{"sym":"HJC","index":false,"bars":[["2015-10-14",9176.47,9176.47,9176.47,9176.47,100],["2015-10-15",9176.47,9176.47,8258.82,8258.82,3000],["2015-10-16",8992.94,8992.94,8992.94,8992.94,0],["2015-10-19",8992.94,8992.94,8992.94,8992.94,0],["2015-10-20",8992.94,8992.94,8992.94,8992.94,0],["2015-10-21",8992.94,8992.94,8992.94,8992.94,0],["2015-10-22",8992.94,8992.94,8992.94,8992.94,0],["2015-10-23",8992.94,8992.94,8992.94,8992.94,0],["2015-10-26",8992.94,8992.94,8992.94,8992.94,0],["2015-10-27",9176.47,9176.47,9176.47,9176.47,5555],["2015-10-28",9635.29,9635.29,9635.29,9635.29,1000],["2015-10-29",9176.47,9176.47,9176.47,9176.47,6000],["2015-10-30",9176.47,9176.47,9176.47,9176.47,2000],["2015-11-02",9176.47,9176.47,9176.47,9176.47,0],["2015-11-03",9176.47,9176.47,9176.47,9176.47,0],["2015-11-04",8258.82,8258.82,8258.82,8258.82,200],["2015-11-05",8258.82,8258.82,8258.82,8258.82,100],["2015-11-06",8258.82,8258.82,8258.82,8258.82,0],["2015-11-09",8258.82,8258.82,8258.82,8258.82,100],["2015-11-10",8258.82,8258.82,8258.82,8258.82,100],["2015-11-11",8258.82,8258.82,8258.82,8258.82,0],["2015-11-12",8258.82,8258.82,8258.82,8258.82,0],["2015-11-13",8258.82,8258.82,8258.82,8258.82,200],["2015-11-16",8258.82,8258.82,8258.82,8258.82,0],["2015-11-17",8258.82,8258.82,8258.82,8258.82,0],["2015-11-18",8258.82,8258.82,8258.82,8258.82,0],["2015-11-19",8258.82,8258.82,8258.82,8258.82,0],["2015-11-20",8258.82,8258.82,8258.82,8258.82,0],["2015-11-23",8258.82,8258.82,8258.82,8258.82,0],["2015-11-24",9176.47,9176.47,9176.47,9176.47,3000],["2015-11-25",9176.47,9176.47,9176.47,9176.47,0],["2015-11-26",9176.47,9176.47,9176.47,9176.47,0],["2015-11-27",8717.65,8717.65,8717.65,8717.65,919],["2015-11-30",8717.65,8717.65,8717.65,8717.65,0],["2015-12-01",8717.65,8717.65,8717.65,8717.65,200],["2015-12-02",8717.65,8717.65,8717.65,8717.65,0],["2015-12-03",8717.65,8717.65,8717.65,8717.65,0],["2015-12-04",8717.65,8717.65,8717.65,8717.65,0],["2015-12-07",8717.65,8717.65,8717.65,8717.65,0],["2015-12-08",8717.65,8717.65,8717.65,8717.65,0],["2015-12-09",8717.65,8717.65,8717.65,8717.65,0],["2015-12-10",8717.65,8717.65,8717.65,8717.65,0],["2015-12-11",8717.65,8717.65,8717.65,8717.65,0],["2015-12-14",8717.65,8717.65,8717.65,8717.65,0],["2015-12-15",8717.65,8717.65,8717.65,8717.65,0],["2015-12-16",8717.65,8717.65,8717.65,8717.65,0],["2015-12-17",8717.65,8717.65,8717.65,8717.65,0],["2015-12-18",8717.65,8717.65,8717.65,8717.65,0],["2015-12-21",8442.35,8442.35,8442.35,8442.35,100],["2015-12-22",8442.35,8442.35,8442.35,8442.35,0],["2015-12-23",8442.35,8442.35,8442.35,8442.35,0],["2015-12-24",8992.94,8992.94,8992.94,8992.94,400],["2015-12-25",8992.94,8992.94,8992.94,8992.94,0],["2015-12-28",8992.94,8992.94,8992.94,8992.94,0],["2015-12-29",8992.94,8992.94,8992.94,8992.94,0],["2015-12-30",9176.47,9176.47,9176.47,9176.47,4900],["2015-12-31",9176.47,9176.47,9176.47,9176.47,0],["2016-01-04",9176.47,9176.47,9176.47,9176.47,0],["2016-01-05",9176.47,9176.47,9176.47,9176.47,0],["2016-01-06",9176.47,9176.47,9176.47,9176.47,0],["2016-01-07",9176.47,9176.47,9176.47,9176.47,0],["2016-01-08",9176.47,9176.47,9176.47,9176.47,0],["2016-01-11",9176.47,9176.47,9176.47,9176.47,0],["2016-01-12",9176.47,9176.47,9176.47,9176.47,0],["2016-01-13",8809.41,8809.41,8809.41,8809.41,500],["2016-01-14",8809.41,8809.41,8809.41,8809.41,0],["2016-01-15",8717.65,8717.65,8625.88,8625.88,600],["2016-01-18",8625.88,8625.88,8625.88,8625.88,0],["2016-01-19",8717.65,8717.65,8717.65,8717.65,1000],["2016-01-20",8717.65,8717.65,8717.65,8717.65,0],["2016-01-21",8717.65,8717.65,8717.65,8717.65,0],["2016-01-22",8717.65,8717.65,8717.65,8717.65,0],["2016-01-25",8717.65,8717.65,8717.65,8717.65,0],["2016-01-26",8717.65,8717.65,8717.65,8717.65,0],["2016-01-27",8717.65,8717.65,8717.65,8717.65,0],["2016-01-28",8717.65,8717.65,8717.65,8717.65,0],["2016-01-29",8717.65,8717.65,8717.65,8717.65,0],["2016-02-01",8717.65,8717.65,8717.65,8717.65,0],["2016-02-02",8717.65,8717.65,8717.65,8717.65,0],["2016-02-03",8717.65,8717.65,8717.65,8717.65,0],["2016-02-04",8717.65,8717.65,8717.65,8717.65,0],["2016-02-05",8717.65,8717.65,8717.65,8717.65,0],["2016-02-15",8717.65,8717.65,8717.65,8717.65,0],["2016-02-16",8717.65,8717.65,8717.65,8717.65,0],["2016-02-17",8717.65,8717.65,8717.65,8717.65,0],["2016-02-18",8717.65,8717.65,8717.65,8717.65,0],["2016-02-19",8717.65,8717.65,8717.65,8717.65,0],["2016-02-22",8717.65,8717.65,8717.65,8717.65,0],["2016-02-23",8717.65,8717.65,8717.65,8717.65,0],["2016-02-24",8717.65,8717.65,8717.65,8717.65,0],["2016-02-25",7432.94,7432.94,7432.94,7432.94,3500],["2016-02-26",7432.94,7432.94,7432.94,7432.94,0],["2016-02-29",7432.94,7432.94,7432.94,7432.94,0],["2016-03-01",7432.94,7432.94,7432.94,7432.94,0],["2016-03-02",7432.94,7432.94,7432.94,7432.94,0],["2016-03-03",7432.94,7432.94,7432.94,7432.94,0],["2016-03-04",7432.94,7432.94,7432.94,7432.94,0],["2016-03-07",7432.94,7432.94,7432.94,7432.94,0],["2016-03-08",7432.94,7432.94,7432.94,7432.94,0],["2016-03-09",7432.94,7432.94,7432.94,7432.94,0],["2016-03-10",7432.94,7432.94,7432.94,7432.94,0],["2016-03-11",7432.94,7432.94,7432.94,7432.94,0],["2016-03-14",7432.94,7432.94,7432.94,7432.94,0],["2016-03-15",7432.94,7432.94,7432.94,7432.94,0],["2016-03-16",7432.94,7432.94,7432.94,7432.94,0],["2016-03-17",7432.94,7432.94,7432.94,7432.94,0],["2016-03-18",7432.94,7432.94,7432.94,7432.94,0],["2016-03-21",7432.94,7432.94,7432.94,7432.94,0],["2016-03-22",7432.94,7432.94,7432.94,7432.94,0],["2016-03-23",7432.94,7432.94,7432.94,7432.94,0],["2016-03-24",7432.94,7432.94,7432.94,7432.94,0],["2016-03-25",7432.94,7432.94,7432.94,7432.94,0],["2016-03-28",7432.94,7432.94,7432.94,7432.94,0],["2016-03-29",7432.94,7432.94,7432.94,7432.94,0],["2016-03-30",7432.94,7432.94,7432.94,7432.94,0],["2016-03-31",7432.94,7432.94,7432.94,7432.94,0],["2016-04-01",7432.94,7432.94,7432.94,7432.94,0],["2016-04-04",7432.94,7432.94,7432.94,7432.94,0],["2016-04-05",7432.94,7432.94,7432.94,7432.94,0],["2016-04-06",7432.94,7432.94,7432.94,7432.94,0],["2016-04-07",7432.94,7432.94,7432.94,7432.94,0],["2016-04-08",7432.94,7432.94,7432.94,7432.94,0],["2016-04-11",7432.94,7432.94,7432.94,7432.94,0],["2016-04-12",7432.94,7432.94,7432.94,7432.94,0],["2016-04-13",7432.94,7432.94,7432.94,7432.94,0],["2016-04-14",7432.94,7432.94,7432.94,7432.94,0],["2016-04-15",7432.94,7432.94,7432.94,7432.94,0],["2016-04-19",7432.94,7432.94,7432.94,7432.94,0],["2016-04-20",7432.94,7432.94,7432.94,7432.94,1500],["2016-04-21",7432.94,7432.94,7432.94,7432.94,0],["2016-04-22",7432.94,7432.94,7432.94,7432.94,0],["2016-04-25",7432.94,7432.94,7432.94,7432.94,0],["2016-04-26",7432.94,7432.94,7432.94,7432.94,0],["2016-04-27",7432.94,7432.94,7432.94,7432.94,0],["2016-04-28",7432.94,7432.94,7432.94,7432.94,0],["2016-04-29",7432.94,7432.94,7432.94,7432.94,0],["2016-05-04",7432.94,7432.94,7432.94,7432.94,0],["2016-05-05",7800.0,7800.0,7800.0,7800.0,3000],["2016-05-06",7800.0,7800.0,7800.0,7800.0,0],["2016-05-09",7800.0,7800.0,7800.0,7800.0,0],["2016-05-10",7800.0,7800.0,7800.0,7800.0,0],["2016-05-11",7800.0,7800.0,7800.0,7800.0,0],["2016-05-12",7800.0,7800.0,7800.0,7800.0,0],["2016-05-13",7800.0,7800.0,7800.0,7800.0,0],["2016-05-16",7800.0,7800.0,7800.0,7800.0,0],["2016-05-17",7800.0,7800.0,7800.0,7800.0,0],["2016-05-18",8900.0,8900.0,8900.0,8900.0,100],["2016-05-19",10000.0,10000.0,10000.0,10000.0,100],["2016-05-20",10000.0,10000.0,10000.0,10000.0,0],["2016-05-23",11500.0,11500.0,11500.0,11500.0,100],["2016-05-24",11500.0,11500.0,11500.0,11500.0,0],["2016-05-25",11500.0,11500.0,11500.0,11500.0,0],["2016-05-26",12000.0,12000.0,12000.0,12000.0,100],["2016-05-27",12000.0,12000.0,12000.0,12000.0,0],["2016-05-30",12000.0,12000.0,12000.0,12000.0,0],["2016-05-31",13000.0,13000.0,13000.0,13000.0,100],["2016-06-01",13000.0,13000.0,13000.0,13000.0,0],["2016-06-02",13000.0,13000.0,13000.0,13000.0,0],["2016-06-03",13000.0,13000.0,13000.0,13000.0,0],["2016-06-06",13000.0,13000.0,13000.0,13000.0,0],["2016-06-07",13000.0,13000.0,13000.0,13000.0,0],["2016-06-08",14500.0,14500.0,14500.0,14500.0,100],["2016-06-09",14500.0,14500.0,14500.0,14500.0,0],["2016-06-10",14500.0,14500.0,14500.0,14500.0,0],["2016-06-13",14500.0,14500.0,14500.0,14500.0,0],["2016-06-14",14500.0,14500.0,14500.0,14500.0,0],["2016-06-15",14500.0,14500.0,14500.0,14500.0,0],["2016-06-16",14500.0,14500.0,14500.0,14500.0,0],["2016-06-17",14500.0,14500.0,14500.0,14500.0,0],["2016-06-20",12500.0,12500.0,12400.0,12400.0,2600],["2016-06-21",10600.0,10600.0,10600.0,10600.0,100],["2016-06-22",10600.0,10600.0,10600.0,10600.0,0],["2016-06-23",9100.0,9100.0,9100.0,9100.0,4873],["2016-06-24",9100.0,9100.0,9100.0,9100.0,0],["2016-06-27",9100.0,9100.0,9100.0,9100.0,0],["2016-06-28",8500.0,9100.0,8500.0,9100.0,500],["2016-06-29",8600.0,8600.0,8600.0,8600.0,0],["2016-06-30",8600.0,8600.0,8600.0,8600.0,1000],["2016-07-01",8600.0,8600.0,8600.0,8600.0,0],["2016-07-04",8600.0,8600.0,8600.0,8600.0,0],["2016-07-05",8600.0,8600.0,8600.0,8600.0,0],["2016-07-06",8600.0,8600.0,8600.0,8600.0,0],["2016-07-07",8600.0,8600.0,8600.0,8600.0,0],["2016-07-08",8600.0,8600.0,8600.0,8600.0,0],["2016-07-11",8600.0,8600.0,8600.0,8600.0,0],["2016-07-12",8600.0,8600.0,8600.0,8600.0,0],["2016-07-13",7400.0,7400.0,7400.0,7400.0,3595],["2016-07-14",7400.0,7400.0,7400.0,7400.0,0],["2016-07-15",8500.0,8500.0,8500.0,8500.0,500],["2016-07-18",8500.0,8500.0,8500.0,8500.0,0],["2016-07-19",8500.0,8500.0,8500.0,8500.0,0],["2016-07-20",8500.0,8500.0,8500.0,8500.0,0],["2016-07-21",8500.0,8500.0,8500.0,8500.0,0],["2016-07-22",8500.0,8500.0,8500.0,8500.0,0],["2016-07-25",8500.0,8500.0,8500.0,8500.0,0],["2016-07-26",8500.0,8500.0,8500.0,8500.0,0],["2016-07-27",8500.0,8500.0,8500.0,8500.0,0],["2016-07-28",8500.0,8500.0,8500.0,8500.0,0],["2016-07-29",8500.0,8500.0,8500.0,8500.0,0],["2016-08-01",8500.0,8500.0,8500.0,8500.0,0],["2016-08-02",8500.0,8500.0,8500.0,8500.0,0],["2016-08-03",8500.0,8500.0,8500.0,8500.0,0],["2016-08-04",8500.0,8500.0,8500.0,8500.0,0],["2016-08-05",8500.0,8500.0,8500.0,8500.0,0],["2016-08-08",8500.0,8500.0,8500.0,8500.0,0],["2016-08-09",8500.0,8500.0,8500.0,8500.0,0],["2016-08-10",8500.0,8500.0,8500.0,8500.0,0],["2016-08-11",8500.0,8500.0,8500.0,8500.0,0],["2016-08-12",8500.0,8500.0,8500.0,8500.0,0],["2016-08-15",8500.0,8500.0,8500.0,8500.0,0],["2016-08-16",8500.0,8500.0,8500.0,8500.0,0],["2016-08-17",8500.0,8500.0,8500.0,8500.0,0],["2016-08-18",8500.0,8500.0,8500.0,8500.0,0],["2016-08-19",8500.0,8500.0,8500.0,8500.0,0],["2016-08-22",8500.0,8500.0,8500.0,8500.0,0],["2016-08-23",8500.0,8500.0,8500.0,8500.0,0],["2016-08-24",8500.0,8500.0,8500.0,8500.0,0],["2016-08-25",8500.0,8500.0,8500.0,8500.0,0],["2016-08-26",8500.0,8500.0,8500.0,8500.0,0],["2016-08-29",8500.0,8500.0,8500.0,8500.0,0],["2016-08-30",8500.0,8500.0,8500.0,8500.0,0],["2016-08-31",8500.0,8500.0,8500.0,8500.0,0],["2016-09-01",8500.0,8500.0,8500.0,8500.0,0],["2016-09-05",8500.0,8500.0,8500.0,8500.0,0],["2016-09-06",8500.0,8500.0,8500.0,8500.0,0],["2016-09-07",8500.0,8500.0,8500.0,8500.0,0],["2016-09-08",8500.0,8500.0,8500.0,8500.0,0],["2016-09-09",8500.0,8500.0,8500.0,8500.0,0],["2016-09-12",8500.0,8500.0,8500.0,8500.0,0],["2016-09-13",8500.0,8500.0,8500.0,8500.0,0],["2016-09-14",8500.0,8500.0,8500.0,8500.0,0],["2016-09-15",8500.0,8500.0,8500.0,8500.0,0],["2016-09-16",8500.0,8500.0,8500.0,8500.0,0],["2016-09-19",8500.0,8500.0,8500.0,8500.0,1400],["2016-09-20",8500.0,8500.0,8500.0,8500.0,0],["2016-09-21",7300.0,7300.0,7300.0,7300.0,500],["2016-09-22",7300.0,7300.0,7300.0,7300.0,0],["2016-09-23",7300.0,7300.0,7300.0,7300.0,0],["2016-09-26",8000.0,8000.0,8000.0,8000.0,1500],["2016-09-27",8000.0,8000.0,8000.0,8000.0,0],["2016-09-28",8000.0,8000.0,8000.0,8000.0,0],["2016-09-29",7500.0,7500.0,7500.0,7500.0,400],["2016-09-30",7500.0,7500.0,7500.0,7500.0,0],["2016-10-03",7500.0,7500.0,7500.0,7500.0,0],["2016-10-04",7500.0,7500.0,7500.0,7500.0,0],["2016-10-05",7500.0,7500.0,7500.0,7500.0,0],["2016-10-06",7500.0,7500.0,7500.0,7500.0,0],["2016-10-07",7500.0,7500.0,7500.0,7500.0,0],["2016-10-10",7500.0,7500.0,7500.0,7500.0,0],["2016-10-11",7500.0,7500.0,7500.0,7500.0,0],["2016-10-12",7500.0,7500.0,7500.0,7500.0,0],["2016-10-13",7500.0,7500.0,7500.0,7500.0,0],["2016-10-14",7500.0,7500.0,7500.0,7500.0,0],["2016-10-17",7500.0,7500.0,7500.0,7500.0,0],["2016-10-18",7500.0,7500.0,7500.0,7500.0,0],["2016-10-19",7500.0,7500.0,7500.0,7500.0,0],["2016-10-20",7500.0,7500.0,7500.0,7500.0,0],["2016-10-21",7500.0,7500.0,7500.0,7500.0,0],["2016-10-24",7500.0,7500.0,7500.0,7500.0,0],["2016-10-25",7500.0,7500.0,7500.0,7500.0,0],["2016-10-26",7500.0,7500.0,7500.0,7500.0,0],["2016-10-27",7500.0,7500.0,7500.0,7500.0,0],["2016-10-28",7500.0,7500.0,7500.0,7500.0,500],["2016-10-31",8600.0,8600.0,8600.0,8600.0,100],["2016-11-01",8600.0,8600.0,8600.0,8600.0,0],["2016-11-02",8600.0,8600.0,8600.0,8600.0,0],["2016-11-03",9800.0,9800.0,9800.0,9800.0,100],["2016-11-04",9800.0,9800.0,9800.0,9800.0,0],["2016-11-07",11200.0,11200.0,11200.0,11200.0,100],["2016-11-08",12800.0,12800.0,11200.0,11200.0,200],["2016-11-09",12000.0,12000.0,12000.0,12000.0,0],["2016-11-10",12000.0,12000.0,12000.0,12000.0,0],["2016-11-11",12000.0,12000.0,12000.0,12000.0,0],["2016-11-14",12000.0,12000.0,12000.0,12000.0,0],["2016-11-15",12000.0,12000.0,12000.0,12000.0,0],["2016-11-16",12000.0,12000.0,12000.0,12000.0,0],["2016-11-17",12000.0,12000.0,12000.0,12000.0,0],["2016-11-18",12000.0,12000.0,12000.0,12000.0,2500],["2016-11-21",12000.0,12000.0,12000.0,12000.0,0],["2016-11-22",12000.0,12000.0,12000.0,12000.0,0],["2016-11-23",12000.0,12000.0,12000.0,12000.0,0],["2016-11-24",12000.0,12000.0,12000.0,12000.0,0],["2016-11-25",12000.0,12000.0,12000.0,12000.0,0],["2016-11-28",12000.0,12000.0,12000.0,12000.0,0],["2016-11-29",12000.0,12000.0,12000.0,12000.0,14],["2016-11-30",12000.0,12000.0,12000.0,12000.0,0],["2016-12-01",12000.0,12000.0,12000.0,12000.0,0],["2016-12-02",12000.0,12000.0,12000.0,12000.0,0],["2016-12-05",10200.0,10200.0,10200.0,10200.0,100],["2016-12-06",8700.0,8700.0,8700.0,8700.0,100],["2016-12-07",8700.0,8700.0,8700.0,8700.0,0],["2016-12-08",7400.0,7400.0,7400.0,7400.0,100],["2016-12-09",6300.0,6300.0,6300.0,6300.0,100],["2016-12-12",6300.0,6300.0,6300.0,6300.0,0],["2016-12-13",6300.0,6300.0,6300.0,6300.0,0],["2016-12-14",5400.0,5400.0,5400.0,5400.0,100],["2016-12-15",5000.0,5000.0,5000.0,5000.0,5200],["2016-12-16",5000.0,5000.0,5000.0,5000.0,100],["2016-12-19",5000.0,5000.0,5000.0,5000.0,0],["2016-12-20",5000.0,5000.0,5000.0,5000.0,0],["2016-12-21",5000.0,5000.0,5000.0,5000.0,0],["2016-12-22",5000.0,5000.0,5000.0,5000.0,0],["2016-12-23",5000.0,5000.0,5000.0,5000.0,0],["2016-12-26",5000.0,5000.0,5000.0,5000.0,0],["2016-12-27",5000.0,5000.0,5000.0,5000.0,0],["2016-12-28",5000.0,5000.0,5000.0,5000.0,0],["2016-12-29",5000.0,5000.0,5000.0,5000.0,0],["2016-12-30",5000.0,5000.0,5000.0,5000.0,0],["2017-01-03",5000.0,5000.0,5000.0,5000.0,0],["2017-01-04",5000.0,5000.0,5000.0,5000.0,0],["2017-01-05",5000.0,5000.0,5000.0,5000.0,0],["2017-01-06",5000.0,5000.0,5000.0,5000.0,0],["2017-01-09",5000.0,5000.0,5000.0,5000.0,0],["2017-01-10",5000.0,5000.0,5000.0,5000.0,0],["2017-01-11",4600.0,4600.0,4400.0,4400.0,87100],["2017-01-12",4500.0,4500.0,4500.0,4500.0,0],["2017-01-13",4400.0,4400.0,4400.0,4400.0,1000],["2017-01-16",4600.0,4600.0,4500.0,4500.0,4000],["2017-01-17",4600.0,4600.0,4600.0,4600.0,0],["2017-01-18",4500.0,4500.0,4500.0,4500.0,2200],["2017-01-19",4500.0,4500.0,4500.0,4500.0,0],["2017-01-20",4600.0,4600.0,4600.0,4600.0,1000],["2017-01-23",4600.0,4600.0,4600.0,4600.0,0],["2017-01-24",4600.0,4600.0,4600.0,4600.0,0],["2017-01-25",4600.0,4600.0,4600.0,4600.0,0],["2017-02-02",4600.0,4600.0,4600.0,4600.0,0],["2017-02-03",4600.0,4600.0,4600.0,4600.0,0],["2017-02-06",4600.0,4600.0,4600.0,4600.0,0],["2017-02-07",4600.0,4600.0,4600.0,4600.0,0],["2017-02-08",4600.0,4600.0,4600.0,4600.0,0],["2017-02-09",4500.0,4500.0,4500.0,4500.0,4000],["2017-02-10",4500.0,4500.0,4500.0,4500.0,0],["2017-02-13",4500.0,4500.0,4500.0,4500.0,0],["2017-02-14",4500.0,4500.0,4500.0,4500.0,0],["2017-02-15",4500.0,4500.0,4500.0,4500.0,0],["2017-02-16",3900.0,3900.0,3900.0,3900.0,100],["2017-02-17",3900.0,3900.0,3900.0,3900.0,0],["2017-02-20",3900.0,3900.0,3900.0,3900.0,0],["2017-02-21",3900.0,3900.0,3900.0,3900.0,0],["2017-02-22",4400.0,4400.0,4400.0,4400.0,100],["2017-02-23",4400.0,4400.0,4400.0,4400.0,0],["2017-02-24",5000.0,5000.0,5000.0,5000.0,100],["2017-02-27",5500.0,5700.0,5500.0,5700.0,400],["2017-02-28",5700.0,5700.0,5700.0,5700.0,0],["2017-03-01",5700.0,5700.0,5700.0,5700.0,0],["2017-03-02",6400.0,6400.0,6400.0,6400.0,200],["2017-03-03",6400.0,6400.0,6400.0,6400.0,0],["2017-03-06",6400.0,6400.0,6400.0,6400.0,0],["2017-03-07",7200.0,7200.0,7200.0,7200.0,200],["2017-03-08",7200.0,7200.0,7200.0,7200.0,0],["2017-03-09",7200.0,7200.0,7200.0,7200.0,0],["2017-03-10",6200.0,6200.0,6200.0,6200.0,5000],["2017-03-13",5600.0,5600.0,5600.0,5600.0,5300],["2017-03-14",6400.0,6400.0,6400.0,6400.0,100],["2017-03-15",6000.0,6000.0,6000.0,6000.0,1900],["2017-03-16",6000.0,6000.0,6000.0,6000.0,7081],["2017-03-17",6000.0,6000.0,6000.0,6000.0,0],["2017-03-20",6000.0,6000.0,6000.0,6000.0,77],["2017-03-21",5500.0,5500.0,5500.0,5500.0,10000],["2017-03-22",5500.0,5500.0,5500.0,5500.0,0],["2017-03-23",6300.0,6300.0,6300.0,6300.0,100],["2017-03-24",6300.0,6300.0,6300.0,6300.0,0],["2017-03-27",6300.0,6300.0,6300.0,6300.0,0],["2017-03-28",6000.0,6000.0,6000.0,6000.0,5000],["2017-03-29",6000.0,6000.0,6000.0,6000.0,41],["2017-03-30",6000.0,6000.0,6000.0,6000.0,0],["2017-03-31",5100.0,6000.0,5100.0,6000.0,5100],["2017-04-03",5100.0,5100.0,5100.0,5100.0,0],["2017-04-04",5100.0,5100.0,5100.0,5100.0,0],["2017-04-05",4400.0,4400.0,4400.0,4400.0,225],["2017-04-07",4400.0,4400.0,4400.0,4400.0,0],["2017-04-10",4400.0,4400.0,4400.0,4400.0,0],["2017-04-11",5000.0,5000.0,5000.0,5000.0,100],["2017-04-12",5000.0,5000.0,5000.0,5000.0,0],["2017-04-13",5000.0,5000.0,5000.0,5000.0,5],["2017-04-14",5000.0,5000.0,5000.0,5000.0,0],["2017-04-17",5000.0,5000.0,5000.0,5000.0,0],["2017-04-18",5000.0,5000.0,5000.0,5000.0,0],["2017-04-19",5700.0,5700.0,5700.0,5700.0,100],["2017-04-20",5700.0,5700.0,5700.0,5700.0,0],["2017-04-21",5700.0,5700.0,5700.0,5700.0,0],["2017-04-24",5700.0,5700.0,5700.0,5700.0,0],["2017-04-25",5700.0,5700.0,5700.0,5700.0,0],["2017-04-26",5700.0,5700.0,5700.0,5700.0,0],["2017-04-27",5700.0,5700.0,5700.0,5700.0,0],["2017-04-28",5700.0,5700.0,5700.0,5700.0,0],["2017-05-03",5700.0,5700.0,5700.0,5700.0,0],["2017-05-04",5700.0,5700.0,5700.0,5700.0,0],["2017-05-05",5700.0,5700.0,5700.0,5700.0,0],["2017-05-08",5700.0,5700.0,5700.0,5700.0,0],["2017-05-09",5700.0,5700.0,5700.0,5700.0,0],["2017-05-10",5700.0,5700.0,5700.0,5700.0,0],["2017-05-11",5700.0,5700.0,5700.0,5700.0,0],["2017-05-12",5700.0,5700.0,5700.0,5700.0,0],["2017-05-15",5700.0,5700.0,5700.0,5700.0,0],["2017-05-16",5700.0,5700.0,5700.0,5700.0,0],["2017-05-17",5700.0,5700.0,5700.0,5700.0,0],["2017-05-18",5700.0,5700.0,5700.0,5700.0,0],["2017-05-19",5700.0,5700.0,5700.0,5700.0,0],["2017-05-22",5700.0,5700.0,5700.0,5700.0,0],["2017-05-23",5700.0,5700.0,5700.0,5700.0,0],["2017-05-24",5700.0,5700.0,5700.0,5700.0,0],["2017-05-25",5700.0,5700.0,5700.0,5700.0,0],["2017-05-26",5700.0,5700.0,5700.0,5700.0,0],["2017-05-29",5700.0,5700.0,5700.0,5700.0,0],["2017-05-30",5700.0,5700.0,5700.0,5700.0,0],["2017-05-31",5700.0,5700.0,5700.0,5700.0,0],["2017-06-01",5700.0,5700.0,5700.0,5700.0,0],["2017-06-02",5700.0,5700.0,5700.0,5700.0,0],["2017-06-05",5700.0,5700.0,5700.0,5700.0,0],["2017-06-06",5700.0,5700.0,5700.0,5700.0,0],["2017-06-07",5700.0,5700.0,5700.0,5700.0,0],["2017-06-08",5700.0,5700.0,5700.0,5700.0,0],["2017-06-09",5700.0,5700.0,5700.0,5700.0,0],["2017-06-12",5700.0,5700.0,5700.0,5700.0,0],["2017-06-13",5700.0,5700.0,5700.0,5700.0,0],["2017-06-14",5700.0,5700.0,5700.0,5700.0,0],["2017-06-15",5700.0,5700.0,5700.0,5700.0,0],["2017-06-16",5700.0,5700.0,5700.0,5700.0,0],["2017-06-19",5700.0,5700.0,5700.0,5700.0,0],["2017-06-20",5700.0,5700.0,5700.0,5700.0,0],["2017-06-21",5700.0,5700.0,5700.0,5700.0,0],["2017-06-22",5700.0,5700.0,5700.0,5700.0,0],["2017-06-23",5700.0,5700.0,5700.0,5700.0,0],["2017-06-26",5700.0,5700.0,5700.0,5700.0,0],["2017-06-27",5700.0,5700.0,5700.0,5700.0,0],["2017-06-28",5700.0,5700.0,5700.0,5700.0,0],["2017-06-29",5700.0,5700.0,5700.0,5700.0,0],["2017-06-30",3500.0,4000.0,3500.0,4000.0,200],["2017-07-03",3300.0,3300.0,3300.0,3300.0,200],["2017-07-04",2900.0,2900.0,2900.0,2900.0,500],["2017-07-05",3300.0,3300.0,3300.0,3300.0,500],["2017-07-06",3300.0,3300.0,3300.0,3300.0,0],["2017-07-07",3300.0,3300.0,3300.0,3300.0,200],["2017-07-10",3300.0,3300.0,3300.0,3300.0,200],["2017-07-11",3300.0,3300.0,3300.0,3300.0,0],["2017-07-12",3300.0,3300.0,3300.0,3300.0,0],["2017-07-13",3300.0,3300.0,3300.0,3300.0,0],["2017-07-14",3300.0,3300.0,3300.0,3300.0,0],["2017-07-17",3300.0,3300.0,3300.0,3300.0,13],["2017-07-18",3300.0,3300.0,3300.0,3300.0,0],["2017-07-19",3700.0,3700.0,3700.0,3700.0,100],["2017-07-20",3700.0,3700.0,3700.0,3700.0,1],["2017-07-21",3700.0,3700.0,3700.0,3700.0,0],["2017-07-24",3700.0,3700.0,3700.0,3700.0,0],["2017-07-25",3700.0,3700.0,3700.0,3700.0,0],["2017-07-26",3700.0,3700.0,3700.0,3700.0,0],["2017-07-27",3700.0,3700.0,3700.0,3700.0,0],["2017-07-28",3700.0,3700.0,3700.0,3700.0,0],["2017-07-31",3700.0,3700.0,3700.0,3700.0,0],["2017-08-01",3700.0,3700.0,3700.0,3700.0,0],["2017-08-02",3700.0,3700.0,3700.0,3700.0,0],["2017-08-03",3700.0,3700.0,3700.0,3700.0,0],["2017-08-04",3700.0,3700.0,3700.0,3700.0,0],["2017-08-07",3700.0,3700.0,3700.0,3700.0,0],["2017-08-08",3700.0,3700.0,3700.0,3700.0,0],["2017-08-09",3700.0,3700.0,3700.0,3700.0,0],["2017-08-10",3700.0,3700.0,3700.0,3700.0,0],["2017-08-11",3700.0,3700.0,3700.0,3700.0,0],["2017-08-14",3700.0,3700.0,3700.0,3700.0,0],["2017-08-15",3700.0,3700.0,3700.0,3700.0,400],["2017-08-16",3700.0,3700.0,3700.0,3700.0,0],["2017-08-17",3700.0,3700.0,3700.0,3700.0,0],["2017-08-18",3700.0,3700.0,3700.0,3700.0,0],["2017-08-21",3700.0,3700.0,3700.0,3700.0,0],["2017-08-22",3700.0,3700.0,3700.0,3700.0,0],["2017-08-23",3700.0,3700.0,3700.0,3700.0,0],["2017-08-24",3700.0,3700.0,3700.0,3700.0,0],["2017-08-25",3700.0,3700.0,3700.0,3700.0,0],["2017-08-28",3700.0,3700.0,3700.0,3700.0,0],["2017-08-29",3700.0,3700.0,3700.0,3700.0,0],["2017-08-30",3700.0,3700.0,3700.0,3700.0,0],["2017-08-31",3700.0,3700.0,3700.0,3700.0,0],["2017-09-01",3700.0,3700.0,3700.0,3700.0,0],["2017-09-05",3700.0,3700.0,3700.0,3700.0,0],["2017-09-06",3700.0,3700.0,3700.0,3700.0,0],["2017-09-07",3700.0,3700.0,3700.0,3700.0,0],["2017-09-08",3700.0,3700.0,3700.0,3700.0,0],["2017-09-11",3700.0,3700.0,3700.0,3700.0,0],["2017-09-12",3700.0,3700.0,3700.0,3700.0,0],["2017-09-13",3700.0,3700.0,3700.0,3700.0,0],["2017-09-14",3700.0,3700.0,3700.0,3700.0,0],["2017-09-15",3700.0,3700.0,3700.0,3700.0,0],["2017-09-18",3700.0,3700.0,3700.0,3700.0,0],["2017-09-19",3700.0,3700.0,3700.0,3700.0,0],["2017-09-20",3700.0,3700.0,3700.0,3700.0,0],["2017-09-21",3700.0,3700.0,3700.0,3700.0,0],["2017-09-22",3700.0,3700.0,3700.0,3700.0,0],["2017-09-25",3700.0,3700.0,3700.0,3700.0,0],["2017-09-26",3700.0,3700.0,3700.0,3700.0,0],["2017-09-27",3700.0,3700.0,3700.0,3700.0,0],["2017-09-28",3700.0,3700.0,3700.0,3700.0,0],["2017-09-29",3700.0,3700.0,3700.0,3700.0,0],["2017-10-02",3700.0,3700.0,3700.0,3700.0,0],["2017-10-03",3700.0,3700.0,3700.0,3700.0,0],["2017-10-04",3700.0,3700.0,3700.0,3700.0,0],["2017-10-05",3700.0,3700.0,3700.0,3700.0,0],["2017-10-06",3000.0,3000.0,3000.0,3000.0,5000],["2017-10-09",3000.0,3000.0,3000.0,3000.0,0],["2017-10-10",3000.0,3000.0,3000.0,3000.0,0],["2017-10-11",3000.0,3000.0,3000.0,3000.0,0],["2017-10-12",3000.0,3000.0,3000.0,3000.0,0],["2017-10-13",3000.0,3000.0,3000.0,3000.0,0],["2017-10-16",3000.0,3000.0,3000.0,3000.0,0],["2017-10-17",3000.0,3000.0,3000.0,3000.0,0],["2017-10-18",3000.0,3000.0,3000.0,3000.0,0],["2017-10-19",3000.0,3000.0,3000.0,3000.0,0],["2017-10-20",3000.0,3000.0,3000.0,3000.0,0],["2017-10-23",3000.0,3000.0,3000.0,3000.0,0],["2017-10-24",3000.0,3000.0,3000.0,3000.0,0],["2017-10-25",3000.0,3000.0,3000.0,3000.0,0],["2017-10-26",3000.0,3000.0,3000.0,3000.0,0],["2017-10-27",3000.0,3000.0,3000.0,3000.0,0],["2017-10-30",3000.0,3000.0,3000.0,3000.0,0],["2017-10-31",3000.0,3000.0,3000.0,3000.0,0],["2017-11-01",3000.0,3000.0,3000.0,3000.0,0],["2017-11-02",3000.0,3000.0,3000.0,3000.0,0],["2017-11-03",3000.0,3000.0,3000.0,3000.0,25],["2017-11-06",3000.0,3000.0,3000.0,3000.0,0],["2017-11-07",3000.0,3000.0,3000.0,3000.0,0],["2017-11-08",3000.0,3000.0,3000.0,3000.0,0],["2017-11-09",3000.0,3000.0,3000.0,3000.0,0],["2017-11-10",3000.0,3000.0,3000.0,3000.0,0],["2017-11-13",3000.0,3000.0,3000.0,3000.0,0],["2017-11-14",3000.0,3000.0,3000.0,3000.0,0],["2017-11-15",3000.0,3000.0,3000.0,3000.0,0],["2017-11-16",3000.0,3000.0,3000.0,3000.0,0],["2017-11-17",3000.0,3000.0,3000.0,3000.0,0],["2017-11-20",3000.0,3000.0,3000.0,3000.0,0],["2017-11-21",3000.0,3000.0,3000.0,3000.0,0],["2017-11-22",3000.0,3000.0,3000.0,3000.0,0],["2017-11-23",3000.0,3000.0,3000.0,3000.0,0],["2017-11-24",3000.0,3000.0,3000.0,3000.0,0],["2017-11-27",3000.0,3000.0,3000.0,3000.0,0],["2017-11-28",3000.0,3000.0,3000.0,3000.0,0],["2017-11-29",3000.0,3000.0,3000.0,3000.0,0],["2017-11-30",3000.0,3000.0,3000.0,3000.0,0],["2017-12-01",3000.0,3000.0,3000.0,3000.0,0],["2017-12-04",3000.0,3000.0,3000.0,3000.0,0],["2017-12-05",3000.0,3000.0,3000.0,3000.0,0],["2017-12-06",3000.0,3000.0,3000.0,3000.0,0],["2017-12-07",3000.0,3000.0,3000.0,3000.0,0],["2017-12-08",3000.0,3000.0,3000.0,3000.0,0],["2017-12-11",3000.0,3000.0,3000.0,3000.0,0],["2017-12-12",3000.0,3000.0,3000.0,3000.0,0],["2017-12-13",3000.0,3000.0,3000.0,3000.0,0],["2017-12-14",3000.0,3000.0,3000.0,3000.0,0],["2017-12-15",3000.0,3000.0,3000.0,3000.0,0],["2017-12-18",3000.0,3000.0,3000.0,3000.0,0],["2017-12-19",3000.0,3000.0,3000.0,3000.0,0],["2017-12-20",3000.0,3000.0,3000.0,3000.0,0],["2017-12-21",3000.0,3000.0,3000.0,3000.0,0],["2017-12-22",3000.0,3000.0,3000.0,3000.0,0],["2017-12-25",3000.0,3000.0,3000.0,3000.0,0],["2017-12-26",3000.0,3000.0,3000.0,3000.0,0],["2017-12-27",3000.0,3000.0,3000.0,3000.0,0],["2017-12-28",3000.0,3000.0,3000.0,3000.0,0],["2017-12-29",3000.0,3000.0,3000.0,3000.0,0],["2018-01-02",3000.0,3000.0,3000.0,3000.0,0],["2018-01-03",3000.0,3000.0,3000.0,3000.0,0],["2018-01-04",3000.0,3000.0,3000.0,3000.0,0],["2018-01-05",3000.0,3000.0,3000.0,3000.0,0],["2018-01-08",3000.0,3000.0,3000.0,3000.0,0],["2018-01-09",3000.0,3000.0,3000.0,3000.0,0],["2018-01-10",3000.0,3000.0,3000.0,3000.0,0],["2018-01-11",3000.0,3000.0,3000.0,3000.0,0],["2018-01-12",3000.0,3000.0,3000.0,3000.0,0],["2018-01-15",3000.0,3000.0,3000.0,3000.0,0],["2018-01-16",3000.0,3000.0,3000.0,3000.0,0],["2018-01-17",3000.0,3000.0,3000.0,3000.0,0],["2018-01-18",3000.0,3000.0,3000.0,3000.0,0],["2018-01-19",3000.0,3000.0,3000.0,3000.0,0],["2018-01-22",3000.0,3000.0,3000.0,3000.0,0],["2018-01-23",3000.0,3000.0,3000.0,3000.0,0],["2018-01-24",3000.0,3000.0,3000.0,3000.0,0],["2018-01-25",3000.0,3000.0,3000.0,3000.0,0],["2018-01-26",3000.0,3000.0,3000.0,3000.0,0],["2018-01-29",3000.0,3000.0,3000.0,3000.0,0],["2018-01-30",3000.0,3000.0,3000.0,3000.0,0],["2018-01-31",3000.0,3000.0,3000.0,3000.0,0],["2018-02-01",3000.0,3000.0,3000.0,3000.0,0],["2018-02-02",3000.0,3000.0,3000.0,3000.0,0],["2018-02-05",3000.0,3000.0,3000.0,3000.0,0],["2018-02-06",3000.0,3000.0,3000.0,3000.0,0],["2018-02-07",3000.0,3000.0,3000.0,3000.0,0],["2018-02-08",3000.0,3000.0,3000.0,3000.0,0],["2018-02-09",3000.0,3000.0,3000.0,3000.0,0],["2018-02-12",3000.0,3000.0,3000.0,3000.0,0],["2018-02-13",3000.0,3000.0,3000.0,3000.0,0],["2018-02-21",3000.0,3000.0,3000.0,3000.0,0],["2018-02-22",3000.0,3000.0,3000.0,3000.0,0],["2018-02-23",3000.0,3000.0,3000.0,3000.0,0],["2018-02-26",3000.0,3000.0,3000.0,3000.0,0],["2018-02-27",3000.0,3000.0,3000.0,3000.0,0],["2018-02-28",3000.0,3000.0,3000.0,3000.0,0],["2018-03-01",3000.0,3000.0,3000.0,3000.0,0],["2018-03-02",3000.0,3000.0,3000.0,3000.0,0],["2018-03-05",3000.0,3000.0,3000.0,3000.0,0],["2018-03-06",3000.0,3000.0,3000.0,3000.0,0],["2018-03-07",3000.0,3000.0,3000.0,3000.0,0],["2018-03-08",3000.0,3000.0,3000.0,3000.0,0],["2018-03-09",3000.0,3000.0,3000.0,3000.0,0],["2018-03-12",3000.0,3000.0,3000.0,3000.0,0],["2018-03-13",3000.0,3000.0,3000.0,3000.0,0],["2018-03-14",3000.0,3000.0,3000.0,3000.0,0],["2018-03-15",3000.0,3000.0,3000.0,3000.0,0],["2018-03-16",3000.0,3000.0,3000.0,3000.0,0],["2018-03-19",3000.0,3000.0,3000.0,3000.0,0],["2018-03-20",3000.0,3000.0,3000.0,3000.0,0],["2018-03-21",3000.0,3000.0,3000.0,3000.0,0],["2018-03-22",3000.0,3000.0,3000.0,3000.0,0],["2018-03-23",3000.0,3000.0,3000.0,3000.0,0],["2018-03-26",3000.0,3000.0,3000.0,3000.0,0],["2018-03-27",3000.0,3000.0,3000.0,3000.0,0],["2018-03-28",3000.0,3000.0,3000.0,3000.0,0],["2018-03-29",3000.0,3000.0,3000.0,3000.0,0],["2018-03-30",3000.0,3000.0,3000.0,3000.0,0],["2018-04-02",3000.0,3000.0,3000.0,3000.0,0],["2018-04-03",3000.0,3000.0,3000.0,3000.0,0],["2018-04-04",3000.0,3000.0,3000.0,3000.0,0],["2018-04-05",3000.0,3000.0,3000.0,3000.0,0],["2018-04-06",3000.0,3000.0,3000.0,3000.0,0],["2018-04-09",3000.0,3000.0,3000.0,3000.0,0],["2018-04-10",3000.0,3000.0,3000.0,3000.0,0],["2018-04-11",3000.0,3000.0,3000.0,3000.0,0],["2018-04-12",3000.0,3000.0,3000.0,3000.0,0],["2018-04-13",3000.0,3000.0,3000.0,3000.0,0],["2018-04-16",3000.0,3000.0,3000.0,3000.0,0],["2018-04-17",3000.0,3000.0,3000.0,3000.0,0],["2018-04-18",3000.0,3000.0,3000.0,3000.0,0],["2018-04-19",3000.0,3000.0,3000.0,3000.0,0],["2018-04-20",3000.0,3000.0,3000.0,3000.0,0],["2018-04-23",3000.0,3000.0,3000.0,3000.0,0],["2018-04-24",3000.0,3000.0,3000.0,3000.0,0],["2018-04-26",3000.0,3000.0,3000.0,3000.0,0],["2018-04-27",3000.0,3000.0,3000.0,3000.0,0],["2018-05-02",3000.0,3000.0,3000.0,3000.0,0],["2018-05-03",3000.0,3000.0,3000.0,3000.0,0],["2018-05-04",3000.0,3000.0,3000.0,3000.0,0],["2018-05-07",3000.0,3000.0,3000.0,3000.0,0],["2018-05-08",3000.0,3000.0,3000.0,3000.0,0],["2018-05-09",3000.0,3000.0,3000.0,3000.0,0],["2018-05-10",3000.0,3000.0,3000.0,3000.0,0],["2018-05-11",3000.0,3000.0,3000.0,3000.0,0],["2018-05-14",3000.0,3000.0,3000.0,3000.0,0],["2018-05-15",3000.0,3000.0,3000.0,3000.0,0],["2018-05-16",3000.0,3000.0,3000.0,3000.0,0],["2018-05-17",3000.0,3000.0,3000.0,3000.0,0],["2018-05-18",3000.0,3000.0,3000.0,3000.0,0],["2018-05-21",3000.0,3000.0,3000.0,3000.0,0],["2018-05-22",3000.0,3000.0,3000.0,3000.0,0],["2018-05-23",3000.0,3000.0,3000.0,3000.0,0],["2018-05-24",3000.0,3000.0,3000.0,3000.0,0],["2018-05-25",3000.0,3000.0,3000.0,3000.0,0],["2018-05-28",3000.0,3000.0,3000.0,3000.0,0],["2018-05-29",3000.0,3000.0,3000.0,3000.0,0],["2018-05-30",3000.0,3000.0,3000.0,3000.0,0],["2018-05-31",3000.0,3000.0,3000.0,3000.0,0],["2018-06-01",3000.0,3000.0,3000.0,3000.0,0],["2018-06-04",3000.0,3000.0,3000.0,3000.0,0],["2018-06-05",3000.0,3000.0,3000.0,3000.0,0],["2018-06-06",3000.0,3000.0,3000.0,3000.0,0],["2018-06-07",3000.0,3000.0,3000.0,3000.0,0],["2018-06-08",3000.0,3000.0,3000.0,3000.0,0],["2018-06-11",3000.0,3000.0,3000.0,3000.0,1800],["2018-06-12",3000.0,3000.0,3000.0,3000.0,0],["2018-06-13",3000.0,3000.0,3000.0,3000.0,0],["2018-06-14",3000.0,3000.0,3000.0,3000.0,0],["2018-06-15",3000.0,3000.0,3000.0,3000.0,0],["2018-06-18",3000.0,3000.0,3000.0,3000.0,0],["2018-06-19",3000.0,3000.0,3000.0,3000.0,0],["2018-06-20",3000.0,3000.0,3000.0,3000.0,0],["2018-06-21",3000.0,3000.0,3000.0,3000.0,0],["2018-06-22",3000.0,3000.0,3000.0,3000.0,0],["2018-06-25",3000.0,3000.0,3000.0,3000.0,0],["2018-06-26",3000.0,3000.0,3000.0,3000.0,0],["2018-06-27",3000.0,3000.0,3000.0,3000.0,0],["2018-06-28",3000.0,3000.0,3000.0,3000.0,0],["2018-06-29",3000.0,3000.0,3000.0,3000.0,0],["2018-07-02",3000.0,3000.0,3000.0,3000.0,0],["2018-07-03",3000.0,3000.0,3000.0,3000.0,0],["2018-07-04",3000.0,3000.0,3000.0,3000.0,0],["2018-07-05",3000.0,3000.0,3000.0,3000.0,0],["2018-07-06",3000.0,3000.0,3000.0,3000.0,0],["2018-07-09",3000.0,3000.0,3000.0,3000.0,0],["2018-07-10",3000.0,3000.0,3000.0,3000.0,0],["2018-07-11",3000.0,3000.0,3000.0,3000.0,0],["2018-07-12",3000.0,3000.0,3000.0,3000.0,0],["2018-07-13",3000.0,3000.0,3000.0,3000.0,0],["2018-07-16",3000.0,3000.0,3000.0,3000.0,0],["2018-07-17",3000.0,3000.0,3000.0,3000.0,0],["2018-07-18",3000.0,3000.0,3000.0,3000.0,0],["2018-07-19",3000.0,3000.0,3000.0,3000.0,0],["2018-07-20",3000.0,3000.0,3000.0,3000.0,0],["2018-07-23",3000.0,3000.0,3000.0,3000.0,0],["2018-07-24",3000.0,3000.0,3000.0,3000.0,0],["2018-07-25",3000.0,3000.0,3000.0,3000.0,0],["2018-07-26",3000.0,3000.0,3000.0,3000.0,0],["2018-07-27",3000.0,3000.0,3000.0,3000.0,0],["2018-07-30",3000.0,3000.0,3000.0,3000.0,0],["2018-07-31",3000.0,3000.0,3000.0,3000.0,0],["2018-08-01",3000.0,3000.0,3000.0,3000.0,0],["2018-08-02",3000.0,3000.0,3000.0,3000.0,0],["2018-08-03",3000.0,3000.0,3000.0,3000.0,0],["2018-08-06",3000.0,3000.0,3000.0,3000.0,0],["2018-08-07",3000.0,3000.0,3000.0,3000.0,200],["2018-08-08",3000.0,3000.0,3000.0,3000.0,0],["2018-08-09",3000.0,3000.0,3000.0,3000.0,0],["2018-08-10",3000.0,3000.0,3000.0,3000.0,0],["2018-08-13",3000.0,3000.0,3000.0,3000.0,0],["2018-08-14",3000.0,3000.0,3000.0,3000.0,0],["2018-08-15",3000.0,3000.0,3000.0,3000.0,0],["2018-08-16",3000.0,3000.0,3000.0,3000.0,0],["2018-08-17",3000.0,3000.0,3000.0,3000.0,0],["2018-08-20",3000.0,3000.0,3000.0,3000.0,0],["2018-08-21",3000.0,3000.0,3000.0,3000.0,0],["2018-08-22",3000.0,3000.0,3000.0,3000.0,0],["2018-08-23",3000.0,3000.0,3000.0,3000.0,0],["2018-08-24",3000.0,3000.0,3000.0,3000.0,0],["2018-08-27",3000.0,3000.0,3000.0,3000.0,0],["2018-08-28",3000.0,3000.0,3000.0,3000.0,0],["2018-08-29",3000.0,3000.0,3000.0,3000.0,0],["2018-08-30",3000.0,3000.0,3000.0,3000.0,0],["2018-08-31",3300.0,3300.0,3300.0,3300.0,100],["2018-09-04",3300.0,3300.0,3300.0,3300.0,0],["2018-09-05",3300.0,3300.0,3300.0,3300.0,0],["2018-09-06",3300.0,3300.0,3300.0,3300.0,0],["2018-09-07",3700.0,3700.0,3700.0,3700.0,1900],["2018-09-10",4100.0,4100.0,4100.0,4100.0,1000],["2018-09-11",4500.0,4500.0,4500.0,4500.0,1000],["2018-09-12",4900.0,4900.0,4900.0,4900.0,1000],["2018-09-13",4800.0,4800.0,4800.0,4800.0,3700],["2018-09-14",4800.0,4800.0,4800.0,4800.0,0],["2018-09-17",4800.0,4800.0,4800.0,4800.0,0],["2018-09-18",4800.0,4800.0,4800.0,4800.0,0],["2018-09-19",4800.0,4800.0,4800.0,4800.0,0],["2018-09-20",4800.0,4800.0,4800.0,4800.0,0],["2018-09-21",4800.0,4800.0,4800.0,4800.0,0],["2018-09-24",4800.0,4800.0,4800.0,4800.0,0],["2018-09-25",4800.0,4800.0,4800.0,4800.0,0],["2018-09-26",4500.0,4500.0,4500.0,4500.0,2000],["2018-09-27",4500.0,4500.0,4500.0,4500.0,0],["2018-09-28",4500.0,4500.0,4500.0,4500.0,0],["2018-10-01",4500.0,4500.0,4500.0,4500.0,0],["2018-10-02",4500.0,4500.0,4500.0,4500.0,2000],["2018-10-03",4500.0,4500.0,4400.0,4400.0,14000],["2018-10-04",4500.0,4500.0,4500.0,4500.0,0],["2018-10-05",4500.0,4500.0,4500.0,4500.0,0],["2018-10-08",4500.0,4500.0,4500.0,4500.0,0],["2018-10-09",4500.0,4500.0,4500.0,4500.0,0],["2018-10-10",4500.0,4500.0,4500.0,4500.0,0],["2018-10-11",4500.0,4500.0,4500.0,4500.0,0],["2018-10-12",4500.0,4500.0,4500.0,4500.0,0],["2018-10-15",4500.0,4500.0,4500.0,4500.0,0],["2018-10-16",4500.0,4500.0,4500.0,4500.0,0],["2018-10-17",4500.0,4500.0,4500.0,4500.0,0],["2018-10-18",4500.0,4500.0,4500.0,4500.0,0],["2018-10-19",4500.0,4500.0,4500.0,4500.0,0],["2018-10-22",4500.0,4500.0,4500.0,4500.0,0],["2018-10-23",4500.0,4500.0,4500.0,4500.0,0],["2018-10-24",4500.0,4500.0,4500.0,4500.0,0],["2018-10-25",4500.0,4500.0,4500.0,4500.0,0],["2018-10-26",4500.0,4500.0,4500.0,4500.0,0],["2018-10-29",4500.0,4500.0,4500.0,4500.0,0],["2018-10-30",4500.0,4500.0,4500.0,4500.0,0],["2018-10-31",4500.0,4500.0,4500.0,4500.0,0],["2018-11-01",4500.0,4500.0,4500.0,4500.0,0],["2018-11-02",4500.0,4500.0,4500.0,4500.0,0],["2018-11-05",4500.0,4500.0,4500.0,4500.0,0],["2018-11-06",4500.0,4500.0,4500.0,4500.0,0],["2018-11-07",4500.0,4500.0,4500.0,4500.0,0],["2018-11-08",4500.0,4500.0,4500.0,4500.0,0],["2018-11-09",4500.0,4500.0,4500.0,4500.0,0],["2018-11-12",4500.0,4500.0,4500.0,4500.0,0],["2018-11-13",4900.0,4900.0,4900.0,4900.0,5000],["2018-11-14",4900.0,4900.0,4900.0,4900.0,0],["2018-11-15",4700.0,4700.0,4700.0,4700.0,4000],["2018-11-16",4700.0,4700.0,4700.0,4700.0,0],["2018-11-19",4700.0,4700.0,4700.0,4700.0,0],["2018-11-20",4700.0,4700.0,4700.0,4700.0,0],["2018-11-21",4700.0,4700.0,4700.0,4700.0,0],["2018-11-22",4700.0,4700.0,4700.0,4700.0,0],["2018-11-23",4700.0,4700.0,4700.0,4700.0,0],["2018-11-26",4700.0,4700.0,4700.0,4700.0,0],["2018-11-27",4700.0,4700.0,4700.0,4700.0,0],["2018-11-28",4900.0,4900.0,4900.0,4900.0,2000],["2018-11-29",4900.0,4900.0,4900.0,4900.0,0],["2018-11-30",4900.0,4900.0,4900.0,4900.0,0],["2018-12-03",4900.0,4900.0,4900.0,4900.0,0],["2018-12-04",4800.0,4800.0,4800.0,4800.0,6000],["2018-12-05",4800.0,4800.0,4800.0,4800.0,200],["2018-12-06",4800.0,4800.0,4800.0,4800.0,0],["2018-12-07",4800.0,4800.0,4800.0,4800.0,0],["2018-12-10",4800.0,4800.0,4800.0,4800.0,0],["2018-12-11",4800.0,4800.0,4800.0,4800.0,0],["2018-12-12",4800.0,4800.0,4800.0,4800.0,0],["2018-12-13",4800.0,4800.0,4800.0,4800.0,0],["2018-12-14",4800.0,4800.0,4800.0,4800.0,0],["2018-12-17",4800.0,4800.0,4800.0,4800.0,0],["2018-12-18",4800.0,4800.0,4800.0,4800.0,0],["2018-12-19",4800.0,4800.0,4800.0,4800.0,0],["2018-12-20",4800.0,4800.0,4800.0,4800.0,0],["2018-12-21",4800.0,4800.0,4800.0,4800.0,0],["2018-12-24",4800.0,4800.0,4800.0,4800.0,0],["2018-12-25",4800.0,4800.0,4800.0,4800.0,0],["2018-12-26",4800.0,4800.0,4800.0,4800.0,0],["2018-12-27",4800.0,4800.0,4800.0,4800.0,0],["2018-12-28",4800.0,4800.0,4800.0,4800.0,0],["2019-01-02",4800.0,4800.0,4800.0,4800.0,0],["2019-01-03",4800.0,4800.0,4800.0,4800.0,0],["2019-01-04",4800.0,4800.0,4800.0,4800.0,0],["2019-01-07",4800.0,4800.0,4800.0,4800.0,0],["2019-01-08",4800.0,4800.0,4800.0,4800.0,0],["2019-01-09",4800.0,4800.0,4800.0,4800.0,0],["2019-01-10",4800.0,4800.0,4800.0,4800.0,0],["2019-01-11",4800.0,4800.0,4800.0,4800.0,0],["2019-01-14",4800.0,4800.0,4800.0,4800.0,0],["2019-01-15",4800.0,4800.0,4800.0,4800.0,0],["2019-01-16",4800.0,4800.0,4800.0,4800.0,0],["2019-01-17",4800.0,4800.0,4800.0,4800.0,0],["2019-01-18",4900.0,5000.0,4900.0,5000.0,3000],["2019-01-21",4900.0,4900.0,4900.0,4900.0,0],["2019-01-22",4900.0,4900.0,4900.0,4900.0,0],["2019-01-23",4900.0,4900.0,4900.0,4900.0,0],["2019-01-24",4900.0,4900.0,4900.0,4900.0,1000],["2019-01-25",5000.0,5000.0,5000.0,5000.0,200],["2019-01-28",5000.0,5000.0,5000.0,5000.0,1000],["2019-01-29",5000.0,5000.0,5000.0,5000.0,0],["2019-01-30",4800.0,4800.0,4800.0,4800.0,1000],["2019-01-31",4800.0,4800.0,4800.0,4800.0,0],["2019-02-01",4800.0,4800.0,4800.0,4800.0,0],["2019-02-11",4800.0,4800.0,4800.0,4800.0,0],["2019-02-12",4800.0,4800.0,4800.0,4800.0,0],["2019-02-13",4800.0,4800.0,4800.0,4800.0,0],["2019-02-14",4800.0,4800.0,4800.0,4800.0,0],["2019-02-15",4800.0,4800.0,4800.0,4800.0,0],["2019-02-18",4800.0,4800.0,4800.0,4800.0,0],["2019-02-19",5000.0,5000.0,5000.0,5000.0,2000],["2019-02-20",5000.0,5000.0,5000.0,5000.0,0],["2019-02-21",5000.0,5000.0,5000.0,5000.0,0],["2019-02-22",5000.0,5000.0,5000.0,5000.0,3400],["2019-02-25",5000.0,5000.0,5000.0,5000.0,1000],["2019-02-26",5000.0,5000.0,5000.0,5000.0,400],["2019-02-27",5000.0,5000.0,5000.0,5000.0,4000],["2019-02-28",5000.0,5000.0,5000.0,5000.0,0],["2019-03-01",5000.0,5000.0,5000.0,5000.0,0],["2019-03-04",4300.0,4300.0,4300.0,4300.0,3000],["2019-03-05",4300.0,4300.0,4300.0,4300.0,0],["2019-03-06",4300.0,4300.0,4300.0,4300.0,0],["2019-03-07",4900.0,4900.0,4900.0,4900.0,400],["2019-03-08",4900.0,4900.0,4900.0,4900.0,0],["2019-03-11",4900.0,4900.0,4900.0,4900.0,0],["2019-03-12",4900.0,4900.0,4900.0,4900.0,0],["2019-03-13",4900.0,4900.0,4900.0,4900.0,0],["2019-03-14",4900.0,4900.0,4900.0,4900.0,0],["2019-03-15",4900.0,4900.0,4900.0,4900.0,0],["2019-03-18",5000.0,5000.0,5000.0,5000.0,1000],["2019-03-19",5000.0,5000.0,5000.0,5000.0,0],["2019-03-20",5000.0,5000.0,5000.0,5000.0,0],["2019-03-21",5000.0,5000.0,5000.0,5000.0,0],["2019-03-22",5000.0,5000.0,5000.0,5000.0,0],["2019-03-25",5000.0,5000.0,5000.0,5000.0,0],["2019-03-26",5000.0,5000.0,5000.0,5000.0,0],["2019-03-27",5000.0,5000.0,5000.0,5000.0,0],["2019-03-28",5000.0,5000.0,5000.0,5000.0,0],["2019-03-29",5000.0,5000.0,5000.0,5000.0,0],["2019-04-01",5000.0,5000.0,5000.0,5000.0,0],["2019-04-02",5000.0,5000.0,5000.0,5000.0,0],["2019-04-03",5000.0,5000.0,5000.0,5000.0,0],["2019-04-04",5000.0,5000.0,5000.0,5000.0,0],["2019-04-05",5000.0,5000.0,5000.0,5000.0,0],["2019-04-08",5000.0,5000.0,5000.0,5000.0,0],["2019-04-09",5000.0,5000.0,5000.0,5000.0,0],["2019-04-10",5000.0,5000.0,5000.0,5000.0,0],["2019-04-11",5000.0,5000.0,5000.0,5000.0,0],["2019-04-12",5000.0,5000.0,5000.0,5000.0,0],["2019-04-16",5000.0,5000.0,5000.0,5000.0,0],["2019-04-17",5000.0,5000.0,5000.0,5000.0,0],["2019-04-18",5000.0,5000.0,5000.0,5000.0,0],["2019-04-19",5000.0,5000.0,5000.0,5000.0,0],["2019-04-22",5000.0,5000.0,5000.0,5000.0,3000],["2019-04-23",5000.0,5000.0,5000.0,5000.0,0],["2019-04-24",5000.0,5000.0,5000.0,5000.0,0],["2019-04-25",5000.0,5000.0,5000.0,5000.0,0],["2019-04-26",5000.0,5000.0,5000.0,5000.0,0],["2019-05-02",5000.0,5000.0,5000.0,5000.0,0],["2019-05-03",5000.0,5000.0,5000.0,5000.0,0],["2019-05-06",4300.0,4300.0,4300.0,4300.0,1000],["2019-05-07",4300.0,4300.0,4300.0,4300.0,0],["2019-05-08",4300.0,4300.0,4300.0,4300.0,0],["2019-05-09",4300.0,4300.0,4300.0,4300.0,0],["2019-05-10",4300.0,4300.0,4300.0,4300.0,0],["2019-05-13",4300.0,4300.0,4300.0,4300.0,0],["2019-05-14",4300.0,4300.0,4300.0,4300.0,0],["2019-05-15",4300.0,4300.0,4300.0,4300.0,0],["2019-05-16",4300.0,4300.0,4300.0,4300.0,0],["2019-05-17",3800.0,3800.0,3800.0,3800.0,100],["2019-05-20",3800.0,3800.0,3800.0,3800.0,0],["2019-05-21",3800.0,3800.0,3800.0,3800.0,0],["2019-05-22",3800.0,3800.0,3800.0,3800.0,0],["2019-05-23",4000.0,4000.0,4000.0,4000.0,10000],["2019-05-24",4000.0,4000.0,4000.0,4000.0,1600],["2019-05-27",4000.0,4000.0,4000.0,4000.0,0],["2019-05-28",4000.0,4000.0,4000.0,4000.0,0],["2019-05-29",4000.0,4000.0,4000.0,4000.0,0],["2019-05-30",4000.0,4000.0,4000.0,4000.0,0],["2019-05-31",4000.0,4000.0,4000.0,4000.0,0],["2019-06-03",4000.0,4000.0,4000.0,4000.0,0],["2019-06-04",4000.0,4000.0,4000.0,4000.0,0],["2019-06-05",4000.0,4000.0,4000.0,4000.0,0],["2019-06-06",4000.0,4000.0,4000.0,4000.0,0],["2019-06-07",4000.0,4000.0,4000.0,4000.0,0],["2019-06-10",4000.0,4000.0,4000.0,4000.0,0],["2019-06-11",4000.0,4000.0,4000.0,4000.0,0],["2019-06-12",4000.0,4000.0,4000.0,4000.0,7900],["2019-06-13",4000.0,4000.0,4000.0,4000.0,0],["2019-06-14",4000.0,4000.0,4000.0,4000.0,500],["2019-06-17",4000.0,4000.0,4000.0,4000.0,0],["2019-06-18",3400.0,3400.0,3400.0,3400.0,31000],["2019-06-19",3400.0,3400.0,3400.0,3400.0,0],["2019-06-20",3400.0,3400.0,3400.0,3400.0,0],["2019-06-21",3400.0,3400.0,3400.0,3400.0,0],["2019-06-24",3400.0,3400.0,3400.0,3400.0,0],["2019-06-25",3400.0,3400.0,3400.0,3400.0,0],["2019-06-26",3400.0,3400.0,3400.0,3400.0,0],["2019-06-27",3400.0,3400.0,3400.0,3400.0,0],["2019-06-28",3400.0,3400.0,3400.0,3400.0,0],["2019-07-01",3400.0,3400.0,3400.0,3400.0,0],["2019-07-02",3400.0,3400.0,3400.0,3400.0,0],["2019-07-03",3400.0,3400.0,3400.0,3400.0,0],["2019-07-04",3400.0,3400.0,3400.0,3400.0,0],["2019-07-05",3400.0,3400.0,3400.0,3400.0,0],["2019-07-08",3400.0,3400.0,3400.0,3400.0,0],["2019-07-09",3400.0,3400.0,3400.0,3400.0,0],["2019-07-10",3400.0,3400.0,3400.0,3400.0,0],["2019-07-11",3400.0,3400.0,3400.0,3400.0,0],["2019-07-12",3400.0,3400.0,3400.0,3400.0,0],["2019-07-15",3400.0,3400.0,3400.0,3400.0,0],["2019-07-16",3400.0,3400.0,3400.0,3400.0,0],["2019-07-17",3400.0,3400.0,3400.0,3400.0,0],["2019-07-18",3400.0,3400.0,3400.0,3400.0,0],["2019-07-19",3400.0,3400.0,3400.0,3400.0,0],["2019-07-22",3400.0,3400.0,3400.0,3400.0,0],["2019-07-23",3400.0,3400.0,3400.0,3400.0,0],["2019-07-24",3400.0,3400.0,3400.0,3400.0,0],["2019-07-25",3400.0,3400.0,3400.0,3400.0,0],["2019-07-26",3400.0,3400.0,3400.0,3400.0,0],["2019-07-29",3400.0,3400.0,3400.0,3400.0,0],["2019-07-30",3400.0,3400.0,3400.0,3400.0,0],["2019-07-31",3400.0,3400.0,3400.0,3400.0,0],["2019-08-01",3400.0,3400.0,3400.0,3400.0,0],["2019-08-02",3400.0,3400.0,3400.0,3400.0,0],["2019-08-05",3400.0,3400.0,3400.0,3400.0,0],["2019-08-06",3400.0,3400.0,3400.0,3400.0,0],["2019-08-07",3400.0,3400.0,3400.0,3400.0,0],["2019-08-08",3400.0,3400.0,3400.0,3400.0,0],["2019-08-09",3400.0,3400.0,3400.0,3400.0,0],["2019-08-12",3400.0,3400.0,3400.0,3400.0,0],["2019-08-13",3400.0,3400.0,3400.0,3400.0,0],["2019-08-14",3400.0,3400.0,3400.0,3400.0,0],["2019-08-15",3400.0,3400.0,3400.0,3400.0,0],["2019-08-16",3400.0,3400.0,3400.0,3400.0,0],["2019-08-19",3400.0,3400.0,3400.0,3400.0,0],["2019-08-20",3400.0,3400.0,3400.0,3400.0,0],["2019-08-21",3400.0,3400.0,3400.0,3400.0,0],["2019-08-22",3400.0,3400.0,3400.0,3400.0,0],["2019-08-23",3400.0,3400.0,3400.0,3400.0,0],["2019-08-26",3400.0,3400.0,3400.0,3400.0,0],["2019-08-27",3400.0,3400.0,3400.0,3400.0,0],["2019-08-28",3400.0,3400.0,3400.0,3400.0,0],["2019-08-29",3400.0,3400.0,3400.0,3400.0,0],["2019-08-30",3400.0,3400.0,3400.0,3400.0,0],["2019-09-03",3400.0,3400.0,3400.0,3400.0,0],["2019-09-04",3400.0,3400.0,3400.0,3400.0,0],["2019-09-05",3400.0,3400.0,3400.0,3400.0,0],["2019-09-06",3400.0,3400.0,3400.0,3400.0,0],["2019-09-09",3400.0,3400.0,3400.0,3400.0,0],["2019-09-10",3400.0,3400.0,3400.0,3400.0,0],["2019-09-11",3400.0,3400.0,3400.0,3400.0,0],["2019-09-12",3400.0,3400.0,3400.0,3400.0,0],["2019-09-13",3400.0,3400.0,3400.0,3400.0,0],["2019-09-16",3400.0,3400.0,3400.0,3400.0,0],["2019-09-17",3400.0,3400.0,3400.0,3400.0,0],["2019-09-18",3400.0,3400.0,3400.0,3400.0,0],["2019-09-19",3400.0,3400.0,3400.0,3400.0,0],["2019-09-20",3400.0,3400.0,3400.0,3400.0,0],["2019-09-23",3400.0,3400.0,3400.0,3400.0,0],["2019-09-24",3400.0,3400.0,3400.0,3400.0,0],["2019-09-25",3400.0,3400.0,3400.0,3400.0,0],["2019-09-26",3400.0,3400.0,3400.0,3400.0,0],["2019-09-27",3400.0,3400.0,3400.0,3400.0,0],["2019-09-30",3400.0,3400.0,3400.0,3400.0,0],["2019-10-01",3400.0,3400.0,3400.0,3400.0,0],["2019-10-02",3400.0,3400.0,3400.0,3400.0,0],["2019-10-03",3400.0,3400.0,3400.0,3400.0,0],["2019-10-04",3400.0,3400.0,3400.0,3400.0,0],["2019-10-07",3400.0,3400.0,3400.0,3400.0,0],["2019-10-08",3400.0,3400.0,3400.0,3400.0,0],["2019-10-09",3400.0,3400.0,3400.0,3400.0,0],["2019-10-10",3400.0,3400.0,3400.0,3400.0,0],["2019-10-11",3400.0,3400.0,3400.0,3400.0,0],["2019-10-14",3400.0,3400.0,3400.0,3400.0,0],["2019-10-15",3400.0,3400.0,3400.0,3400.0,0],["2019-10-16",3400.0,3400.0,3400.0,3400.0,0],["2019-10-17",3400.0,3400.0,3400.0,3400.0,0],["2019-10-18",3400.0,3400.0,3400.0,3400.0,0],["2019-10-21",3400.0,3400.0,3400.0,3400.0,0],["2019-10-22",3400.0,3400.0,3400.0,3400.0,0],["2019-10-23",3400.0,3400.0,3400.0,3400.0,0],["2019-10-24",3400.0,3400.0,3400.0,3400.0,0],["2019-10-25",4700.0,4700.0,4700.0,4700.0,300],["2019-10-28",4700.0,4700.0,4700.0,4700.0,0],["2019-10-29",4700.0,4700.0,4700.0,4700.0,0],["2019-10-30",4700.0,4700.0,4700.0,4700.0,0],["2019-10-31",4700.0,4700.0,4700.0,4700.0,0],["2019-11-01",4700.0,4700.0,4700.0,4700.0,0],["2019-11-04",4700.0,4700.0,4700.0,4700.0,0],["2019-11-05",5000.0,5000.0,5000.0,5000.0,200],["2019-11-06",5000.0,5000.0,5000.0,5000.0,0],["2019-11-07",5000.0,5000.0,5000.0,5000.0,0],["2019-11-08",5000.0,5000.0,5000.0,5000.0,0],["2019-11-11",5000.0,5000.0,5000.0,5000.0,0],["2019-11-12",5100.0,5100.0,5100.0,5100.0,500],["2019-11-13",5200.0,5200.0,5200.0,5200.0,300],["2019-11-14",5300.0,5300.0,5300.0,5300.0,300],["2019-11-15",5400.0,5400.0,5400.0,5400.0,300],["2019-11-18",5400.0,5400.0,5400.0,5400.0,400],["2019-11-19",5400.0,5400.0,5400.0,5400.0,0],["2019-11-20",5400.0,5400.0,5400.0,5400.0,0],["2019-11-21",5400.0,5400.0,5400.0,5400.0,0],["2019-11-22",5400.0,5400.0,5400.0,5400.0,0],["2019-11-25",5300.0,5300.0,5300.0,5300.0,500],["2019-11-26",5300.0,5300.0,5300.0,5300.0,0],["2019-11-27",5300.0,5300.0,5300.0,5300.0,0],["2019-11-28",5300.0,5300.0,5300.0,5300.0,0],["2019-11-29",5300.0,5300.0,5300.0,5300.0,0],["2019-12-02",5300.0,5300.0,5300.0,5300.0,0],["2019-12-03",5300.0,5300.0,5300.0,5300.0,0],["2019-12-04",5300.0,5300.0,5300.0,5300.0,0],["2019-12-05",5300.0,5300.0,5300.0,5300.0,0],["2019-12-06",5300.0,5300.0,5300.0,5300.0,0],["2019-12-09",5300.0,5300.0,5300.0,5300.0,0],["2019-12-10",5300.0,5300.0,5300.0,5300.0,0],["2019-12-11",5300.0,5300.0,5300.0,5300.0,0],["2019-12-12",5400.0,5400.0,5400.0,5400.0,300],["2019-12-13",5400.0,5400.0,5400.0,5400.0,0],["2019-12-16",5400.0,5400.0,5400.0,5400.0,0],["2019-12-17",5500.0,5500.0,5500.0,5500.0,300],["2019-12-18",5500.0,5500.0,5500.0,5500.0,0],["2019-12-19",5500.0,5500.0,5500.0,5500.0,0],["2019-12-20",5500.0,5500.0,5500.0,5500.0,0],["2019-12-23",5500.0,5500.0,5500.0,5500.0,0],["2019-12-24",5500.0,5500.0,5500.0,5500.0,0],["2019-12-25",5500.0,5500.0,5500.0,5500.0,0],["2019-12-26",5600.0,5600.0,5600.0,5600.0,400],["2019-12-27",5600.0,5600.0,5600.0,5600.0,0],["2019-12-30",5600.0,5600.0,5600.0,5600.0,0],["2019-12-31",5600.0,5600.0,5600.0,5600.0,0],["2020-01-02",5600.0,5600.0,5600.0,5600.0,0],["2020-01-03",5600.0,5600.0,5600.0,5600.0,0],["2020-01-06",5600.0,5600.0,5600.0,5600.0,0],["2020-01-07",5600.0,5600.0,5600.0,5600.0,0],["2020-01-08",5600.0,5600.0,5600.0,5600.0,0],["2020-01-09",5600.0,5600.0,5600.0,5600.0,0],["2020-01-10",5600.0,5600.0,5600.0,5600.0,0],["2020-01-13",5600.0,5600.0,5600.0,5600.0,0],["2020-01-14",5600.0,5600.0,5600.0,5600.0,0],["2020-01-15",5700.0,5700.0,5700.0,5700.0,500],["2020-01-16",5700.0,5700.0,5700.0,5700.0,300],["2020-01-17",5700.0,5700.0,5700.0,5700.0,1000],["2020-01-20",5700.0,5700.0,5700.0,5700.0,0],["2020-01-21",5700.0,5700.0,5700.0,5700.0,0],["2020-01-22",5700.0,5700.0,5700.0,5700.0,0],["2020-01-30",5700.0,5700.0,5700.0,5700.0,0],["2020-01-31",5700.0,5700.0,5700.0,5700.0,500],["2020-02-03",5700.0,5700.0,5600.0,5700.0,4700],["2020-02-04",5700.0,5700.0,5700.0,5700.0,2300],["2020-02-05",5700.0,5700.0,5700.0,5700.0,0],["2020-02-06",5700.0,5700.0,5700.0,5700.0,1700],["2020-02-07",5700.0,5700.0,5700.0,5700.0,1700],["2020-02-10",5700.0,5700.0,5700.0,5700.0,600],["2020-02-11",5800.0,5800.0,5800.0,5800.0,1000],["2020-02-12",5800.0,5800.0,5800.0,5800.0,0],["2020-02-13",5800.0,5800.0,5800.0,5800.0,0],["2020-02-14",5800.0,5800.0,5800.0,5800.0,0],["2020-02-17",5800.0,5800.0,5800.0,5800.0,0],["2020-02-18",5700.0,5700.0,5700.0,5700.0,1200],["2020-02-19",5700.0,5700.0,5700.0,5700.0,0],["2020-02-20",5700.0,5700.0,5700.0,5700.0,2300],["2020-02-21",5700.0,5700.0,5700.0,5700.0,0],["2020-02-24",5700.0,5700.0,5700.0,5700.0,0],["2020-02-25",5700.0,5700.0,5700.0,5700.0,1000],["2020-02-26",5700.0,5700.0,5700.0,5700.0,700],["2020-02-27",5700.0,5700.0,5700.0,5700.0,0],["2020-02-28",5700.0,5700.0,5700.0,5700.0,0],["2020-03-02",5700.0,5700.0,5700.0,5700.0,0],["2020-03-03",5700.0,5700.0,5700.0,5700.0,0],["2020-03-04",5700.0,5700.0,5700.0,5700.0,1800],["2020-03-05",5700.0,5700.0,5700.0,5700.0,1700],["2020-03-06",5700.0,5700.0,5700.0,5700.0,0],["2020-03-09",5700.0,5700.0,5700.0,5700.0,0],["2020-03-10",5700.0,5700.0,5700.0,5700.0,0],["2020-03-11",5700.0,5700.0,5700.0,5700.0,0],["2020-03-12",5700.0,5700.0,5700.0,5700.0,0],["2020-03-13",5700.0,5700.0,5700.0,5700.0,0],["2020-03-16",5700.0,5700.0,5700.0,5700.0,0],["2020-03-17",5700.0,5700.0,5700.0,5700.0,0],["2020-03-18",5700.0,5700.0,5700.0,5700.0,0],["2020-03-19",5700.0,5700.0,5700.0,5700.0,0],["2020-03-20",5700.0,5700.0,5700.0,5700.0,0],["2020-03-23",5700.0,5700.0,5700.0,5700.0,0],["2020-03-24",5700.0,5700.0,5700.0,5700.0,0],["2020-03-25",5700.0,5700.0,5700.0,5700.0,0],["2020-03-26",5700.0,5700.0,5700.0,5700.0,0],["2020-03-27",5700.0,5700.0,5700.0,5700.0,0],["2020-03-30",5700.0,5700.0,5700.0,5700.0,0],["2020-03-31",5700.0,5700.0,5700.0,5700.0,0],["2020-04-01",5700.0,5700.0,5700.0,5700.0,0],["2020-04-03",5700.0,5700.0,5700.0,5700.0,0],["2020-04-06",5700.0,5700.0,5700.0,5700.0,0],["2020-04-07",5700.0,5700.0,5700.0,5700.0,0],["2020-04-08",5000.0,5000.0,5000.0,5000.0,1300],["2020-04-09",5000.0,5000.0,5000.0,5000.0,0],["2020-04-10",5000.0,5000.0,5000.0,5000.0,0],["2020-04-13",5000.0,5000.0,5000.0,5000.0,0],["2020-04-14",5000.0,5000.0,5000.0,5000.0,0],["2020-04-15",5500.0,5500.0,5500.0,5500.0,1000],["2020-04-16",5500.0,5500.0,5500.0,5500.0,500],["2020-04-17",5500.0,5500.0,5500.0,5500.0,0],["2020-04-20",5500.0,5500.0,5500.0,5500.0,0],["2020-04-21",5500.0,5500.0,5500.0,5500.0,0],["2020-04-22",5500.0,5500.0,5500.0,5500.0,0],["2020-04-23",5500.0,5500.0,5500.0,5500.0,500],["2020-04-24",5500.0,5500.0,5500.0,5500.0,0],["2020-04-27",5500.0,5500.0,5500.0,5500.0,0],["2020-04-28",5500.0,5500.0,5500.0,5500.0,0],["2020-04-29",5500.0,5500.0,5500.0,5500.0,0],["2020-05-04",5500.0,5500.0,5500.0,5500.0,0],["2020-05-05",5500.0,5500.0,5500.0,5500.0,0],["2020-05-06",5500.0,5500.0,5500.0,5500.0,0],["2020-05-07",5500.0,5500.0,5500.0,5500.0,0],["2020-05-08",5500.0,5500.0,5500.0,5500.0,0],["2020-05-11",5500.0,5500.0,5500.0,5500.0,0],["2020-05-12",5500.0,5500.0,5500.0,5500.0,0],["2020-05-13",5500.0,5500.0,5500.0,5500.0,0],["2020-05-14",5500.0,5500.0,5500.0,5500.0,0],["2020-05-15",5500.0,5500.0,5500.0,5500.0,0],["2020-05-18",5500.0,5500.0,5500.0,5500.0,0],["2020-05-19",5500.0,5500.0,5500.0,5500.0,0],["2020-05-20",5500.0,5500.0,5500.0,5500.0,0],["2020-05-21",5500.0,5500.0,5500.0,5500.0,0],["2020-05-22",5500.0,5500.0,5500.0,5500.0,0],["2020-05-25",5500.0,5500.0,5500.0,5500.0,0],["2020-05-26",5500.0,5500.0,5500.0,5500.0,0],["2020-05-27",5500.0,5500.0,5500.0,5500.0,0],["2020-05-28",5500.0,5500.0,5500.0,5500.0,0],["2020-05-29",5500.0,5500.0,5500.0,5500.0,0],["2020-06-01",5500.0,5500.0,5500.0,5500.0,0],["2020-06-02",5500.0,5500.0,5500.0,5500.0,0],["2020-06-03",5500.0,5500.0,5500.0,5500.0,0],["2020-06-04",5500.0,5500.0,5500.0,5500.0,0],["2020-06-05",5500.0,5500.0,5500.0,5500.0,0],["2020-06-08",5500.0,5500.0,5500.0,5500.0,0],["2020-06-09",5500.0,5500.0,5500.0,5500.0,0],["2020-06-10",5500.0,5500.0,5500.0,5500.0,0],["2020-06-11",5500.0,5500.0,5500.0,5500.0,0],["2020-06-12",5500.0,5500.0,5500.0,5500.0,0],["2020-06-15",5500.0,5500.0,5500.0,5500.0,0],["2020-06-16",5500.0,5500.0,5500.0,5500.0,0],["2020-06-17",5500.0,5500.0,5500.0,5500.0,0],["2020-06-18",5500.0,5500.0,5500.0,5500.0,0],["2020-06-19",5500.0,5500.0,5500.0,5500.0,0],["2020-06-22",5500.0,5500.0,5500.0,5500.0,0],["2020-06-23",5500.0,5500.0,5500.0,5500.0,0],["2020-06-24",5500.0,5500.0,5500.0,5500.0,0],["2020-06-25",5500.0,5500.0,5500.0,5500.0,0],["2020-06-26",5500.0,5500.0,5500.0,5500.0,0],["2020-06-29",5500.0,5500.0,5500.0,5500.0,0],["2020-06-30",5500.0,5500.0,5500.0,5500.0,0],["2020-07-01",5500.0,5500.0,5500.0,5500.0,0],["2020-07-02",5500.0,5500.0,5500.0,5500.0,0],["2020-07-03",5500.0,5500.0,5500.0,5500.0,0],["2020-07-06",5500.0,5500.0,5500.0,5500.0,0],["2020-07-07",5500.0,5500.0,5500.0,5500.0,0],["2020-07-08",5500.0,5500.0,5500.0,5500.0,0],["2020-07-09",5500.0,5500.0,5500.0,5500.0,0],["2020-07-10",5500.0,5500.0,5500.0,5500.0,0],["2020-07-13",5500.0,5500.0,5500.0,5500.0,0],["2020-07-14",5500.0,5500.0,5500.0,5500.0,0],["2020-07-15",5500.0,5500.0,5500.0,5500.0,0],["2020-07-16",5500.0,5500.0,5500.0,5500.0,0],["2020-07-17",5500.0,5500.0,5500.0,5500.0,0],["2020-07-20",5500.0,5500.0,5500.0,5500.0,0],["2020-07-21",5500.0,5500.0,5500.0,5500.0,0],["2020-07-22",5500.0,5500.0,5500.0,5500.0,0],["2020-07-23",5500.0,5500.0,5500.0,5500.0,0],["2020-07-24",5500.0,5500.0,5500.0,5500.0,0],["2020-07-27",5500.0,5500.0,5500.0,5500.0,0],["2020-07-28",5500.0,5500.0,5500.0,5500.0,0],["2020-07-29",5500.0,5500.0,5500.0,5500.0,0],["2020-07-30",5500.0,5500.0,5500.0,5500.0,0],["2020-07-31",5500.0,5500.0,5500.0,5500.0,0],["2020-08-03",5500.0,5500.0,5500.0,5500.0,0],["2020-08-04",5500.0,5500.0,5500.0,5500.0,0],["2020-08-05",5500.0,5500.0,5500.0,5500.0,0],["2020-08-06",5500.0,5500.0,5500.0,5500.0,0],["2020-08-07",5500.0,5500.0,5500.0,5500.0,0],["2020-08-10",5500.0,5500.0,5500.0,5500.0,0],["2020-08-11",5500.0,5500.0,5500.0,5500.0,0],["2020-08-12",5500.0,5500.0,5500.0,5500.0,0],["2020-08-13",5500.0,5500.0,5500.0,5500.0,0],["2020-08-14",5500.0,5500.0,5500.0,5500.0,0],["2020-08-17",5500.0,5500.0,5500.0,5500.0,0],["2020-08-18",5500.0,5500.0,5500.0,5500.0,0],["2020-08-19",5500.0,5500.0,5500.0,5500.0,0],["2020-08-20",5500.0,5500.0,5500.0,5500.0,0],["2020-08-21",5500.0,5500.0,5500.0,5500.0,0],["2020-08-24",5500.0,5500.0,5500.0,5500.0,0],["2020-08-25",5500.0,5500.0,5500.0,5500.0,0],["2020-08-26",5500.0,5500.0,5500.0,5500.0,0],["2020-08-27",5500.0,5500.0,5500.0,5500.0,0],["2020-08-28",5500.0,5500.0,5500.0,5500.0,0],["2020-08-31",5500.0,5500.0,5500.0,5500.0,0],["2020-09-01",5500.0,5500.0,5500.0,5500.0,0],["2020-09-03",5500.0,5500.0,5500.0,5500.0,0],["2020-09-04",5500.0,5500.0,5500.0,5500.0,0],["2020-09-07",5500.0,5500.0,5500.0,5500.0,0],["2020-09-08",5500.0,5500.0,5500.0,5500.0,0],["2020-09-09",5500.0,5500.0,5500.0,5500.0,0],["2020-09-10",5500.0,5500.0,5500.0,5500.0,0],["2020-09-11",5500.0,5500.0,5500.0,5500.0,0],["2020-09-14",5500.0,5500.0,5500.0,5500.0,0],["2020-09-15",5500.0,5500.0,5500.0,5500.0,0],["2020-09-16",5500.0,5500.0,5500.0,5500.0,0],["2020-09-17",5500.0,5500.0,5500.0,5500.0,0],["2020-09-18",5500.0,5500.0,5500.0,5500.0,0],["2020-09-21",5500.0,5500.0,5500.0,5500.0,0],["2020-09-22",5500.0,5500.0,5500.0,5500.0,0],["2020-09-23",5500.0,5500.0,5500.0,5500.0,0],["2020-09-24",5500.0,5500.0,5500.0,5500.0,0],["2020-09-25",5500.0,5500.0,5500.0,5500.0,0],["2020-09-28",5500.0,5500.0,5500.0,5500.0,0],["2020-09-29",5500.0,5500.0,5500.0,5500.0,0],["2020-09-30",5500.0,5500.0,5500.0,5500.0,0],["2020-10-01",5500.0,5500.0,5500.0,5500.0,0],["2020-10-02",5500.0,5500.0,5500.0,5500.0,0],["2020-10-05",5500.0,5500.0,5500.0,5500.0,0],["2020-10-06",5500.0,5500.0,5500.0,5500.0,0],["2020-10-07",5500.0,5500.0,5500.0,5500.0,0],["2020-10-08",5500.0,5500.0,5500.0,5500.0,0],["2020-10-09",5500.0,5500.0,5500.0,5500.0,0],["2020-10-12",5500.0,5500.0,5500.0,5500.0,0],["2020-10-13",5500.0,5500.0,5500.0,5500.0,0],["2020-10-14",5500.0,5500.0,5500.0,5500.0,0],["2020-10-15",5500.0,5500.0,5500.0,5500.0,0],["2020-10-16",5500.0,5500.0,5500.0,5500.0,0],["2020-10-19",5500.0,5500.0,5500.0,5500.0,0],["2020-10-20",5500.0,5500.0,5500.0,5500.0,0],["2020-10-21",5500.0,5500.0,5500.0,5500.0,0],["2020-10-22",5500.0,5500.0,5500.0,5500.0,0],["2020-10-23",5500.0,5500.0,5500.0,5500.0,0],["2020-10-26",5500.0,5500.0,5500.0,5500.0,0],["2020-10-27",5500.0,5500.0,5500.0,5500.0,0],["2020-10-28",5500.0,5500.0,5500.0,5500.0,0],["2020-10-29",5500.0,5500.0,5500.0,5500.0,0],["2020-10-30",5500.0,5500.0,5500.0,5500.0,0],["2020-11-02",5500.0,5500.0,5500.0,5500.0,0],["2020-11-03",5500.0,5500.0,5500.0,5500.0,0],["2020-11-04",5500.0,5500.0,5500.0,5500.0,0],["2020-11-05",5500.0,5500.0,5500.0,5500.0,0],["2020-11-06",5500.0,5500.0,5500.0,5500.0,0],["2020-11-09",5500.0,5500.0,5500.0,5500.0,0],["2020-11-10",5500.0,5500.0,5500.0,5500.0,0],["2020-11-11",5500.0,5500.0,5500.0,5500.0,0],["2020-11-12",5500.0,5500.0,5500.0,5500.0,0],["2020-11-13",5500.0,5500.0,5500.0,5500.0,0],["2020-11-16",5500.0,5500.0,5500.0,5500.0,0],["2020-11-17",5500.0,5500.0,5500.0,5500.0,0],["2020-11-18",5500.0,5500.0,5500.0,5500.0,0],["2020-11-19",5500.0,5500.0,5500.0,5500.0,0],["2020-11-20",5500.0,5500.0,5500.0,5500.0,0],["2020-11-23",5500.0,5500.0,5500.0,5500.0,0],["2020-11-24",5500.0,5500.0,5500.0,5500.0,0],["2020-11-25",5500.0,5500.0,5500.0,5500.0,0],["2020-11-26",5500.0,5500.0,5500.0,5500.0,0],["2020-11-27",5500.0,5500.0,5500.0,5500.0,0],["2020-11-30",5500.0,5500.0,5500.0,5500.0,0],["2020-12-01",5500.0,5500.0,5500.0,5500.0,0],["2020-12-02",5500.0,5500.0,5500.0,5500.0,0],["2020-12-03",5500.0,5500.0,5500.0,5500.0,0],["2020-12-04",5500.0,5500.0,5500.0,5500.0,0],["2020-12-07",5500.0,5500.0,5500.0,5500.0,0],["2020-12-08",5500.0,5500.0,5500.0,5500.0,0],["2020-12-09",5500.0,5500.0,5500.0,5500.0,0],["2020-12-10",5500.0,5500.0,5500.0,5500.0,0],["2020-12-11",5500.0,5500.0,5500.0,5500.0,0],["2020-12-14",5500.0,5500.0,5500.0,5500.0,0],["2020-12-15",5500.0,5500.0,5500.0,5500.0,0],["2020-12-16",5500.0,5500.0,5500.0,5500.0,0],["2020-12-17",5500.0,5500.0,5500.0,5500.0,0],["2020-12-18",5500.0,5500.0,5500.0,5500.0,0],["2020-12-21",5000.0,5000.0,5000.0,5000.0,100],["2020-12-22",5000.0,5000.0,5000.0,5000.0,4800],["2020-12-23",5000.0,5000.0,5000.0,5000.0,0],["2020-12-24",5000.0,5000.0,5000.0,5000.0,0],["2020-12-25",5000.0,5000.0,5000.0,5000.0,0],["2020-12-28",5000.0,5000.0,5000.0,5000.0,5000],["2020-12-29",5000.0,5000.0,5000.0,5000.0,0],["2020-12-30",5200.0,5200.0,5000.0,5000.0,13900],["2020-12-31",5100.0,5100.0,5100.0,5100.0,0],["2021-01-04",5300.0,5300.0,5300.0,5300.0,10000],["2021-01-05",5300.0,5300.0,5300.0,5300.0,0],["2021-01-06",5300.0,5300.0,5300.0,5300.0,0],["2021-01-07",5000.0,5000.0,5000.0,5000.0,10000],["2021-01-08",5000.0,5000.0,5000.0,5000.0,0],["2021-01-11",5000.0,5000.0,5000.0,5000.0,0],["2021-01-12",5000.0,5000.0,5000.0,5000.0,2200],["2021-01-13",5000.0,5000.0,5000.0,5000.0,0],["2021-01-14",5000.0,5000.0,5000.0,5000.0,0],["2021-01-15",5000.0,5000.0,5000.0,5000.0,0],["2021-01-18",5000.0,5000.0,5000.0,5000.0,0],["2021-01-19",5000.0,5000.0,5000.0,5000.0,0],["2021-01-20",5000.0,5000.0,5000.0,5000.0,0],["2021-01-21",5000.0,5000.0,5000.0,5000.0,0],["2021-01-22",5000.0,5000.0,5000.0,5000.0,0],["2021-01-25",5000.0,5000.0,5000.0,5000.0,0],["2021-01-26",5000.0,5000.0,5000.0,5000.0,1500],["2021-01-27",5000.0,5000.0,5000.0,5000.0,0],["2021-01-28",5000.0,5000.0,5000.0,5000.0,0],["2021-01-29",5000.0,5000.0,5000.0,5000.0,0],["2021-02-01",5000.0,5000.0,5000.0,5000.0,0],["2021-02-02",5000.0,5000.0,5000.0,5000.0,0],["2021-02-03",5000.0,5000.0,5000.0,5000.0,0],["2021-02-04",5000.0,5000.0,5000.0,5000.0,0],["2021-02-05",5000.0,5000.0,5000.0,5000.0,0],["2021-02-08",5000.0,5000.0,5000.0,5000.0,0],["2021-02-09",5000.0,5000.0,5000.0,5000.0,0],["2021-02-17",5000.0,5000.0,5000.0,5000.0,0],["2021-02-18",5000.0,5000.0,5000.0,5000.0,0],["2021-02-19",5000.0,5000.0,5000.0,5000.0,0],["2021-02-22",5000.0,5000.0,5000.0,5000.0,0],["2021-02-23",5000.0,5000.0,5000.0,5000.0,0],["2021-02-24",5000.0,5000.0,5000.0,5000.0,0],["2021-02-25",5000.0,5000.0,5000.0,5000.0,0],["2021-02-26",5000.0,5000.0,5000.0,5000.0,0],["2021-03-01",5000.0,5000.0,5000.0,5000.0,0],["2021-03-02",5000.0,5000.0,5000.0,5000.0,0],["2021-03-03",5000.0,5000.0,5000.0,5000.0,0],["2021-03-04",5000.0,5000.0,5000.0,5000.0,0],["2021-03-05",5000.0,5000.0,5000.0,5000.0,0],["2021-03-08",5000.0,5000.0,5000.0,5000.0,0],["2021-03-09",5000.0,5000.0,5000.0,5000.0,200],["2021-03-10",5000.0,5000.0,5000.0,5000.0,0],["2021-03-11",5000.0,5000.0,5000.0,5000.0,0],["2021-03-12",5000.0,5000.0,5000.0,5000.0,0],["2021-03-15",5000.0,5000.0,5000.0,5000.0,168],["2021-03-16",5000.0,5000.0,5000.0,5000.0,0],["2021-03-17",5000.0,5000.0,5000.0,5000.0,0],["2021-03-18",5000.0,5000.0,5000.0,5000.0,100],["2021-03-19",5000.0,5000.0,5000.0,5000.0,0],["2021-03-22",5000.0,5000.0,5000.0,5000.0,0],["2021-03-23",5000.0,5000.0,5000.0,5000.0,0],["2021-03-24",5000.0,5000.0,5000.0,5000.0,0],["2021-03-25",5000.0,5000.0,5000.0,5000.0,0],["2021-03-26",5000.0,5500.0,5000.0,5500.0,1800],["2021-03-29",5000.0,5000.0,5000.0,5000.0,100],["2021-03-30",5000.0,5000.0,5000.0,5000.0,0],["2021-03-31",5000.0,5000.0,5000.0,5000.0,0],["2021-04-01",5000.0,5000.0,5000.0,5000.0,0],["2021-04-02",5000.0,5000.0,5000.0,5000.0,0],["2021-04-05",5500.0,5500.0,5500.0,5500.0,300],["2021-04-06",5500.0,5500.0,5500.0,5500.0,0],["2021-04-07",5500.0,5500.0,5500.0,5500.0,500],["2021-04-08",5500.0,5500.0,5500.0,5500.0,0],["2021-04-09",5600.0,5600.0,5600.0,5600.0,1000],["2021-04-12",5600.0,6300.0,5600.0,5600.0,800],["2021-04-13",6000.0,6000.0,6000.0,6000.0,100],["2021-04-14",6600.0,6600.0,6400.0,6400.0,1000],["2021-04-15",6400.0,6400.0,6400.0,6400.0,2300],["2021-04-16",6000.0,6000.0,6000.0,6000.0,5000],["2021-04-19",6000.0,6000.0,6000.0,6000.0,0],["2021-04-20",6000.0,6000.0,6000.0,6000.0,0],["2021-04-22",6000.0,6000.0,6000.0,6000.0,400],["2021-04-23",6000.0,6000.0,6000.0,6000.0,0],["2021-04-26",5100.0,5100.0,5100.0,5100.0,300],["2021-04-27",4500.0,4500.0,4400.0,4400.0,600],["2021-04-28",4400.0,4400.0,4400.0,4400.0,0],["2021-04-29",4400.0,4400.0,4400.0,4400.0,0],["2021-05-04",4400.0,4400.0,4400.0,4400.0,0],["2021-05-05",5000.0,5000.0,5000.0,5000.0,100],["2021-05-06",5000.0,5000.0,5000.0,5000.0,0],["2021-05-07",5000.0,5000.0,5000.0,5000.0,0],["2021-05-10",5000.0,5000.0,5000.0,5000.0,0],["2021-05-11",4600.0,4600.0,4600.0,4600.0,100],["2021-05-12",4500.0,4500.0,4400.0,4400.0,2400],["2021-05-13",4200.0,4300.0,4100.0,4100.0,4000],["2021-05-14",4200.0,4200.0,3700.0,3800.0,17000],["2021-05-17",3900.0,3900.0,3900.0,3900.0,0],["2021-05-18",3900.0,3900.0,3900.0,3900.0,0],["2021-05-19",4100.0,4100.0,4100.0,4100.0,200],["2021-05-20",4600.0,4600.0,4600.0,4600.0,100],["2021-05-21",4000.0,4200.0,4000.0,4200.0,2900],["2021-05-24",4100.0,4100.0,4100.0,4100.0,0],["2021-05-25",4100.0,4100.0,4100.0,4100.0,100],["2021-05-26",4100.0,4100.0,4100.0,4100.0,0],["2021-05-27",4100.0,4100.0,4100.0,4100.0,0],["2021-05-28",4100.0,4100.0,4100.0,4100.0,0],["2021-05-31",4100.0,4100.0,4100.0,4100.0,0],["2021-06-01",4100.0,4100.0,4100.0,4100.0,700],["2021-06-02",4100.0,4100.0,4100.0,4100.0,0],["2021-06-03",4100.0,4100.0,3600.0,3600.0,1700],["2021-06-04",4000.0,4000.0,4000.0,4000.0,2000],["2021-06-07",4000.0,4000.0,4000.0,4000.0,0],["2021-06-08",4500.0,4500.0,4500.0,4500.0,500],["2021-06-09",4500.0,4500.0,4500.0,4500.0,0],["2021-06-10",4500.0,4500.0,4500.0,4500.0,0],["2021-06-11",4000.0,4000.0,4000.0,4000.0,100],["2021-06-14",4000.0,4000.0,4000.0,4000.0,0],["2021-06-15",4200.0,4200.0,4200.0,4200.0,4300],["2021-06-16",4200.0,4200.0,4200.0,4200.0,0],["2021-06-17",4000.0,4000.0,4000.0,4000.0,100],["2021-06-18",4000.0,4000.0,4000.0,4000.0,0],["2021-06-21",4000.0,4000.0,4000.0,4000.0,0],["2021-06-22",4200.0,4300.0,4200.0,4300.0,600],["2021-06-23",4200.0,4200.0,4200.0,4200.0,0],["2021-06-24",4000.0,4000.0,4000.0,4000.0,100],["2021-06-25",4000.0,4000.0,4000.0,4000.0,0],["2021-06-28",4000.0,4000.0,4000.0,4000.0,0],["2021-06-29",4000.0,4000.0,4000.0,4000.0,0],["2021-06-30",4000.0,4000.0,4000.0,4000.0,0],["2021-07-01",4300.0,4400.0,4300.0,4400.0,200],["2021-07-02",4400.0,4400.0,4400.0,4400.0,0],["2021-07-05",4400.0,4400.0,4400.0,4400.0,0],["2021-07-06",4200.0,4200.0,4200.0,4200.0,1300],["2021-07-07",4200.0,4200.0,4200.0,4200.0,0],["2021-07-08",4200.0,4200.0,4200.0,4200.0,0],["2021-07-09",4200.0,4200.0,4200.0,4200.0,0],["2021-07-12",4000.0,4000.0,4000.0,4000.0,700],["2021-07-13",4000.0,4000.0,4000.0,4000.0,0],["2021-07-14",4000.0,4000.0,4000.0,4000.0,500],["2021-07-15",4000.0,4000.0,4000.0,4000.0,0],["2021-07-16",4500.0,4500.0,4500.0,4500.0,100],["2021-07-19",4500.0,4500.0,4500.0,4500.0,0],["2021-07-20",5000.0,5000.0,5000.0,5000.0,100],["2021-07-21",4300.0,4300.0,4300.0,4300.0,700],["2021-07-22",4500.0,4900.0,4500.0,4900.0,1200],["2021-07-23",4700.0,4700.0,4700.0,4700.0,100],["2021-07-26",4700.0,4700.0,4700.0,4700.0,0],["2021-07-27",4700.0,4700.0,4700.0,4700.0,0],["2021-07-28",4700.0,4700.0,4700.0,4700.0,0],["2021-07-29",4700.0,4700.0,4700.0,4700.0,0],["2021-07-30",4000.0,4000.0,4000.0,4000.0,100],["2021-08-02",4000.0,4000.0,4000.0,4000.0,0],["2021-08-03",4600.0,4600.0,4600.0,4600.0,100],["2021-08-04",4600.0,4600.0,4600.0,4600.0,0],["2021-08-05",4800.0,4800.0,4800.0,4800.0,100],["2021-08-06",4800.0,4800.0,4800.0,4800.0,0],["2021-08-09",4800.0,4800.0,4800.0,4800.0,300],["2021-08-10",4800.0,4800.0,4800.0,4800.0,0],["2021-08-11",4800.0,4800.0,4800.0,4800.0,0],["2021-08-12",4800.0,4800.0,4800.0,4800.0,0],["2021-08-13",4800.0,4800.0,4800.0,4800.0,0],["2021-08-16",4800.0,4800.0,4800.0,4800.0,0],["2021-08-17",4800.0,4800.0,4800.0,4800.0,0],["2021-08-18",4800.0,4800.0,4800.0,4800.0,0],["2021-08-19",4800.0,4800.0,4800.0,4800.0,0],["2021-08-20",4800.0,4800.0,4800.0,4800.0,0],["2021-08-23",4800.0,4800.0,4800.0,4800.0,0],["2021-08-24",4800.0,4800.0,4800.0,4800.0,0],["2021-08-25",4800.0,4800.0,4800.0,4800.0,0],["2021-08-26",4800.0,4800.0,4800.0,4800.0,700],["2021-08-27",4800.0,4800.0,4800.0,4800.0,0],["2021-08-30",4800.0,4800.0,4800.0,4800.0,0],["2021-08-31",4800.0,4800.0,4800.0,4800.0,0],["2021-09-01",4800.0,4800.0,4800.0,4800.0,0],["2021-09-06",4800.0,4800.0,4800.0,4800.0,0],["2021-09-07",4800.0,4800.0,4800.0,4800.0,0],["2021-09-08",4800.0,4800.0,4800.0,4800.0,0],["2021-09-09",4800.0,4800.0,4800.0,4800.0,0],["2021-09-10",4800.0,4800.0,4800.0,4800.0,0],["2021-09-13",5500.0,5500.0,4600.0,4600.0,1800],["2021-09-14",5700.0,5700.0,5500.0,5500.0,2400],["2021-09-15",5500.0,5500.0,5500.0,5500.0,0],["2021-09-16",5500.0,5500.0,5500.0,5500.0,0],["2021-09-17",5500.0,5500.0,5500.0,5500.0,0],["2021-09-20",5400.0,5400.0,5400.0,5400.0,1100],["2021-09-21",5400.0,6200.0,5400.0,6000.0,5100],["2021-09-22",6300.0,6500.0,6100.0,6500.0,16000],["2021-09-23",7000.0,7200.0,7000.0,7200.0,10400],["2021-09-24",8000.0,8100.0,6700.0,7000.0,14300],["2021-09-27",7900.0,7900.0,6500.0,6500.0,7700],["2021-09-28",6600.0,7400.0,6600.0,6900.0,8900],["2021-09-29",7700.0,7700.0,6900.0,6900.0,6100],["2021-09-30",7800.0,7800.0,7000.0,7100.0,5200],["2021-10-01",7100.0,7100.0,6700.0,7100.0,6300],["2021-10-04",8100.0,8100.0,6300.0,6900.0,12600],["2021-10-05",6700.0,7000.0,6500.0,7000.0,8200],["2021-10-06",7900.0,7900.0,6300.0,6900.0,9700],["2021-10-07",6500.0,6700.0,6500.0,6700.0,8600],["2021-10-08",6900.0,6900.0,6500.0,6600.0,2400],["2021-10-11",6500.0,6500.0,6500.0,6500.0,4000],["2021-10-12",6500.0,6500.0,6500.0,6500.0,1000],["2021-10-13",6400.0,6400.0,6300.0,6300.0,2100],["2021-10-14",6200.0,6900.0,6200.0,6500.0,21600],["2021-10-15",6400.0,6500.0,6400.0,6500.0,10200],["2021-10-18",6600.0,6900.0,6600.0,6900.0,1900],["2021-10-19",6900.0,6900.0,6500.0,6600.0,2900],["2021-10-20",6500.0,6900.0,6500.0,6900.0,900],["2021-10-21",6500.0,7900.0,6500.0,6700.0,7400],["2021-10-22",6800.0,6800.0,6800.0,6800.0,1000],["2021-10-25",6300.0,6800.0,6300.0,6400.0,17300],["2021-10-26",6400.0,6400.0,6400.0,6400.0,1500],["2021-10-27",6400.0,6500.0,6400.0,6500.0,1100],["2021-10-28",6600.0,6800.0,6600.0,6800.0,500],["2021-10-29",6700.0,6700.0,6700.0,6700.0,2100],["2021-11-01",6800.0,6800.0,6700.0,6700.0,8900],["2021-11-02",6900.0,6900.0,6900.0,6900.0,3200],["2021-11-03",6900.0,6900.0,6900.0,6900.0,1500],["2021-11-04",6900.0,6900.0,6900.0,6900.0,0],["2021-11-05",6300.0,6600.0,6300.0,6600.0,2900],["2021-11-08",6900.0,6900.0,6800.0,6800.0,7000],["2021-11-09",6900.0,6900.0,6900.0,6900.0,0],["2021-11-10",6900.0,7200.0,6900.0,7200.0,4500],["2021-11-11",6800.0,6800.0,6800.0,6800.0,200],["2021-11-12",6800.0,6800.0,6800.0,6800.0,1100],["2021-11-15",6900.0,7800.0,6900.0,7800.0,7900],["2021-11-16",7600.0,8500.0,7600.0,8500.0,5900],["2021-11-17",8600.0,8600.0,8500.0,8600.0,1000],["2021-11-18",7400.0,8100.0,7400.0,8100.0,18700],["2021-11-19",8500.0,8500.0,8400.0,8500.0,1300],["2021-11-22",8100.0,8100.0,8100.0,8100.0,1000],["2021-11-23",8100.0,8100.0,8100.0,8100.0,0],["2021-11-24",8100.0,8100.0,8100.0,8100.0,200],["2021-11-25",8100.0,8100.0,7500.0,7500.0,400],["2021-11-26",8000.0,8000.0,8000.0,8000.0,0],["2021-11-29",7500.0,7500.0,7500.0,7500.0,100],["2021-11-30",7200.0,7200.0,7200.0,7200.0,100],["2021-12-01",7400.0,7600.0,7400.0,7600.0,800],["2021-12-02",7500.0,7500.0,7500.0,7500.0,100],["2021-12-03",7500.0,7600.0,7500.0,7600.0,3600],["2021-12-06",7500.0,7600.0,7500.0,7500.0,6000],["2021-12-07",7600.0,7600.0,7600.0,7600.0,300],["2021-12-08",7500.0,7600.0,7500.0,7600.0,900],["2021-12-09",7300.0,7300.0,7300.0,7300.0,100],["2021-12-10",7400.0,7500.0,7400.0,7500.0,200],["2021-12-13",7500.0,7500.0,7500.0,7500.0,2000],["2021-12-14",7100.0,7100.0,7100.0,7100.0,100],["2021-12-15",7200.0,7700.0,7200.0,7700.0,2500],["2021-12-16",7900.0,8000.0,7700.0,8000.0,13800],["2021-12-17",7900.0,8100.0,7900.0,8000.0,2000],["2021-12-20",8100.0,9300.0,8100.0,9300.0,20500],["2021-12-21",8800.0,9300.0,8800.0,9100.0,8800],["2021-12-22",8700.0,8700.0,8700.0,8700.0,11300],["2021-12-23",8800.0,8900.0,8800.0,8900.0,2500],["2021-12-24",8900.0,8900.0,8900.0,8900.0,0],["2021-12-27",8900.0,8900.0,8900.0,8900.0,0],["2021-12-28",9000.0,9000.0,8000.0,8400.0,1800],["2021-12-29",8100.0,8200.0,7900.0,8000.0,23600],["2021-12-30",8000.0,8300.0,8000.0,8300.0,200],["2021-12-31",8000.0,8200.0,8000.0,8200.0,300],["2022-01-04",8100.0,8200.0,8100.0,8200.0,25200],["2022-01-05",8300.0,8300.0,8200.0,8200.0,1000],["2022-01-06",8200.0,8200.0,8200.0,8200.0,1300],["2022-01-07",8200.0,8500.0,8200.0,8500.0,1500],["2022-01-10",8400.0,8400.0,8400.0,8400.0,0],["2022-01-11",8400.0,8400.0,8400.0,8400.0,0],["2022-01-12",8400.0,8400.0,8400.0,8400.0,0],["2022-01-13",9400.0,9400.0,9000.0,9200.0,1200],["2022-01-14",8000.0,8200.0,8000.0,8100.0,3200],["2022-01-17",7000.0,7000.0,7000.0,7000.0,200],["2022-01-18",7500.0,7500.0,7500.0,7500.0,500],["2022-01-19",7500.0,7500.0,7500.0,7500.0,0],["2022-01-20",7500.0,7500.0,7500.0,7500.0,0],["2022-01-21",7500.0,7500.0,7500.0,7500.0,0],["2022-01-24",7000.0,7000.0,6400.0,6500.0,2800],["2022-01-25",6500.0,6500.0,6500.0,6500.0,0],["2022-01-26",6500.0,6500.0,6500.0,6500.0,0],["2022-01-27",7400.0,7400.0,7400.0,7400.0,200],["2022-01-28",8100.0,8100.0,8100.0,8100.0,2000],["2022-02-07",8200.0,8200.0,8200.0,8200.0,100],["2022-02-08",8200.0,8200.0,8200.0,8200.0,0],["2022-02-09",8200.0,8200.0,8200.0,8200.0,0],["2022-02-10",8200.0,8200.0,8200.0,8200.0,3400],["2022-02-11",8200.0,8200.0,8200.0,8200.0,0],["2022-02-14",8200.0,8200.0,8200.0,8200.0,0],["2022-02-15",8200.0,8200.0,8200.0,8200.0,200],["2022-02-16",8500.0,8600.0,8500.0,8600.0,5100],["2022-02-17",9400.0,9400.0,9400.0,9400.0,100],["2022-02-18",9400.0,9400.0,9400.0,9400.0,0],["2022-02-21",9000.0,9000.0,9000.0,9000.0,200],["2022-02-22",9000.0,9000.0,9000.0,9000.0,0],["2022-02-23",10300.0,10300.0,8300.0,8400.0,800],["2022-02-24",9000.0,9000.0,8400.0,8700.0,5800],["2022-02-25",9000.0,9200.0,8700.0,8800.0,4700],["2022-02-28",9100.0,9100.0,9100.0,9100.0,0],["2022-03-01",8600.0,8600.0,8600.0,8600.0,200],["2022-03-02",8600.0,8600.0,8600.0,8600.0,200],["2022-03-03",8700.0,8800.0,8700.0,8700.0,3300],["2022-03-04",8600.0,8600.0,8500.0,8600.0,3100],["2022-03-07",8500.0,8900.0,8500.0,8600.0,2400],["2022-03-08",8700.0,8700.0,8600.0,8700.0,3900],["2022-03-09",8700.0,8800.0,8700.0,8800.0,5800],["2022-03-10",8800.0,9000.0,8800.0,9000.0,7100],["2022-03-11",9000.0,9000.0,9000.0,9000.0,200],["2022-03-14",9000.0,9000.0,9000.0,9000.0,3100],["2022-03-15",9900.0,9900.0,9900.0,9900.0,100],["2022-03-16",9900.0,9900.0,8900.0,8900.0,1600],["2022-03-17",9000.0,9000.0,9000.0,9000.0,900],["2022-03-18",9000.0,9000.0,9000.0,9000.0,0],["2022-03-21",9000.0,9100.0,9000.0,9100.0,1500],["2022-03-22",9100.0,9100.0,9100.0,9100.0,400],["2022-03-23",8900.0,8900.0,8900.0,8900.0,652],["2022-03-24",9200.0,9200.0,9200.0,9200.0,5400],["2022-03-25",9300.0,9300.0,9300.0,9300.0,600],["2022-03-28",9300.0,9300.0,9300.0,9300.0,2700],["2022-03-29",9300.0,9300.0,9300.0,9300.0,0],["2022-03-30",9300.0,9300.0,9300.0,9300.0,0],["2022-03-31",9000.0,9200.0,9000.0,9200.0,400],["2022-04-01",8800.0,9400.0,8800.0,9300.0,5400],["2022-04-04",8900.0,8900.0,8900.0,8900.0,600],["2022-04-05",9000.0,9100.0,9000.0,9100.0,600],["2022-04-06",9100.0,9100.0,9100.0,9100.0,1000],["2022-04-07",9100.0,9100.0,9100.0,9100.0,2000],["2022-04-08",8900.0,8900.0,8900.0,8900.0,200],["2022-04-12",8900.0,8900.0,8900.0,8900.0,0],["2022-04-13",9800.0,9800.0,9800.0,9800.0,100],["2022-04-14",9000.0,9000.0,9000.0,9000.0,300],["2022-04-15",9000.0,9000.0,9000.0,9000.0,0],["2022-04-18",9000.0,9000.0,9000.0,9000.0,0],["2022-04-19",9000.0,9000.0,9000.0,9000.0,0],["2022-04-20",9000.0,9000.0,9000.0,9000.0,0],["2022-04-21",9000.0,9000.0,9000.0,9000.0,0],["2022-04-22",9000.0,9000.0,9000.0,9000.0,4400],["2022-04-25",9000.0,9000.0,9000.0,9000.0,0],["2022-04-26",9000.0,9000.0,9000.0,9000.0,0],["2022-04-27",9000.0,9000.0,9000.0,9000.0,0],["2022-04-28",9000.0,9000.0,9000.0,9000.0,0],["2022-04-29",9000.0,9000.0,9000.0,9000.0,0],["2022-05-04",9000.0,9000.0,9000.0,9000.0,0],["2022-05-05",9000.0,9000.0,9000.0,9000.0,0],["2022-05-06",9000.0,9000.0,9000.0,9000.0,0],["2022-05-09",9000.0,9000.0,9000.0,9000.0,0],["2022-05-10",9000.0,9000.0,9000.0,9000.0,0],["2022-05-11",9000.0,9000.0,9000.0,9000.0,0],["2022-05-12",10200.0,10200.0,10200.0,10200.0,100],["2022-05-13",10200.0,10200.0,10200.0,10200.0,0],["2022-05-16",10200.0,10200.0,10200.0,10200.0,0],["2022-05-17",10200.0,10200.0,10200.0,10200.0,0],["2022-05-18",10200.0,10200.0,10200.0,10200.0,0],["2022-05-19",10200.0,10200.0,10200.0,10200.0,0],["2022-05-20",10200.0,10200.0,10200.0,10200.0,0],["2022-05-23",10200.0,10200.0,10200.0,10200.0,0],["2022-05-24",10200.0,10200.0,10200.0,10200.0,0],["2022-05-25",10200.0,10200.0,10200.0,10200.0,0],["2022-05-26",10200.0,10200.0,10200.0,10200.0,0],["2022-05-27",10200.0,10200.0,10200.0,10200.0,0],["2022-05-30",10200.0,10200.0,10200.0,10200.0,0],["2022-05-31",10200.0,10200.0,10200.0,10200.0,0],["2022-06-01",11400.0,11400.0,8700.0,8700.0,800],["2022-06-02",7700.0,7700.0,7700.0,7700.0,1500],["2022-06-03",6600.0,8700.0,6600.0,8700.0,300],["2022-06-06",7200.0,7200.0,7200.0,7200.0,100],["2022-06-07",8100.0,8100.0,8100.0,8100.0,200],["2022-06-08",7500.0,7500.0,7500.0,7500.0,100],["2022-06-09",8300.0,8300.0,7800.0,7800.0,200],["2022-06-10",8100.0,8100.0,8100.0,8100.0,0],["2022-06-13",8100.0,8100.0,8100.0,8100.0,0],["2022-06-14",8100.0,8100.0,8100.0,8100.0,0],["2022-06-15",7700.0,7700.0,7700.0,7700.0,100],["2022-06-16",7700.0,7700.0,7700.0,7700.0,0],["2022-06-17",8500.0,8500.0,8500.0,8500.0,100],["2022-06-20",7300.0,7300.0,7300.0,7300.0,1100],["2022-06-21",7300.0,7300.0,7300.0,7300.0,0],["2022-06-22",7900.0,7900.0,7900.0,7900.0,100],["2022-06-23",6800.0,6800.0,6800.0,6800.0,100],["2022-06-24",7700.0,7700.0,7700.0,7700.0,100],["2022-06-27",7700.0,7700.0,7700.0,7700.0,0],["2022-06-28",7700.0,7700.0,7700.0,7700.0,0],["2022-06-29",7300.0,8400.0,7300.0,8400.0,200],["2022-06-30",7900.0,7900.0,7900.0,7900.0,0],["2022-07-01",7900.0,7900.0,7900.0,7900.0,0],["2022-07-04",7900.0,7900.0,7900.0,7900.0,0],["2022-07-05",7900.0,7900.0,7900.0,7900.0,0],["2022-07-06",7400.0,7700.0,7400.0,7700.0,200],["2022-07-07",7600.0,7600.0,7600.0,7600.0,0],["2022-07-08",7600.0,7600.0,7600.0,7600.0,0],["2022-07-11",7600.0,7600.0,7600.0,7600.0,0],["2022-07-12",7600.0,7600.0,7600.0,7600.0,0],["2022-07-13",7400.0,7400.0,7400.0,7400.0,100],["2022-07-14",7400.0,7400.0,7400.0,7400.0,100],["2022-07-15",7300.0,7300.0,7000.0,7000.0,200],["2022-07-18",7200.0,7200.0,7200.0,7200.0,0],["2022-07-19",7200.0,7200.0,7200.0,7200.0,0],["2022-07-20",7200.0,7200.0,7200.0,7200.0,0],["2022-07-21",7200.0,7200.0,7200.0,7200.0,0],["2022-07-22",7000.0,7000.0,7000.0,7000.0,100],["2022-07-25",7000.0,7000.0,7000.0,7000.0,0],["2022-07-26",7000.0,7000.0,7000.0,7000.0,0],["2022-07-27",7000.0,7000.0,7000.0,7000.0,0],["2022-07-28",7300.0,7300.0,7000.0,7000.0,7400],["2022-07-29",7000.0,7000.0,7000.0,7000.0,0],["2022-08-01",7000.0,7000.0,7000.0,7000.0,0],["2022-08-02",7200.0,7300.0,7200.0,7300.0,300],["2022-08-03",7200.0,7200.0,7200.0,7200.0,0],["2022-08-04",7200.0,7200.0,7200.0,7200.0,300],["2022-08-05",7100.0,7100.0,7100.0,7100.0,100],["2022-08-08",8000.0,8000.0,8000.0,8000.0,100],["2022-08-09",8000.0,8000.0,8000.0,8000.0,0],["2022-08-10",8000.0,8000.0,8000.0,8000.0,0],["2022-08-11",8000.0,8000.0,8000.0,8000.0,0],["2022-08-12",9100.0,9100.0,9100.0,9100.0,100],["2022-08-15",9100.0,9100.0,9100.0,9100.0,200],["2022-08-16",9100.0,9100.0,9100.0,9100.0,0],["2022-08-17",9100.0,9100.0,9100.0,9100.0,0],["2022-08-18",9100.0,9100.0,9100.0,9100.0,0],["2022-08-19",7800.0,7800.0,7800.0,7800.0,800],["2022-08-22",8800.0,8800.0,8800.0,8800.0,100],["2022-08-23",8800.0,8800.0,8800.0,8800.0,0],["2022-08-24",10000.0,10000.0,7500.0,8400.0,300],["2022-08-25",8600.0,8600.0,8600.0,8600.0,0],["2022-08-26",8600.0,8600.0,8600.0,8600.0,0],["2022-08-29",8600.0,8600.0,8600.0,8600.0,0],["2022-08-30",7400.0,7400.0,7400.0,7400.0,300],["2022-08-31",7400.0,7400.0,7400.0,7400.0,200],["2022-09-05",7400.0,7400.0,7400.0,7400.0,0],["2022-09-06",7400.0,7400.0,7400.0,7400.0,0],["2022-09-07",7400.0,7400.0,7400.0,7400.0,0],["2022-09-08",7400.0,7400.0,7400.0,7400.0,0],["2022-09-09",7000.0,7000.0,7000.0,7000.0,800],["2022-09-12",7000.0,7000.0,7000.0,7000.0,0],["2022-09-13",7000.0,7000.0,7000.0,7000.0,1300],["2022-09-14",7000.0,7000.0,7000.0,7000.0,0],["2022-09-15",7900.0,7900.0,6000.0,7900.0,400],["2022-09-16",7300.0,7300.0,7300.0,7300.0,0],["2022-09-19",7300.0,7300.0,7300.0,7300.0,0],["2022-09-20",7300.0,7300.0,7300.0,7300.0,0],["2022-09-21",7300.0,7300.0,7300.0,7300.0,0],["2022-09-22",7300.0,7300.0,7300.0,7300.0,0],["2022-09-23",7000.0,7000.0,7000.0,7000.0,100],["2022-09-26",7000.0,7000.0,7000.0,7000.0,0],["2022-09-27",7000.0,7000.0,7000.0,7000.0,0],["2022-09-28",8000.0,8000.0,7900.0,7900.0,500],["2022-09-29",8800.0,8800.0,8800.0,8800.0,100],["2022-09-30",7500.0,7500.0,7500.0,7500.0,100],["2022-10-03",7500.0,7500.0,7500.0,7500.0,0],["2022-10-04",7100.0,7100.0,7100.0,7100.0,100],["2022-10-05",7100.0,7100.0,7100.0,7100.0,0],["2022-10-06",7100.0,7100.0,7100.0,7100.0,0],["2022-10-07",8100.0,8100.0,8100.0,8100.0,100],["2022-10-10",8100.0,8100.0,8100.0,8100.0,0],["2022-10-11",6900.0,8800.0,6900.0,8800.0,200],["2022-10-12",7900.0,7900.0,7900.0,7900.0,0],["2022-10-13",8900.0,8900.0,8000.0,8000.0,200],["2022-10-14",7300.0,7900.0,7300.0,7900.0,300],["2022-10-17",7700.0,7700.0,7700.0,7700.0,0],["2022-10-18",7700.0,7700.0,7700.0,7700.0,0],["2022-10-19",7700.0,7700.0,7700.0,7700.0,0],["2022-10-20",7200.0,7200.0,7200.0,7200.0,100],["2022-10-21",7200.0,7200.0,7200.0,7200.0,0],["2022-10-24",6800.0,6800.0,6800.0,6800.0,1000],["2022-10-25",6800.0,6800.0,6800.0,6800.0,0],["2022-10-26",6600.0,6600.0,6600.0,6600.0,100],["2022-10-27",6600.0,6600.0,6600.0,6600.0,0],["2022-10-28",6600.0,6600.0,6600.0,6600.0,0],["2022-10-31",6600.0,6600.0,6600.0,6600.0,400],["2022-11-01",6600.0,6600.0,6600.0,6600.0,1500],["2022-11-02",6600.0,6600.0,6600.0,6600.0,1000],["2022-11-03",6300.0,6300.0,6300.0,6300.0,100],["2022-11-04",6300.0,6300.0,6300.0,6300.0,0],["2022-11-07",6300.0,6300.0,6300.0,6300.0,0],["2022-11-08",6300.0,6300.0,6300.0,6300.0,0],["2022-11-09",6300.0,6300.0,6300.0,6300.0,0],["2022-11-10",6300.0,6300.0,6300.0,6300.0,0],["2022-11-11",6300.0,6300.0,6300.0,6300.0,0],["2022-11-14",6300.0,6300.0,6300.0,6300.0,0],["2022-11-15",6300.0,6300.0,6300.0,6300.0,0],["2022-11-16",6300.0,6300.0,6300.0,6300.0,100],["2022-11-17",6300.0,6300.0,6300.0,6300.0,0],["2022-11-18",6300.0,6300.0,6300.0,6300.0,0],["2022-11-21",6000.0,6000.0,5600.0,5600.0,4500],["2022-11-22",5800.0,5800.0,5800.0,5800.0,200],["2022-11-23",5800.0,5800.0,5800.0,5800.0,0],["2022-11-24",5800.0,5800.0,5800.0,5800.0,0],["2022-11-25",5800.0,5800.0,5800.0,5800.0,400],["2022-11-28",5800.0,5800.0,5800.0,5800.0,0],["2022-11-29",5800.0,5800.0,5800.0,5800.0,0],["2022-11-30",5800.0,5800.0,5800.0,5800.0,0],["2022-12-01",5800.0,5800.0,5800.0,5800.0,0],["2022-12-02",5800.0,5800.0,5800.0,5800.0,0],["2022-12-05",5800.0,5800.0,5800.0,5800.0,0],["2022-12-06",5800.0,5800.0,5800.0,5800.0,0],["2022-12-07",5800.0,5800.0,5800.0,5800.0,0],["2022-12-08",5800.0,5800.0,5800.0,5800.0,0],["2022-12-09",6600.0,6600.0,6600.0,6600.0,100],["2022-12-12",7500.0,7500.0,7500.0,7500.0,1200],["2022-12-13",8500.0,8500.0,8500.0,8500.0,100],["2022-12-14",8500.0,8500.0,8500.0,8500.0,700],["2022-12-15",8500.0,8500.0,8500.0,8500.0,0],["2022-12-16",9600.0,9600.0,9600.0,9600.0,100],["2022-12-19",9600.0,9600.0,9600.0,9600.0,0],["2022-12-20",9600.0,9600.0,9600.0,9600.0,0],["2022-12-21",9600.0,9600.0,9600.0,9600.0,0],["2022-12-22",9600.0,9600.0,9600.0,9600.0,0],["2022-12-23",9600.0,9600.0,9600.0,9600.0,0],["2022-12-26",9600.0,9600.0,9600.0,9600.0,0],["2022-12-27",9600.0,9600.0,9600.0,9600.0,0],["2022-12-28",9600.0,9600.0,9600.0,9600.0,0],["2022-12-29",9600.0,9600.0,9600.0,9600.0,0],["2022-12-30",9600.0,9600.0,9600.0,9600.0,0],["2023-01-03",9600.0,9600.0,9600.0,9600.0,0],["2023-01-04",9600.0,9600.0,9600.0,9600.0,0],["2023-01-05",9600.0,9600.0,9600.0,9600.0,0],["2023-01-06",9600.0,9600.0,9600.0,9600.0,0],["2023-01-09",9600.0,9600.0,9600.0,9600.0,0],["2023-01-10",9600.0,9600.0,9600.0,9600.0,0],["2023-01-11",9600.0,9600.0,9600.0,9600.0,0],["2023-01-12",9600.0,9600.0,9600.0,9600.0,0],["2023-01-13",9600.0,9600.0,9600.0,9600.0,0],["2023-01-16",9600.0,9600.0,9600.0,9600.0,0],["2023-01-17",9600.0,9600.0,9600.0,9600.0,0],["2023-01-18",9600.0,9600.0,9600.0,9600.0,0],["2023-01-19",9600.0,9600.0,9600.0,9600.0,0],["2023-01-27",8200.0,8200.0,8200.0,8200.0,100],["2023-01-30",8200.0,8200.0,7000.0,7000.0,1000],["2023-01-31",7100.0,7100.0,7100.0,7100.0,0],["2023-02-01",6300.0,6300.0,6300.0,6300.0,700],["2023-02-02",6300.0,6300.0,6300.0,6300.0,200],["2023-02-03",6300.0,6300.0,6300.0,6300.0,0],["2023-02-06",7200.0,7200.0,7200.0,7200.0,100],["2023-02-07",8100.0,8100.0,8100.0,8100.0,100],["2023-02-08",8100.0,8100.0,8100.0,8100.0,0],["2023-02-09",8100.0,8100.0,8100.0,8100.0,0],["2023-02-10",8100.0,8100.0,8100.0,8100.0,0],["2023-02-13",8100.0,8100.0,8100.0,8100.0,0],["2023-02-14",8100.0,8100.0,8100.0,8100.0,0],["2023-02-15",8100.0,8100.0,8100.0,8100.0,0],["2023-02-16",8100.0,8100.0,8100.0,8100.0,0],["2023-02-17",8100.0,8100.0,8100.0,8100.0,0],["2023-02-20",8100.0,8100.0,8100.0,8100.0,0],["2023-02-21",8100.0,8100.0,8100.0,8100.0,0],["2023-02-22",8100.0,8100.0,8100.0,8100.0,0],["2023-02-23",8100.0,8100.0,8100.0,8100.0,0],["2023-02-24",8100.0,8100.0,8100.0,8100.0,0],["2023-02-27",8100.0,8100.0,8100.0,8100.0,0],["2023-02-28",8100.0,8100.0,8100.0,8100.0,0],["2023-03-01",8100.0,8100.0,8100.0,8100.0,0],["2023-03-02",8100.0,8100.0,8100.0,8100.0,0],["2023-03-03",8100.0,8100.0,8100.0,8100.0,0],["2023-03-06",8100.0,8100.0,8100.0,8100.0,0],["2023-03-07",9200.0,9200.0,9200.0,9200.0,200],["2023-03-08",9200.0,9200.0,9200.0,9200.0,0],["2023-03-09",9200.0,9200.0,9200.0,9200.0,0],["2023-03-10",9200.0,9200.0,9200.0,9200.0,0],["2023-03-13",9200.0,9200.0,9200.0,9200.0,0],["2023-03-14",9200.0,9200.0,9200.0,9200.0,0],["2023-03-15",9200.0,9200.0,9200.0,9200.0,0],["2023-03-16",9200.0,9200.0,9200.0,9200.0,0],["2023-03-17",9200.0,9200.0,9200.0,9200.0,0],["2023-03-20",9200.0,9200.0,9200.0,9200.0,0],["2023-03-21",9200.0,9200.0,9200.0,9200.0,0],["2023-03-22",9200.0,9200.0,9200.0,9200.0,0],["2023-03-23",9200.0,9200.0,9200.0,9200.0,0],["2023-03-24",9200.0,9200.0,9200.0,9200.0,0],["2023-03-27",9200.0,9200.0,9200.0,9200.0,0],["2023-03-28",9200.0,9200.0,9200.0,9200.0,0],["2023-03-29",9200.0,9200.0,9200.0,9200.0,0],["2023-03-30",9200.0,9200.0,9200.0,9200.0,0],["2023-03-31",9200.0,9200.0,9200.0,9200.0,0],["2023-04-03",9200.0,9200.0,9200.0,9200.0,0],["2023-04-04",9200.0,9200.0,9200.0,9200.0,0],["2023-04-05",9200.0,9200.0,9200.0,9200.0,0],["2023-04-06",9200.0,9200.0,9200.0,9200.0,0],["2023-04-07",7900.0,7900.0,7900.0,7900.0,100],["2023-04-10",7900.0,7900.0,7900.0,7900.0,0],["2023-04-11",7900.0,7900.0,7900.0,7900.0,0],["2023-04-12",7900.0,7900.0,7900.0,7900.0,0],["2023-04-13",7900.0,7900.0,7900.0,7900.0,0],["2023-04-14",7900.0,7900.0,7900.0,7900.0,0],["2023-04-17",7900.0,7900.0,7900.0,7900.0,0],["2023-04-18",7900.0,7900.0,7900.0,7900.0,0],["2023-04-19",7900.0,7900.0,7900.0,7900.0,0],["2023-04-20",7900.0,7900.0,7900.0,7900.0,0],["2023-04-21",7900.0,7900.0,7900.0,7900.0,0],["2023-04-24",7900.0,7900.0,7900.0,7900.0,0],["2023-04-25",7900.0,7900.0,7900.0,7900.0,0],["2023-04-26",7900.0,7900.0,7900.0,7900.0,0],["2023-04-27",7900.0,7900.0,7900.0,7900.0,0],["2023-04-28",7800.0,7800.0,7800.0,7800.0,2100],["2023-05-04",7800.0,7800.0,7800.0,7800.0,0],["2023-05-05",7800.0,7800.0,7800.0,7800.0,0],["2023-05-08",7800.0,7800.0,7800.0,7800.0,0],["2023-05-09",7800.0,7800.0,7800.0,7800.0,0],["2023-05-10",7800.0,7800.0,7800.0,7800.0,0],["2023-05-11",7800.0,7800.0,7800.0,7800.0,0],["2023-05-12",7800.0,7800.0,7800.0,7800.0,0],["2023-05-15",7700.0,7700.0,7500.0,7500.0,2500],["2023-05-16",7000.0,7000.0,7000.0,7000.0,2400],["2023-05-17",7900.0,7900.0,7900.0,7900.0,100],["2023-05-18",8600.0,8600.0,8600.0,8600.0,100],["2023-05-19",8600.0,8600.0,8600.0,8600.0,0],["2023-05-22",8600.0,8600.0,8600.0,8600.0,0],["2023-05-23",8600.0,8600.0,8600.0,8600.0,0],["2023-05-24",7400.0,7400.0,7400.0,7400.0,5200],["2023-05-25",8200.0,8200.0,8200.0,8200.0,100],["2023-05-26",9100.0,9100.0,7200.0,7200.0,200],["2023-05-29",8200.0,8200.0,8200.0,8200.0,0],["2023-05-30",8200.0,8200.0,8200.0,8200.0,0],["2023-05-31",8200.0,8200.0,8200.0,8200.0,0],["2023-06-01",7000.0,7000.0,7000.0,7000.0,18100],["2023-06-02",7900.0,7900.0,7900.0,7900.0,100],["2023-06-05",7300.0,7300.0,7300.0,7300.0,400],["2023-06-06",7000.0,7000.0,7000.0,7000.0,300],["2023-06-07",7000.0,7000.0,7000.0,7000.0,1000],["2023-06-08",7000.0,7000.0,7000.0,7000.0,0],["2023-06-09",7000.0,7000.0,7000.0,7000.0,0],["2023-06-12",6800.0,6800.0,6800.0,6800.0,3500],["2023-06-13",6700.0,6800.0,6700.0,6800.0,5000],["2023-06-14",6800.0,6800.0,6800.0,6800.0,2000],["2023-06-15",6700.0,6700.0,6600.0,6700.0,6200],["2023-06-16",7000.0,7000.0,7000.0,7000.0,100],["2023-06-19",6500.0,6500.0,6500.0,6500.0,1400],["2023-06-20",7000.0,7000.0,7000.0,7000.0,100],["2023-06-21",6700.0,6700.0,6700.0,6700.0,100],["2023-06-22",6500.0,6500.0,6500.0,6500.0,8000],["2023-06-23",6700.0,6800.0,6600.0,6600.0,6500],["2023-06-26",6700.0,6700.0,6700.0,6700.0,5500],["2023-06-27",6600.0,6600.0,6600.0,6600.0,100],["2023-06-28",6600.0,6600.0,6600.0,6600.0,4000],["2023-06-29",6600.0,6600.0,6600.0,6600.0,0],["2023-06-30",6600.0,6600.0,6600.0,6600.0,2800],["2023-07-03",6400.0,6600.0,5700.0,6600.0,700],["2023-07-04",6300.0,6300.0,6300.0,6300.0,1000],["2023-07-05",6700.0,6700.0,6700.0,6700.0,100],["2023-07-06",6700.0,6700.0,6700.0,6700.0,0],["2023-07-07",6700.0,6700.0,6700.0,6700.0,100],["2023-07-10",6700.0,6700.0,6700.0,6700.0,4000],["2023-07-11",6700.0,6700.0,6700.0,6700.0,0],["2023-07-12",6500.0,6500.0,6500.0,6500.0,17200],["2023-07-13",6500.0,6500.0,6500.0,6500.0,0],["2023-07-14",6500.0,6500.0,6500.0,6500.0,0],["2023-07-17",6500.0,6500.0,6500.0,6500.0,0],["2023-07-18",6500.0,6500.0,6300.0,6300.0,5900],["2023-07-19",6500.0,6500.0,6500.0,6500.0,200],["2023-07-20",6500.0,6500.0,6500.0,6500.0,100],["2023-07-21",6500.0,6600.0,6500.0,6600.0,8300],["2023-07-24",6600.0,6700.0,6600.0,6700.0,3600],["2023-07-25",7000.0,7000.0,7000.0,7000.0,100],["2023-07-26",7000.0,7000.0,7000.0,7000.0,0],["2023-07-27",7000.0,7000.0,7000.0,7000.0,0],["2023-07-28",7000.0,7000.0,7000.0,7000.0,0],["2023-07-31",7000.0,7000.0,7000.0,7000.0,0],["2023-08-01",6800.0,7000.0,6800.0,7000.0,3500],["2023-08-02",7000.0,7000.0,7000.0,7000.0,0],["2023-08-03",7000.0,7000.0,7000.0,7000.0,0],["2023-08-04",6800.0,6800.0,6800.0,6800.0,10000],["2023-08-07",6800.0,6800.0,6800.0,6800.0,0],["2023-08-08",6800.0,6800.0,6800.0,6800.0,2300],["2023-08-09",6900.0,6900.0,6800.0,6800.0,8600],["2023-08-10",6800.0,6800.0,6800.0,6800.0,5000],["2023-08-11",6800.0,6800.0,6800.0,6800.0,10000],["2023-08-14",6800.0,6800.0,6800.0,6800.0,3600],["2023-08-15",6800.0,7000.0,6800.0,6800.0,7900],["2023-08-16",6800.0,6800.0,6800.0,6800.0,0],["2023-08-17",6800.0,6800.0,6800.0,6800.0,0],["2023-08-18",7100.0,7100.0,7100.0,7100.0,100],["2023-08-21",7100.0,7100.0,7100.0,7100.0,0],["2023-08-22",7100.0,7100.0,7100.0,7100.0,0],["2023-08-23",7100.0,7100.0,7100.0,7100.0,0],["2023-08-24",7700.0,8000.0,6100.0,8000.0,600],["2023-08-25",7600.0,7600.0,7600.0,7600.0,0],["2023-08-28",8500.0,8500.0,8500.0,8500.0,100],["2023-08-29",9300.0,9300.0,9300.0,9300.0,100],["2023-08-30",9300.0,9300.0,9300.0,9300.0,0],["2023-08-31",8000.0,8000.0,8000.0,8000.0,100],["2023-09-05",7500.0,7500.0,6800.0,6800.0,37400],["2023-09-06",7700.0,7700.0,7700.0,7700.0,100],["2023-09-07",7500.0,7500.0,7500.0,7500.0,900],["2023-09-08",6900.0,6900.0,6600.0,6900.0,6500],["2023-09-11",6600.0,6600.0,6600.0,6600.0,100],["2023-09-12",7300.0,7300.0,7000.0,7000.0,200],["2023-09-13",7900.0,7900.0,7000.0,7000.0,200],["2023-09-14",7500.0,7500.0,7500.0,7500.0,0],["2023-09-15",7600.0,7600.0,7600.0,7600.0,100],["2023-09-18",7600.0,7600.0,7600.0,7600.0,100],["2023-09-19",7600.0,7600.0,7600.0,7600.0,0],["2023-09-20",6600.0,6800.0,6600.0,6800.0,3600],["2023-09-21",7700.0,7700.0,6700.0,6700.0,3000],["2023-09-22",6800.0,6800.0,6800.0,6800.0,1500],["2023-09-25",6800.0,6800.0,6800.0,6800.0,0],["2023-09-26",7700.0,7700.0,7700.0,7700.0,100],["2023-09-27",8400.0,8400.0,8400.0,8400.0,100],["2023-09-28",8900.0,8900.0,8900.0,8900.0,100],["2023-09-29",7600.0,7600.0,7600.0,7600.0,100],["2023-10-02",7500.0,7500.0,6700.0,6700.0,9100],["2023-10-03",6800.0,6800.0,6800.0,6800.0,0],["2023-10-04",7400.0,7400.0,7400.0,7400.0,100],["2023-10-05",7400.0,7400.0,7400.0,7400.0,0],["2023-10-06",7400.0,7400.0,7400.0,7400.0,0],["2023-10-09",6600.0,6600.0,6600.0,6600.0,1100],["2023-10-10",6600.0,6600.0,6600.0,6600.0,200],["2023-10-11",7000.0,7000.0,7000.0,7000.0,100],["2023-10-12",7000.0,7000.0,7000.0,7000.0,0],["2023-10-13",7000.0,7000.0,7000.0,7000.0,0],["2023-10-16",7000.0,7000.0,7000.0,7000.0,0],["2023-10-17",7000.0,7000.0,7000.0,7000.0,0],["2023-10-18",6500.0,6500.0,6500.0,6500.0,1700],["2023-10-19",6000.0,6000.0,6000.0,6000.0,1000],["2023-10-20",6900.0,6900.0,6900.0,6900.0,2000],["2023-10-23",7100.0,7100.0,7100.0,7100.0,100],["2023-10-24",7100.0,7100.0,7100.0,7100.0,0],["2023-10-25",7100.0,7100.0,7100.0,7100.0,0],["2023-10-26",7100.0,7100.0,7100.0,7100.0,0],["2023-10-27",6700.0,6700.0,6700.0,6700.0,18000],["2023-10-30",7000.0,7000.0,7000.0,7000.0,100],["2023-10-31",6500.0,6500.0,6500.0,6500.0,1000],["2023-11-01",6500.0,6600.0,6500.0,6600.0,600],["2023-11-02",6500.0,7400.0,6500.0,7400.0,200],["2023-11-03",7000.0,7000.0,7000.0,7000.0,0],["2023-11-06",7400.0,7400.0,7400.0,7400.0,100],["2023-11-07",7500.0,7500.0,7500.0,7500.0,100],["2023-11-08",7500.0,7500.0,7500.0,7500.0,0],["2023-11-09",6900.0,6900.0,6800.0,6900.0,3800],["2023-11-10",7800.0,7800.0,7800.0,7800.0,100],["2023-11-13",7800.0,8700.0,6700.0,6700.0,7000],["2023-11-14",7400.0,7400.0,7400.0,7400.0,100],["2023-11-15",7400.0,7400.0,7400.0,7400.0,0],["2023-11-16",6300.0,6300.0,6300.0,6300.0,20100],["2023-11-17",6300.0,6300.0,6300.0,6300.0,300],["2023-11-20",6300.0,6300.0,6300.0,6300.0,100],["2023-11-21",6300.0,6300.0,6300.0,6300.0,0],["2023-11-22",6800.0,6800.0,6800.0,6800.0,500],["2023-11-23",6700.0,6700.0,6300.0,6300.0,4900],["2023-11-24",6300.0,6300.0,6300.0,6300.0,0],["2023-11-27",6300.0,6300.0,6300.0,6300.0,0],["2023-11-28",6100.0,6300.0,6100.0,6300.0,800],["2023-11-29",6200.0,6200.0,6200.0,6200.0,0],["2023-11-30",6800.0,6800.0,6800.0,6800.0,200],["2023-12-01",6800.0,6800.0,6800.0,6800.0,0],["2023-12-04",6800.0,6800.0,6800.0,6800.0,0],["2023-12-05",6100.0,6100.0,6100.0,6100.0,100],["2023-12-06",6100.0,6100.0,6100.0,6100.0,0],["2023-12-07",6200.0,6200.0,6200.0,6200.0,100],["2023-12-08",6700.0,6700.0,6700.0,6700.0,100],["2023-12-11",6700.0,6700.0,6700.0,6700.0,0],["2023-12-12",6700.0,6700.0,6700.0,6700.0,0],["2023-12-13",6000.0,6000.0,6000.0,6000.0,2000],["2023-12-14",6000.0,6000.0,6000.0,6000.0,3700],["2023-12-15",6000.0,6000.0,6000.0,6000.0,0],["2023-12-18",6000.0,6000.0,6000.0,6000.0,0],["2023-12-19",6000.0,6000.0,6000.0,6000.0,100],["2023-12-20",6000.0,6000.0,6000.0,6000.0,500],["2023-12-21",6800.0,6800.0,6800.0,6800.0,100],["2023-12-22",6800.0,6800.0,6800.0,6800.0,0],["2023-12-25",6800.0,6800.0,6800.0,6800.0,0],["2023-12-26",6800.0,6800.0,6800.0,6800.0,0],["2023-12-27",7300.0,7300.0,7300.0,7300.0,100],["2023-12-28",7300.0,7300.0,7300.0,7300.0,0],["2023-12-29",7300.0,7300.0,7300.0,7300.0,0],["2024-01-02",6700.0,6700.0,6700.0,6700.0,600],["2024-01-03",6700.0,6700.0,6700.0,6700.0,0],["2024-01-04",6700.0,6700.0,6700.0,6700.0,0],["2024-01-05",6100.0,6900.0,6100.0,6900.0,200],["2024-01-08",6500.0,6500.0,6500.0,6500.0,0],["2024-01-09",6500.0,6500.0,6500.0,6500.0,0],["2024-01-10",6500.0,6500.0,6500.0,6500.0,0],["2024-01-11",6500.0,6500.0,6500.0,6500.0,0],["2024-01-12",6100.0,6100.0,5600.0,5600.0,18400],["2024-01-15",6400.0,6400.0,5800.0,5800.0,3400],["2024-01-16",6400.0,6400.0,6400.0,6400.0,1000],["2024-01-17",7000.0,7000.0,6000.0,6000.0,200],["2024-01-18",6900.0,6900.0,6900.0,6900.0,100],["2024-01-19",7600.0,7600.0,7600.0,7600.0,100],["2024-01-22",7600.0,7600.0,7600.0,7600.0,0],["2024-01-23",7600.0,7600.0,7600.0,7600.0,0],["2024-01-24",7600.0,7600.0,7600.0,7600.0,0],["2024-01-25",7600.0,7600.0,7600.0,7600.0,0],["2024-01-26",7600.0,7600.0,7600.0,7600.0,0],["2024-01-29",6500.0,6500.0,6500.0,6500.0,1700],["2024-01-30",6400.0,6400.0,6400.0,6400.0,200],["2024-01-31",6400.0,6400.0,6400.0,6400.0,0],["2024-02-01",7200.0,7200.0,7200.0,7200.0,100],["2024-02-02",6600.0,6600.0,6600.0,6600.0,100],["2024-02-05",6600.0,6600.0,6600.0,6600.0,0],["2024-02-06",6900.0,6900.0,6900.0,6900.0,1000],["2024-02-07",6900.0,6900.0,6900.0,6900.0,0],["2024-02-15",6900.0,6900.0,6900.0,6900.0,0],["2024-02-16",7400.0,7400.0,7400.0,7400.0,100],["2024-02-19",7300.0,7300.0,6300.0,6300.0,400],["2024-02-20",6700.0,6700.0,6700.0,6700.0,100],["2024-02-21",6700.0,6700.0,6700.0,6700.0,3800],["2024-02-22",6700.0,6700.0,6700.0,6700.0,0],["2024-02-23",6000.0,6000.0,5900.0,5900.0,13000],["2024-02-26",6100.0,6100.0,6100.0,6100.0,1500],["2024-02-27",6100.0,6100.0,6100.0,6100.0,0],["2024-02-28",6200.0,6200.0,6100.0,6100.0,900],["2024-02-29",6200.0,6200.0,6200.0,6200.0,100],["2024-03-01",6200.0,6200.0,6200.0,6200.0,0],["2024-03-04",6300.0,6300.0,6300.0,6300.0,200],["2024-03-05",6300.0,6300.0,6300.0,6300.0,0],["2024-03-06",6300.0,6300.0,6300.0,6300.0,0],["2024-03-07",6500.0,6500.0,6500.0,6500.0,2200],["2024-03-08",6500.0,6500.0,6500.0,6500.0,0],["2024-03-11",6500.0,6500.0,6500.0,6500.0,0],["2024-03-12",6500.0,6500.0,6500.0,6500.0,0],["2024-03-13",6400.0,6400.0,6400.0,6400.0,100],["2024-03-14",6400.0,6400.0,6400.0,6400.0,0],["2024-03-15",6400.0,6400.0,6400.0,6400.0,100],["2024-03-18",6400.0,6400.0,6400.0,6400.0,0],["2024-03-19",6400.0,6400.0,6400.0,6400.0,0],["2024-03-20",6400.0,6400.0,6400.0,6400.0,0],["2024-03-21",6400.0,6500.0,6400.0,6500.0,18300],["2024-03-22",6500.0,6500.0,6500.0,6500.0,0],["2024-03-25",6500.0,6500.0,6400.0,6400.0,2200],["2024-03-26",7000.0,7000.0,6100.0,6100.0,4000],["2024-03-27",6900.0,6900.0,6900.0,6900.0,100],["2024-03-28",6100.0,6100.0,6100.0,6100.0,1300],["2024-03-29",6100.0,6400.0,6100.0,6400.0,200],["2024-04-01",6300.0,6300.0,6300.0,6300.0,0],["2024-04-02",6600.0,6600.0,6600.0,6600.0,100],["2024-04-03",6600.0,6600.0,6600.0,6600.0,0],["2024-04-04",6300.0,6300.0,6300.0,6300.0,3000],["2024-04-05",6300.0,6300.0,6300.0,6300.0,300],["2024-04-08",6300.0,6300.0,6300.0,6300.0,0],["2024-04-09",6300.0,6300.0,6300.0,6300.0,0],["2024-04-10",6300.0,6300.0,6300.0,6300.0,0],["2024-04-11",6300.0,6300.0,6300.0,6300.0,0],["2024-04-12",6300.0,6300.0,6300.0,6300.0,0],["2024-04-15",5600.0,5600.0,5600.0,5600.0,100],["2024-04-16",5400.0,5400.0,5400.0,5400.0,3600],["2024-04-17",6200.0,6200.0,6200.0,6200.0,100],["2024-04-19",6200.0,6200.0,6200.0,6200.0,0],["2024-04-22",6200.0,6200.0,6200.0,6200.0,0],["2024-04-23",6200.0,6200.0,6200.0,6200.0,0],["2024-04-24",6200.0,6200.0,6200.0,6200.0,0],["2024-04-25",6200.0,6200.0,6200.0,6200.0,0],["2024-04-26",7100.0,7100.0,7100.0,7100.0,100],["2024-05-02",7100.0,7100.0,7100.0,7100.0,0],["2024-05-03",7100.0,7100.0,7100.0,7100.0,0],["2024-05-06",7100.0,7100.0,7100.0,7100.0,0],["2024-05-07",7100.0,7100.0,7100.0,7100.0,0],["2024-05-08",7100.0,7100.0,7100.0,7100.0,0],["2024-05-09",8100.0,8100.0,8100.0,8100.0,100],["2024-05-10",8100.0,8100.0,8100.0,8100.0,0],["2024-05-13",6900.0,6900.0,6900.0,6900.0,100],["2024-05-14",6900.0,6900.0,6900.0,6900.0,0],["2024-05-15",6900.0,6900.0,6900.0,6900.0,0],["2024-05-16",6300.0,6300.0,6300.0,6300.0,3000],["2024-05-17",6500.0,6500.0,6500.0,6500.0,100],["2024-05-20",6300.0,6300.0,6100.0,6100.0,6100],["2024-05-21",6100.0,6100.0,6000.0,6000.0,7600],["2024-05-22",6000.0,6000.0,5700.0,5700.0,22700],["2024-05-23",6300.0,6300.0,6300.0,6300.0,100],["2024-05-24",6400.0,6400.0,6400.0,6400.0,1400],["2024-05-27",6000.0,6000.0,6000.0,6000.0,100],["2024-05-28",6000.0,6000.0,6000.0,6000.0,100],["2024-05-29",6200.0,6200.0,6200.0,6200.0,100],["2024-05-30",6200.0,6200.0,6200.0,6200.0,0],["2024-05-31",6000.0,6000.0,6000.0,6000.0,13000],["2024-06-03",6000.0,6500.0,6000.0,6500.0,200],["2024-06-04",6300.0,6300.0,6300.0,6300.0,0],["2024-06-05",6300.0,6300.0,6300.0,6300.0,0],["2024-06-06",6000.0,6000.0,6000.0,6000.0,6400],["2024-06-07",6000.0,6000.0,6000.0,6000.0,0],["2024-06-10",6000.0,6000.0,6000.0,6000.0,1700],["2024-06-11",6000.0,6000.0,6000.0,6000.0,300],["2024-06-12",6000.0,6000.0,6000.0,6000.0,0],["2024-06-13",6000.0,6000.0,6000.0,6000.0,0],["2024-06-14",5800.0,5800.0,5800.0,5800.0,1000],["2024-06-17",5800.0,5800.0,5800.0,5800.0,0],["2024-06-18",5800.0,5800.0,5800.0,5800.0,0],["2024-06-19",5800.0,5800.0,5800.0,5800.0,0],["2024-06-20",5700.0,5700.0,5700.0,5700.0,1400],["2024-06-21",5700.0,5700.0,5700.0,5700.0,0],["2024-06-24",5700.0,5700.0,5700.0,5700.0,0],["2024-06-25",5700.0,5700.0,5700.0,5700.0,0],["2024-06-26",5700.0,5700.0,5700.0,5700.0,0],["2024-06-27",5700.0,5700.0,5700.0,5700.0,0],["2024-06-28",5700.0,5700.0,5700.0,5700.0,0],["2024-07-01",5700.0,5700.0,5700.0,5700.0,0],["2024-07-02",5700.0,5700.0,5700.0,5700.0,0],["2024-07-03",5700.0,5700.0,5700.0,5700.0,0],["2024-07-04",5700.0,5700.0,5700.0,5700.0,0],["2024-07-05",5700.0,5700.0,5700.0,5700.0,0],["2024-07-08",5700.0,5700.0,5700.0,5700.0,0],["2024-07-09",5700.0,5700.0,5700.0,5700.0,0],["2024-07-10",5700.0,5700.0,5700.0,5700.0,0],["2024-07-11",5700.0,5700.0,5700.0,5700.0,0],["2024-07-12",5700.0,5700.0,5700.0,5700.0,0],["2024-07-15",5700.0,5700.0,5700.0,5700.0,0],["2024-07-16",5700.0,5700.0,5700.0,5700.0,0],["2024-07-17",5700.0,5700.0,5700.0,5700.0,0],["2024-07-18",5700.0,5700.0,5700.0,5700.0,0],["2024-07-19",5700.0,5700.0,5700.0,5700.0,0],["2024-07-22",5700.0,5700.0,5700.0,5700.0,0],["2024-07-23",5700.0,5700.0,5700.0,5700.0,0],["2024-07-24",5700.0,5700.0,5700.0,5700.0,0],["2024-07-25",5700.0,5700.0,5700.0,5700.0,0],["2024-07-26",5700.0,5700.0,5700.0,5700.0,0],["2024-07-29",5700.0,5700.0,5700.0,5700.0,0],["2024-07-30",5700.0,5700.0,5700.0,5700.0,0],["2024-07-31",5700.0,5700.0,5700.0,5700.0,0],["2024-08-01",5700.0,5700.0,5700.0,5700.0,0],["2024-08-02",5400.0,5400.0,5400.0,5400.0,100],["2024-08-05",5400.0,5400.0,5400.0,5400.0,0],["2024-08-06",5400.0,5400.0,5400.0,5400.0,0],["2024-08-07",5400.0,5400.0,5400.0,5400.0,0],["2024-08-08",5400.0,5400.0,5400.0,5400.0,0],["2024-08-09",5600.0,5600.0,5600.0,5600.0,100],["2024-08-12",5600.0,5600.0,5600.0,5600.0,0],["2024-08-13",5600.0,5600.0,5600.0,5600.0,0],["2024-08-14",5600.0,5600.0,5600.0,5600.0,0],["2024-08-15",5600.0,5600.0,5600.0,5600.0,0],["2024-08-16",5600.0,5600.0,5600.0,5600.0,0],["2024-08-19",5300.0,5300.0,5300.0,5300.0,100],["2024-08-20",5600.0,5700.0,5600.0,5700.0,800],["2024-08-21",5600.0,5600.0,5600.0,5600.0,0],["2024-08-22",5900.0,6000.0,5600.0,5600.0,11900],["2024-08-23",5900.0,5900.0,5900.0,5900.0,0],["2024-08-26",5900.0,5900.0,5900.0,5900.0,0],["2024-08-27",5900.0,5900.0,5900.0,5900.0,0],["2024-08-28",5900.0,5900.0,5900.0,5900.0,0],["2024-08-29",5900.0,5900.0,5900.0,5900.0,0],["2024-08-30",5900.0,5900.0,5900.0,5900.0,100],["2024-09-04",6000.0,6300.0,6000.0,6300.0,1800],["2024-09-05",6500.0,7000.0,6500.0,7000.0,31800],["2024-09-06",6800.0,7200.0,6800.0,7200.0,9300],["2024-09-09",7200.0,7200.0,6900.0,6900.0,4200],["2024-09-10",6500.0,6500.0,6500.0,6500.0,1000],["2024-09-11",6300.0,6300.0,6300.0,6300.0,2100],["2024-09-12",6300.0,6300.0,6300.0,6300.0,1000],["2024-09-13",6300.0,6300.0,6300.0,6300.0,0],["2024-09-16",6200.0,6200.0,6200.0,6200.0,5000],["2024-09-17",6000.0,6000.0,6000.0,6000.0,1000],["2024-09-18",6000.0,6000.0,6000.0,6000.0,1000],["2024-09-19",6000.0,6000.0,6000.0,6000.0,0],["2024-09-20",5800.0,5900.0,5700.0,5800.0,23800],["2024-09-23",5600.0,5600.0,5600.0,5600.0,200],["2024-09-24",5500.0,5500.0,5400.0,5400.0,8400],["2024-09-25",5500.0,5500.0,5500.0,5500.0,0],["2024-09-26",4700.0,4700.0,4700.0,4700.0,2100],["2024-09-27",4700.0,4700.0,4700.0,4700.0,0],["2024-09-30",4700.0,4700.0,4700.0,4700.0,0],["2024-10-01",5400.0,5400.0,5400.0,5400.0,4500],["2024-10-02",5400.0,5400.0,5400.0,5400.0,0],["2024-10-03",5400.0,5400.0,5400.0,5400.0,0],["2024-10-04",5400.0,5400.0,5400.0,5400.0,0],["2024-10-07",5400.0,5400.0,5400.0,5400.0,0],["2024-10-08",5700.0,5700.0,5700.0,5700.0,100],["2024-10-09",5700.0,5700.0,5700.0,5700.0,300],["2024-10-10",5700.0,5700.0,5700.0,5700.0,0],["2024-10-11",6500.0,6500.0,6500.0,6500.0,1600],["2024-10-14",6500.0,6500.0,6500.0,6500.0,0],["2024-10-15",6500.0,6500.0,6500.0,6500.0,0],["2024-10-16",6200.0,6200.0,5700.0,5700.0,5400],["2024-10-17",5900.0,5900.0,5900.0,5900.0,0],["2024-10-18",6000.0,6000.0,6000.0,6000.0,500],["2024-10-21",6000.0,6000.0,6000.0,6000.0,2000],["2024-10-22",6000.0,6000.0,6000.0,6000.0,6900],["2024-10-23",6000.0,6000.0,6000.0,6000.0,800],["2024-10-24",6000.0,6000.0,6000.0,6000.0,0],["2024-10-25",6000.0,6000.0,6000.0,6000.0,0],["2024-10-28",6000.0,6000.0,6000.0,6000.0,400],["2024-10-29",6000.0,6000.0,6000.0,6000.0,0],["2024-10-30",6000.0,6000.0,6000.0,6000.0,0],["2024-10-31",6000.0,6000.0,6000.0,6000.0,0],["2024-11-01",6000.0,6000.0,6000.0,6000.0,0],["2024-11-04",5800.0,5800.0,5800.0,5800.0,200],["2024-11-05",5800.0,5800.0,5800.0,5800.0,0],["2024-11-06",5800.0,5800.0,5800.0,5800.0,0],["2024-11-07",5800.0,5800.0,5800.0,5800.0,0],["2024-11-08",5800.0,5800.0,5800.0,5800.0,0],["2024-11-11",5800.0,5800.0,5800.0,5800.0,0],["2024-11-12",5900.0,5900.0,5900.0,5900.0,800],["2024-11-13",5900.0,5900.0,5900.0,5900.0,0],["2024-11-14",5900.0,5900.0,5900.0,5900.0,0],["2024-11-15",5900.0,5900.0,5900.0,5900.0,0],["2024-11-18",5900.0,5900.0,5900.0,5900.0,1000],["2024-11-19",5900.0,5900.0,5900.0,5900.0,0],["2024-11-20",5600.0,6000.0,5600.0,6000.0,29800],["2024-11-21",6000.0,6000.0,6000.0,6000.0,0],["2024-11-22",6000.0,6000.0,6000.0,6000.0,0],["2024-11-25",6000.0,6000.0,6000.0,6000.0,0],["2024-11-26",6000.0,6000.0,6000.0,6000.0,0],["2024-11-27",6000.0,6000.0,6000.0,6000.0,0],["2024-11-28",6000.0,6000.0,6000.0,6000.0,0],["2024-11-29",6000.0,6000.0,6000.0,6000.0,0],["2024-12-02",6000.0,6000.0,6000.0,6000.0,0],["2024-12-03",6000.0,6000.0,6000.0,6000.0,800],["2024-12-04",6000.0,6000.0,6000.0,6000.0,3400],["2024-12-05",6000.0,6000.0,6000.0,6000.0,0],["2024-12-06",6000.0,6000.0,6000.0,6000.0,0],["2024-12-09",6000.0,6000.0,6000.0,6000.0,200],["2024-12-10",6000.0,6000.0,6000.0,6000.0,0],["2024-12-11",6000.0,6000.0,6000.0,6000.0,0],["2024-12-12",6000.0,6000.0,6000.0,6000.0,0],["2024-12-13",6000.0,6000.0,6000.0,6000.0,0],["2024-12-16",5800.0,5800.0,5800.0,5800.0,2000],["2024-12-17",6000.0,6000.0,6000.0,6000.0,1800],["2024-12-18",6000.0,6000.0,6000.0,6000.0,2000],["2024-12-19",6000.0,6000.0,6000.0,6000.0,2200],["2024-12-20",6000.0,6000.0,6000.0,6000.0,0],["2024-12-23",5800.0,5800.0,5800.0,5800.0,2000],["2024-12-24",5800.0,5800.0,5800.0,5800.0,0],["2024-12-25",5800.0,5800.0,5800.0,5800.0,0],["2024-12-26",5800.0,5800.0,5800.0,5800.0,3000],["2024-12-27",5800.0,5800.0,5800.0,5800.0,600],["2024-12-30",5800.0,5800.0,5800.0,5800.0,0],["2024-12-31",5800.0,5800.0,5800.0,5800.0,0],["2025-01-02",5700.0,5700.0,5700.0,5700.0,7700],["2025-01-03",5700.0,5700.0,5700.0,5700.0,0],["2025-01-06",6000.0,6000.0,6000.0,6000.0,600],["2025-01-07",6000.0,6000.0,6000.0,6000.0,0],["2025-01-08",6000.0,6000.0,6000.0,6000.0,0],["2025-01-09",6000.0,6000.0,6000.0,6000.0,0],["2025-01-10",6000.0,6000.0,6000.0,6000.0,0],["2025-01-13",6000.0,6000.0,6000.0,6000.0,0],["2025-01-14",6000.0,6000.0,6000.0,6000.0,0],["2025-01-15",6000.0,6000.0,6000.0,6000.0,0],["2025-01-16",6000.0,6000.0,6000.0,6000.0,300],["2025-01-17",6000.0,6000.0,6000.0,6000.0,200],["2025-01-20",6000.0,6000.0,6000.0,6000.0,3100],["2025-01-21",6000.0,6000.0,6000.0,6000.0,0],["2025-01-22",6000.0,6000.0,6000.0,6000.0,0],["2025-01-23",6000.0,6000.0,6000.0,6000.0,0],["2025-01-24",6100.0,6100.0,6000.0,6000.0,300],["2025-02-03",6100.0,6100.0,6100.0,6100.0,0],["2025-02-04",6100.0,6100.0,6100.0,6100.0,0],["2025-02-05",6100.0,6100.0,6100.0,6100.0,0],["2025-02-06",6100.0,6100.0,6100.0,6100.0,0],["2025-02-07",6100.0,6100.0,6100.0,6100.0,0],["2025-02-10",6100.0,6100.0,6100.0,6100.0,0],["2025-02-11",6300.0,6300.0,6300.0,6300.0,3700],["2025-02-12",6500.0,6500.0,6500.0,6500.0,8000],["2025-02-13",6500.0,6500.0,6500.0,6500.0,0],["2025-02-14",6600.0,6600.0,6500.0,6500.0,5200],["2025-02-17",6600.0,6600.0,6500.0,6500.0,800],["2025-02-18",6600.0,6600.0,6600.0,6600.0,0],["2025-02-19",5700.0,6500.0,5700.0,6500.0,600],["2025-02-20",6800.0,6800.0,6800.0,6800.0,100],["2025-02-21",6700.0,6700.0,6700.0,6700.0,100],["2025-02-24",6300.0,6300.0,6300.0,6300.0,200],["2025-02-25",6400.0,6400.0,6400.0,6400.0,600],["2025-02-26",6600.0,6600.0,6600.0,6600.0,800],["2025-02-27",6100.0,6500.0,6100.0,6500.0,500],["2025-02-28",6400.0,6400.0,6400.0,6400.0,0],["2025-03-03",6400.0,6400.0,6400.0,6400.0,0],["2025-03-04",6500.0,6500.0,6500.0,6500.0,200],["2025-03-05",6500.0,6500.0,6500.0,6500.0,500],["2025-03-06",6500.0,6500.0,6500.0,6500.0,0],["2025-03-07",6500.0,6500.0,6500.0,6500.0,0],["2025-03-10",6600.0,6600.0,6500.0,6500.0,2700],["2025-03-11",6500.0,6500.0,6500.0,6500.0,0],["2025-03-12",6500.0,6500.0,6500.0,6500.0,0],["2025-03-13",6500.0,6500.0,6500.0,6500.0,4700],["2025-03-14",6600.0,6600.0,6600.0,6600.0,1300],["2025-03-17",6700.0,6700.0,6700.0,6700.0,100],["2025-03-18",6700.0,6700.0,6700.0,6700.0,0],["2025-03-19",6200.0,6900.0,6200.0,6300.0,300],["2025-03-20",6500.0,6500.0,6500.0,6500.0,0],["2025-03-21",6900.0,6900.0,6900.0,6900.0,100],["2025-03-24",6900.0,6900.0,6900.0,6900.0,0],["2025-03-25",7800.0,7800.0,7800.0,7800.0,100],["2025-03-26",6700.0,7500.0,6700.0,6700.0,1300],["2025-03-27",6700.0,6700.0,6700.0,6700.0,600],["2025-03-28",6300.0,6300.0,6300.0,6300.0,100],["2025-03-31",6900.0,6900.0,6900.0,6900.0,100],["2025-04-01",6900.0,6900.0,6900.0,6900.0,0],["2025-04-02",6900.0,6900.0,6900.0,6900.0,0],["2025-04-03",6900.0,6900.0,6900.0,6900.0,0],["2025-04-04",7900.0,7900.0,6000.0,6000.0,1100],["2025-04-08",6500.0,6500.0,6500.0,6500.0,0],["2025-04-09",6500.0,6500.0,6500.0,6500.0,0],["2025-04-10",6500.0,6500.0,6500.0,6500.0,0],["2025-04-11",6000.0,6000.0,6000.0,6000.0,100],["2025-04-14",6200.0,6200.0,6100.0,6100.0,1100],["2025-04-15",6000.0,6200.0,6000.0,6200.0,2700],["2025-04-16",6000.0,6200.0,6000.0,6200.0,2200],["2025-04-17",6200.0,6200.0,6200.0,6200.0,3000],["2025-04-18",6100.0,6300.0,6100.0,6300.0,700],["2025-04-21",6200.0,6200.0,6000.0,6000.0,300],["2025-04-22",6000.0,6000.0,6000.0,6000.0,1200],["2025-04-23",6000.0,6000.0,6000.0,6000.0,0],["2025-04-24",6000.0,6000.0,6000.0,6000.0,0],["2025-04-25",6400.0,6400.0,6400.0,6400.0,100],["2025-04-28",6400.0,6400.0,6400.0,6400.0,0],["2025-04-29",6400.0,6400.0,6400.0,6400.0,0],["2025-05-05",6400.0,6400.0,6400.0,6400.0,0],["2025-05-06",7100.0,7100.0,7100.0,7100.0,100],["2025-05-07",7100.0,7100.0,7100.0,7100.0,0],["2025-05-08",7100.0,7100.0,7100.0,7100.0,0],["2025-05-09",7100.0,7100.0,7100.0,7100.0,0],["2025-05-12",7100.0,7100.0,7100.0,7100.0,0],["2025-05-13",7100.0,7100.0,7100.0,7100.0,0],["2025-05-14",7500.0,7500.0,7500.0,7500.0,100],["2025-05-15",6400.0,7500.0,6400.0,7200.0,12300],["2025-05-16",7000.0,7500.0,7000.0,7500.0,1100],["2025-05-19",7300.0,7300.0,7300.0,7300.0,0],["2025-05-20",6300.0,6300.0,6300.0,6300.0,100],["2025-05-21",6300.0,6300.0,6300.0,6300.0,0],["2025-05-22",6000.0,6800.0,6000.0,6700.0,900],["2025-05-23",6000.0,6800.0,6000.0,6800.0,200],["2025-05-26",6500.0,7300.0,6500.0,7300.0,200],["2025-05-27",7900.0,7900.0,6100.0,7300.0,1400],["2025-05-28",6900.0,6900.0,6900.0,6900.0,0],["2025-05-29",7000.0,7000.0,7000.0,7000.0,800],["2025-05-30",7000.0,7000.0,7000.0,7000.0,0],["2025-06-02",7000.0,7000.0,7000.0,7000.0,0],["2025-06-03",6100.0,6200.0,6100.0,6100.0,3000],["2025-06-04",6100.0,6700.0,5300.0,6700.0,300],["2025-06-05",6000.0,6000.0,6000.0,6000.0,0],["2025-06-06",6000.0,6000.0,6000.0,6000.0,0],["2025-06-09",6000.0,6000.0,6000.0,6000.0,0],["2025-06-10",6200.0,6200.0,6200.0,6200.0,700],["2025-06-11",6200.0,6200.0,6200.0,6200.0,0],["2025-06-12",6200.0,6200.0,6200.0,6200.0,700],["2025-06-13",6200.0,6200.0,6200.0,6200.0,0],["2025-06-16",5300.0,6000.0,5300.0,6000.0,200],["2025-06-17",6000.0,6000.0,6000.0,6000.0,100],["2025-06-18",6100.0,6900.0,6100.0,6400.0,2300],["2025-06-19",6400.0,6400.0,6400.0,6400.0,0],["2025-06-20",6900.0,6900.0,6900.0,6900.0,100],["2025-06-23",6900.0,6900.0,6900.0,6900.0,0],["2025-06-24",6900.0,6900.0,6900.0,6900.0,0],["2025-06-25",6900.0,6900.0,6900.0,6900.0,0],["2025-06-26",6900.0,6900.0,6900.0,6900.0,0],["2025-06-27",6000.0,6700.0,6000.0,6700.0,2700],["2025-06-30",6500.0,6500.0,6500.0,6500.0,0],["2025-07-01",6500.0,6500.0,6500.0,6500.0,0],["2025-07-02",6500.0,6500.0,6500.0,6500.0,0],["2025-07-03",6000.0,6200.0,5700.0,6200.0,5400],["2025-07-04",6000.0,6000.0,6000.0,6000.0,0],["2025-07-07",6400.0,6400.0,6400.0,6400.0,800],["2025-07-08",6400.0,6400.0,6400.0,6400.0,1100],["2025-07-09",6500.0,6500.0,6500.0,6500.0,1000],["2025-07-10",6500.0,6500.0,6500.0,6500.0,500],["2025-07-11",6500.0,6500.0,6500.0,6500.0,0],["2025-07-14",6500.0,6500.0,6500.0,6500.0,0],["2025-07-15",6500.0,6500.0,6500.0,6500.0,0],["2025-07-16",6500.0,6500.0,6500.0,6500.0,0],["2025-07-17",6500.0,6500.0,6500.0,6500.0,0],["2025-07-18",6500.0,6500.0,6500.0,6500.0,0],["2025-07-21",6500.0,6500.0,6500.0,6500.0,0],["2025-07-22",6800.0,7000.0,6800.0,7000.0,15500],["2025-07-23",6700.0,6900.0,6700.0,6900.0,600],["2025-07-24",7000.0,7000.0,7000.0,7000.0,100],["2025-07-25",7000.0,7000.0,7000.0,7000.0,0],["2025-07-28",7000.0,7000.0,7000.0,7000.0,0],["2025-07-29",7000.0,7000.0,7000.0,7000.0,0],["2025-07-30",6500.0,6500.0,6100.0,6100.0,1800],["2025-07-31",6300.0,6300.0,6300.0,6300.0,0],["2025-08-01",6300.0,6300.0,6300.0,6300.0,0],["2025-08-04",6300.0,6300.0,6300.0,6300.0,0],["2025-08-05",6900.0,6900.0,6900.0,6900.0,1100],["2025-08-06",7000.0,7000.0,7000.0,7000.0,500],["2025-08-07",7000.0,7000.0,7000.0,7000.0,0],["2025-08-08",7000.0,7000.0,7000.0,7000.0,0],["2025-08-11",7000.0,7000.0,7000.0,7000.0,0],["2025-08-12",7000.0,7000.0,7000.0,7000.0,0],["2025-08-13",7000.0,7000.0,7000.0,7000.0,1000],["2025-08-14",7000.0,7000.0,7000.0,7000.0,0],["2025-08-15",7000.0,7000.0,7000.0,7000.0,0],["2025-08-18",7000.0,7000.0,7000.0,7000.0,0],["2025-08-19",7000.0,7000.0,7000.0,7000.0,0],["2025-08-20",7000.0,7000.0,7000.0,7000.0,0],["2025-08-21",7000.0,7000.0,7000.0,7000.0,0],["2025-08-22",7000.0,7000.0,7000.0,7000.0,0],["2025-08-25",7000.0,7000.0,7000.0,7000.0,0],["2025-08-26",7000.0,7000.0,7000.0,7000.0,1000],["2025-08-27",7000.0,7000.0,7000.0,7000.0,0],["2025-08-28",7000.0,7000.0,7000.0,7000.0,0],["2025-08-29",7000.0,7000.0,7000.0,7000.0,300],["2025-09-03",7000.0,7000.0,7000.0,7000.0,0],["2025-09-04",7200.0,7200.0,7200.0,7200.0,1000],["2025-09-05",7200.0,7200.0,7200.0,7200.0,0],["2025-09-08",7200.0,7200.0,7200.0,7200.0,0],["2025-09-09",7200.0,7200.0,7200.0,7200.0,0],["2025-09-10",7200.0,7200.0,7200.0,7200.0,0],["2025-09-11",7200.0,7200.0,7200.0,7200.0,0],["2025-09-12",7200.0,7200.0,7200.0,7200.0,0],["2025-09-15",7200.0,7200.0,7200.0,7200.0,0],["2025-09-16",7200.0,7200.0,7200.0,7200.0,0],["2025-09-17",7200.0,7200.0,7200.0,7200.0,0],["2025-09-18",7200.0,7200.0,7000.0,7000.0,900],["2025-09-19",7000.0,7000.0,7000.0,7000.0,0],["2025-09-22",7000.0,7000.0,7000.0,7000.0,0],["2025-09-23",7000.0,7000.0,7000.0,7000.0,0],["2025-09-24",7000.0,7000.0,7000.0,7000.0,0],["2025-09-25",7000.0,7000.0,7000.0,7000.0,0],["2025-09-26",7000.0,7000.0,7000.0,7000.0,0],["2025-09-29",7000.0,7000.0,7000.0,7000.0,0],["2025-09-30",7400.0,7400.0,7400.0,7400.0,100],["2025-10-01",7400.0,7400.0,7400.0,7400.0,0],["2025-10-02",7400.0,7400.0,7400.0,7400.0,0],["2025-10-03",7400.0,7400.0,7400.0,7400.0,0],["2025-10-06",7400.0,7400.0,7400.0,7400.0,0],["2025-10-07",7400.0,7400.0,7400.0,7400.0,0],["2025-10-08",7400.0,7400.0,7400.0,7400.0,0],["2025-10-09",7400.0,7400.0,7400.0,7400.0,0],["2025-10-10",7500.0,7600.0,7500.0,7600.0,2800],["2025-10-13",7600.0,7600.0,7600.0,7600.0,0],["2025-10-14",8700.0,8700.0,8000.0,8000.0,1100],["2025-10-15",8000.0,8100.0,7800.0,8100.0,22700],["2025-10-16",8100.0,8100.0,8100.0,8100.0,8100],["2025-10-17",8100.0,8100.0,7800.0,8100.0,13000],["2025-10-20",8100.0,8100.0,8100.0,8100.0,10100],["2025-10-21",8100.0,8100.0,8100.0,8100.0,23200],["2025-10-22",8100.0,8100.0,8100.0,8100.0,14700],["2025-10-23",8100.0,8100.0,8100.0,8100.0,17000],["2025-10-24",8100.0,8100.0,8100.0,8100.0,60000],["2025-10-27",8100.0,8100.0,8100.0,8100.0,6000],["2025-10-28",8100.0,8300.0,8100.0,8300.0,27500],["2025-10-29",8500.0,8500.0,8500.0,8500.0,100],["2025-10-30",8500.0,8500.0,8500.0,8500.0,0],["2025-10-31",8500.0,8500.0,8500.0,8500.0,0],["2025-11-03",8500.0,8500.0,8500.0,8500.0,0],["2025-11-04",8500.0,8500.0,8500.0,8500.0,0],["2025-11-05",8500.0,8500.0,8500.0,8500.0,0],["2025-11-06",8500.0,8500.0,8500.0,8500.0,0],["2025-11-07",8500.0,8500.0,8500.0,8500.0,0],["2025-11-10",8500.0,8500.0,8500.0,8500.0,0],["2025-11-11",8500.0,8500.0,8500.0,8500.0,0],["2025-11-12",8500.0,8500.0,8500.0,8500.0,0],["2025-11-13",8500.0,8500.0,8500.0,8500.0,0],["2025-11-14",8500.0,8500.0,8500.0,8500.0,0],["2025-11-17",8500.0,8500.0,8500.0,8500.0,0],["2025-11-18",8500.0,8500.0,8500.0,8500.0,0],["2025-11-19",8500.0,8500.0,8500.0,8500.0,0],["2025-11-20",8500.0,8500.0,8500.0,8500.0,0],["2025-11-21",8500.0,8500.0,8500.0,8500.0,0],["2025-11-24",8500.0,8500.0,8500.0,8500.0,0],["2025-11-25",8500.0,8500.0,8500.0,8500.0,0],["2025-11-26",8500.0,8500.0,8500.0,8500.0,0],["2025-11-27",8500.0,8500.0,8500.0,8500.0,0],["2025-11-28",8500.0,8500.0,8500.0,8500.0,0],["2025-12-01",8500.0,8500.0,8500.0,8500.0,0],["2025-12-02",8500.0,8500.0,8500.0,8500.0,0],["2025-12-03",8400.0,8400.0,8400.0,8400.0,900],["2025-12-04",8400.0,8400.0,8400.0,8400.0,0],["2025-12-05",8400.0,8400.0,8400.0,8400.0,0],["2025-12-08",8400.0,8400.0,8400.0,8400.0,0],["2025-12-09",8500.0,8500.0,8500.0,8500.0,2000],["2025-12-10",8500.0,8500.0,8500.0,8500.0,0],["2025-12-11",8500.0,8500.0,8500.0,8500.0,0],["2025-12-12",8500.0,8500.0,8500.0,8500.0,0],["2025-12-15",8500.0,8500.0,8500.0,8500.0,0],["2025-12-16",8500.0,8500.0,8500.0,8500.0,0],["2025-12-17",8500.0,8500.0,8500.0,8500.0,0],["2025-12-18",8500.0,8500.0,8500.0,8500.0,0],["2025-12-19",8500.0,8500.0,8500.0,8500.0,17900],["2025-12-22",8500.0,8500.0,8500.0,8500.0,0],["2025-12-23",8500.0,8500.0,8500.0,8500.0,0],["2025-12-24",8500.0,8500.0,8500.0,8500.0,0],["2025-12-25",8500.0,8500.0,8500.0,8500.0,0],["2025-12-26",8500.0,8500.0,8500.0,8500.0,0],["2025-12-29",8500.0,8500.0,8500.0,8500.0,0],["2025-12-30",8500.0,8500.0,8500.0,8500.0,0],["2025-12-31",8500.0,8500.0,8500.0,8500.0,0],["2026-01-05",8500.0,8500.0,8500.0,8500.0,0],["2026-01-06",8500.0,8500.0,8500.0,8500.0,0],["2026-01-07",8500.0,8500.0,8500.0,8500.0,0],["2026-01-08",8500.0,8500.0,8500.0,8500.0,0],["2026-01-09",8500.0,8500.0,8500.0,8500.0,0],["2026-01-12",8500.0,8500.0,8500.0,8500.0,0],["2026-01-13",8500.0,8500.0,8500.0,8500.0,0],["2026-01-14",8500.0,8500.0,8500.0,8500.0,0],["2026-01-15",8500.0,8500.0,8500.0,8500.0,0],["2026-01-16",8400.0,8400.0,8400.0,8400.0,62100],["2026-01-19",8400.0,8400.0,8400.0,8400.0,0],["2026-01-20",8400.0,8400.0,8400.0,8400.0,0],["2026-01-21",8400.0,8400.0,8400.0,8400.0,0],["2026-01-22",8000.0,8000.0,8000.0,8000.0,100],["2026-01-23",8100.0,8100.0,8100.0,8100.0,100],["2026-01-26",8100.0,8100.0,8100.0,8100.0,0],["2026-01-27",8200.0,8200.0,8200.0,8200.0,18500],["2026-01-28",8200.0,8200.0,8200.0,8200.0,0],["2026-01-29",8200.0,8200.0,8200.0,8200.0,0],["2026-01-30",8200.0,8200.0,8200.0,8200.0,0],["2026-02-02",8200.0,8200.0,8200.0,8200.0,0],["2026-02-03",8200.0,8200.0,8200.0,8200.0,0],["2026-02-04",8200.0,8200.0,8200.0,8200.0,0],["2026-02-05",8200.0,8200.0,8200.0,8200.0,0],["2026-02-06",7800.0,7800.0,7800.0,7800.0,100],["2026-02-09",7800.0,7800.0,7800.0,7800.0,0],["2026-02-10",7800.0,7800.0,7800.0,7800.0,0],["2026-02-11",7800.0,7800.0,7800.0,7800.0,0],["2026-02-12",7600.0,7600.0,7600.0,7600.0,400],["2026-02-13",7600.0,7600.0,7600.0,7600.0,0],["2026-02-23",7600.0,7600.0,7600.0,7600.0,0],["2026-02-24",7600.0,7600.0,7600.0,7600.0,0],["2026-02-25",7500.0,7500.0,7500.0,7500.0,100],["2026-02-26",7500.0,7500.0,7500.0,7500.0,0],["2026-02-27",7500.0,7500.0,7500.0,7500.0,0],["2026-03-02",7500.0,7500.0,7500.0,7500.0,0],["2026-03-03",7500.0,7500.0,7500.0,7500.0,0],["2026-03-04",7500.0,7500.0,7500.0,7500.0,0],["2026-03-05",7500.0,7500.0,7500.0,7500.0,0],["2026-03-06",7500.0,7500.0,7500.0,7500.0,0],["2026-03-09",7500.0,7500.0,7500.0,7500.0,0],["2026-03-10",7500.0,7500.0,7500.0,7500.0,0],["2026-03-11",7500.0,7500.0,7500.0,7500.0,0],["2026-03-12",7000.0,7000.0,7000.0,7000.0,100],["2026-03-13",7000.0,7000.0,7000.0,7000.0,0],["2026-03-16",7000.0,7000.0,7000.0,7000.0,0],["2026-03-17",7000.0,7000.0,7000.0,7000.0,0],["2026-03-18",7000.0,7000.0,7000.0,7000.0,0],["2026-03-19",7000.0,7000.0,7000.0,7000.0,0],["2026-03-20",7000.0,7000.0,7000.0,7000.0,0],["2026-03-23",7000.0,7000.0,7000.0,7000.0,0],["2026-03-24",7000.0,7000.0,7000.0,7000.0,0],["2026-03-25",7000.0,7000.0,7000.0,7000.0,0],["2026-03-26",7000.0,7000.0,7000.0,7000.0,0],["2026-03-27",7000.0,7000.0,7000.0,7000.0,0],["2026-03-30",7000.0,7500.0,7000.0,7500.0,122900],["2026-03-31",8000.0,8000.0,7600.0,7600.0,500],["2026-04-01",7900.0,7900.0,7000.0,7000.0,16700],["2026-04-02",7000.0,7000.0,6800.0,6800.0,4900],["2026-04-03",6800.0,6800.0,6800.0,6800.0,0],["2026-04-06",6800.0,6800.0,6800.0,6800.0,0],["2026-04-07",7800.0,7800.0,7000.0,7000.0,300],["2026-04-08",7500.0,7500.0,7500.0,7500.0,0],["2026-04-09",7500.0,7500.0,7500.0,7500.0,0],["2026-04-10",7500.0,7500.0,7500.0,7500.0,0],["2026-04-13",7500.0,7500.0,7500.0,7500.0,0],["2026-04-14",7500.0,7500.0,7500.0,7500.0,0],["2026-04-15",7500.0,7500.0,7500.0,7500.0,0],["2026-04-16",7500.0,7500.0,7500.0,7500.0,0],["2026-04-17",7500.0,7500.0,7500.0,7500.0,0],["2026-04-20",7500.0,7500.0,7500.0,7500.0,0],["2026-04-21",7500.0,7500.0,7500.0,7500.0,0],["2026-04-22",7500.0,7500.0,7500.0,7500.0,0],["2026-04-23",6600.0,6600.0,6600.0,6600.0,100],["2026-04-24",7000.0,7000.0,6600.0,6700.0,2800],["2026-04-28",6600.0,6600.0,6600.0,6600.0,0],["2026-04-29",6600.0,6600.0,6600.0,6600.0,0],["2026-05-04",6600.0,6600.0,6600.0,6600.0,0],["2026-05-05",6600.0,6600.0,6600.0,6600.0,0],["2026-05-06",6600.0,6600.0,6600.0,6600.0,0],["2026-05-07",6600.0,6600.0,6600.0,6600.0,0],["2026-05-08",6600.0,6600.0,6600.0,6600.0,0],["2026-05-11",6600.0,6600.0,6600.0,6600.0,4800],["2026-05-12",6800.0,6800.0,6800.0,6800.0,100],["2026-05-13",6800.0,6800.0,6800.0,6800.0,0],["2026-05-14",6800.0,6800.0,6800.0,6800.0,0],["2026-05-15",6800.0,6800.0,6800.0,6800.0,0],["2026-05-18",6800.0,6800.0,6800.0,6800.0,0],["2026-05-19",6800.0,6800.0,6800.0,6800.0,0],["2026-05-20",6800.0,6800.0,6800.0,6800.0,0],["2026-05-21",6800.0,6800.0,6800.0,6800.0,0],["2026-05-22",6800.0,6800.0,6800.0,6800.0,0],["2026-05-25",6800.0,6800.0,6800.0,6800.0,0],["2026-05-26",6800.0,6800.0,6800.0,6800.0,0],["2026-05-27",7700.0,7700.0,7000.0,7000.0,21100],["2026-05-28",7000.0,7000.0,7000.0,7000.0,0],["2026-05-29",7000.0,7000.0,7000.0,7000.0,0],["2026-06-01",7000.0,7000.0,7000.0,7000.0,0],["2026-06-02",7000.0,7000.0,7000.0,7000.0,0],["2026-06-03",7000.0,7000.0,7000.0,7000.0,0],["2026-06-04",7700.0,7700.0,7700.0,7700.0,100],["2026-06-05",7700.0,7700.0,7700.0,7700.0,0],["2026-06-08",7700.0,7700.0,7700.0,7700.0,0],["2026-06-09",8800.0,8800.0,8800.0,8800.0,100],["2026-06-10",8800.0,8800.0,8800.0,8800.0,0],["2026-06-11",8800.0,8800.0,8800.0,8800.0,0],["2026-06-12",8800.0,8800.0,8800.0,8800.0,0],["2026-06-15",8800.0,8800.0,8800.0,8800.0,0],["2026-06-16",8800.0,8800.0,8800.0,8800.0,0],["2026-06-17",8800.0,8800.0,8800.0,8800.0,0],["2026-06-18",8800.0,8800.0,8800.0,8800.0,0],["2026-06-19",8800.0,8800.0,8800.0,8800.0,0],["2026-06-22",8800.0,8800.0,8800.0,8800.0,0],["2026-06-23",8800.0,8800.0,8800.0,8800.0,0],["2026-06-24",8800.0,8800.0,8800.0,8800.0,0],["2026-06-25",8800.0,8800.0,8800.0,8800.0,0],["2026-06-26",8800.0,8800.0,8800.0,8800.0,0],["2026-06-29",8800.0,8800.0,8800.0,8800.0,0],["2026-06-30",8800.0,8800.0,8800.0,8800.0,0],["2026-07-01",7500.0,7500.0,7500.0,7500.0,100],["2026-07-02",7000.0,7000.0,6900.0,6900.0,5300],["2026-07-03",6800.0,6800.0,6800.0,6800.0,100],["2026-07-06",6000.0,6000.0,6000.0,6000.0,2000],["2026-07-07",6900.0,6900.0,6900.0,6900.0,100],["2026-07-08",5900.0,5900.0,5900.0,5900.0,5000],["2026-07-09",5900.0,5900.0,5900.0,5900.0,0],["2026-07-10",5900.0,5900.0,5900.0,5900.0,0],["2026-07-13",6700.0,6700.0,6700.0,6700.0,100],["2026-07-14",6700.0,6700.0,6700.0,6700.0,0],["2026-07-15",6700.0,6700.0,6700.0,6700.0,0],["2026-07-16",6700.0,6700.0,6700.0,6700.0,0],["2026-07-17",6700.0,6700.0,6700.0,6700.0,0],["2026-07-20",6700.0,6700.0,6700.0,6700.0,0],["2026-07-21",6700.0,6700.0,6700.0,6700.0,0],["2026-07-22",6700.0,6700.0,6700.0,6700.0,0],["2026-07-23",6700.0,6700.0,6700.0,6700.0,0],["2026-07-24",6700.0,6700.0,6700.0,6700.0,0],["2026-07-27",6700.0,6700.0,6700.0,6700.0,0],["2026-07-28",6700.0,6700.0,6700.0,6700.0,0],["2026-07-29",6700.0,6700.0,6700.0,6700.0,0],["2026-07-30",6700.0,6700.0,6700.0,6700.0,0],["2026-07-31",6700.0,6700.0,6700.0,6700.0,0],["2026-08-03",6700.0,6700.0,6700.0,6700.0,0],["2026-08-04",6700.0,6700.0,6700.0,6700.0,0],["2026-08-05",6700.0,6700.0,6700.0,6700.0,0],["2026-08-06",6700.0,6700.0,6700.0,6700.0,0],["2026-08-07",6700.0,6700.0,6700.0,6700.0,0],["2026-08-10",6700.0,6700.0,6700.0,6700.0,0],["2026-08-11",6700.0,6700.0,6700.0,6700.0,0],["2026-08-12",6700.0,6700.0,6700.0,6700.0,0],["2026-08-13",6900.0,6900.0,6900.0,6900.0,100],["2026-08-14",6900.0,6900.0,6900.0,6900.0,0],["2026-08-17",7000.0,7000.0,7000.0,7000.0,100],["2026-08-18",7000.0,7000.0,7000.0,7000.0,0],["2026-08-19",7000.0,7000.0,7000.0,7000.0,0],["2026-08-20",7000.0,7000.0,7000.0,7000.0,0],["2026-08-21",7000.0,7000.0,7000.0,7000.0,0],["2026-08-24",7000.0,7000.0,7000.0,7000.0,0],["2026-08-25",7000.0,7000.0,7000.0,7000.0,0],["2026-08-26",8000.0,8000.0,8000.0,8000.0,100],["2026-08-27",8000.0,8000.0,8000.0,8000.0,0],["2026-08-28",8000.0,8000.0,8000.0,8000.0,0],["2026-09-03",8000.0,8000.0,8000.0,8000.0,0],["2026-09-04",8000.0,8000.0,8000.0,8000.0,0],["2026-09-07",8000.0,8000.0,8000.0,8000.0,0],["2026-09-08",9200.0,9200.0,6800.0,6800.0,300],["2026-09-09",6500.0,6500.0,6500.0,6500.0,100],["2026-09-10",6500.0,6500.0,6500.0,6500.0,0],["2026-09-11",6500.0,6500.0,6500.0,6500.0,0],["2026-09-14",6500.0,6500.0,6500.0,6500.0,0],["2026-09-15",6500.0,6500.0,6500.0,6500.0,0],["2026-09-16",6500.0,6500.0,6500.0,6500.0,0],["2026-09-17",6500.0,6500.0,6500.0,6500.0,0],["2026-09-18",6500.0,6500.0,6500.0,6500.0,0],["2026-09-21",6500.0,6500.0,6500.0,6500.0,0],["2026-09-22",6500.0,6500.0,6500.0,6500.0,0],["2026-09-23",6500.0,6500.0,6500.0,6500.0,200],["2026-09-24",6500.0,6500.0,6500.0,6500.0,0],["2026-09-25",6500.0,6500.0,6500.0,6500.0,0],["2026-09-28",6500.0,6500.0,6500.0,6500.0,0],["2026-09-29",6500.0,6500.0,6500.0,6500.0,0],["2026-09-30",6500.0,6500.0,6500.0,6500.0,0],["2026-10-01",6500.0,6500.0,6500.0,6500.0,0],["2026-10-02",6500.0,6500.0,6500.0,6500.0,0],["2026-10-05",6500.0,6500.0,6500.0,6500.0,0],["2026-10-06",6500.0,6500.0,6500.0,6500.0,0],["2026-10-07",6500.0,6500.0,6500.0,6500.0,0],["2026-10-08",6500.0,6500.0,6500.0,6500.0,0],["2026-10-09",6500.0,6500.0,6500.0,6500.0,0],["2026-10-12",6500.0,6500.0,6500.0,6500.0,0]]}