,30000],["2019-04-19",20000.0,20000.0,17500.0,18400.0,57400],["2019-04-22",17000.0,18000.0,17000.0,18000.0,500],["2019-04-23",18000.0,18000.0,18000.0,18000.0,100],["2019-04-24",18000.0,18000.0,18000.0,18000.0,0],["2019-04-25",18000.0,18000.0,18000.0,18000.0,0],["2019-04-26",18000.0,18000.0,18000.0,18000.0,0],["2019-05-02",20400.0,20400.0,20400.0,20400.0,100],["2019-05-03",20400.0,20400.0,20400.0,20400.0,0],["2019-05-06",22000.0,22000.0,22000.0,22000.0,100],["2019-05-07",22000.0,22000.0,22000.0,22000.0,0],["2019-05-08",22000.0,22000.0,22000.0,22000.0,0],["2019-05-09",22000.0,22000.0,22000.0,22000.0,0],["2019-05-10",18700.0,18700.0,18700.0,18700.0,200],["2019-05-13",16000.0,16000.0,16000.0,16000.0,300],["2019-05-14",18200.0,18200.0,18200.0,18200.0,300],["2019-05-15",19600.0,19600.0,19600.0,19600.0,100],["2019-05-16",19600.0,19600.0,19600.0,19600.0,0],["2019-05-17",19600.0,19600.0,19600.0,19600.0,0],["2019-05-20",18600.0,20000.0,18600.0,20000.0,3000],["2019-05-21",20800.0,21500.0,20800.0,21500.0,1300],["2019-05-22",21400.0,21400.0,21400.0,21400.0,0],["2019-05-23",22500.0,22500.0,20800.0,20800.0,2100],["2019-05-24",21100.0,21100.0,21100.0,21100.0,0],["2019-05-27",21600.0,21600.0,21600.0,21600.0,100],["2019-05-28",22400.0,22400.0,22400.0,22400.0,100],["2019-05-29",19200.0,19200.0,19200.0,19200.0,100],["2019-05-30",21800.0,21800.0,21800.0,21800.0,800],["2019-05-31",22800.0,22800.0,22800.0,22800.0,100],["2019-06-03",23300.0,23300.0,23300.0,23300.0,100],["2019-06-04",19900.0,25200.0,19900.0,25200.0,200],["2019-06-05",24000.0,24000.0,24000.0,24000.0,100],["2019-06-06",24000.0,24000.0,24000.0,24000.0,0],["2019-06-07",24000.0,24000.0,24000.0,24000.0,0],["2019-06-10",24000.0,24000.0,24000.0,24000.0,0],["2019-06-11",27600.0,27600.0,20400.0,20400.0,1200],["2019-06-12",26800.0,26900.0,19900.0,19900.0,3000],["2019-06-13",24600.0,24600.0,24600.0,24600.0,0],["2019-06-14",24600.0,24600.0,24600.0,24600.0,0],["2019-06-17",24600.0,24600.0,24600.0,24600.0,0],["2019-06-18",24600.0,24600.0,24600.0,24600.0,0],["2019-06-19",24600.0,24600.0,24600.0,24600.0,0],["2019-06-20",24600.0,24600.0,24600.0,24600.0,0],["2019-06-21",24600.0,24600.0,24600.0,24600.0,0],["2019-06-24",21000.0,21000.0,21000.0,21000.0,600],["2019-06-25",17900.0,24100.0,17900.0,24100.0,15800],["2019-06-26",19100.0,19900.0,19100.0,19100.0,71200],["2019-06-27",20900.0,20900.0,20900.0,20900.0,2900],["2019-06-28",18000.0,18900.0,18000.0,18900.0,260500],["2019-07-01",17600.0,18000.0,17600.0,18000.0,500],["2019-07-02",17400.0,17400.0,17400.0,17400.0,1000],["2019-07-03",17400.0,17400.0,17400.0,17400.0,0],["2019-07-04",17400.0,17400.0,17400.0,17400.0,0],["2019-07-05",16200.0,16200.0,16200.0,16200.0,100],["2019-07-08",16200.0,16200.0,16200.0,16200.0,0],["2019-07-09",16600.0,16600.0,16600.0,16600.0,100],["2019-07-10",16600.0,16600.0,16600.0,16600.0,0],["2019-07-11",16600.0,16600.0,16600.0,16600.0,0],["2019-07-12",16600.0,16600.0,16600.0,16600.0,0],["2019-07-15",16600.0,16600.0,16600.0,16600.0,0],["2019-07-16",16600.0,16600.0,16600.0,16600.0,0],["2019-07-17",18900.0,18900.0,18900.0,18900.0,100],["2019-07-18",18900.0,18900.0,18900.0,18900.0,0],["2019-07-19",18900.0,18900.0,18900.0,18900.0,0],["2019-07-22",18900.0,18900.0,18900.0,18900.0,0],["2019-07-23",16300.0,16300.0,16300.0,16300.0,100],["2019-07-24",16300.0,16300.0,16300.0,16300.0,0],["2019-07-25",16300.0,16300.0,16300.0,16300.0,0],["2019-07-26",16400.0,16500.0,16400.0,16400.0,1500],["2019-07-29",16400.0,16400.0,16400.0,16400.0,0],["2019-07-30",14300.0,18300.0,14300.0,18300.0,200],["2019-07-31",14000.0,14000.0,14000.0,14000.0,100],["2019-08-01",14000.0,14000.0,14000.0,14000.0,0],["2019-08-02",16100.0,16100.0,16100.0,16100.0,100],["2019-08-05",14100.0,15000.0,14100.0,15000.0,200],["2019-08-06",14600.0,14600.0,14600.0,14600.0,0],["2019-08-07",14600.0,14600.0,14600.0,14600.0,0],["2019-08-08",16600.0,16600.0,16600.0,16600.0,100],["2019-08-09",14300.0,14300.0,14300.0,14300.0,100],["2019-08-12",16000.0,16000.0,16000.0,16000.0,200],["2019-08-13",14600.0,15000.0,14600.0,15000.0,200],["2019-08-14",12700.0,15000.0,12700.0,15000.0,200],["2019-08-15",12000.0,14300.0,12000.0,14000.0,1100],["2019-08-16",13900.0,13900.0,13900.0,13900.0,0],["2019-08-19",13900.0,13900.0,13900.0,13900.0,0],["2019-08-20",13900.0,13900.0,13900.0,13900.0,0],["2019-08-21",15800.0,15800.0,14200.0,14500.0,500],["2019-08-22",14900.0,14900.0,14900.0,14900.0,0],["2019-08-23",14200.0,14200.0,14200.0,14200.0,100],["2019-08-26",14200.0,14200.0,14200.0,14200.0,0],["2019-08-27",14200.0,14200.0,14200.0,14200.0,0],["2019-08-28",16000.0,16000.0,15300.0,15500.0,1100],["2019-08-29",14200.0,15100.0,14200.0,15100.0,300],["2019-08-30",14800.0,14800.0,14800.0,14800.0,0],["2019-09-03",14300.0,14300.0,14300.0,14300.0,100],["2019-09-04",14300.0,14300.0,14300.0,14300.0,0],["2019-09-05",14200.0,14200.0,14200.0,14200.0,100],["2019-09-06",14200.0,14200.0,14200.0,14200.0,0],["2019-09-09",14200.0,14200.0,14200.0,14200.0,0],["2019-09-10",12200.0,12200.0,12200.0,12200.0,100],["2019-09-11",12200.0,12200.0,12200.0,12200.0,0],["2019-09-12",12200.0,12200.0,12200.0,12200.0,0],["2019-09-13",12200.0,12200.0,12200.0,12200.0,0],["2019-09-16",14000.0,14000.0,14000.0,14000.0,100],["2019-09-17",14000.0,14000.0,14000.0,14000.0,0],["2019-09-18",14000.0,14000.0,14000.0,14000.0,0],["2019-09-19",15000.0,15000.0,15000.0,15000.0,100],["2019-09-20",14400.0,14400.0,14400.0,14400.0,100],["2019-09-23",12400.0,12400.0,12400.0,12400.0,100],["2019-09-24",12400.0,12400.0,12400.0,12400.0,0],["2019-09-25",12400.0,12400.0,12400.0,12400.0,0],["2019-09-26",12400.0,12400.0,12400.0,12400.0,0],["2019-09-27",12400.0,12400.0,12400.0,12400.0,0],["2019-09-30",12400.0,12400.0,12400.0,12400.0,0],["2019-10-01",12400.0,12400.0,12400.0,12400.0,0],["2019-10-02",12400.0,12400.0,12400.0,12400.0,0],["2019-10-03",12400.0,12400.0,12400.0,12400.0,0],["2019-10-04",14200.0,14200.0,14200.0,14200.0,2500],["2019-10-07",14200.0,14200.0,14200.0,14200.0,0],["2019-10-08",14200.0,14200.0,14200.0,14200.0,0],["2019-10-09",14200.0,14200.0,14200.0,14200.0,0],["2019-10-10",14200.0,14200.0,14200.0,14200.0,0],["2019-10-11",14300.0,14300.0,14300.0,14300.0,1000],["2019-10-14",14300.0,14300.0,14300.0,14300.0,0],["2019-10-15",14300.0,14300.0,14300.0,14300.0,0],["2019-10-16",14300.0,14300.0,14300.0,14300.0,0],["2019-10-17",14300.0,14300.0,14300.0,14300.0,0],["2019-10-18",14300.0,14300.0,14300.0,14300.0,0],["2019-10-21",14300.0,14300.0,14300.0,14300.0,0],["2019-10-22",14300.0,14300.0,14300.0,14300.0,0],["2019-10-23",14300.0,14300.0,14300.0,14300.0,0],["2019-10-24",14300.0,14300.0,14300.0,14300.0,0],["2019-10-25",14300.0,14300.0,14300.0,14300.0,0],["2019-10-28",14300.0,14300.0,14300.0,14300.0,0],["2019-10-29",14300.0,14300.0,14300.0,14300.0,0],["2019-10-30",14300.0,14300.0,14300.0,14300.0,0],["2019-10-31",14300.0,14300.0,14300.0,14300.0,0],["2019-11-01",14300.0,14300.0,14300.0,14300.0,0],["2019-11-04",14300.0,14300.0,14300.0,14300.0,0],["2019-11-05",14300.0,14300.0,14300.0,14300.0,0],["2019-11-06",16000.0,16000.0,16000.0,16000.0,100],["2019-11-07",15600.0,15600.0,15600.0,15600.0,100],["2019-11-08",15600.0,15600.0,15600.0,15600.0,0],["2019-11-11",15600.0,15600.0,15600.0,15600.0,0],["2019-11-12",15600.0,15600.0,15600.0,15600.0,0],["2019-11-13",15600.0,15600.0,15600.0,15600.0,0],["2019-11-14",14000.0,14000.0,14000.0,14000.0,100],["2019-11-15",13600.0,13600.0,13600.0,13600.0,100],["2019-11-18",13600.0,13600.0,13600.0,13600.0,0],["2019-11-19",13600.0,13600.0,13600.0,13600.0,0],["2019-11-20",13600.0,13600.0,13600.0,13600.0,0],["2019-11-21",13600.0,13600.0,13600.0,13600.0,0],["2019-11-22",13600.0,13600.0,13600.0,13600.0,0],["2019-11-25",13600.0,13600.0,13600.0,13600.0,0],["2019-11-26",13600.0,13600.0,13600.0,13600.0,0],["2019-11-27",13600.0,13600.0,13600.0,13600.0,0],["2019-11-28",13600.0,13600.0,13600.0,13600.0,0],["2019-11-29",13600.0,13600.0,13600.0,13600.0,0],["2019-12-02",11700.0,15600.0,11700.0,15600.0,300],["2019-12-03",15900.0,15900.0,15900.0,15900.0,100],["2019-12-04",17900.0,17900.0,17900.0,17900.0,100],["2019-12-05",17900.0,17900.0,17900.0,17900.0,0],["2019-12-06",17900.0,17900.0,17900.0,17900.0,0],["2019-12-09",17900.0,17900.0,17900.0,17900.0,0],["2019-12-10",17900.0,17900.0,17900.0,17900.0,0],["2019-12-11",17900.0,17900.0,17900.0,17900.0,0],["2019-12-12",17900.0,17900.0,17900.0,17900.0,0],["2019-12-13",17900.0,17900.0,17900.0,17900.0,0],["2019-12-16",17900.0,17900.0,17900.0,17900.0,0],["2019-12-17",17900.0,17900.0,17900.0,17900.0,0],["2019-12-18",17900.0,17900.0,17900.0,17900.0,0],["2019-12-19",17900.0,17900.0,17900.0,17900.0,0],["2019-12-20",15300.0,15300.0,15300.0,15300.0,200],["2019-12-23",15300.0,15300.0,15300.0,15300.0,0],["2019-12-24",15900.0,15900.0,15900.0,15900.0,1000],["2019-12-25",16000.0,17900.0,16000.0,17900.0,1200],["2019-12-26",17600.0,17600.0,17600.0,17600.0,0],["2019-12-27",15000.0,20000.0,15000.0,20000.0,1300],["2019-12-30",19000.0,19000.0,19000.0,19000.0,0],["2019-12-31",20000.0,20000.0,16200.0,16200.0,4578850],["2020-01-02",19400.0,19400.0,19400.0,19400.0,0],["2020-01-03",16500.0,16500.0,16500.0,16500.0,2000],["2020-01-06",18800.0,18800.0,18800.0,18800.0,100],["2020-01-07",18800.0,18800.0,18800.0,18800.0,0],["2020-01-08",18800.0,18800.0,18800.0,18800.0,0],["2020-01-09",18800.0,18800.0,18800.0,18800.0,0],["2020-01-10",18800.0,18800.0,18800.0,18800.0,0],["2020-01-13",19900.0,19900.0,19900.0,19900.0,100],["2020-01-14",19900.0,19900.0,19900.0,19900.0,0],["2020-01-15",19900.0,19900.0,19900.0,19900.0,0],["2020-01-16",19900.0,19900.0,19900.0,19900.0,0],["2020-01-17",19900.0,19900.0,19900.0,19900.0,0],["2020-01-20",19900.0,19900.0,19900.0,19900.0,0],["2020-01-21",20900.0,20900.0,17000.0,20900.0,700],["2020-01-22",19900.0,19900.0,19900.0,19900.0,100],["2020-01-30",22700.0,22700.0,22700.0,22700.0,100],["2020-01-31",22700.0,22700.0,22700.0,22700.0,0],["2020-02-03",22700.0,22700.0,22700.0,22700.0,0],["2020-02-04",22700.0,22700.0,22700.0,22700.0,0],["2020-02-05",22700.0,22700.0,22700.0,22700.0,0],["2020-02-06",22700.0,22700.0,22700.0,22700.0,0],["2020-02-07",22700.0,22700.0,22700.0,22700.0,0],["2020-02-10",22700.0,22700.0,22700.0,22700.0,0],["2020-02-11",22700.0,22700.0,22700.0,22700.0,0],["2020-02-12",22700.0,22700.0,22700.0,22700.0,0],["2020-02-13",19300.0,19300.0,19300.0,19300.0,100],["2020-02-14",22100.0,22100.0,22100.0,22100.0,100],["2020-02-17",22100.0,22100.0,22100.0,22100.0,0],["2020-02-18",18800.0,18800.0,18800.0,18800.0,100],["2020-02-19",21600.0,21600.0,16000.0,18800.0,600],["2020-02-20",16800.0,16800.0,16800.0,16800.0,2800],["2020-02-21",16800.0,16800.0,16800.0,16800.0,0],["2020-02-24",16800.0,16800.0,16800.0,16800.0,0],["2020-02-25",16800.0,16800.0,16800.0,16800.0,0],["2020-02-26",16800.0,16800.0,16800.0,16800.0,0],["2020-02-27",19300.0,19300.0,19300.0,19300.0,200],["2020-02-28",22000.0,22000.0,22000.0,22000.0,100],["2020-03-02",22000.0,22000.0,22000.0,22000.0,0],["2020-03-03",22000.0,22000.0,22000.0,22000.0,0],["2020-03-04",22000.0,22000.0,22000.0,22000.0,0],["2020-03-05",22000.0,22000.0,22000.0,22000.0,0],["2020-03-06",22000.0,22000.0,22000.0,22000.0,0],["2020-03-09",22000.0,22000.0,22000.0,22000.0,0],["2020-03-10",22000.0,22000.0,22000.0,22000.0,0],["2020-03-11",22000.0,22000.0,22000.0,22000.0,0],["2020-03-12",22000.0,22000.0,22000.0,22000.0,0],["2020-03-13",22000.0,22000.0,22000.0,22000.0,0],["2020-03-16",22000.0,22000.0,22000.0,22000.0,0],["2020-03-17",22000.0,22000.0,22000.0,22000.0,0],["2020-03-18",22000.0,22000.0,22000.0,22000.0,0],["2020-03-19",22000.0,22000.0,22000.0,22000.0,0],["2020-03-20",22000.0,22000.0,22000.0,22000.0,0],["2020-03-23",22000.0,22000.0,22000.0,22000.0,0],["2020-03-24",22000.0,22000.0,22000.0,22000.0,0],["2020-03-25",22000.0,22000.0,22000.0,22000.0,0],["2020-03-26",22000.0,22000.0,22000.0,22000.0,0],["2020-03-27",22000.0,22000.0,22000.0,22000.0,0],["2020-03-30",22000.0,22000.0,22000.0,22000.0,0],["2020-03-31",22000.0,22000.0,22000.0,22000.0,0],["2020-04-01",22000.0,22000.0,22000.0,22000.0,0],["2020-04-03",22000.0,22000.0,22000.0,22000.0,0],["2020-04-06",22000.0,22000.0,22000.0,22000.0,0],["2020-04-07",22000.0,22000.0,22000.0,22000.0,0],["2020-04-08",24900.0,24900.0,24900.0,24900.0,100],["2020-04-09",24900.0,24900.0,24900.0,24900.0,0],["2020-04-10",24900.0,24900.0,24900.0,24900.0,0],["2020-04-13",24900.0,24900.0,24900.0,24900.0,0],["2020-04-14",24900.0,24900.0,24900.0,24900.0,0],["2020-04-15",24900.0,24900.0,24900.0,24900.0,0],["2020-04-16",24900.0,24900.0,24900.0,24900.0,0],["2020-04-17",21200.0,21200.0,21200.0,21200.0,100],["2020-04-20",18100.0,18100.0,18100.0,18100.0,100],["2020-04-21",20600.0,20600.0,20600.0,20600.0,200],["2020-04-22",17600.0,20000.0,17600.0,18000.0,3300],["2020-04-23",18400.0,18400.0,18400.0,18400.0,0],["2020-04-24",21100.0,21100.0,21100.0,21100.0,100],["2020-04-27",24200.0,24200.0,18900.0,18900.0,200],["2020-04-28",24800.0,24800.0,18400.0,18400.0,3500],["2020-04-29",21300.0,21300.0,21300.0,21300.0,100],["2020-05-04",24400.0,24400.0,18200.0,18300.0,300],["2020-05-05",17300.0,17300.0,17300.0,17300.0,100],["2020-05-06",17300.0,17300.0,17300.0,17300.0,0],["2020-05-07",17200.0,17300.0,17200.0,17300.0,200],["2020-05-08",17300.0,17300.0,17300.0,17300.0,0],["2020-05-11",17300.0,17300.0,17300.0,17300.0,0],["2020-05-12",17300.0,17300.0,17300.0,17300.0,0],["2020-05-13",17300.0,17300.0,17300.0,17300.0,0],["2020-05-14",18900.0,18900.0,18900.0,18900.0,100],["2020-05-15",16200.0,16200.0,16200.0,16200.0,100],["2020-05-18",16200.0,16200.0,16200.0,16200.0,0],["2020-05-19",18600.0,18600.0,14500.0,14500.0,4100],["2020-05-20",14600.0,14600.0,14600.0,14600.0,0],["2020-05-21",16700.0,16700.0,14600.0,14600.0,5100],["2020-05-22",16700.0,16700.0,16700.0,16700.0,100],["2020-05-25",16700.0,16700.0,14300.0,14300.0,3600],["2020-05-26",16600.0,16600.0,16600.0,16600.0,100],["2020-05-27",19000.0,19000.0,19000.0,19000.0,100],["2020-05-28",19000.0,19000.0,19000.0,19000.0,0],["2020-05-29",21000.0,21000.0,21000.0,21000.0,100],["2020-06-01",21000.0,21000.0,21000.0,21000.0,0],["2020-06-02",21000.0,21000.0,21000.0,21000.0,0],["2020-06-03",21000.0,21000.0,21000.0,21000.0,0],["2020-06-04",21000.0,21000.0,21000.0,21000.0,0],["2020-06-05",21000.0,21000.0,21000.0,21000.0,0],["2020-06-08",21000.0,21000.0,21000.0,21000.0,0],["2020-06-09",21000.0,21000.0,21000.0,21000.0,0],["2020-06-10",21000.0,21000.0,21000.0,21000.0,0],["2020-06-11",24000.0,24000.0,24000.0,24000.0,100],["2020-06-12",27000.0,27000.0,27000.0,27000.0,1100],["2020-06-15",27000.0,27000.0,27000.0,27000.0,0],["2020-06-16",30000.0,30000.0,30000.0,30000.0,100],["2020-06-17",31000.0,31000.0,31000.0,31000.0,500],["2020-06-18",26400.0,26400.0,26400.0,26400.0,100],["2020-06-19",26400.0,26400.0,26400.0,26400.0,0],["2020-06-22",26400.0,26400.0,26400.0,26400.0,0],["2020-06-23",26400.0,26400.0,26400.0,26400.0,0],["2020-06-24",26400.0,26400.0,26400.0,26400.0,0],["2020-06-25",22500.0,22500.0,22500.0,22500.0,100],["2020-06-26",19200.0,19200.0,19200.0,19200.0,1100],["2020-06-29",19200.0,19200.0,19200.0,19200.0,0],["2020-06-30",19200.0,19200.0,19200.0,19200.0,0],["2020-07-01",19200.0,19200.0,19200.0,19200.0,0],["2020-07-02",19200.0,19200.0,19200.0,19200.0,0],["2020-07-03",19200.0,19200.0,19200.0,19200.0,0],["2020-07-06",19200.0,19200.0,19200.0,19200.0,0],["2020-07-07",19200.0,19200.0,19200.0,19200.0,0],["2020-07-08",19200.0,19200.0,19200.0,19200.0,0],["2020-07-09",19200.0,19200.0,19200.0,19200.0,0],["2020-07-10",19200.0,19200.0,19200.0,19200.0,0],["2020-07-13",19200.0,19200.0,19200.0,19200.0,0],["2020-07-14",19200.0,19200.0,19200.0,19200.0,0],["2020-07-15",19200.0,19200.0,19200.0,19200.0,0],["2020-07-16",19200.0,19200.0,19200.0,19200.0,0],["2020-07-17",19200.0,19200.0,19200.0,19200.0,0],["2020-07-20",19200.0,19200.0,19200.0,19200.0,0],["2020-07-21",19200.0,19200.0,19200.0,19200.0,0],["2020-07-22",19200.0,19200.0,19200.0,19200.0,0],["2020-07-23",19200.0,19200.0,19200.0,19200.0,0],["2020-07-24",19200.0,19200.0,19200.0,19200.0,0],["2020-07-27",19200.0,19200.0,19200.0,19200.0,0],["2020-07-28",19200.0,19200.0,19200.0,19200.0,0],["2020-07-29",19200.0,19200.0,19200.0,19200.0,0],["2020-07-30",19200.0,19200.0,19200.0,19200.0,0],["2020-07-31",19200.0,19200.0,19200.0,19200.0,0],["2020-08-03",19200.0,19200.0,19200.0,19200.0,0],["2020-08-04",11700.0,12000.0,11700.0,12000.0,400],["2020-08-05",13600.0,13600.0,13600.0,13600.0,200],["2020-08-06",15000.0,15000.0,15000.0,15000.0,200],["2020-08-07",15800.0,16800.0,15000.0,16700.0,2900],["2020-08-10",14100.0,14100.0,14000.0,14000.0,1000],["2020-08-11",15800.0,15800.0,15800.0,15800.0,100],["2020-08-12",15800.0,15800.0,15800.0,15800.0,0],["2020-08-13",15000.0,16000.0,15000.0,15000.0,400],["2020-08-14",16400.0,16400.0,16400.0,16400.0,100],["2020-08-17",16400.0,16400.0,16400.0,16400.0,0],["2020-08-18",16400.0,16400.0,16400.0,16400.0,0],["2020-08-19",16400.0,16400.0,16400.0,16400.0,0],["2020-08-20",16400.0,16400.0,16400.0,16400.0,0],["2020-08-21",17800.0,17800.0,17800.0,17800.0,100],["2020-08-24",17800.0,17800.0,17800.0,17800.0,0],["2020-08-25",20000.0,20000.0,15300.0,15300.0,700],["2020-08-26",18500.0,18500.0,18500.0,18500.0,100],["2020-08-27",21000.0,21000.0,15800.0,15800.0,11700],["2020-08-28",18000.0,18000.0,14000.0,14000.0,800],["2020-08-31",16000.0,16000.0,15900.0,16000.0,7400],["2020-09-01",14200.0,16800.0,14200.0,15100.0,1100],["2020-09-03",17000.0,17000.0,16500.0,16500.0,2200],["2020-09-04",19000.0,19000.0,16500.0,16500.0,2600],["2020-09-07",18800.0,18800.0,14500.0,14500.0,7700],["2020-09-08",16000.0,16000.0,14300.0,14500.0,1600],["2020-09-09",16500.0,16500.0,16500.0,16500.0,100],["2020-09-10",17500.0,17500.0,17500.0,17500.0,100],["2020-09-11",20000.0,20000.0,20000.0,20000.0,100],["2020-09-14",22000.0,22000.0,22000.0,22000.0,100],["2020-09-15",24000.0,24000.0,24000.0,24000.0,200],["2020-09-16",27000.0,27000.0,20400.0,20400.0,300],["2020-09-17",28000.0,28000.0,28000.0,28000.0,100],["2020-09-18",28000.0,28000.0,28000.0,28000.0,0],["2020-09-21",28000.0,28000.0,28000.0,28000.0,100],["2020-09-22",28000.0,28000.0,28000.0,28000.0,0],["2020-09-23",28000.0,28000.0,28000.0,28000.0,0],["2020-09-24",28200.0,28200.0,28200.0,28200.0,200],["2020-09-25",28200.0,28200.0,28200.0,28200.0,0],["2020-09-28",28200.0,28200.0,28200.0,28200.0,0],["2020-09-29",28300.0,28300.0,28300.0,28300.0,100],["2020-09-30",24100.0,24100.0,24100.0,24100.0,100],["2020-10-01",23900.0,23900.0,20500.0,20500.0,200],["2020-10-02",25000.0,25000.0,18900.0,18900.0,200],["2020-10-05",18700.0,18700.0,18700.0,18700.0,400],["2020-10-06",15900.0,15900.0,15900.0,15900.0,300],["2020-10-07",15000.0,15000.0,14600.0,14600.0,2900],["2020-10-08",14800.0,14800.0,14800.0,14800.0,0],["2020-10-09",14800.0,14800.0,14800.0,14800.0,0],["2020-10-12",13800.0,13800.0,13100.0,13100.0,6100],["2020-10-13",14800.0,14800.0,14700.0,14800.0,900],["2020-10-14",14000.0,14000.0,14000.0,14000.0,800],["2020-10-15",15000.0,15000.0,15000.0,15000.0,200],["2020-10-16",15000.0,15000.0,15000.0,15000.0,0],["2020-10-19",15000.0,15000.0,15000.0,15000.0,0],["2020-10-20",16000.0,16000.0,14600.0,15000.0,3300],["2020-10-21",16000.0,16000.0,16000.0,16000.0,100],["2020-10-22",16000.0,16000.0,16000.0,16000.0,0],["2020-10-23",17000.0,17000.0,17000.0,17000.0,100],["2020-10-26",14500.0,14500.0,14500.0,14500.0,200],["2020-10-27",14500.0,14500.0,14500.0,14500.0,0],["2020-10-28",12800.0,12800.0,12800.0,12800.0,2900],["2020-10-29",14500.0,14500.0,14500.0,14500.0,100],["2020-10-30",16000.0,16000.0,16000.0,16000.0,100],["2020-11-02",15900.0,15900.0,15900.0,15900.0,100],["2020-11-03",15900.0,15900.0,15900.0,15900.0,0],["2020-11-04",15900.0,15900.0,15900.0,15900.0,0],["2020-11-05",15900.0,15900.0,15900.0,15900.0,0],["2020-11-06",15900.0,15900.0,15900.0,15900.0,0],["2020-11-09",18000.0,18000.0,13600.0,13600.0,200],["2020-11-10",16000.0,16000.0,13500.0,14200.0,500],["2020-11-11",13800.0,14500.0,13800.0,14500.0,400],["2020-11-12",14000.0,14000.0,14000.0,14000.0,0],["2020-11-13",13900.0,13900.0,13900.0,13900.0,100],["2020-11-16",13900.0,13900.0,13900.0,13900.0,100],["2020-11-17",13800.0,13800.0,13800.0,13800.0,100],["2020-11-18",13500.0,13500.0,13500.0,13500.0,500],["2020-11-19",13500.0,13500.0,13500.0,13500.0,100],["2020-11-20",11700.0,11700.0,11700.0,11700.0,2000],["2020-11-23",13400.0,13400.0,13400.0,13400.0,100],["2020-11-24",12500.0,12500.0,12500.0,12500.0,200],["2020-11-25",12500.0,12500.0,12500.0,12500.0,0],["2020-11-26",12500.0,12500.0,12500.0,12500.0,0],["2020-11-27",14000.0,14200.0,14000.0,14200.0,500],["2020-11-30",14200.0,14200.0,14200.0,14200.0,0],["2020-12-01",14200.0,14200.0,14200.0,14200.0,0],["2020-12-02",14200.0,14200.0,14200.0,14200.0,0],["2020-12-03",14200.0,14200.0,14200.0,14200.0,0],["2020-12-04",14200.0,14200.0,14200.0,14200.0,0],["2020-12-07",14200.0,14200.0,14200.0,14200.0,0],["2020-12-08",14200.0,14200.0,14200.0,14200.0,0],["2020-12-09",13600.0,13700.0,13600.0,13600.0,500],["2020-12-10",14000.0,14200.0,14000.0,14200.0,6400],["2020-12-11",14900.0,14900.0,14900.0,14900.0,100],["2020-12-14",14900.0,14900.0,14900.0,14900.0,0],["2020-12-15",14900.0,14900.0,14900.0,14900.0,0],["2020-12-16",14900.0,14900.0,14900.0,14900.0,700000],["2020-12-17",15000.0,15000.0,15000.0,15000.0,2100],["2020-12-18",15000.0,15000.0,15000.0,15000.0,0],["2020-12-21",13300.0,13400.0,13300.0,13400.0,300],["2020-12-22",14700.0,14800.0,14700.0,14800.0,1100],["2020-12-23",14800.0,14800.0,14800.0,14800.0,700],["2020-12-24",14800.0,14800.0,14800.0,14800.0,0],["2020-12-25",14800.0,14800.0,14800.0,14800.0,0],["2020-12-28",14500.0,14800.0,14500.0,14800.0,700],["2020-12-29",14700.0,14700.0,14700.0,14700.0,1700],["2020-12-30",15900.0,15900.0,15900.0,15900.0,2500],["2020-12-31",15900.0,15900.0,15900.0,15900.0,0],["2021-01-04",15900.0,15900.0,15900.0,15900.0,0],["2021-01-05",15900.0,15900.0,15900.0,15900.0,0],["2021-01-06",15900.0,15900.0,15900.0,15900.0,0],["2021-01-07",14500.0,14500.0,14000.0,14000.0,1700],["2021-01-08",14100.0,14100.0,14100.0,14100.0,0],["2021-01-11",14100.0,14100.0,14100.0,14100.0,0],["2021-01-12",14100.0,14100.0,14100.0,14100.0,0],["2021-01-13",14100.0,14100.0,14000.0,14000.0,200],["2021-01-14",14100.0,14100.0,14100.0,14100.0,0],["2021-01-15",13900.0,13900.0,13900.0,13900.0,1300],["2021-01-18",15500.0,15500.0,15500.0,15500.0,500],["2021-01-19",14000.0,16400.0,14000.0,16300.0,3800],["2021-01-20",16100.0,16100.0,14100.0,14100.0,600],["2021-01-21",14100.0,14100.0,14100.0,14100.0,900],["2021-01-22",15400.0,15400.0,14900.0,15200.0,2100],["2021-01-25",15800.0,15800.0,15800.0,15800.0,600],["2021-01-26",15800.0,15800.0,15800.0,15800.0,0],["2021-01-27",15800.0,15800.0,15800.0,15800.0,0],["2021-01-28",13600.0,13600.0,13600.0,13600.0,500],["2021-01-29",14800.0,14800.0,14800.0,14800.0,500],["2021-02-01",14700.0,14700.0,14700.0,14700.0,200],["2021-02-02",14800.0,14800.0,14800.0,14800.0,200],["2021-02-03",14800.0,14800.0,14800.0,14800.0,0],["2021-02-04",15300.0,15300.0,15300.0,15300.0,300],["2021-02-05",13200.0,13200.0,13200.0,13200.0,3000],["2021-02-08",14700.0,14700.0,14700.0,14700.0,500],["2021-02-09",14700.0,14700.0,14700.0,14700.0,0],["2021-02-17",14700.0,14700.0,14700.0,14700.0,0],["2021-02-18",14700.0,14700.0,14700.0,14700.0,0],["2021-02-19",14700.0,14700.0,14700.0,14700.0,0],["2021-02-22",14700.0,14700.0,14700.0,14700.0,0],["2021-02-23",14700.0,14700.0,14700.0,14700.0,200],["2021-02-24",14700.0,14700.0,14700.0,14700.0,0],["2021-02-25",12800.0,14400.0,12800.0,14200.0,18200],["2021-02-26",14600.0,14600.0,14600.0,14600.0,1200],["2021-03-01",14600.0,14600.0,14600.0,14600.0,0],["2021-03-02",14100.0,14100.0,14000.0,14000.0,600],["2021-03-03",14000.0,14000.0,14000.0,14000.0,200],["2021-03-04",14000.0,14000.0,14000.0,14000.0,0],["2021-03-05",14000.0,14000.0,14000.0,14000.0,0],["2021-03-08",14000.0,14000.0,14000.0,14000.0,0],["2021-03-09",14000.0,14000.0,14000.0,14000.0,0],["2021-03-10",14000.0,14000.0,14000.0,14000.0,0],["2021-03-11",12100.0,13000.0,12100.0,13000.0,1500],["2021-03-12",12700.0,12700.0,12700.0,12700.0,0],["2021-03-15",14400.0,14400.0,13900.0,14400.0,4900],["2021-03-16",14400.0,14400.0,14400.0,14400.0,0],["2021-03-17",14900.0,14900.0,14900.0,14900.0,100],["2021-03-18",14400.0,14500.0,14400.0,14500.0,1000],["2021-03-19",14500.0,14500.0,14500.0,14500.0,0],["2021-03-22",14500.0,14500.0,14500.0,14500.0,0],["2021-03-23",15200.0,15200.0,14500.0,14500.0,400],["2021-03-24",15300.0,15400.0,15200.0,15400.0,1900],["2021-03-25",15300.0,15300.0,15300.0,15300.0,0],["2021-03-26",15300.0,15300.0,15300.0,15300.0,0],["2021-03-29",13200.0,13200.0,13200.0,13200.0,300],["2021-03-30",14900.0,14900.0,14900.0,14900.0,100],["2021-03-31",14900.0,14900.0,14900.0,14900.0,0],["2021-04-01",14300.0,14300.0,14300.0,14300.0,2100],["2021-04-02",13100.0,14000.0,13100.0,14000.0,2000],["2021-04-05",13300.0,13300.0,13300.0,13300.0,0],["2021-04-06",13000.0,13000.0,13000.0,13000.0,3500],["2021-04-07",13000.0,13000.0,13000.0,13000.0,0],["2021-04-08",14400.0,14400.0,13100.0,13100.0,300],["2021-04-09",13600.0,13600.0,13500.0,13500.0,2300],["2021-04-12",13700.0,13700.0,13700.0,13700.0,1000],["2021-04-13",13800.0,13800.0,13800.0,13800.0,500],["2021-04-14",13800.0,13800.0,13800.0,13800.0,0],["2021-04-15",14300.0,14300.0,12000.0,12000.0,300],["2021-04-16",14300.0,14300.0,12100.0,12100.0,200],["2021-04-19",14100.0,14100.0,12200.0,12200.0,300],["2021-04-20",13900.0,13900.0,13900.0,13900.0,200],["2021-04-22",12300.0,12300.0,12300.0,12300.0,100],["2021-04-23",14000.0,14000.0,14000.0,14000.0,200],["2021-04-26",13500.0,13500.0,13500.0,13500.0,1000],["2021-04-27",13600.0,15500.0,13600.0,15500.0,26100],["2021-04-28",17100.0,17400.0,17000.0,17400.0,34700],["2021-04-29",19500.0,19800.0,14900.0,19800.0,5200],["2021-05-04",22500.0,22500.0,22000.0,22500.0,2200],["2021-05-05",22500.0,25800.0,22500.0,25800.0,35800],["2021-05-06",25700.0,25700.0,21900.0,21900.0,7300],["2021-05-07",18800.0,24800.0,18800.0,24700.0,7100],["2021-05-10",22400.0,22400.0,22400.0,22400.0,3100],["2021-05-11",19100.0,19100.0,19100.0,19100.0,5000],["2021-05-12",21000.0,21000.0,21000.0,21000.0,200],["2021-05-13",21000.0,24100.0,21000.0,24100.0,3000],["2021-05-14",22200.0,22200.0,22200.0,22200.0,600],["2021-05-17",22500.0,22500.0,22200.0,22200.0,1300],["2021-05-18",25600.0,25700.0,24500.0,25700.0,19500],["2021-05-19",25500.0,26300.0,25500.0,26300.0,1100],["2021-05-20",29400.0,29400.0,22200.0,22200.0,5100],["2021-05-21",23500.0,24500.0,23500.0,24500.0,1500],["2021-05-24",22100.0,25400.0,22100.0,25400.0,2200],["2021-05-25",25500.0,25500.0,24500.0,25000.0,1200],["2021-05-26",24000.0,24000.0,24000.0,24000.0,2100],["2021-05-27",22100.0,22100.0,21000.0,21000.0,3100],["2021-05-28",24700.0,24800.0,22000.0,22000.0,5100],["2021-05-31",24900.0,24900.0,24000.0,24000.0,10200],["2021-06-01",23900.0,27800.0,23900.0,27800.0,34700],["2021-06-02",25000.0,28800.0,24900.0,28800.0,4000],["2021-06-03",28800.0,30100.0,28800.0,30100.0,13200],["2021-06-04",32000.0,34300.0,32000.0,34300.0,19000],["2021-06-07",28500.0,38000.0,28500.0,38000.0,900],["2021-06-08",33500.0,34000.0,25600.0,34000.0,6400],["2021-06-09",30800.0,30800.0,30800.0,30800.0,0],["2021-06-10",30800.0,30800.0,30800.0,30800.0,0],["2021-06-11",26200.0,29100.0,26200.0,26600.0,13100],["2021-06-14",23700.0,29500.0,23700.0,29500.0,35100],["2021-06-15",25500.0,25500.0,25500.0,25500.0,100],["2021-06-16",22300.0,22300.0,22300.0,22300.0,100],["2021-06-17",19900.0,19900.0,19900.0,19900.0,100],["2021-06-18",22800.0,22800.0,22800.0,22800.0,100],["2021-06-21",19700.0,25800.0,19700.0,19900.0,5700],["2021-06-22",22800.0,22800.0,18200.0,20000.0,1800],["2021-06-23",17200.0,19200.0,17200.0,19200.0,5900],["2021-06-24",19900.0,20000.0,15700.0,15700.0,6100],["2021-06-25",18700.0,18700.0,18700.0,18700.0,3720123],["2021-06-28",21500.0,21500.0,21500.0,21500.0,800],["2021-06-29",24700.0,24700.0,24700.0,24700.0,3100],["2021-06-30",28400.0,28400.0,24700.0,27900.0,222223],["2021-07-01",29700.0,29700.0,28000.0,28000.0,3502300],["2021-07-02",25100.0,25100.0,25100.0,25100.0,500],["2021-07-05",28700.0,28700.0,27900.0,27900.0,3900],["2021-07-06",28000.0,28000.0,28000.0,28000.0,0],["2021-07-07",28000.0,28000.0,28000.0,28000.0,0],["2021-07-08",28000.0,28000.0,28000.0,28000.0,100],["2021-07-09",32100.0,32100.0,31000.0,31000.0,200],["2021-07-12",35900.0,35900.0,26900.0,26900.0,900],["2021-07-13",30700.0,30700.0,30700.0,30700.0,200],["2021-07-14",30700.0,30700.0,30700.0,30700.0,0],["2021-07-15",30700.0,30700.0,30700.0,30700.0,0],["2021-07-16",30700.0,30700.0,30700.0,30700.0,0],["2021-07-19",30700.0,30700.0,30700.0,30700.0,0],["2021-07-20",30700.0,30700.0,30700.0,30700.0,0],["2021-07-21",30700.0,30700.0,30700.0,30700.0,0],["2021-07-22",30700.0,30700.0,30700.0,30700.0,0],["2021-07-23",30700.0,30700.0,30700.0,30700.0,0],["2021-07-26",30700.0,30700.0,30700.0,30700.0,0],["2021-07-27",30700.0,30700.0,30700.0,30700.0,0],["2021-07-28",30700.0,30700.0,30700.0,30700.0,0],["2021-07-29",30700.0,30700.0,30700.0,30700.0,0],["2021-07-30",30700.0,30700.0,30700.0,30700.0,0],["2021-08-02",30700.0,30700.0,30700.0,30700.0,0],["2021-08-03",30700.0,30700.0,30700.0,30700.0,0],["2021-08-04",30700.0,30700.0,30700.0,30700.0,0],["2021-08-05",30700.0,30700.0,30700.0,30700.0,0],["2021-08-06",30700.0,30700.0,30700.0,30700.0,0],["2021-08-09",30700.0,30700.0,30700.0,30700.0,0],["2021-08-10",30700.0,30700.0,30700.0,30700.0,0],["2021-08-11",30700.0,30700.0,30700.0,30700.0,0],["2021-08-12",30700.0,30700.0,30700.0,30700.0,0],["2021-08-13",30700.0,30700.0,30700.0,30700.0,0],["2021-08-16",30700.0,30700.0,30700.0,30700.0,0],["2021-08-17",30700.0,30700.0,30700.0,30700.0,0],["2021-08-18",30700.0,30700.0,30700.0,30700.0,0],["2021-08-19",30700.0,30700.0,30700.0,30700.0,0],["2021-08-20",30700.0,30700.0,30700.0,30700.0,0],["2021-08-23",30700.0,30700.0,30700.0,30700.0,0],["2021-08-24",30700.0,30700.0,30700.0,30700.0,0],["2021-08-25",30700.0,30700.0,30700.0,30700.0,0],["2021-08-26",30700.0,30700.0,30700.0,30700.0,0],["2021-08-27",26100.0,35200.0,26100.0,35100.0,5500],["2021-08-30",26600.0,26600.0,26600.0,26600.0,0],["2021-08-31",26600.0,26600.0,26600.0,26600.0,0],["2021-09-01",26600.0,26600.0,26600.0,26600.0,0],["2021-09-06",26600.0,26600.0,26600.0,26600.0,0],["2021-09-07",26600.0,26600.0,26600.0,26600.0,0],["2021-09-08",26600.0,26600.0,26600.0,26600.0,0],["2021-09-09",26600.0,26600.0,26600.0,26600.0,0],["2021-09-10",22700.0,22700.0,22700.0,22700.0,12000],["2021-09-13",22700.0,22700.0,22700.0,22700.0,0],["2021-09-14",22700.0,22700.0,22700.0,22700.0,0],["2021-09-15",22700.0,22700.0,22700.0,22700.0,0],["2021-09-16",22700.0,22700.0,22700.0,22700.0,0],["2021-09-17",19500.0,19500.0,19500.0,19500.0,2200],["2021-09-20",19500.0,19500.0,19500.0,19500.0,0],["2021-09-21",19500.0,19500.0,19500.0,19500.0,0],["2021-09-22",19500.0,19500.0,19500.0,19500.0,0],["2021-09-23",19500.0,19500.0,19500.0,19500.0,0],["2021-09-24",19600.0,19600.0,16800.0,16800.0,1100],["2021-09-27",17300.0,17300.0,17300.0,17300.0,0],["2021-09-28",17300.0,17300.0,17300.0,17300.0,0],["2021-09-29",17300.0,17300.0,17300.0,17300.0,0],["2021-09-30",17300.0,17300.0,17300.0,17300.0,0],["2021-10-01",15000.0,15300.0,15000.0,15300.0,300],["2021-10-04",15100.0,15100.0,15100.0,15100.0,0],["2021-10-05",15100.0,15100.0,15100.0,15100.0,0],["2021-10-06",15100.0,15100.0,15100.0,15100.0,0],["2021-10-07",15100.0,15100.0,15100.0,15100.0,0],["2021-10-08",15100.0,15100.0,15100.0,15100.0,0],["2021-10-11",15100.0,15100.0,15100.0,15100.0,0],["2021-10-12",15100.0,15100.0,15100.0,15100.0,0],["2021-10-13",15100.0,15100.0,15100.0,15100.0,0],["2021-10-14",15100.0,15100.0,15100.0,15100.0,0],["2021-10-15",15100.0,15100.0,15100.0,15100.0,0],["2021-10-18",15100.0,15100.0,15100.0,15100.0,0],["2021-10-19",15100.0,15100.0,15100.0,15100.0,0],["2021-10-20",15100.0,15100.0,15100.0,15100.0,0],["2021-10-21",13000.0,14100.0,13000.0,14100.0,900],["2021-10-22",13500.0,13500.0,13500.0,13500.0,0],["2021-10-25",13500.0,13500.0,13500.0,13500.0,0],["2021-10-26",15500.0,15500.0,15500.0,15500.0,600],["2021-10-27",17800.0,17800.0,17800.0,17800.0,100],["2021-10-28",20000.0,20400.0,20000.0,20400.0,500],["2021-10-29",23300.0,23300.0,23300.0,23300.0,700],["2021-11-01",26700.0,26700.0,26700.0,26700.0,1900],["2021-11-02",30700.0,30700.0,30700.0,30700.0,1500],["2021-11-03",35300.0,35300.0,35100.0,35300.0,2300],["2021-11-04",39800.0,39800.0,39000.0,39000.0,700],["2021-11-05",34200.0,39000.0,34200.0,35100.0,500],["2021-11-08",41100.0,41100.0,41100.0,41100.0,200],["2021-11-09",41100.0,41100.0,41100.0,41100.0,0],["2021-11-10",41100.0,41100.0,41100.0,41100.0,0],["2021-11-11",35000.0,44800.0,35000.0,36000.0,600],["2021-11-12",41700.0,41700.0,41700.0,41700.0,0],["2021-11-15",41700.0,41700.0,41700.0,41700.0,0],["2021-11-16",35500.0,35900.0,35500.0,35900.0,4600],["2021-11-17",35800.0,35800.0,30200.0,34800.0,1300],["2021-11-18",38900.0,38900.0,29600.0,31000.0,2700],["2021-11-19",37900.0,37900.0,37900.0,37900.0,800],["2021-11-22",43400.0,43400.0,32300.0,32300.0,700],["2021-11-23",34700.0,34700.0,32100.0,32100.0,700],["2021-11-24",29000.0,32800.0,28600.0,32700.0,1500],["2021-11-25",32500.0,32500.0,27200.0,29900.0,3600],["2021-11-26",32200.0,32200.0,25100.0,31400.0,1900],["2021-11-29",31900.0,31900.0,25100.0,25100.0,1900],["2021-11-30",26300.0,31200.0,26300.0,31200.0,2200],["2021-12-01",28400.0,28400.0,28400.0,28400.0,0],["2021-12-02",26000.0,28000.0,26000.0,28000.0,400],["2021-12-03",28100.0,28100.0,28100.0,28100.0,100],["2021-12-06",25600.0,25600.0,25500.0,25500.0,2800],["2021-12-07",27700.0,27700.0,27700.0,27700.0,100],["2021-12-08",27600.0,27600.0,25000.0,25000.0,900],["2021-12-09",27200.0,27200.0,25000.0,25000.0,200],["2021-12-10",24000.0,24000.0,24000.0,24000.0,400],["2021-12-13",26700.0,26700.0,26000.0,26000.0,1500],["2021-12-14",27800.0,27800.0,27800.0,27800.0,100],["2021-12-15",24200.0,24200.0,24000.0,24000.0,1000],["2021-12-16",26600.0,26600.0,24400.0,24400.0,700],["2021-12-17",22200.0,23300.0,22200.0,22200.0,4800],["2021-12-20",25200.0,25200.0,22400.0,22400.0,900],["2021-12-21",24200.0,24200.0,22300.0,23700.0,700],["2021-12-22",22800.0,22800.0,22800.0,22800.0,0],["2021-12-23",22800.0,23500.0,22800.0,22800.0,1200],["2021-12-24",22900.0,22900.0,22900.0,22900.0,0],["2021-12-27",21400.0,24600.0,21300.0,24600.0,900],["2021-12-28",22800.0,22800.0,22800.0,22800.0,0],["2021-12-29",25300.0,25300.0,24700.0,24700.0,800],["2021-12-30",24800.0,24800.0,24800.0,24800.0,0],["2021-12-31",24800.0,24800.0,24800.0,24800.0,0],["2022-01-04",21300.0,24400.0,21300.0,24400.0,200],["2022-01-05",21300.0,23800.0,21300.0,23800.0,200],["2022-01-06",22600.0,22600.0,22600.0,22600.0,0],["2022-01-07",22800.0,22800.0,22800.0,22800.0,100],["2022-01-10",24000.0,24400.0,23000.0,24000.0,3500],["2022-01-11",23600.0,25000.0,22000.0,24700.0,5700],["2022-01-12",25900.0,25900.0,24500.0,24800.0,6800],["2022-01-13",22500.0,24800.0,22500.0,22800.0,1000],["2022-01-14",26300.0,26300.0,22100.0,24000.0,3100],["2022-01-17",24300.0,24300.0,23000.0,23800.0,1500],["2022-01-18",23000.0,24000.0,23000.0,24000.0,2400],["2022-01-19",20200.0,23600.0,20200.0,21000.0,3100],["2022-01-20",23300.0,23300.0,19300.0,19300.0,5500],["2022-01-21",21900.0,21900.0,18800.0,20500.0,400],["2022-01-24",22300.0,22300.0,22300.0,22300.0,100],["2022-01-25",20900.0,20900.0,20000.0,20000.0,500],["2022-01-26",21100.0,21100.0,18000.0,20800.0,1200],["2022-01-27",21100.0,21100.0,20000.0,20000.0,1300],["2022-01-28",21000.0,21000.0,21000.0,21000.0,0],["2022-02-07",21000.0,21000.0,21000.0,21000.0,0],["2022-02-08",21000.0,21000.0,21000.0,21000.0,0],["2022-02-09",19000.0,19000.0,18000.0,18000.0,1900],["2022-02-10",18100.0,18100.0,18100.0,18100.0,0],["2022-02-11",20400.0,20400.0,20400.0,20400.0,200],["2022-02-14",19700.0,20300.0,19700.0,20300.0,600],["2022-02-15",21800.0,21800.0,21800.0,21800.0,200],["2022-02-16",21800.0,21800.0,21800.0,21800.0,0],["2022-02-17",18600.0,19500.0,18600.0,19500.0,2500],["2022-02-18",18900.0,18900.0,18900.0,18900.0,600],["2022-02-21",18600.0,18900.0,18600.0,18600.0,1900],["2022-02-22",20500.0,20500.0,20500.0,20500.0,700],["2022-02-23",20000.0,20000.0,19800.0,19800.0,3500],["2022-02-24",21700.0,21700.0,21700.0,21700.0,100],["2022-02-25",18700.0,18700.0,18700.0,18700.0,300],["2022-02-28",20800.0,20800.0,20000.0,20000.0,2800],["2022-03-01",18400.0,20100.0,18000.0,20100.0,1200],["2022-03-02",18400.0,18400.0,18400.0,18400.0,0],["2022-03-03",18400.0,18400.0,18400.0,18400.0,400],["2022-03-04",18400.0,18400.0,18400.0,18400.0,0],["2022-03-07",19900.0,19900.0,18400.0,18400.0,500],["2022-03-08",19300.0,19300.0,19300.0,19300.0,0],["2022-03-09",18200.0,20000.0,18200.0,20000.0,800],["2022-03-10",18500.0,19800.0,18500.0,19800.0,600],["2022-03-11",20900.0,20900.0,18600.0,18600.0,1500],["2022-03-14",23500.0,23500.0,23500.0,23500.0,100],["2022-03-15",23500.0,23500.0,23500.0,23500.0,0],["2022-03-16",23500.0,23500.0,23500.0,23500.0,0],["2022-03-17",23500.0,23500.0,23500.0,23500.0,0],["2022-03-18",23500.0,23500.0,23500.0,23500.0,0],["2022-03-21",23500.0,23500.0,23500.0,23500.0,0],["2022-03-22",23500.0,23500.0,23500.0,23500.0,0],["2022-03-23",23500.0,23500.0,23500.0,23500.0,0],["2022-03-24",22500.0,22500.0,22500.0,22500.0,100],["2022-03-25",19200.0,19200.0,19200.0,19200.0,1500],["2022-03-28",21500.0,21700.0,20500.0,21000.0,2600],["2022-03-29",23300.0,23300.0,23000.0,23000.0,800],["2022-03-30",19900.0,21400.0,19900.0,20000.0,1000],["2022-03-31",22000.0,22000.0,22000.0,22000.0,300],["2022-04-01",22000.0,22000.0,18800.0,20500.0,2000],["2022-04-04",20700.0,20700.0,20700.0,20700.0,0],["2022-04-05",20700.0,20700.0,20700.0,20700.0,0],["2022-04-06",18700.0,19200.0,18700.0,19100.0,2000],["2022-04-07",18900.0,18900.0,18900.0,18900.0,0],["2022-04-08",18800.0,19000.0,18800.0,19000.0,1500],["2022-04-12",18900.0,19000.0,18900.0,19000.0,1000],["2022-04-13",19300.0,19300.0,19300.0,19300.0,100],["2022-04-14",19100.0,19100.0,19100.0,19100.0,1000],["2022-04-15",19100.0,19100.0,19100.0,19100.0,0],["2022-04-18",19100.0,19100.0,19100.0,19100.0,0],["2022-04-19",19100.0,19100.0,19100.0,19100.0,0],["2022-04-20",18500.0,19000.0,18000.0,19000.0,4700],["2022-04-21",18200.0,18200.0,18200.0,18200.0,0],["2022-04-22",19400.0,19400.0,19300.0,19400.0,400],["2022-04-25",20700.0,20700.0,20700.0,20700.0,100],["2022-04-26",20700.0,20700.0,20700.0,20700.0,300],["2022-04-27",20700.0,20700.0,20700.0,20700.0,0],["2022-04-28",20800.0,20800.0,20800.0,20800.0,100],["2022-04-29",20800.0,20800.0,20800.0,20800.0,0],["2022-05-04",20800.0,20800.0,20800.0,20800.0,0],["2022-05-05",20800.0,20800.0,20800.0,20800.0,0],["2022-05-06",20800.0,20800.0,20800.0,20800.0,0],["2022-05-09",20800.0,20800.0,20800.0,20800.0,0],["2022-05-10",20800.0,20800.0,20800.0,20800.0,0],["2022-05-11",20800.0,20800.0,20800.0,20800.0,0],["2022-05-12",20800.0,20800.0,20800.0,20800.0,0],["2022-05-13",20800.0,20800.0,20800.0,20800.0,0],["2022-05-16",20800.0,20800.0,20800.0,20800.0,0],["2022-05-17",20800.0,20800.0,20800.0,20800.0,0],["2022-05-18",20800.0,20800.0,20800.0,20800.0,0],["2022-05-19",20800.0,20800.0,20800.0,20800.0,0],["2022-05-20",20800.0,20800.0,20800.0,20800.0,0],["2022-05-23",20800.0,20800.0,20800.0,20800.0,0],["2022-05-24",21800.0,21800.0,21500.0,21500.0,700],["2022-05-25",21800.0,21800.0,21800.0,21800.0,0],["2022-05-26",21800.0,21800.0,21800.0,21800.0,0],["2022-05-27",21800.0,21800.0,21800.0,21800.0,0],["2022-05-30",21800.0,21800.0,21800.0,21800.0,0],["2022-05-31",18600.0,18600.0,18600.0,18600.0,1200],["2022-06-01",18600.0,18600.0,18600.0,18600.0,0],["2022-06-02",18600.0,18600.0,18600.0,18600.0,0],["2022-06-03",18600.0,18600.0,18600.0,18600.0,0],["2022-06-06",18600.0,18600.0,18600.0,18600.0,0],["2022-06-07",16200.0,18500.0,16000.0,18200.0,1300],["2022-06-08",19000.0,19000.0,19000.0,19000.0,100],["2022-06-09",19000.0,19000.0,19000.0,19000.0,0],["2022-06-10",19000.0,19000.0,19000.0,19000.0,0],["2022-06-13",19000.0,19000.0,19000.0,19000.0,0],["2022-06-14",19000.0,19000.0,19000.0,19000.0,0],["2022-06-15",19000.0,19000.0,19000.0,19000.0,0],["2022-06-16",19000.0,19000.0,19000.0,19000.0,0],["2022-06-17",21500.0,21500.0,16200.0,16200.0,300],["2022-06-20",22200.0,22200.0,22200.0,22200.0,200],["2022-06-21",25000.0,25000.0,25000.0,25000.0,200],["2022-06-22",25000.0,25000.0,25000.0,25000.0,0],["2022-06-23",27400.0,27400.0,27400.0,27400.0,200],["2022-06-24",27300.0,27300.0,27300.0,27300.0,200],["2022-06-27",29500.0,29500.0,29500.0,29500.0,200],["2022-06-28",29400.0,29400.0,29400.0,29400.0,200],["2022-06-29",32000.0,32000.0,32000.0,32000.0,100],["2022-06-30",31500.0,31500.0,31500.0,31500.0,100],["2022-07-01",31500.0,31500.0,31500.0,31500.0,0],["2022-07-04",31500.0,31500.0,31500.0,31500.0,0],["2022-07-05",31500.0,31500.0,31500.0,31500.0,0],["2022-07-06",31500.0,31500.0,31500.0,31500.0,0],["2022-07-07",31500.0,31500.0,31500.0,31500.0,0],["2022-07-08",31500.0,31500.0,31500.0,31500.0,0],["2022-07-11",31500.0,31500.0,31500.0,31500.0,0],["2022-07-12",31500.0,31500.0,31500.0,31500.0,0],["2022-07-13",31500.0,31500.0,31500.0,31500.0,0],["2022-07-14",31500.0,31500.0,31500.0,31500.0,0],["2022-07-15",31500.0,31500.0,31500.0,31500.0,0],["2022-07-18",31500.0,31500.0,31500.0,31500.0,0],["2022-07-19",31500.0,31500.0,31500.0,31500.0,0],["2022-07-20",31500.0,31500.0,31500.0,31500.0,0],["2022-07-21",31500.0,31500.0,31500.0,31500.0,0],["2022-07-22",31500.0,31500.0,31500.0,31500.0,0],["2022-07-25",31500.0,31500.0,31500.0,31500.0,0],["2022-07-26",31500.0,31500.0,31500.0,31500.0,0],["2022-07-27",31500.0,31500.0,31500.0,31500.0,0],["2022-07-28",31500.0,31500.0,31500.0,31500.0,0],["2022-07-29",31500.0,31500.0,31500.0,31500.0,0],["2022-08-01",31500.0,31500.0,31500.0,31500.0,0],["2022-08-02",31500.0,31500.0,31500.0,31500.0,0],["2022-08-03",31500.0,31500.0,31500.0,31500.0,0],["2022-08-04",31500.0,31500.0,31500.0,31500.0,0],["2022-08-05",31500.0,31500.0,31500.0,31500.0,0],["2022-08-08",31500.0,31500.0,31500.0,31500.0,0],["2022-08-09",31500.0,31500.0,31500.0,31500.0,0],["2022-08-10",18900.0,18900.0,18900.0,18900.0,5300],["2022-08-11",21000.0,21600.0,16300.0,18200.0,6600],["2022-08-12",18900.0,19400.0,18900.0,19400.0,700],["2022-08-15",21500.0,21500.0,16800.0,17000.0,2400],["2022-08-16",19000.0,19000.0,18700.0,19000.0,800],["2022-08-17",21000.0,21000.0,18900.0,19800.0,1500],["2022-08-18",22000.0,22000.0,19000.0,19000.0,400],["2022-08-19",22200.0,22200.0,17600.0,17600.0,6000],["2022-08-22",21000.0,21000.0,17700.0,17700.0,2700],["2022-08-23",20000.0,20000.0,16500.0,16500.0,4500],["2022-08-24",19000.0,19000.0,18000.0,18000.0,300],["2022-08-25",21000.0,21000.0,19000.0,19000.0,400],["2022-08-26",22000.0,22000.0,17200.0,17200.0,900],["2022-08-29",20500.0,20500.0,15900.0,16000.0,1400],["2022-08-30",19000.0,19000.0,17700.0,17700.0,400],["2022-08-31",20500.0,20500.0,17000.0,17000.0,400],["2022-09-05",21200.0,21200.0,21200.0,21200.0,200],["2022-09-06",24000.0,24000.0,18100.0,18100.0,600],["2022-09-07",23000.0,23000.0,17100.0,17100.0,400],["2022-09-08",23000.0,23000.0,17100.0,17100.0,2200],["2022-09-09",20000.0,20000.0,17900.0,17900.0,3100],["2022-09-12",20500.0,20500.0,16700.0,16700.0,1400],["2022-09-13",19500.0,19500.0,16200.0,16500.0,4700],["2022-09-14",19000.0,19000.0,15100.0,15100.0,500],["2022-09-15",20200.0,20200.0,15700.0,15800.0,4100],["2022-09-16",19200.0,19400.0,15800.0,16200.0,2100],["2022-09-19",18500.0,18500.0,18500.0,18500.0,200],["2022-09-20",21000.0,21000.0,16100.0,16100.0,300],["2022-09-21",22000.0,22000.0,16600.0,16600.0,700],["2022-09-22",20500.0,20500.0,15500.0,17100.0,5800],["2022-09-23",18500.0,18500.0,14300.0,14800.0,6200],["2022-09-26",18000.0,18000.0,15100.0,16700.0,8100],["2022-09-27",18600.0,18600.0,15200.0,15200.0,700],["2022-09-28",20100.0,20100.0,15600.0,17000.0,900],["2022-09-29",20900.0,20900.0,15900.0,16000.0,1100],["2022-09-30",20800.0,20800.0,15800.0,17900.0,1800],["2022-10-03",20600.0,20600.0,20600.0,20600.0,200],["2022-10-04",23000.0,23000.0,17600.0,17600.0,300],["2022-10-05",24000.0,24000.0,24000.0,24000.0,200],["2022-10-06",27000.0,27000.0,20400.0,20400.0,400],["2022-10-07",27000.0,27000.0,20200.0,20200.0,500],["2022-10-10",22900.0,22900.0,22900.0,22900.0,0],["2022-10-11",26000.0,26000.0,26000.0,26000.0,200],["2022-10-12",29000.0,29000.0,29000.0,29000.0,200],["2022-10-13",33000.0,33000.0,33000.0,33000.0,200],["2022-10-14",30000.0,30000.0,30000.0,30000.0,100],["2022-10-17",34000.0,34000.0,34000.0,34000.0,100],["2022-10-18",37000.0,37000.0,37000.0,37000.0,100],["2022-10-19",40000.0,40000.0,40000.0,40000.0,100],["2022-10-20",42000.0,42000.0,42000.0,42000.0,100],["2022-10-21",35700.0,35700.0,35700.0,35700.0,100],["2022-10-24",38000.0,38000.0,38000.0,38000.0,100],["2022-10-25",32300.0,32300.0,32300.0,32300.0,100],["2022-10-26",36000.0,36000.0,36000.0,36000.0,100],["2022-10-27",38000.0,38000.0,38000.0,38000.0,100],["2022-10-28",40000.0,40000.0,40000.0,40000.0,100],["2022-10-31",40000.0,40000.0,40000.0,40000.0,100],["2022-11-01",40000.0,40000.0,40000.0,40000.0,100],["2022-11-02",39900.0,39900.0,39900.0,39900.0,100],["2022-11-03",39000.0,39000.0,39000.0,39000.0,100],["2022-11-04",39000.0,39000.0,39000.0,39000.0,100],["2022-11-07",39000.0,39000.0,39000.0,39000.0,0],["2022-11-08",39000.0,39000.0,39000.0,39000.0,0],["2022-11-09",39000.0,39000.0,39000.0,39000.0,0],["2022-11-10",39000.0,39000.0,39000.0,39000.0,0],["2022-11-11",39000.0,39000.0,39000.0,39000.0,0],["2022-11-14",39000.0,39000.0,39000.0,39000.0,0],["2022-11-15",39000.0,39000.0,39000.0,39000.0,0],["2022-11-16",39000.0,39000.0,39000.0,39000.0,0],["2022-11-17",39000.0,39000.0,39000.0,39000.0,0],["2022-11-18",33200.0,33200.0,33200.0,33200.0,1000],["2022-11-21",36000.0,36000.0,28300.0,28300.0,700],["2022-11-22",32000.0,32000.0,32000.0,32000.0,100],["2022-11-23",34000.0,34000.0,34000.0,34000.0,100],["2022-11-24",36000.0,36000.0,36000.0,36000.0,100],["2022-11-25",38500.0,38500.0,38500.0,38500.0,100],["2022-11-28",40500.0,40500.0,40500.0,40500.0,100],["2022-11-29",34500.0,34500.0,34500.0,34500.0,900],["2022-11-30",36500.0,36500.0,29400.0,29400.0,200],["2022-12-01",36000.0,36000.0,28100.0,28100.0,600],["2022-12-02",32500.0,32500.0,25000.0,25000.0,2200],["2022-12-05",28000.0,28000.0,21600.0,21600.0,800],["2022-12-06",25000.0,25000.0,19100.0,19100.0,4700],["2022-12-07",21500.0,21500.0,16400.0,16400.0,6800],["2022-12-08",20000.0,20000.0,15600.0,15700.0,15500],["2022-12-09",19000.0,19000.0,15900.0,16100.0,3800],["2022-12-12",19600.0,19600.0,16300.0,16300.0,3700],["2022-12-13",20200.0,20200.0,16000.0,16200.0,14200],["2022-12-14",19500.0,19500.0,16700.0,16700.0,2200],["2022-12-15",20000.0,20000.0,16300.0,16300.0,3100],["2022-12-16",20500.0,20500.0,16100.0,16100.0,2900],["2022-12-19",21000.0,21000.0,16500.0,16500.0,1807923],["2022-12-20",19100.0,19300.0,19100.0,19300.0,2300],["2022-12-21",21500.0,21500.0,21500.0,21500.0,100],["2022-12-22",23000.0,23000.0,18300.0,18300.0,1300],["2022-12-23",21000.0,21000.0,17300.0,17300.0,200],["2022-12-26",21500.0,21500.0,17100.0,17100.0,200],["2022-12-27",21500.0,21500.0,17200.0,17300.0,43500],["2022-12-28",22000.0,22000.0,22000.0,22000.0,100],["2022-12-29",25000.0,25000.0,25000.0,25000.0,100],["2022-12-30",28100.0,28100.0,21300.0,21300.0,1600],["2023-01-03",23500.0,23500.0,18500.0,18500.0,400],["2023-01-04",22000.0,22000.0,22000.0,22000.0,100],["2023-01-05",24000.0,24000.0,24000.0,24000.0,100],["2023-01-06",25500.0,25500.0,25500.0,25500.0,100],["2023-01-09",26000.0,26000.0,26000.0,26000.0,100],["2023-01-10",27000.0,27000.0,27000.0,27000.0,100],["2023-01-11",27500.0,27500.0,27500.0,27500.0,100],["2023-01-12",28000.0,28000.0,23400.0,23400.0,800],["2023-01-13",26500.0,26500.0,20400.0,20400.0,2100],["2023-01-16",23500.0,23500.0,17600.0,17600.0,9700],["2023-01-17",20000.0,20000.0,16300.0,17500.0,1700],["2023-01-18",19500.0,19500.0,17000.0,17000.0,1000],["2023-01-19",21000.0,21000.0,18300.0,18400.0,300],["2023-01-27",21500.0,21500.0,16600.0,16600.0,4100],["2023-01-30",19500.0,19500.0,17600.0,17600.0,300],["2023-01-31",21500.0,21500.0,21500.0,21500.0,200],["2023-02-01",24000.0,24000.0,18300.0,18300.0,4400],["2023-02-02",21000.0,21000.0,18000.0,18000.0,2500],["2023-02-03",22200.0,22200.0,17200.0,17200.0,2300],["2023-02-06",19500.0,19500.0,16300.0,19100.0,4100],["2023-02-07",21000.0,21000.0,21000.0,21000.0,100],["2023-02-08",23000.0,23000.0,17900.0,17900.0,400],["2023-02-09",21500.0,21500.0,16600.0,18700.0,6600],["2023-02-10",20200.0,20200.0,15600.0,15600.0,1100],["2023-02-13",18300.0,18300.0,15000.0,15100.0,400],["2023-02-14",18000.0,18000.0,17400.0,17400.0,2100],["2023-02-15",19500.0,19500.0,15100.0,15200.0,400],["2023-02-16",18000.0,18000.0,14700.0,16400.0,4300],["2023-02-17",18000.0,18000.0,15100.0,17100.0,2200],["2023-02-20",19000.0,19000.0,19000.0,19000.0,100],["2023-02-21",20500.0,20500.0,16300.0,16300.0,6600],["2023-02-22",18800.0,18800.0,16300.0,16300.0,1400400],["2023-02-23",19200.0,19200.0,16000.0,17800.0,3300],["2023-02-24",19500.0,19500.0,17000.0,17000.0,400],["2023-02-27",19500.0,19500.0,16000.0,16000.0,2900],["2023-02-28",20000.0,20000.0,20000.0,20000.0,100],["2023-03-01",21500.0,21500.0,21500.0,21500.0,100],["2023-03-02",23000.0,23000.0,18300.0,18300.0,600],["2023-03-03",21000.0,21000.0,16300.0,17800.0,2800],["2023-03-06",19500.0,19500.0,16000.0,16000.0,2400],["2023-03-07",19500.0,19500.0,19500.0,19500.0,100],["2023-03-08",20500.0,20500.0,20500.0,20500.0,100],["2023-03-09",22500.0,22500.0,17500.0,18400.0,3000],["2023-03-10",19500.0,19500.0,15700.0,17500.0,5600],["2023-03-13",18900.0,18900.0,17600.0,17600.0,400],["2023-03-14",19500.0,19500.0,17000.0,17000.0,200],["2023-03-15",19500.0,19500.0,15600.0,15600.0,4900],["2023-03-16",18000.0,18000.0,16800.0,17400.0,400],["2023-03-17",18500.0,18500.0,15000.0,15000.0,2600],["2023-03-20",17900.0,17900.0,17900.0,17900.0,100],["2023-03-21",20000.0,20000.0,16500.0,16500.0,200],["2023-03-22",20000.0,20000.0,15600.0,15600.0,1100],["2023-03-23",18200.0,18200.0,18200.0,18200.0,100],["2023-03-24",20200.0,20200.0,15500.0,15500.0,200],["2023-03-27",20000.0,20000.0,15300.0,15300.0,5300],["2023-03-28",18500.0,18500.0,14100.0,14400.0,7600],["2023-03-29",17500.0,17500.0,14200.0,15800.0,6600],["2023-03-30",17800.0,17800.0,14000.0,15500.0,13500],["2023-03-31",17000.0,17000.0,13700.0,15400.0,3700],["2023-04-03",17000.0,17000.0,14100.0,14100.0,200],["2023-04-04",17500.0,17500.0,15500.0,15500.0,400],["2023-04-05",18200.0,18200.0,15000.0,15000.0,500],["2023-04-06",18500.0,18500.0,14200.0,14200.0,6500],["2023-04-07",17000.0,17000.0,14000.0,14000.0,700],["2023-04-10",16200.0,16200.0,13200.0,13800.0,4600],["2023-04-11",16000.0,16000.0,12600.0,13200.0,1100],["2023-04-12",15200.0,15200.0,13000.0,14300.0,2200],["2023-04-13",15200.0,16000.0,13200.0,13200.0,400],["2023-04-14",14300.0,14500.0,14300.0,14400.0,400],["2023-04-17",16200.0,16200.0,14000.0,14000.0,2200],["2023-04-18",17200.0,17200.0,17200.0,17200.0,700200],["2023-04-19",19000.0,19000.0,14700.0,14700.0,900],["2023-04-20",17500.0,17500.0,17500.0,17500.0,300],["2023-04-21",19500.0,19500.0,14900.0,14900.0,1700],["2023-04-24",17000.0,17000.0,17000.0,17000.0,300],["2023-04-25",18500.0,18500.0,14500.0,14500.0,500],["2023-04-26",18000.0,18000.0,13700.0,14400.0,4000],["2023-04-27",16300.0,16300.0,14500.0,14500.0,400],["2023-04-28",17500.0,17500.0,14800.0,16000.0,6700],["2023-05-04",17500.0,17500.0,14000.0,15800.0,2900],["2023-05-05",16000.0,17200.0,14300.0,14300.0,700],["2023-05-08",16500.0,16500.0,15000.0,15000.0,600],["2023-05-09",16400.0,16400.0,15500.0,15500.0,800],["2023-05-10",18200.0,18200.0,18200.0,18200.0,200],["2023-05-11",20000.0,20000.0,15500.0,15500.0,1100],["2023-05-12",18000.0,18000.0,18000.0,18000.0,200],["2023-05-15",20000.0,20000.0,20000.0,20000.0,200],["2023-05-16",17000.0,17000.0,17000.0,17000.0,200],["2023-05-17",18500.0,18500.0,14600.0,14600.0,2300],["2023-05-18",17000.0,17000.0,15000.0,15000.0,700],["2023-05-19",17200.0,17200.0,17200.0,17200.0,200],["2023-05-22",19000.0,19000.0,15500.0,15500.0,300],["2023-05-23",19500.0,19500.0,15200.0,15200.0,1600],["2023-05-24",17500.0,17500.0,17500.0,17500.0,200],["2023-05-25",19500.0,19500.0,14900.0,14900.0,900],["2023-05-26",18000.0,18000.0,14600.0,14700.0,3500],["2023-05-29",17000.0,17000.0,17000.0,17000.0,200],["2023-05-30",19100.0,19100.0,14500.0,14700.0,6900],["2023-05-31",18200.0,18200.0,14600.0,17000.0,2700],["2023-06-01",17300.0,17300.0,14000.0,16700.0,2600],["2023-06-02",18200.0,18200.0,14300.0,14300.0,500],["2023-06-05",17600.0,17600.0,14500.0,14500.0,6000],["2023-06-06",18000.0,18000.0,15000.0,15000.0,500],["2023-06-07",18200.0,18200.0,15000.0,15000.0,1800],["2023-06-08",17600.0,17600.0,14900.0,15800.0,5700],["2023-06-09",17300.0,17300.0,17300.0,17300.0,200],["2023-06-12",19200.0,19200.0,17000.0,17900.0,2900],["2023-06-13",19500.0,19500.0,15300.0,15300.0,9500],["2023-06-14",17700.0,17700.0,15300.0,15300.0,6700],["2023-06-15",18000.0,18000.0,18000.0,18000.0,200],["2023-06-16",20000.0,20000.0,20000.0,20000.0,200],["2023-06-19",22000.0,22000.0,17000.0,17000.0,300],["2023-06-20",22300.0,22300.0,17300.0,17300.0,300],["2023-06-21",23000.0,23000.0,23000.0,23000.0,200],["2023-06-22",25400.0,25400.0,25400.0,25400.0,200],["2023-06-23",28200.0,28200.0,28200.0,28200.0,200],["2023-06-26",31000.0,31000.0,31000.0,31000.0,100],["2023-06-27",33000.0,33000.0,33000.0,33000.0,100],["2023-06-28",34000.0,34000.0,34000.0,34000.0,100],["2023-06-29",35000.0,35000.0,35000.0,35000.0,100],["2023-06-30",35000.0,35000.0,35000.0,35000.0,0],["2023-07-03",35000.0,35000.0,35000.0,35000.0,100],["2023-07-04",29800.0,29800.0,29800.0,29800.0,100],["2023-07-05",31000.0,31000.0,31000.0,31000.0,100],["2023-07-06",32000.0,32000.0,32000.0,32000.0,100],["2023-07-07",33000.0,33000.0,33000.0,33000.0,100],["2023-07-10",34000.0,34000.0,28100.0,28100.0,200],["2023-07-11",32000.0,32000.0,32000.0,32000.0,100],["2023-07-12",33000.0,33000.0,27200.0,27200.0,600],["2023-07-13",29500.0,29500.0,29500.0,29500.0,100],["2023-07-14",31000.0,31000.0,31000.0,31000.0,100],["2023-07-17",32000.0,32000.0,32000.0,32000.0,100],["2023-07-18",33000.0,33000.0,33000.0,33000.0,100],["2023-07-19",34000.0,34000.0,34000.0,34000.0,100],["2023-07-20",35000.0,35000.0,35000.0,35000.0,100],["2023-07-21",36000.0,36000.0,36000.0,36000.0,100],["2023-07-24",36000.0,36000.0,36000.0,36000.0,0],["2023-07-25",36000.0,36000.0,36000.0,36000.0,0],["2023-07-26",36000.0,36000.0,36000.0,36000.0,0],["2023-07-27",36000.0,36000.0,36000.0,36000.0,0],["2023-07-28",36000.0,36000.0,36000.0,36000.0,0],["2023-07-31",36000.0,36000.0,36000.0,36000.0,0],["2023-08-01",36000.0,36000.0,36000.0,36000.0,0],["2023-08-02",36000.0,36000.0,36000.0,36000.0,0],["2023-08-03",36000.0,36000.0,36000.0,36000.0,0],["2023-08-04",36000.0,36000.0,36000.0,36000.0,0],["2023-08-07",36000.0,36000.0,36000.0,36000.0,0],["2023-08-08",36000.0,36000.0,36000.0,36000.0,0],["2023-08-09",36000.0,36000.0,36000.0,36000.0,0],["2023-08-10",36000.0,36000.0,36000.0,36000.0,0],["2023-08-11",36000.0,36000.0,36000.0,36000.0,0],["2023-08-14",36000.0,36000.0,36000.0,36000.0,0],["2023-08-15",30600.0,30600.0,30600.0,30600.0,200],["2023-08-16",32000.0,32000.0,32000.0,32000.0,100],["2023-08-17",33000.0,33000.0,33000.0,33000.0,100],["2023-08-18",33000.0,33000.0,33000.0,33000.0,0],["2023-08-21",33000.0,33000.0,33000.0,33000.0,0],["2023-08-22",33000.0,33000.0,33000.0,33000.0,0],["2023-08-23",33000.0,33000.0,33000.0,33000.0,0],["2023-08-24",33000.0,33000.0,33000.0,33000.0,0],["2023-08-25",33000.0,33000.0,33000.0,33000.0,0],["2023-08-28",33000.0,33000.0,33000.0,33000.0,0],["2023-08-29",33000.0,33000.0,33000.0,33000.0,0],["2023-08-30",33000.0,33000.0,33000.0,33000.0,0],["2023-08-31",33000.0,33000.0,33000.0,33000.0,0],["2023-09-05",33000.0,33000.0,33000.0,33000.0,0],["2023-09-06",33000.0,33000.0,33000.0,33000.0,0],["2023-09-07",33000.0,33000.0,33000.0,33000.0,0],["2023-09-08",33000.0,33000.0,33000.0,33000.0,0],["2023-09-11",33000.0,33000.0,33000.0,33000.0,0],["2023-09-12",33000.0,33000.0,33000.0,33000.0,0],["2023-09-13",33000.0,33000.0,33000.0,33000.0,0],["2023-09-14",33000.0,33000.0,33000.0,33000.0,0],["2023-09-15",33000.0,33000.0,33000.0,33000.0,100],["2023-09-18",33000.0,33000.0,33000.0,33000.0,0],["2023-09-19",33000.0,33000.0,33000.0,33000.0,0],["2023-09-20",33000.0,33000.0,33000.0,33000.0,0],["2023-09-21",33000.0,33000.0,33000.0,33000.0,0],["2023-09-22",33000.0,33000.0,33000.0,33000.0,0],["2023-09-25",33000.0,33000.0,33000.0,33000.0,0],["2023-09-26",33000.0,33000.0,33000.0,33000.0,0],["2023-09-27",33000.0,33000.0,33000.0,33000.0,0],["2023-09-28",33000.0,33000.0,33000.0,33000.0,0],["2023-09-29",33000.0,33000.0,33000.0,33000.0,0],["2023-10-02",33000.0,33000.0,33000.0,33000.0,0],["2023-10-03",33000.0,33000.0,33000.0,33000.0,0],["2023-10-04",33000.0,33000.0,33000.0,33000.0,0],["2023-10-05",33000.0,33000.0,33000.0,33000.0,0],["2023-10-06",33000.0,33000.0,33000.0,33000.0,0],["2023-10-09",33000.0,33000.0,33000.0,33000.0,0],["2023-10-10",33000.0,33000.0,33000.0,33000.0,0],["2023-10-11",33000.0,33000.0,33000.0,33000.0,0],["2023-10-12",33000.0,33000.0,33000.0,33000.0,0],["2023-10-13",33000.0,33000.0,33000.0,33000.0,0],["2023-10-16",33000.0,33000.0,33000.0,33000.0,0],["2023-10-17",33000.0,33000.0,33000.0,33000.0,0],["2023-10-18",33000.0,33000.0,33000.0,33000.0,0],["2023-10-19",33000.0,33000.0,33000.0,33000.0,0],["2023-10-20",33000.0,33000.0,33000.0,33000.0,0],["2023-10-23",33000.0,33000.0,33000.0,33000.0,0],["2023-10-24",33000.0,33000.0,33000.0,33000.0,0],["2023-10-25",33000.0,33000.0,33000.0,33000.0,0],["2023-10-26",33000.0,33000.0,33000.0,33000.0,0],["2023-10-27",33000.0,33000.0,33000.0,33000.0,0],["2023-10-30",33000.0,33000.0,33000.0,33000.0,0],["2023-10-31",33000.0,33000.0,33000.0,33000.0,0],["2023-11-01",19800.0,19800.0,19800.0,19800.0,100],["2023-11-02",21700.0,21700.0,16900.0,16900.0,400],["2023-11-03",20000.0,20000.0,15400.0,15400.0,3000],["2023-11-06",17500.0,17500.0,14100.0,15300.0,8500],["2023-11-07",17000.0,17000.0,15100.0,15100.0,4900],["2023-11-08",17500.0,17500.0,13700.0,16800.0,3700],["2023-11-09",18100.0,18100.0,18100.0,18100.0,100],["2023-11-10",19500.0,19500.0,15400.0,16500.0,3700],["2023-11-13",18500.0,18500.0,14300.0,16500.0,4700],["2023-11-14",17000.0,17000.0,16700.0,16800.0,1100],["2023-11-15",18500.0,18500.0,14800.0,16500.0,5500],["2023-11-16",18000.0,18000.0,16100.0,16100.0,500],["2023-11-17",17000.0,17000.0,17000.0,17000.0,100],["2023-11-20",18800.0,18800.0,15000.0,16400.0,3900],["2023-11-21",16500.0,16500.0,16500.0,16500.0,200],["2023-11-22",18200.0,18200.0,15900.0,15900.0,400],["2023-11-23",19000.0,19000.0,15900.0,16800.0,5700],["2023-11-24",18200.0,18200.0,18200.0,18200.0,200],["2023-11-27",20000.0,20000.0,15500.0,17900.0,3300],["2023-11-28",19000.0,19000.0,15600.0,16000.0,400],["2023-11-29",19200.0,19200.0,16000.0,16000.0,500],["2023-11-30",19200.0,19200.0,16000.0,16700.0,601100],["2023-12-01",18500.0,18500.0,14600.0,16600.0,3200],["2023-12-04",17000.0,17000.0,14600.0,16000.0,800],["2023-12-05",17200.0,17200.0,17200.0,17200.0,200],["2023-12-06",19200.0,19200.0,16800.0,16800.0,300],["2023-12-07",19000.0,20000.0,15800.0,16000.0,900],["2023-12-08",18500.0,18500.0,16800.0,16800.0,1400],["2023-12-11",18000.0,18000.0,18000.0,18000.0,500],["2023-12-12",18500.0,18500.0,15600.0,15600.0,1300],["2023-12-13",18000.0,18000.0,18000.0,18000.0,300],["2023-12-14",18000.0,18000.0,15400.0,15400.0,1300],["2023-12-15",17500.0,17500.0,14800.0,14800.0,1700],["2023-12-18",17300.0,17300.0,17300.0,17300.0,300],["2023-12-19",19000.0,19000.0,14800.0,14800.0,500],["2023-12-20",17500.0,17500.0,15800.0,17400.0,20900],["2023-12-21",19000.0,19600.0,15600.0,19600.0,45000],["2023-12-22",21000.0,21000.0,16200.0,16200.0,10400],["2023-12-25",22500.0,22500.0,17700.0,18000.0,13000],["2023-12-26",23500.0,23500.0,18600.0,19500.0,18600],["2023-12-27",25000.0,25000.0,19900.0,22600.0,647600],["2023-12-28",23700.0,25500.0,20500.0,20500.0,18900],["2023-12-29",26800.0,26800.0,21000.0,26000.0,44400],["2024-01-02",27000.0,27300.0,21600.0,21600.0,22400],["2024-01-03",25500.0,25500.0,20000.0,20000.0,11500],["2024-01-04",24000.0,24000.0,19200.0,19200.0,2200],["2024-01-05",25500.0,25500.0,20100.0,20100.0,4300],["2024-01-08",26500.0,26500.0,21400.0,21400.0,4400],["2024-01-09",27500.0,27500.0,27500.0,27500.0,2000],["2024-01-10",28500.0,28500.0,28500.0,28500.0,2000],["2024-01-11",24300.0,24300.0,24300.0,24300.0,1000],["2024-01-12",25100.0,25500.0,20700.0,20700.0,5600],["2024-01-15",24000.0,24000.0,18400.0,18500.0,2800],["2024-01-16",22400.0,22400.0,18000.0,21700.0,9600],["2024-01-17",23500.0,23500.0,21400.0,21400.0,1100],["2024-01-18",21800.0,25300.0,19900.0,20600.0,4800],["2024-01-19",23000.0,23000.0,18300.0,20500.0,2400],["2024-01-22",23100.0,23100.0,18500.0,18700.0,9100],["2024-01-23",21600.0,21600.0,18200.0,18200.0,3100],["2024-01-24",22500.0,22500.0,17900.0,17900.0,3100],["2024-01-25",22000.0,22000.0,18500.0,18500.0,2600],["2024-01-26",20300.0,21300.0,18500.0,18500.0,5500],["2024-01-29",22000.0,22000.0,19900.0,19900.0,1100],["2024-01-30",20400.0,20400.0,18600.0,18700.0,9100],["2024-01-31",19800.0,19800.0,18500.0,19700.0,2000],["2024-02-01",21300.0,21300.0,21300.0,21300.0,500],["2024-02-02",23000.0,23000.0,23000.0,23000.0,300],["2024-02-05",25000.0,25000.0,25000.0,25000.0,200],["2024-02-06",21300.0,21300.0,21300.0,21300.0,300],["2024-02-07",22000.0,22000.0,18300.0,19900.0,8800],["2024-02-15",20900.0,20900.0,20900.0,20900.0,3800],["2024-02-16",20900.0,20900.0,20900.0,20900.0,0],["2024-02-19",18300.0,20100.0,18200.0,20100.0,3300],["2024-02-20",22000.0,22000.0,22000.0,22000.0,300],["2024-02-21",23000.0,23000.0,18700.0,20000.0,20500],["2024-02-22",21800.0,21800.0,17900.0,19700.0,7300],["2024-02-23",22800.0,22800.0,18000.0,18000.0,2200],["2024-02-26",22200.0,22200.0,17900.0,19700.0,4200],["2024-02-27",22300.0,22300.0,18600.0,18600.0,5000],["2024-02-28",23000.0,23000.0,18200.0,18200.0,3300],["2024-02-29",24500.0,24500.0,24500.0,24500.0,1000],["2024-03-01",24500.0,24500.0,24500.0,24500.0,0],["2024-03-04",24500.0,24500.0,24500.0,24500.0,0],["2024-03-05",24500.0,24500.0,24500.0,24500.0,0],["2024-03-06",24500.0,24500.0,24500.0,24500.0,650000],["2024-03-07",26000.0,26000.0,20900.0,20900.0,400],["2024-03-08",22000.0,22000.0,18900.0,19300.0,9900],["2024-03-11",21600.0,21600.0,18000.0,19700.0,10100],["2024-03-12",21100.0,21100.0,18100.0,18100.0,2200],["2024-03-13",22100.0,22100.0,18100.0,18200.0,13200],["2024-03-14",21400.0,21400.0,18100.0,18200.0,2600],["2024-03-15",21000.0,21000.0,17700.0,17700.0,1700],["2024-03-18",22000.0,22000.0,19400.0,19400.0,1300],["2024-03-19",22400.0,22400.0,17400.0,17400.0,900],["2024-03-20",21000.0,21000.0,17700.0,19300.0,5900],["2024-03-21",21000.0,21000.0,19200.0,19200.0,800],["2024-03-22",22000.0,22000.0,17400.0,18000.0,1500],["2024-03-25",20800.0,20800.0,20800.0,20800.0,500],["2024-03-26",22000.0,22000.0,17800.0,18000.0,900],["2024-03-27",22000.0,22000.0,22000.0,22000.0,500],["2024-03-28",23500.0,23500.0,18700.0,18700.0,3300],["2024-03-29",21300.0,21300.0,17800.0,20000.0,7700],["2024-04-01",18000.0,19200.0,17500.0,19200.0,2800],["2024-04-02",20500.0,20500.0,17500.0,17500.0,700],["2024-04-03",20500.0,20500.0,19800.0,19800.0,400],["2024-04-04",22000.0,22000.0,17800.0,17800.0,2500],["2024-04-05",21500.0,21500.0,19600.0,19600.0,500],["2024-04-08",22000.0,22000.0,17700.0,18000.0,700],["2024-04-09",20500.0,20500.0,18000.0,18000.0,3700],["2024-04-10",20500.0,20500.0,20500.0,20500.0,200],["2024-04-11",22000.0,22000.0,18900.0,18900.0,400],["2024-04-12",22000.0,22000.0,22000.0,22000.0,200],["2024-04-15",23000.0,23000.0,18700.0,18700.0,1400],["2024-04-16",20500.0,20500.0,20500.0,20500.0,300],["2024-04-17",22000.0,22000.0,22000.0,22000.0,200],["2024-04-19",23000.0,23000.0,18700.0,18700.0,300],["2024-04-22",23000.0,23000.0,23000.0,23000.0,200],["2024-04-23",23000.0,23000.0,23000.0,23000.0,0],["2024-04-24",23000.0,23000.0,23000.0,23000.0,0],["2024-04-25",23000.0,23000.0,23000.0,23000.0,0],["2024-04-26",19600.0,19600.0,19600.0,19600.0,100],["2024-05-02",16900.0,17000.0,16900.0,17000.0,3300],["2024-05-03",16800.0,16800.0,16800.0,16800.0,400],["2024-05-06",17000.0,18800.0,16700.0,16700.0,5700],["2024-05-07",18600.0,18600.0,18600.0,18600.0,2500],["2024-05-08",20000.0,20000.0,20000.0,20000.0,300],["2024-05-09",20800.0,20800.0,17000.0,18000.0,10200],["2024-05-10",19500.0,19500.0,16900.0,16900.0,700],["2024-05-13",20000.0,20000.0,17900.0,17900.0,400],["2024-05-14",21000.0,21000.0,16600.0,16600.0,11300],["2024-05-15",18800.0,18800.0,16200.0,16200.0,800],["2024-05-16",19500.0,19500.0,15200.0,17100.0,10300],["2024-05-17",18700.0,18700.0,17000.0,17000.0,600],["2024-05-20",19000.0,19000.0,17000.0,17000.0,400],["2024-05-21",20000.0,20000.0,20000.0,20000.0,300],["2024-05-22",20000.0,20000.0,20000.0,20000.0,200],["2024-05-23",21500.0,21500.0,21500.0,21500.0,200],["2024-05-24",23000.0,23000.0,18300.0,18300.0,400],["2024-05-27",20500.0,20500.0,20500.0,20500.0,200],["2024-05-28",20500.0,20500.0,17500.0,17500.0,800],["2024-05-29",17900.0,17900.0,15700.0,16700.0,4000],["2024-05-30",18300.0,18300.0,16200.0,16200.0,1200],["2024-05-31",19500.0,20000.0,16500.0,20000.0,21500],["2024-06-03",20000.0,20900.0,18000.0,20900.0,22100],["2024-06-04",20500.0,22700.0,18000.0,18000.0,24900],["2024-06-05",22000.0,22000.0,22000.0,22000.0,514200],["2024-06-06",22500.0,22500.0,18700.0,18800.0,38100],["2024-06-07",20500.0,20500.0,18800.0,18800.0,8700],["2024-06-10",21000.0,21000.0,20900.0,20900.0,1500],["2024-06-11",22500.0,22500.0,18000.0,18000.0,12900],["2024-06-12",21400.0,21400.0,21400.0,21400.0,1000],["2024-06-13",23000.0,23000.0,18300.0,18300.0,3000],["2024-06-14",21900.0,21900.0,18300.0,19000.0,2700],["2024-06-17",21800.0,21800.0,18000.0,18200.0,3400],["2024-06-18",21200.0,21200.0,17800.0,18800.0,13600],["2024-06-19",19500.0,20000.0,18000.0,18000.0,2000],["2024-06-20",19500.0,19500.0,19500.0,19500.0,1100],["2024-06-21",21500.0,21500.0,18000.0,18500.0,2800],["2024-06-24",19300.0,19300.0,17700.0,18600.0,8200],["2024-06-25",20400.0,20400.0,18900.0,18900.0,400],["2024-06-26",20000.0,20000.0,17500.0,18700.0,6800],["2024-06-27",20000.0,20000.0,18500.0,18500.0,400],["2024-06-28",20000.0,20000.0,20000.0,20000.0,300],["2024-07-01",17500.0,17500.0,17500.0,17500.0,100],["2024-07-02",19000.0,19000.0,19000.0,19000.0,300],["2024-07-03",19500.0,19500.0,19500.0,19500.0,200],["2024-07-04",19500.0,19500.0,19500.0,19500.0,0],["2024-07-05",19500.0,19500.0,19500.0,19500.0,0],["2024-07-08",16700.0,19400.0,16700.0,19400.0,5400],["2024-07-09",20500.0,20500.0,16400.0,17000.0,4700],["2024-07-10",19000.0,19000.0,16500.0,16500.0,400],["2024-07-11",19000.0,19000.0,19000.0,19000.0,200],["2024-07-12",19000.0,19000.0,19000.0,19000.0,0],["2024-07-15",20500.0,20500.0,16300.0,18200.0,4900],["2024-07-16",19000.0,19000.0,16700.0,16700.0,300],["2024-07-17",19500.0,19500.0,16000.0,16100.0,7200],["2024-07-18",19000.0,19000.0,16100.0,16100.0,300],["2024-07-19",20000.0,20000.0,20000.0,20000.0,200],["2024-07-22",20000.0,20000.0,20000.0,20000.0,0],["2024-07-23",20000.0,20000.0,20000.0,20000.0,100],["2024-07-24",20000.0,20000.0,17000.0,18100.0,3300],["2024-07-25",19000.0,19000.0,15900.0,15900.0,300],["2024-07-26",18000.0,18000.0,18000.0,18000.0,0],["2024-07-29",19500.0,19500.0,19500.0,19500.0,100],["2024-07-30",16600.0,17700.0,16600.0,17700.0,2100],["2024-07-31",18000.0,18000.0,18000.0,18000.0,200],["2024-08-01",15800.0,17400.0,15800.0,17400.0,1200],["2024-08-02",18000.0,18000.0,18000.0,18000.0,200],["2024-08-05",18400.0,18400.0,15500.0,17300.0,800],["2024-08-06",19000.0,19000.0,19000.0,19000.0,100],["2024-08-07",20500.0,20500.0,20500.0,20500.0,100],["2024-08-08",20500.0,20500.0,20500.0,20500.0,0],["2024-08-09",20500.0,20500.0,20500.0,20500.0,0],["2024-08-12",20500.0,20500.0,20500.0,20500.0,0],["2024-08-13",20500.0,20500.0,20500.0,20500.0,0],["2024-08-14",20500.0,20500.0,20500.0,20500.0,0],["2024-08-15",20500.0,20500.0,20500.0,20500.0,0],["2024-08-16",20500.0,20500.0,20500.0,20500.0,0],["2024-08-19",20500.0,20500.0,20500.0,20500.0,0],["2024-08-20",20500.0,20500.0,20500.0,20500.0,0],["2024-08-21",20500.0,20500.0,20500.0,20500.0,0],["2024-08-22",20500.0,20500.0,20500.0,20500.0,0],["2024-08-23",20500.0,20500.0,20500.0,20500.0,0],["2024-08-26",18900.0,18900.0,17500.0,17500.0,10600],["2024-08-27",18500.0,18500.0,18500.0,18500.0,100],["2024-08-28",20000.0,20000.0,20000.0,20000.0,100],["2024-08-29",20000.0,20000.0,20000.0,20000.0,0],["2024-08-30",20000.0,20000.0,20000.0,20000.0,0],["2024-09-04",20000.0,20000.0,20000.0,20000.0,0],["2024-09-05",20000.0,20000.0,20000.0,20000.0,0],["2024-09-06",20000.0,20000.0,20000.0,20000.0,0],["2024-09-09",20000.0,20000.0,20000.0,20000.0,0],["2024-09-10",17000.0,18300.0,17000.0,17000.0,20000],["2024-09-11",19500.0,19500.0,19500.0,19500.0,100],["2024-09-12",18400.0,18400.0,18400.0,18400.0,200],["2024-09-13",19000.0,19000.0,15800.0,15800.0,5000],["2024-09-16",18800.0,18800.0,15800.0,16500.0,1000],["2024-09-17",18800.0,18800.0,16800.0,16800.0,200],["2024-09-18",19000.0,19000.0,15700.0,15700.0,1400],["2024-09-19",18500.0,18500.0,15700.0,15700.0,3800],["2024-09-20",19000.0,19000.0,15700.0,15900.0,1200],["2024-09-23",18200.0,18200.0,15200.0,17100.0,2300],["2024-09-24",19300.0,19300.0,15600.0,15800.0,800],["2024-09-25",18000.0,18000.0,14900.0,14900.0,3500],["2024-09-26",16800.0,16800.0,14800.0,15100.0,800],["2024-09-27",17000.0,17000.0,14100.0,14100.0,1000],["2024-09-30",16500.0,16700.0,13500.0,13900.0,8000],["2024-10-01",16400.0,16400.0,13000.0,13800.0,4100],["2024-10-02",16000.0,16000.0,13800.0,14000.0,9300],["2024-10-03",16000.0,17000.0,13800.0,14000.0,1600],["2024-10-04",16000.0,16000.0,13100.0,13200.0,1800],["2024-10-07",15200.0,15200.0,13500.0,13500.0,1700],["2024-10-08",15500.0,15500.0,13100.0,13100.0,2500],["2024-10-09",14500.0,15000.0,12400.0,13500.0,8500],["2024-10-10",14400.0,14400.0,12800.0,12900.0,2500],["2024-10-11",14700.0,14700.0,12200.0,12200.0,1800],["2024-10-14",14500.0,14800.0,12500.0,12600.0,4900],["2024-10-15",14500.0,14500.0,12700.0,12700.0,400],["2024-10-16",15500.0,15500.0,12600.0,12600.0,500],["2024-10-17",15500.0,15500.0,12600.0,12600.0,400],["2024-10-18",15500.0,15500.0,12800.0,12800.0,6300],["2024-10-21",14700.0,14700.0,12300.0,12300.0,3200],["2024-10-22",14500.0,14500.0,11300.0,13100.0,4500],["2024-10-23",14200.0,14200.0,12600.0,12600.0,2100],["2024-10-24",14300.0,14300.0,14300.0,14300.0,500],["2024-10-25",15300.0,15300.0,12200.0,12800.0,900],["2024-10-28",14200.0,14200.0,12900.0,12900.0,600],["2024-10-29",14000.0,14000.0,14000.0,14000.0,200],["2024-10-30",14000.0,15000.0,12200.0,12200.0,700],["2024-10-31",14000.0,14000.0,12200.0,12200.0,500],["2024-11-01",14500.0,14500.0,12700.0,12700.0,500],["2024-11-04",15000.0,15000.0,15000.0,15000.0,300],["2024-11-05",14500.0,14500.0,14500.0,14500.0,200],["2024-11-06",15500.0,15500.0,12400.0,12400.0,3900],["2024-11-07",14500.0,14500.0,13500.0,13500.0,400],["2024-11-08",15300.0,15300.0,12500.0,13200.0,3000],["2024-11-11",14300.0,14300.0,14300.0,14300.0,300],["2024-11-12",15300.0,15300.0,12200.0,12200.0,4600],["2024-11-13",14500.0,14500.0,12000.0,13100.0,3200],["2024-11-14",14000.0,14000.0,12400.0,13000.0,1100],["2024-11-15",13500.0,13500.0,12000.0,12000.0,1300],["2024-11-18",13000.0,13000.0,13000.0,13000.0,600],["2024-11-19",13500.0,13500.0,12000.0,12900.0,1900],["2024-11-20",13500.0,13500.0,11500.0,11500.0,800],["2024-11-21",13200.0,13200.0,10200.0,12200.0,13100],["2024-11-22",12600.0,12600.0,11600.0,11600.0,3600],["2024-11-25",13200.0,13200.0,13200.0,13200.0,500],["2024-11-26",13300.0,13300.0,13300.0,13300.0,200],["2024-11-27",14500.0,14500.0,14500.0,14500.0,200],["2024-11-28",14000.0,14000.0,12400.0,12400.0,600],["2024-11-29",14200.0,14200.0,11000.0,12000.0,12000],["2024-12-02",13400.0,13400.0,11900.0,11900.0,500],["2024-12-03",13000.0,13000.0,13000.0,13000.0,300],["2024-12-04",14200.0,14200.0,11100.0,12700.0,5200],["2024-12-05",12900.0,12900.0,12300.0,12300.0,1000],["2024-12-06",13500.0,13500.0,12300.0,12400.0,2100],["2024-12-09",13500.0,13500.0,12400.0,12500.0,1500],["2024-12-10",12900.0,12900.0,11500.0,11700.0,4700],["2024-12-11",12600.0,12600.0,12200.0,12600.0,1900],["2024-12-12",13500.0,13500.0,12700.0,12800.0,3600],["2024-12-13",13800.0,13800.0,12800.0,13100.0,12100],["2024-12-16",13100.0,13600.0,12800.0,12800.0,700],["2024-12-17",13300.0,14300.0,13300.0,14300.0,1375270],["2024-12-18",14000.0,14000.0,14000.0,14000.0,679900],["2024-12-19",15200.0,15200.0,15200.0,15200.0,1440070],["2024-12-20",16500.0,16500.0,16500.0,16500.0,678900],["2024-12-23",18000.0,18000.0,14100.0,14100.0,1204900],["2024-12-24",16200.0,16200.0,13500.0,15400.0,742168],["2024-12-25",16500.0,16500.0,15000.0,15500.0,1142932],["2024-12-26",17000.0,17000.0,13200.0,15900.0,867700],["2024-12-27",17500.0,17500.0,13700.0,17500.0,1152000],["2024-12-30",18200.0,18200.0,14500.0,16300.0,4500],["2024-12-31",17500.0,17500.0,13700.0,17400.0,14000],["2025-01-02",16000.0,16000.0,14600.0,16000.0,2200],["2025-01-03",16000.0,16000.0,16000.0,16000.0,100],["2025-01-06",16000.0,16000.0,13700.0,13700.0,3200],["2025-01-07",13800.0,13800.0,13800.0,13800.0,0],["2025-01-08",13800.0,13800.0,13800.0,13800.0,0],["2025-01-09",13800.0,13800.0,13800.0,13800.0,0],["2025-01-10",13800.0,13800.0,13800.0,13800.0,0],["2025-01-13",15000.0,15000.0,15000.0,15000.0,100],["2025-01-14",16000.0,16000.0,15500.0,15500.0,200],["2025-01-15",15800.0,15800.0,15800.0,15800.0,0],["2025-01-16",13800.0,13800.0,13800.0,13800.0,1000],["2025-01-17",13800.0,13800.0,13800.0,13800.0,0],["2025-01-20",13800.0,13800.0,13800.0,13800.0,0],["2025-01-21",14900.0,14900.0,12500.0,12600.0,400],["2025-01-22",13200.0,13200.0,13200.0,13200.0,0],["2025-01-23",14500.0,14500.0,14500.0,14500.0,100],["2025-01-24",14500.0,14500.0,14500.0,14500.0,0],["2025-02-03",14500.0,14500.0,14500.0,14500.0,0],["2025-02-04",14500.0,14500.0,14500.0,14500.0,0],["2025-02-05",14500.0,14500.0,14500.0,14500.0,0],["2025-02-06",14500.0,14500.0,14500.0,14500.0,0],["2025-02-07",16300.0,16300.0,15500.0,15500.0,1200],["2025-02-10",15600.0,15600.0,15600.0,15600.0,0],["2025-02-11",15600.0,15600.0,15600.0,15600.0,0],["2025-02-12",15600.0,15600.0,15600.0,15600.0,0],["2025-02-13",13300.0,13300.0,13300.0,13300.0,1200],["2025-02-14",11400.0,14900.0,11400.0,14900.0,3600],["2025-02-17",12000.0,13600.0,11800.0,13600.0,4000],["2025-02-18",11700.0,14100.0,11700.0,14100.0,1700],["2025-02-19",13900.0,13900.0,13900.0,13900.0,1000],["2025-02-20",13900.0,13900.0,13900.0,13900.0,0],["2025-02-21",13900.0,13900.0,13900.0,13900.0,0],["2025-02-24",12000.0,13300.0,11900.0,13000.0,3200],["2025-02-25",12900.0,12900.0,12700.0,12700.0,300],["2025-02-26",14500.0,14600.0,12300.0,12300.0,1800],["2025-02-27",12100.0,12200.0,12100.0,12200.0,700],["2025-02-28",13500.0,13500.0,13100.0,13500.0,1100],["2025-03-03",13800.0,13800.0,12100.0,12100.0,2200],["2025-03-04",13700.0,13700.0,13700.0,13700.0,0],["2025-03-05",13700.0,13700.0,13700.0,13700.0,0],["2025-03-06",12000.0,13600.0,12000.0,13600.0,1400],["2025-03-07",13100.0,13100.0,13100.0,13100.0,0],["2025-03-10",13100.0,13100.0,13100.0,13100.0,0],["2025-03-11",12800.0,12800.0,12000.0,12000.0,500],["2025-03-12",13900.0,13900.0,13900.0,13900.0,1000],["2025-03-13",13900.0,13900.0,13900.0,13900.0,0],["2025-03-14",13900.0,13900.0,13900.0,13900.0,0],["2025-03-17",13900.0,13900.0,13900.0,13900.0,0],["2025-03-18",11900.0,11900.0,11900.0,11900.0,100],["2025-03-19",12800.0,12800.0,12700.0,12700.0,300],["2025-03-20",12800.0,12800.0,12800.0,12800.0,0],["2025-03-21",12800.0,12800.0,12800.0,12800.0,0],["2025-03-24",12800.0,12800.0,12800.0,12800.0,0],["2025-03-25",12800.0,12800.0,12800.0,12800.0,0],["2025-03-26",14300.0,14300.0,11500.0,11900.0,1300],["2025-03-27",13700.0,13700.0,13700.0,13700.0,0],["2025-03-28",13700.0,13700.0,13700.0,13700.0,0],["2025-03-31",11800.0,13500.0,11800.0,13500.0,200],["2025-04-01",12700.0,12700.0,12700.0,12700.0,0],["2025-04-02",12700.0,12700.0,12700.0,12700.0,0],["2025-04-03",11000.0,12700.0,11000.0,12700.0,700],["2025-04-04",10500.0,12700.0,10500.0,12700.0,200],["2025-04-08",10200.0,12900.0,10200.0,12900.0,300],["2025-04-09",12000.0,12000.0,12000.0,12000.0,0],["2025-04-10",12900.0,12900.0,12900.0,12900.0,100],["2025-04-11",12900.0,12900.0,12900.0,12900.0,0],["2025-04-14",12900.0,12900.0,12900.0,12900.0,0],["2025-04-15",12900.0,12900.0,12900.0,12900.0,0],["2025-04-16",12900.0,12900.0,12900.0,12900.0,0],["2025-04-17",12900.0,12900.0,12900.0,12900.0,0],["2025-04-18",11100.0,12500.0,11100.0,12500.0,500],["2025-04-21",12200.0,12200.0,12200.0,12200.0,0],["2025-04-22",12200.0,12200.0,12200.0,12200.0,0],["2025-04-23",12200.0,12200.0,12200.0,12200.0,0],["2025-04-24",12200.0,12200.0,12200.0,12200.0,0],["2025-04-25",12200.0,12200.0,12200.0,12200.0,0],["2025-04-28",12000.0,12200.0,12000.0,12200.0,500],["2025-04-29",12100.0,12100.0,12100.0,12100.0,0],["2025-05-05",10400.0,12100.0,10400.0,12100.0,600],["2025-05-06",12200.0,12200.0,12200.0,12200.0,100],["2025-05-07",13500.0,13500.0,12000.0,12000.0,400],["2025-05-08",12800.0,12800.0,12800.0,12800.0,0],["2025-05-09",12800.0,12800.0,12800.0,12800.0,0],["2025-05-12",12800.0,12800.0,12800.0,12800.0,0],["2025-05-13",11800.0,11800.0,11800.0,11800.0,300],["2025-05-14",11800.0,11800.0,11800.0,11800.0,0],["2025-05-15",11800.0,11800.0,11800.0,11800.0,0],["2025-05-16",12400.0,12400.0,12400.0,12400.0,200],["2025-05-19",12200.0,12200.0,12200.0,12200.0,200],["2025-05-20",12200.0,12200.0,12200.0,12200.0,0],["2025-05-21",12200.0,12200.0,12200.0,12200.0,405723],["2025-05-22",12200.0,14000.0,12100.0,14000.0,701900],["2025-05-23",14600.0,14600.0,14600.0,14600.0,800],["2025-05-26",14600.0,16700.0,14600.0,16700.0,600],["2025-05-27",16500.0,18400.0,16000.0,18400.0,6800],["2025-05-28",19600.0,19600.0,18400.0,19600.0,2300],["2025-05-29",18900.0,18900.0,18900.0,18900.0,0],["2025-05-30",18900.0,21700.0,17200.0,21700.0,3700],["2025-06-02",21500.0,24000.0,21500.0,24000.0,1300],["2025-06-03",23800.0,23800.0,23800.0,23800.0,0],["2025-06-04",20300.0,20300.0,20300.0,20300.0,200],["2025-06-05",23000.0,23300.0,17400.0,20300.0,4000],["2025-06-06",23200.0,23200.0,21400.0,21400.0,400],["2025-06-09",22800.0,22800.0,22800.0,22800.0,0],["2025-06-10",19500.0,23200.0,19500.0,19600.0,1700],["2025-06-11",23200.0,23200.0,18600.0,18600.0,1100],["2025-06-12",19500.0,22800.0,19500.0,22800.0,1700],["2025-06-13",22800.0,23100.0,19300.0,19300.0,1900],["2025-06-16",22400.0,22400.0,18500.0,18600.0,1800],["2025-06-17",21800.0,23000.0,19000.0,19000.0,1300],["2025-06-18",22000.0,22500.0,19100.0,19100.0,1200],["2025-06-19",22900.0,22900.0,19100.0,19100.0,1100],["2025-06-20",19400.0,23200.0,19400.0,19500.0,1700],["2025-06-23",19600.0,23300.0,19500.0,23300.0,1500],["2025-06-24",23000.0,23300.0,19100.0,19600.0,1900],["2025-06-25",22300.0,25600.0,19900.0,20700.0,2900],["2025-06-26",23500.0,27400.0,20500.0,20500.0,3100],["2025-06-27",22300.0,29900.0,22300.0,24500.0,1500],["2025-06-30",32200.0,32200.0,23900.0,23900.0,1300],["2025-07-01",21900.0,21900.0,21900.0,21900.0,100],["2025-07-02",24200.0,24200.0,24200.0,24200.0,500],["2025-07-03",24000.0,24000.0,24000.0,24000.0,200],["2025-07-04",26500.0,26500.0,26500.0,26500.0,500],["2025-07-07",26500.0,26500.0,26500.0,26500.0,0],["2025-07-08",26500.0,26500.0,26500.0,26500.0,0],["2025-07-09",23000.0,23000.0,23000.0,23000.0,100],["2025-07-10",23000.0,23000.0,23000.0,23000.0,0],["2025-07-11",23000.0,23000.0,23000.0,23000.0,0],["2025-07-14",23000.0,23000.0,23000.0,23000.0,0],["2025-07-15",26000.0,26000.0,26000.0,26000.0,500],["2025-07-16",28000.0,28000.0,28000.0,28000.0,300],["2025-07-17",28000.0,28000.0,28000.0,28000.0,0],["2025-07-18",28000.0,28000.0,28000.0,28000.0,0],["2025-07-21",23800.0,23800.0,23800.0,23800.0,100],["2025-07-22",23800.0,23800.0,23800.0,23800.0,300],["2025-07-23",23800.0,23800.0,23800.0,23800.0,0],["2025-07-24",23800.0,23800.0,23800.0,23800.0,0],["2025-07-25",23800.0,23800.0,23800.0,23800.0,800],["2025-07-28",23800.0,23800.0,23800.0,23800.0,0],["2025-07-29",23500.0,23800.0,23500.0,23800.0,300],["2025-07-30",23600.0,23600.0,23600.0,23600.0,0],["2025-07-31",23600.0,23600.0,23600.0,23600.0,0],["2025-08-01",23600.0,23600.0,23600.0,23600.0,0],["2025-08-04",23600.0,23600.0,23600.0,23600.0,0],["2025-08-05",25500.0,25500.0,24000.0,24000.0,300],["2025-08-06",25000.0,25000.0,25000.0,25000.0,0],["2025-08-07",25000.0,25000.0,25000.0,25000.0,0],["2025-08-08",25000.0,25000.0,25000.0,25000.0,0],["2025-08-11",25000.0,25000.0,25000.0,25000.0,0],["2025-08-12",25000.0,25000.0,25000.0,25000.0,0],["2025-08-13",25000.0,25000.0,25000.0,25000.0,0],["2025-08-14",25000.0,25000.0,25000.0,25000.0,0],["2025-08-15",25000.0,25000.0,25000.0,25000.0,0],["2025-08-18",25000.0,25000.0,25000.0,25000.0,0],["2025-08-19",25000.0,25000.0,25000.0,25000.0,0],["2025-08-20",24000.0,24000.0,24000.0,24000.0,300],["2025-08-21",24000.0,27000.0,24000.0,24500.0,500],["2025-08-22",25900.0,27000.0,25900.0,27000.0,300],["2025-08-25",26300.0,26300.0,26300.0,26300.0,0],["2025-08-26",26300.0,26300.0,26300.0,26300.0,0],["2025-08-27",22400.0,23900.0,22400.0,23900.0,1500],["2025-08-28",23900.0,24000.0,23900.0,24000.0,200],["2025-08-29",24000.0,24000.0,24000.0,24000.0,0],["2025-09-03",24000.0,25000.0,24000.0,25000.0,300],["2025-09-04",25000.0,25900.0,25000.0,25900.0,300],["2025-09-05",25900.0,25900.0,25900.0,25900.0,100],["2025-09-08",22100.0,22100.0,22100.0,22100.0,300],["2025-09-09",24800.0,24800.0,24500.0,24500.0,600],["2025-09-10",24700.0,24700.0,24700.0,24700.0,0],["2025-09-11",25800.0,25800.0,25800.0,25800.0,500],["2025-09-12",25800.0,25800.0,25800.0,25800.0,0],["2025-09-15",22000.0,22000.0,22000.0,22000.0,700],["2025-09-16",23900.0,23900.0,23900.0,23900.0,200],["2025-09-17",23900.0,23900.0,23900.0,23900.0,0],["2025-09-18",24000.0,26000.0,20800.0,20800.0,400],["2025-09-19",24500.0,26500.0,21200.0,21200.0,400],["2025-09-22",24600.0,24600.0,24600.0,24600.0,0],["2025-09-23",21100.0,21400.0,21100.0,21400.0,300],["2025-09-24",24000.0,24400.0,18500.0,18500.0,500],["2025-09-25",23000.0,23000.0,23000.0,23000.0,0],["2025-09-26",21500.0,21500.0,21500.0,21500.0,100],["2025-09-29",21500.0,21500.0,21500.0,21500.0,0],["2025-09-30",23900.0,24000.0,20100.0,24000.0,300],["2025-10-01",22700.0,22700.0,22700.0,22700.0,0],["2025-10-02",22700.0,22700.0,22700.0,22700.0,0],["2025-10-03",22700.0,22700.0,22700.0,22700.0,0],["2025-10-06",24000.0,25000.0,19500.0,20300.0,1300],["2025-10-07",21500.0,21500.0,21500.0,21500.0,0],["2025-10-08",23000.0,23000.0,23000.0,23000.0,100],["2025-10-09",23900.0,23900.0,23900.0,23900.0,100],["2025-10-10",24000.0,25800.0,24000.0,25800.0,200],["2025-10-13",22900.0,22900.0,22800.0,22800.0,200],["2025-10-14",22900.0,22900.0,22900.0,22900.0,0],["2025-10-15",24000.0,26000.0,22000.0,24500.0,1400],["2025-10-16",23400.0,25900.0,23400.0,25900.0,1200],["2025-10-17",25300.0,25300.0,25300.0,25300.0,0],["2025-10-20",25300.0,25300.0,25300.0,25300.0,0],["2025-10-21",22800.0,22800.0,22800.0,22800.0,100],["2025-10-22",24000.0,24000.0,24000.0,24000.0,200],["2025-10-23",22800.0,22800.0,22800.0,22800.0,100],["2025-10-24",22800.0,22800.0,22800.0,22800.0,0],["2025-10-27",22800.0,22800.0,22800.0,22800.0,0],["2025-10-28",22800.0,22800.0,22800.0,22800.0,0],["2025-10-29",22800.0,22800.0,22800.0,22800.0,2905700],["2025-10-30",22800.0,22800.0,22800.0,22800.0,0],["2025-10-31",22000.0,22000.0,22000.0,22000.0,100],["2025-11-03",22000.0,22000.0,22000.0,22000.0,0],["2025-11-04",22000.0,22000.0,22000.0,22000.0,0],["2025-11-05",22000.0,22000.0,22000.0,22000.0,0],["2025-11-06",21000.0,21000.0,21000.0,21000.0,100],["2025-11-07",21000.0,21000.0,21000.0,21000.0,0],["2025-11-10",21000.0,21000.0,21000.0,21000.0,0],["2025-11-11",21000.0,21000.0,21000.0,21000.0,0],["2025-11-12",21000.0,21000.0,21000.0,21000.0,100],["2025-11-13",21000.0,21000.0,21000.0,21000.0,0],["2025-11-14",21000.0,21000.0,21000.0,21000.0,0],["2025-11-17",21000.0,21000.0,21000.0,21000.0,0],["2025-11-18",21000.0,21000.0,21000.0,21000.0,6069823],["2025-11-19",21000.0,21000.0,21000.0,21000.0,0],["2025-11-20",21000.0,21000.0,21000.0,21000.0,0],["2025-11-21",21000.0,21000.0,21000.0,21000.0,0],["2025-11-24",21000.0,21000.0,21000.0,21000.0,0],["2025-11-25",21000.0,21000.0,21000.0,21000.0,0],["2025-11-26",23900.0,23900.0,23900.0,23900.0,100],["2025-11-27",23900.0,23900.0,23900.0,23900.0,0],["2025-11-28",23900.0,23900.0,23900.0,23900.0,0],["2025-12-01",25900.0,25900.0,25900.0,25900.0,100],["2025-12-02",22100.0,22100.0,22100.0,22100.0,300],["2025-12-03",22100.0,22100.0,22100.0,22100.0,0],["2025-12-04",25300.0,25300.0,25300.0,25300.0,200],["2025-12-05",25900.0,25900.0,25900.0,25900.0,100],["2025-12-08",22100.0,26400.0,22100.0,22100.0,2700],["2025-12-09",24900.0,24900.0,24900.0,24900.0,100],["2025-12-10",24900.0,24900.0,24900.0,24900.0,0],["2025-12-11",25800.0,25800.0,25800.0,25800.0,200],["2025-12-12",22000.0,25700.0,22000.0,25700.0,400],["2025-12-15",23900.0,23900.0,23900.0,23900.0,0],["2025-12-16",23900.0,23900.0,23900.0,23900.0,0],["2025-12-17",23900.0,23900.0,23900.0,23900.0,0],["2025-12-18",23900.0,23900.0,23900.0,23900.0,0],["2025-12-19",23900.0,23900.0,23900.0,23900.0,0],["2025-12-22",25400.0,25400.0,25400.0,25400.0,100],["2025-12-23",25400.0,25400.0,25400.0,25400.0,0],["2025-12-24",26900.0,26900.0,26900.0,26900.0,100],["2025-12-25",26900.0,26900.0,26900.0,26900.0,0],["2025-12-26",26900.0,26900.0,26900.0,26900.0,0],["2025-12-29",26900.0,26900.0,26900.0,26900.0,0],["2025-12-30",26900.0,26900.0,26900.0,26900.0,0],["2025-12-31",26900.0,26900.0,26900.0,26900.0,0],["2026-01-05",26900.0,26900.0,26900.0,26900.0,0],["2026-01-06",26900.0,26900.0,26900.0,26900.0,0],["2026-01-07",26900.0,26900.0,26900.0,26900.0,0],["2026-01-08",30800.0,30800.0,22900.0,22900.0,1300],["2026-01-09",20500.0,22800.0,20500.0,20500.0,4400],["2026-01-12",21500.0,21500.0,21500.0,21500.0,500],["2026-01-13",21500.0,21500.0,21500.0,21500.0,0],["2026-01-14",21500.0,21500.0,21500.0,21500.0,0],["2026-01-15",18300.0,18500.0,18300.0,18500.0,600],["2026-01-16",17100.0,18100.0,17100.0,18000.0,1100],["2026-01-19",18100.0,18100.0,18100.0,18100.0,100],["2026-01-20",17800.0,17900.0,17800.0,17900.0,700],["2026-01-21",17800.0,17800.0,17800.0,17800.0,0],["2026-01-22",17600.0,17600.0,17600.0,17600.0,300],["2026-01-23",17600.0,17600.0,17600.0,17600.0,0],["2026-01-26",17600.0,17600.0,17600.0,17600.0,0],["2026-01-27",17600.0,17600.0,17600.0,17600.0,0],["2026-01-28",17600.0,17600.0,17600.0,17600.0,0],["2026-01-29",17600.0,17600.0,17600.0,17600.0,0],["2026-01-30",17600.0,17600.0,17600.0,17600.0,0],["2026-02-02",18000.0,18000.0,18000.0,18000.0,100],["2026-02-03",17800.0,17800.0,17700.0,17700.0,800],["2026-02-04",17800.0,17800.0,17800.0,17800.0,0],["2026-02-05",17800.0,17800.0,17800.0,17800.0,0],["2026-02-06",17800.0,17800.0,17800.0,17800.0,0],["2026-02-09",17800.0,17800.0,17800.0,17800.0,0],["2026-02-10",17800.0,17800.0,17800.0,17800.0,0],["2026-02-11",17800.0,17800.0,17800.0,17800.0,0],["2026-02-12",17800.0,17800.0,17800.0,17800.0,0],["2026-02-13",17500.0,17500.0,17500.0,17500.0,100],["2026-02-23",17500.0,17500.0,17500.0,17500.0,0],["2026-02-24",17500.0,17500.0,17500.0,17500.0,0],["2026-02-25",17500.0,17500.0,17500.0,17500.0,0],["2026-02-26",17500.0,17500.0,17500.0,17500.0,0],["2026-02-27",17500.0,17500.0,17500.0,17500.0,0],["2026-03-02",17900.0,17900.0,17300.0,17300.0,200],["2026-03-03",18100.0,18100.0,16000.0,16000.0,400],["2026-03-04",16500.0,16500.0,16500.0,16500.0,0],["2026-03-05",16500.0,16500.0,16500.0,16500.0,0],["2026-03-06",16500.0,16500.0,16500.0,16500.0,100],["2026-03-09",17500.0,17500.0,17500.0,17500.0,200],["2026-03-10",17500.0,17500.0,17500.0,17500.0,0],["2026-03-11",17000.0,17000.0,16900.0,17000.0,500],["2026-03-12",17000.0,17000.0,17000.0,17000.0,100],["2026-03-13",17000.0,17000.0,17000.0,17000.0,0],["2026-03-16",18100.0,18100.0,18100.0,18100.0,100],["2026-03-17",18100.0,18100.0,18100.0,18100.0,0],["2026-03-18",18100.0,18100.0,17900.0,17900.0,300],["2026-03-19",17900.0,17900.0,17600.0,17600.0,400],["2026-03-20",16800.0,16800.0,16800.0,16800.0,100],["2026-03-23",16800.0,16800.0,16800.0,16800.0,0],["2026-03-24",16800.0,16800.0,16800.0,16800.0,0],["2026-03-25",16800.0,16800.0,16800.0,16800.0,100],["2026-03-26",16800.0,16800.0,16800.0,16800.0,0],["2026-03-27",16800.0,16800.0,16800.0,16800.0,0],["2026-03-30",16800.0,16800.0,16800.0,16800.0,0],["2026-03-31",16800.0,16800.0,16800.0,16800.0,0],["2026-04-01",16800.0,16800.0,16800.0,16800.0,0],["2026-04-02",16800.0,17900.0,16800.0,17900.0,300],["2026-04-03",17200.0,17200.0,17200.0,17200.0,0],["2026-04-06",17200.0,17200.0,17200.0,17200.0,0],["2026-04-07",17200.0,17200.0,17200.0,17200.0,0],["2026-04-08",17200.0,17200.0,17200.0,17200.0,0],["2026-04-09",17200.0,17200.0,17200.0,17200.0,0],["2026-04-10",17200.0,17200.0,17200.0,17200.0,0],["2026-04-13",17200.0,17200.0,17200.0,17200.0,0],["2026-04-14",17200.0,17200.0,17200.0,17200.0,200],["2026-04-15",17500.0,17500.0,17000.0,17000.0,600],["2026-04-16",17100.0,17100.0,17100.0,17100.0,0],["2026-04-17",17100.0,17100.0,17100.0,17100.0,0],["2026-04-20",17100.0,17100.0,17100.0,17100.0,0],["2026-04-21",17900.0,17900.0,17900.0,17900.0,100],["2026-04-22",17900.0,17900.0,17900.0,17900.0,100],["2026-04-23",17900.0,17900.0,17900.0,17900.0,0],["2026-04-24",17800.0,17800.0,17800.0,17800.0,100],["2026-04-28",17800.0,17800.0,17800.0,17800.0,0],["2026-04-29",17800.0,17800.0,17800.0,17800.0,0],["2026-05-04",17800.0,17800.0,17800.0,17800.0,200],["2026-05-05",17800.0,17800.0,17800.0,17800.0,0],["2026-05-06",17800.0,17800.0,17800.0,17800.0,0],["2026-05-07",17800.0,17800.0,17800.0,17800.0,0],["2026-05-08",17800.0,17800.0,17800.0,17800.0,0],["2026-05-11",17100.0,17100.0,17100.0,17100.0,100],["2026-05-12",17100.0,17100.0,17100.0,17100.0,0],["2026-05-13",17100.0,17100.0,17100.0,17100.0,0],["2026-05-14",17100.0,17100.0,17100.0,17100.0,0],["2026-05-15",17100.0,17100.0,17100.0,17100.0,0],["2026-05-18",17100.0,17100.0,17100.0,17100.0,0],["2026-05-19",17100.0,17100.0,17000.0,17000.0,200],["2026-05-20",17100.0,17100.0,17100.0,17100.0,0],["2026-05-21",17100.0,17100.0,17100.0,17100.0,0],["2026-05-22",16600.0,16600.0,16600.0,16600.0,100],["2026-05-25",16600.0,16600.0,16600.0,16600.0,0],["2026-05-26",16600.0,16600.0,16600.0,16600.0,0],["2026-05-27",16600.0,16600.0,16600.0,16600.0,0],["2026-05-28",16600.0,16600.0,16600.0,16600.0,0],["2026-05-29",16600.0,16600.0,16600.0,16600.0,0],["2026-06-01",16600.0,16600.0,16600.0,16600.0,0],["2026-06-02",16600.0,16600.0,16600.0,16600.0,0],["2026-06-03",16600.0,16600.0,16600.0,16600.0,0],["2026-06-04",16600.0,16600.0,16600.0,16600.0,100],["2026-06-05",16600.0,16600.0,16600.0,16600.0,0],["2026-06-08",16600.0,16600.0,16600.0,16600.0,0],["2026-06-09",16600.0,16600.0,16600.0,16600.0,0],["2026-06-10",16600.0,16600.0,16600.0,16600.0,0],["2026-06-11",16600.0,16600.0,14200.0,14200.0,300],["2026-06-12",13600.0,13600.0,13600.0,13600.0,100],["2026-06-15",12000.0,12000.0,12000.0,12000.0,300],["2026-06-16",12000.0,12000.0,12000.0,12000.0,0],["2026-06-17",12000.0,12000.0,12000.0,12000.0,0],["2026-06-18",12100.0,12100.0,12100.0,12100.0,100],["2026-06-19",12000.0,12000.0,12000.0,12000.0,100],["2026-06-22",12000.0,12000.0,12000.0,12000.0,0],["2026-06-23",12000.0,12000.0,12000.0,12000.0,0],["2026-06-24",12000.0,12000.0,12000.0,12000.0,0],["2026-06-25",12000.0,12000.0,12000.0,12000.0,0],["2026-06-26",12000.0,12000.0,12000.0,12000.0,0],["2026-06-29",12000.0,12000.0,12000.0,12000.0,0],["2026-06-30",12000.0,12000.0,12000.0,12000.0,100],["2026-07-01",12000.0,12000.0,12000.0,12000.0,0],["2026-07-02",12000.0,12000.0,12000.0,12000.0,0],["2026-07-03",12000.0,12000.0,12000.0,12000.0,0],["2026-07-06",12200.0,12200.0,12200.0,12200.0,100],["2026-07-07",12200.0,12200.0,12200.0,12200.0,100],["2026-07-08",12400.0,12400.0,12400.0,12400.0,400],["2026-07-09",12400.0,12400.0,12400.0,12400.0,0],["2026-07-10",12400.0,12400.0,12400.0,12400.0,0],["2026-07-13",12400.0,12400.0,12400.0,12400.0,0],["2026-07-14",12400.0,12400.0,12400.0,12400.0,0],["2026-07-15",12400.0,12400.0,12400.0,12400.0,200],["2026-07-16",12400.0,12400.0,12400.0,12400.0,100],["2026-07-17",12400.0,12400.0,12400.0,12400.0,0],["2026-07-20",12400.0,12400.0,12400.0,12400.0,0],["2026-07-21",12400.0,12400.0,12400.0,12400.0,0],["2026-07-22",12400.0,12400.0,12400.0,12400.0,0],["2026-07-23",12400.0,12400.0,12400.0,12400.0,0],["2026-07-24",12400.0,12400.0,12400.0,12400.0,0],["2026-07-27",12400.0,12400.0,12400.0,12400.0,100],["2026-07-28",12400.0,12400.0,12400.0,12400.0,0],["2026-07-29",12200.0,12200.0,12200.0,12200.0,100],["2026-07-30",12200.0,12200.0,12200.0,12200.0,0],["2026-07-31",12200.0,12200.0,12200.0,12200.0,0],["2026-08-03",12200.0,12200.0,12200.0,12200.0,0],["2026-08-04",12200.0,12200.0,12200.0,12200.0,0],["2026-08-05",12200.0,12200.0,12200.0,12200.0,0],["2026-08-06",12100.0,12100.0,12100.0,12100.0,200],["2026-08-07",12100.0,12100.0,12100.0,12100.0,0],["2026-08-10",10500.0,10500.0,10500.0,10500.0,100],["2026-08-11",12000.0,12000.0,12000.0,12000.0,100],["2026-08-12",13800.0,13800.0,13700.0,13700.0,200],["2026-08-13",13800.0,13800.0,13800.0,13800.0,0],["2026-08-14",14600.0,14600.0,14600.0,14600.0,100],["2026-08-17",15400.0,15400.0,15400.0,15400.0,100],["2026-08-18",15200.0,15200.0,15200.0,15200.0,100],["2026-08-19",15200.0,15200.0,15200.0,15200.0,0],["2026-08-20",17200.0,17200.0,17200.0,17200.0,100],["2026-08-21",17200.0,17200.0,17200.0,17200.0,0],["2026-08-24",17200.0,17200.0,17200.0,17200.0,0],["2026-08-25",17200.0,17200.0,17200.0,17200.0,0],["2026-08-26",17200.0,17200.0,17200.0,17200.0,0],["2026-08-27",17200.0,17200.0,17200.0,17200.0,0],["2026-08-28",17200.0,17200.0,17200.0,17200.0,0],["2026-09-03",17200.0,17200.0,17200.0,17200.0,0],["2026-09-04",17600.0,17600.0,17600.0,17600.0,100],["2026-09-07",17500.0,17500.0,17500.0,17500.0,100],["2026-09-08",17500.0,17500.0,17500.0,17500.0,0],["2026-09-09",17000.0,17000.0,17000.0,17000.0,100],["2026-09-10",17000.0,17000.0,17000.0,17000.0,0],["2026-09-11",17000.0,17000.0,17000.0,17000.0,0],["2026-09-14",17000.0,17000.0,17000.0,17000.0,0],["2026-09-15",17000.0,17000.0,17000.0,17000.0,0],["2026-09-16",18700.0,18700.0,18700.0,18700.0,100],["2026-09-17",18700.0,18700.0,18700.0,18700.0,0],["2026-09-18",18700.0,18700.0,18700.0,18700.0,0],["2026-09-21",17800.0,17800.0,17800.0,17800.0,100],["2026-09-22",17800.0,17800.0,17800.0,17800.0,0],["2026-09-23",17800.0,17800.0,17800.0,17800.0,0],["2026-09-24",17800.0,17800.0,17800.0,17800.0,100],["2026-09-25",17800.0,17800.0,17800.0,17800.0,0],["2026-09-28",17800.0,17800.0,17800.0,17800.0,0],["2026-09-29",17800.0,17800.0,17800.0,17800.0,0],["2026-09-30",17700.0,17700.0,17700.0,17700.0,100],["2026-10-01",17700.0,17700.0,17700.0,17700.0,100],["2026-10-02",17700.0,17700.0,17700.0,17700.0,0],["2026-10-05",17700.0,17700.0,17700.0,17700.0,0],["2026-10-06",17700.0,17700.0,17700.0,17700.0,0],["2026-10-07",17700.0,17700.0,17700.0,17700.0,0],["2026-10-08",17700.0,17700.0,17700.0,17700.0,0],["2026-10-09",17700.0,17700.0,17700.0,17700.0,0],["2026-10-12",17700.0,17700.0,17700.0,17700.0,0]]}