{"sym":"HKB","index":false,"bars":[["2015-04-08",7316.49,7316.49,7316.49,7316.49,70100],["2015-04-09",6619.68,6619.68,6619.68,6619.68,144300],["2015-04-10",6619.68,7107.45,6619.68,6968.09,271100],["2015-04-13",6968.09,6968.09,6410.64,6828.72,269000],["2015-04-14",6759.04,6759.04,6340.96,6340.96,289900],["2015-04-15",6271.28,6271.28,5853.19,5853.19,119300],["2015-04-16",5853.19,6131.91,5783.51,6131.91,147200],["2015-04-17",6340.96,6340.96,6131.91,6340.96,111100],["2015-04-20",6131.91,6340.96,6062.23,6271.28,379000],["2015-04-21",6062.23,6201.6,5992.55,6062.23,67000],["2015-04-22",6201.6,6201.6,5853.19,5853.19,150400],["2015-04-23",5853.19,5853.19,5295.74,5574.47,93800],["2015-04-24",5574.47,5713.83,5435.11,5435.11,31100],["2015-04-27",5713.83,5713.83,5713.83,5713.83,400],["2015-05-04",5365.43,5644.15,5156.38,5156.38,101500],["2015-05-05",4877.66,5156.38,4668.62,5086.7,42600],["2015-05-06",5086.7,5086.7,4598.94,4598.94,46300],["2015-05-07",4807.98,4947.34,4250.53,4389.89,175200],["2015-05-08",4250.53,4807.98,4180.85,4807.98,148500],["2015-05-11",5086.7,5226.06,4877.66,5017.02,80100],["2015-05-12",5365.43,5435.11,4738.3,5017.02,53600],["2015-05-13",5017.02,5226.06,4668.62,4668.62,42100],["2015-05-14",4947.34,4947.34,4668.62,4877.66,29000],["2015-05-15",4807.98,4877.66,4738.3,4877.66,45600],["2015-05-18",4738.3,4877.66,4529.26,4529.26,39800],["2015-05-19",4180.85,4877.66,4180.85,4877.66,36200],["2015-05-20",4877.66,5156.38,4877.66,5156.38,216400],["2015-05-21",4947.34,5086.7,4947.34,5086.7,4012100],["2015-05-22",4877.66,5156.38,4877.66,5156.38,22000],["2015-05-25",4947.34,5086.7,4877.66,5086.7,22600],["2015-05-26",5017.02,5086.7,5017.02,5017.02,1700],["2015-05-27",4877.66,5086.7,4529.26,4947.34,59200],["2015-05-28",4807.98,5017.02,4807.98,4947.34,18300],["2015-05-29",5086.7,5365.43,5017.02,5365.43,81700],["2015-06-01",5365.43,5853.19,5365.43,5853.19,194300],["2015-06-02",6131.91,6201.6,5783.51,5853.19,267400],["2015-06-03",5853.19,6062.23,5783.51,5783.51,58000],["2015-06-04",5992.55,6062.23,5783.51,6062.23,54300],["2015-06-05",5783.51,6062.23,5783.51,5783.51,19700],["2015-06-08",5853.19,6340.96,5783.51,6340.96,455500],["2015-06-09",6968.09,6968.09,6410.64,6619.68,62700],["2015-06-10",6689.36,6689.36,6410.64,6619.68,18400],["2015-06-11",6619.68,6619.68,6271.28,6410.64,14500],["2015-06-12",6410.64,6968.09,6271.28,6619.68,93400],["2015-06-15",6619.68,7177.13,6550.0,6759.04,28500],["2015-06-16",6759.04,6759.04,6619.68,6619.68,9200],["2015-06-17",6898.4,6898.4,6410.64,6550.0,5100],["2015-06-18",6828.72,6828.72,6271.28,6410.64,6600],["2015-06-19",6340.96,6340.96,5853.19,6131.91,47700],["2015-06-22",5713.83,5922.87,5713.83,5922.87,39100],["2015-06-23",6131.91,6131.91,5574.47,5853.19,13900],["2015-06-24",5922.87,5922.87,5574.47,5713.83,15500],["2015-06-25",5713.83,5783.51,5365.43,5435.11,13400],["2015-06-26",5504.79,5504.79,5504.79,5504.79,9100],["2015-06-29",5504.79,5504.79,5226.06,5295.74,24300],["2015-06-30",5226.06,5783.51,5226.06,5713.83,101300],["2015-07-01",5992.55,6062.23,5574.47,5783.51,5200],["2015-07-02",5504.79,5644.15,5435.11,5644.15,4200],["2015-07-03",5783.51,5922.87,5504.79,5922.87,35400],["2015-07-06",5922.87,5992.55,5574.47,5713.83,104700],["2015-07-07",5713.83,5853.19,5226.06,5226.06,109800],["2015-07-08",5435.11,5435.11,5226.06,5226.06,1121400],["2015-07-09",5226.06,5574.47,5156.38,5226.06,26800],["2015-07-10",5435.11,5435.11,5156.38,5226.06,3600],["2015-07-13",5226.06,5226.06,5156.38,5226.06,5800],["2015-07-14",5086.7,5295.74,5086.7,5295.74,29500],["2015-07-15",5226.06,5226.06,5017.02,5226.06,9500],["2015-07-16",5226.06,5574.47,5156.38,5574.47,35600],["2015-07-17",5365.43,5574.47,5365.43,5574.47,64900],["2015-07-20",5365.43,5574.47,5365.43,5365.43,35500],["2015-07-21",5226.06,5365.43,5156.38,5365.43,5100],["2015-07-22",5365.43,5504.79,5156.38,5365.43,11100],["2015-07-23",5226.06,5365.43,4877.66,5365.43,63700],["2015-07-24",4947.34,5365.43,4947.34,5365.43,25800],["2015-07-27",4877.66,5504.79,4877.66,5295.74,141900],["2015-07-28",5295.74,5295.74,5295.74,5295.74,0],["2015-07-29",5086.7,5156.38,4947.34,4947.34,7800],["2015-07-30",5086.7,5156.38,5017.02,5156.38,38100],["2015-07-31",5295.74,5295.74,5156.38,5156.38,19000],["2015-08-03",4877.66,5086.7,4668.62,5086.7,44800],["2015-08-04",5226.06,5226.06,4877.66,5086.7,44700],["2015-08-05",4877.66,5086.7,4877.66,5017.02,59000],["2015-08-06",4738.3,5086.7,4738.3,5017.02,242200],["2015-08-07",5086.7,5226.06,5086.7,5226.06,2100],["2015-08-10",5086.7,5226.06,4947.34,5226.06,11400],["2015-08-11",5226.06,5226.06,5226.06,5226.06,200000],["2015-08-12",4738.3,4947.34,4738.3,4947.34,15600],["2015-08-13",4947.34,4947.34,4947.34,4947.34,0],["2015-08-14",4668.62,5017.02,4668.62,5017.02,200800],["2015-08-17",4668.62,4668.62,4668.62,4668.62,3400],["2015-08-18",4807.98,4807.98,4807.98,4807.98,14100],["2015-08-19",4389.89,4807.98,4389.89,4598.94,15100],["2015-08-20",4738.3,4738.3,4738.3,4738.3,200900],["2015-08-21",4738.3,4738.3,4738.3,4738.3,0],["2015-08-24",4529.26,5156.38,4529.26,5156.38,496500],["2015-08-25",5644.15,5644.15,5365.43,5365.43,180900],["2015-08-26",5156.38,5156.38,5156.38,5156.38,100],["2015-08-27",5644.15,5644.15,5644.15,5644.15,133400],["2015-08-28",5574.47,5574.47,5086.7,5435.11,1130],["2015-08-31",4947.34,4947.34,4947.34,4947.34,300],["2015-09-01",4947.34,5435.11,4947.34,5086.7,165100],["2015-09-03",4947.34,5226.06,4877.66,5226.06,12800],["2015-09-04",5226.06,5226.06,5226.06,5226.06,175000],["2015-09-07",5226.06,5226.06,5226.06,5226.06,12400],["2015-09-08",5086.7,5295.74,4947.34,5295.74,4500],["2015-09-09",5574.47,5574.47,5574.47,5574.47,100],["2015-09-10",5156.38,5365.43,5156.38,5365.43,166000],["2015-09-11",5365.43,5365.43,4947.34,5365.43,1700],["2015-09-14",5365.43,5365.43,5365.43,5365.43,0],["2015-09-15",5365.43,5365.43,5365.43,5365.43,170000],["2015-09-16",5226.06,5365.43,5226.06,5365.43,600],["2015-09-17",5853.19,5853.19,5574.47,5783.51,624000],["2015-09-18",6271.28,6271.28,5365.43,5435.11,9100],["2015-09-21",5435.11,5783.51,5435.11,5783.51,166100],["2015-09-22",5992.55,5992.55,5922.87,5922.87,15000],["2015-09-23",6480.32,6480.32,6480.32,6480.32,109300],["2015-09-24",7107.45,7107.45,7107.45,7107.45,538200],["2015-09-25",7804.26,7804.26,7804.26,7804.26,1109900],["2015-09-28",8501.06,8501.06,7037.77,8292.02,324800],["2015-09-29",7595.21,8361.7,7595.21,8361.7,981700],["2015-09-30",8292.02,8570.74,8222.34,8570.74,270000],["2015-10-01",8570.74,8710.11,7734.57,8431.38,119000],["2015-10-02",8292.02,8292.02,7595.21,7595.21,260100],["2015-10-05",7595.21,8222.34,7595.21,7664.89,177300],["2015-10-06",7734.57,8082.98,7734.57,8082.98,184100],["2015-10-07",8292.02,8292.02,8082.98,8152.66,313600],["2015-10-08",8640.43,8640.43,8082.98,8222.34,237400],["2015-10-09",8292.02,8361.7,8292.02,8361.7,224600],["2015-10-12",8361.7,8710.11,8361.7,8640.43,231200],["2015-10-13",8640.43,8710.11,8640.43,8710.11,220100],["2015-10-14",8710.11,8779.79,8710.11,8779.79,255200],["2015-10-15",8779.79,8779.79,8779.79,8779.79,118900],["2015-10-16",8849.47,9058.51,8779.79,8919.15,193100],["2015-10-19",8919.15,8988.83,8501.06,8501.06,205800],["2015-10-20",8501.06,9337.23,8501.06,9267.55,1202100],["2015-10-21",8710.11,8779.79,8710.11,8779.79,296500],["2015-10-22",8779.79,9476.6,8292.02,9476.6,170300],["2015-10-23",9476.6,10034.04,8849.47,10034.04,245200],["2015-10-26",11009.57,11009.57,9058.51,9058.51,1818900],["2015-10-27",8152.66,9964.36,8152.66,9964.36,1398500],["2015-10-28",10939.89,10939.89,10034.04,10939.89,173400],["2015-10-29",10591.49,11985.11,10591.49,11985.11,195600],["2015-10-30",13169.68,13169.68,10800.53,10800.53,1143800],["2015-11-02",11148.94,11706.38,9894.68,9894.68,363500],["2015-11-03",9894.68,10452.13,9058.51,9058.51,307700],["2015-11-04",8152.66,9755.32,8152.66,9755.32,1444000],["2015-11-05",10103.72,10661.17,9406.91,10591.49,284400],["2015-11-06",10591.49,11427.66,10103.72,10452.13,593500],["2015-11-09",10452.13,11288.3,10243.09,11288.3,282500],["2015-11-10",10870.21,12194.15,10870.21,12194.15,252000],["2015-11-11",12194.15,13239.36,11915.43,13169.68,757800],["2015-11-12",13169.68,14284.57,12821.28,14284.57,629700],["2015-11-13",14354.26,15678.19,12890.96,13100.0,1326600],["2015-11-16",13587.77,13587.77,11845.74,11845.74,629600],["2015-11-17",11845.74,11845.74,11009.57,11288.3,721200],["2015-11-18",11148.94,11636.7,10452.13,10521.81,670600],["2015-11-19",10173.4,11079.26,10173.4,10591.49,717200],["2015-11-20",10591.49,10939.89,9685.64,9825.0,677300],["2015-11-23",9825.0,10173.4,8849.47,9894.68,2154000],["2015-11-24",9894.68,10243.09,9128.19,9406.91,763600],["2015-11-25",10103.72,10103.72,9267.55,9267.55,490600],["2015-11-26",9267.55,9755.32,9058.51,9058.51,519700],["2015-11-27",8710.11,9128.19,8710.11,9128.19,537300],["2015-11-30",9128.19,9476.6,8919.15,9197.87,566300],["2015-12-01",9197.87,9337.23,8710.11,9267.55,530400],["2015-12-02",9267.55,9476.6,8988.83,9197.87,430300],["2015-12-03",9197.87,9476.6,9197.87,9406.91,240100],["2015-12-04",9406.91,9546.28,9197.87,9267.55,487200],["2015-12-07",9267.55,9825.0,9058.51,9825.0,410000],["2015-12-08",9615.96,10173.4,9615.96,9894.68,218600],["2015-12-09",9894.68,10173.4,9755.32,9825.0,236100],["2015-12-10",9825.0,9964.36,9685.64,9825.0,209400],["2015-12-11",9964.36,10103.72,9546.28,9825.0,251300],["2015-12-14",9825.0,9894.68,9685.64,9894.68,201900],["2015-12-15",9894.68,10103.72,9755.32,9894.68,204100],["2015-12-16",9894.68,10243.09,9755.32,9964.36,520300],["2015-12-17",9964.36,10173.4,8988.83,9894.68,613000],["2015-12-18",9894.68,10173.4,9755.32,9825.0,293100],["2015-12-21",9964.36,9964.36,9755.32,9825.0,219600],["2015-12-22",9825.0,10034.04,9825.0,9825.0,274500],["2015-12-23",9825.0,10034.04,9755.32,9894.68,211000],["2015-12-24",9894.68,9964.36,9825.0,9894.68,220400],["2015-12-25",9894.68,9964.36,9825.0,9825.0,236000],["2015-12-28",9825.0,9964.36,9755.32,9825.0,2610100],["2015-12-29",9825.0,9894.68,9685.64,9894.68,205100],["2015-12-30",9894.68,10173.4,9825.0,9964.36,200000],["2015-12-31",9964.36,10173.4,9964.36,10034.04,217500],["2016-01-04",10034.04,10034.04,9685.64,9964.36,214200],["2016-01-05",9964.36,10034.04,9615.96,9964.36,2259200],["2016-01-06",9964.36,10103.72,9615.96,9894.68,209200],["2016-01-07",9894.68,10661.17,9755.32,10591.49,1520800],["2016-01-08",10591.49,11636.7,10382.45,11636.7,2545300],["2016-01-11",11636.7,11985.11,10730.85,10800.53,1503200],["2016-01-12",10591.49,10591.49,10103.72,10382.45,528200],["2016-01-13",10103.72,10452.13,9894.68,10452.13,459700],["2016-01-14",10452.13,10452.13,10103.72,10382.45,269900],["2016-01-15",10382.45,10661.17,10173.4,10173.4,158600],["2016-01-18",10173.4,10312.77,10034.04,10103.72,166200],["2016-01-19",10103.72,10452.13,9825.0,10452.13,502200],["2016-01-20",10730.85,10730.85,10173.4,10382.45,219800],["2016-01-21",10243.09,10521.81,10103.72,10312.77,227900],["2016-01-22",10382.45,10591.49,10103.72,10243.09,260900],["2016-01-25",10312.77,10661.17,10103.72,10521.81,248900],["2016-01-26",10382.45,10521.81,10173.4,10382.45,223400],["2016-01-27",10382.45,10521.81,10312.77,10382.45,237800],["2016-01-28",10382.45,10521.81,10243.09,10243.09,360600],["2016-01-29",10243.09,10312.77,9964.36,10312.77,246600],["2016-02-01",10312.77,10521.81,10103.72,10452.13,409700],["2016-02-02",10452.13,10661.17,10382.45,10452.13,155800],["2016-02-03",10452.13,10591.49,10312.77,10452.13,171300],["2016-02-04",10452.13,10521.81,10243.09,10521.81,173300],["2016-02-05",10521.81,10591.49,10243.09,10521.81,171200],["2016-02-15",10521.81,10800.53,10243.09,10452.13,338700],["2016-02-16",10452.13,10591.49,10382.45,10452.13,163200],["2016-02-17",10452.13,10661.17,10312.77,10382.45,172700],["2016-02-18",10382.45,10800.53,10243.09,10730.85,436100],["2016-02-19",10730.85,11009.57,10591.49,10800.53,486600],["2016-02-22",10800.53,11009.57,10591.49,10661.17,417500],["2016-02-23",10661.17,10800.53,10452.13,10591.49,194500],["2016-02-24",10591.49,10661.17,10382.45,10661.17,247800],["2016-02-25",10103.72,10730.85,10034.04,10661.17,339900],["2016-02-26",10800.53,11497.34,10452.13,11497.34,1267300],["2016-02-29",11497.34,12403.19,11357.98,12124.47,1483900],["2016-03-01",12124.47,12403.19,11915.43,12263.83,753600],["2016-03-02",12194.15,12194.15,11427.66,11845.74,1264600],["2016-03-03",11985.11,11985.11,11706.38,11845.74,539600],["2016-03-04",11845.74,12542.55,11636.7,12263.83,1208000],["2016-03-07",12263.83,13169.68,12054.79,12890.96,1401700],["2016-03-08",12890.96,12890.96,12472.87,12542.55,569800],["2016-03-09",12542.55,12542.55,12263.83,12472.87,359900],["2016-03-10",12472.87,13169.68,12403.19,13169.68,1103500],["2016-03-11",13169.68,13309.04,13030.32,13309.04,590900],["2016-03-14",13239.36,13309.04,12960.64,13100.0,302900],["2016-03-15",13169.68,13169.68,12890.96,13100.0,188200],["2016-03-16",14400.0,14400.0,14400.0,14400.0,470870],["2016-03-17",15800.0,15800.0,15400.0,15800.0,664300],["2016-03-18",17300.0,17300.0,17200.0,17300.0,1094200],["2016-03-21",18000.0,18500.0,17900.0,18500.0,509600],["2016-03-22",18600.0,19100.0,18400.0,19100.0,1290200],["2016-03-23",19100.0,19300.0,18900.0,19100.0,240500],["2016-03-24",19100.0,19200.0,18900.0,19000.0,202800],["2016-03-25",18800.0,19100.0,18800.0,19000.0,307500],["2016-03-28",18900.0,18900.0,18800.0,18800.0,123300],["2016-03-29",18800.0,18800.0,18500.0,18600.0,216900],["2016-03-30",18600.0,18700.0,18500.0,18600.0,301100],["2016-03-31",18600.0,18700.0,18400.0,18700.0,409200],["2016-04-01",18700.0,18800.0,18700.0,18700.0,235400],["2016-04-04",18700.0,18900.0,18700.0,18800.0,692100],["2016-04-05",18800.0,20000.0,18700.0,20000.0,1289124],["2016-04-06",20000.0,21600.0,19700.0,21600.0,1613100],["2016-04-07",21600.0,21900.0,21300.0,21600.0,625000],["2016-04-08",21600.0,21600.0,19500.0,19800.0,1104900],["2016-04-11",19600.0,20300.0,19600.0,20100.0,501500],["2016-04-12",20100.0,20500.0,19800.0,20500.0,711524],["2016-04-13",20500.0,21000.0,20100.0,21000.0,629300],["2016-04-14",21000.0,21300.0,20800.0,21000.0,373400],["2016-04-15",21000.0,22000.0,20500.0,22000.0,1564130],["2016-04-19",21800.0,22000.0,21700.0,21700.0,357500],["2016-04-20",21600.0,22000.0,21500.0,21800.0,419700],["2016-04-21",21000.0,22000.0,20500.0,21800.0,711600],["2016-04-22",21600.0,22000.0,21500.0,21900.0,302300],["2016-04-25",21700.0,22700.0,21400.0,22500.0,1097700],["2016-04-26",22600.0,22600.0,22000.0,22200.0,373700],["2016-04-27",22000.0,22300.0,21900.0,22100.0,290300],["2016-04-28",21700.0,22100.0,21700.0,22000.0,375000],["2016-04-29",21800.0,22200.0,21500.0,22200.0,429000],["2016-05-04",22100.0,22500.0,22000.0,22200.0,366100],["2016-05-05",22200.0,22400.0,21900.0,21900.0,296300],["2016-05-06",21900.0,22300.0,21500.0,21800.0,427500],["2016-05-09",21800.0,22100.0,21500.0,21700.0,242900],["2016-05-10",21700.0,22600.0,21500.0,22400.0,1202700],["2016-05-11",22400.0,22700.0,22200.0,22200.0,750900],["2016-05-12",22300.0,23000.0,22200.0,22500.0,912100],["2016-05-13",22500.0,22700.0,22000.0,22300.0,724100],["2016-05-16",22000.0,22700.0,22000.0,22200.0,826900],["2016-05-17",22200.0,22400.0,21900.0,22200.0,530000],["2016-05-18",22000.0,22500.0,21800.0,22200.0,522200],["2016-05-19",21900.0,22500.0,21900.0,22200.0,719100],["2016-05-20",22500.0,22500.0,22000.0,22100.0,243800],["2016-05-23",22200.0,22200.0,21800.0,22200.0,310000],["2016-05-24",22000.0,22300.0,21800.0,22200.0,188900],["2016-05-25",22100.0,22900.0,21900.0,22400.0,1101706],["2016-05-26",22300.0,22800.0,22000.0,22000.0,703800],["2016-05-27",22100.0,22400.0,21800.0,22100.0,676600],["2016-05-30",22100.0,22400.0,21900.0,22300.0,820100],["2016-05-31",22100.0,22700.0,22000.0,22300.0,797700],["2016-06-01",22200.0,22800.0,22000.0,22000.0,1083500],["2016-06-02",22000.0,22300.0,21600.0,22200.0,801200],["2016-06-03",22100.0,22400.0,21900.0,22200.0,551506],["2016-06-06",22200.0,22200.0,21800.0,22000.0,395600],["2016-06-07",22100.0,22500.0,21800.0,22200.0,744400],["2016-06-08",22100.0,24400.0,22100.0,24400.0,2794006],["2016-06-09",23400.0,26800.0,23400.0,26800.0,2286500],["2016-06-10",26300.0,28200.0,24200.0,26500.0,1915600],["2016-06-13",26400.0,26400.0,23900.0,23900.0,386800],["2016-06-14",21600.0,21600.0,21600.0,21600.0,1019600],["2016-06-15",19500.0,21000.0,19500.0,19500.0,559400],["2016-06-16",17600.0,19500.0,17600.0,19400.0,3163600],["2016-06-17",19400.0,21000.0,19000.0,21000.0,1786800],["2016-06-20",21000.0,21200.0,18900.0,18900.0,2541800],["2016-06-21",17800.0,18500.0,17100.0,18400.0,2177400],["2016-06-22",17500.0,17600.0,16600.0,17000.0,1319700],["2016-06-23",17000.0,17600.0,16600.0,17400.0,931800],["2016-06-24",17400.0,17600.0,17000.0,17300.0,1089600],["2016-06-27",17300.0,17500.0,17100.0,17400.0,1570170],["2016-06-28",17400.0,17700.0,17000.0,17600.0,677800],["2016-06-29",17500.0,18800.0,17300.0,18700.0,1159300],["2016-06-30",18200.0,19100.0,18000.0,18600.0,616500],["2016-07-01",18300.0,18700.0,18300.0,18500.0,482400],["2016-07-04",18500.0,20300.0,18300.0,20300.0,2156900],["2016-07-05",20000.0,22300.0,19600.0,22200.0,2086360],["2016-07-06",22000.0,24400.0,21800.0,24400.0,1867100],["2016-07-07",26100.0,26800.0,24100.0,26800.0,2081000],["2016-07-08",26800.0,26900.0,24200.0,24200.0,358550],["2016-07-11",24200.0,26600.0,23800.0,26500.0,2500100],["2016-07-12",26200.0,29100.0,25900.0,28900.0,2264000],["2016-07-13",28700.0,31100.0,28500.0,31000.0,1799410],["2016-07-14",31000.0,33000.0,28100.0,32900.0,2595500],["2016-07-15",32900.0,33000.0,29700.0,29700.0,1915050],["2016-07-18",29700.0,29800.0,26800.0,26800.0,682200],["2016-07-19",24200.0,26100.0,24200.0,24200.0,625600],["2016-07-20",21800.0,21800.0,21800.0,21800.0,1500],["2016-07-21",19700.0,19700.0,19700.0,19700.0,300],["2016-07-22",17800.0,19600.0,17800.0,19500.0,3046120],["2016-07-25",19500.0,21400.0,19500.0,21400.0,2257200],["2016-07-26",22000.0,22000.0,19300.0,19300.0,1853400],["2016-07-27",17400.0,17400.0,17400.0,17400.0,1971160],["2016-07-28",15700.0,16200.0,15700.0,15700.0,6514798],["2016-07-29",14200.0,15900.0,14200.0,15800.0,3871800],["2016-08-01",15800.0,16300.0,15600.0,16100.0,1644616],["2016-08-02",16000.0,16000.0,14500.0,14500.0,1853560],["2016-08-03",13100.0,13100.0,13100.0,13100.0,6359112],["2016-08-04",11800.0,11800.0,11800.0,11800.0,2062072],["2016-08-05",10700.0,10700.0,10700.0,10700.0,2478892],["2016-08-08",9700.0,10600.0,9700.0,10400.0,3286195],["2016-08-09",10300.0,11000.0,9900.0,11000.0,1784023],["2016-08-10",11000.0,11900.0,10600.0,11700.0,1471980],["2016-08-11",11800.0,11800.0,10600.0,10600.0,2460401],["2016-08-12",10200.0,10200.0,9600.0,10100.0,3346704],["2016-08-15",10100.0,10400.0,9100.0,9900.0,2020200],["2016-08-16",9900.0,9900.0,9000.0,9000.0,2720513],["2016-08-17",8700.0,8700.0,8100.0,8600.0,3641220],["2016-08-18",8600.0,8600.0,7800.0,7800.0,645406],["2016-08-19",7500.0,8500.0,7500.0,8500.0,2728658],["2016-08-22",8700.0,8800.0,8400.0,8400.0,1262406],["2016-08-23",8400.0,8600.0,8200.0,8500.0,998406],["2016-08-24",8500.0,8700.0,8200.0,8500.0,1072400],["2016-08-25",8500.0,8700.0,8200.0,8600.0,1434307],["2016-08-26",8600.0,9200.0,8600.0,9200.0,1970050],["2016-08-29",9200.0,9300.0,8800.0,8800.0,808300],["2016-08-30",9200.0,9200.0,8500.0,8800.0,453400],["2016-08-31",8600.0,8800.0,8600.0,8800.0,561810],["2016-09-01",8700.0,9000.0,8500.0,8700.0,555400],["2016-09-05",8700.0,8900.0,8500.0,8800.0,900500],["2016-09-06",8800.0,8900.0,8700.0,8800.0,450002],["2016-09-07",8800.0,8900.0,8500.0,8900.0,2219570],["2016-09-08",8900.0,9100.0,8800.0,9000.0,892207],["2016-09-09",9000.0,9100.0,8800.0,9000.0,574868],["2016-09-12",8900.0,8900.0,8700.0,8900.0,422032],["2016-09-13",8900.0,8900.0,8700.0,8900.0,515975],["2016-09-14",8900.0,8900.0,8700.0,8800.0,1299700],["2016-09-15",8800.0,8900.0,8600.0,8900.0,1532200],["2016-09-16",8900.0,8900.0,8100.0,8600.0,2944900],["2016-09-19",8600.0,8900.0,8500.0,8900.0,460460],["2016-09-20",8900.0,9000.0,8800.0,8900.0,167400],["2016-09-21",8900.0,8900.0,8700.0,8800.0,389700],["2016-09-22",8800.0,8900.0,8700.0,8900.0,2216500],["2016-09-23",8900.0,9000.0,8800.0,9000.0,1169600],["2016-09-26",9000.0,9100.0,8900.0,9000.0,324500],["2016-09-27",9000.0,9100.0,8900.0,9000.0,460800],["2016-09-28",8900.0,9000.0,8800.0,8900.0,475938],["2016-09-29",8900.0,9100.0,8800.0,8900.0,553300],["2016-09-30",8900.0,8900.0,8700.0,8900.0,1017600],["2016-10-03",8900.0,9000.0,8900.0,9000.0,714400],["2016-10-04",9000.0,9100.0,8900.0,9000.0,654100],["2016-10-05",8900.0,9900.0,8800.0,9900.0,5959200],["2016-10-06",10000.0,10800.0,9600.0,10800.0,4658030],["2016-10-07",10900.0,11800.0,10400.0,11800.0,5941716],["2016-10-10",11800.0,11800.0,10700.0,10700.0,367930],["2016-10-11",10000.0,10000.0,9700.0,9700.0,3533900],["2016-10-12",8900.0,9400.0,8800.0,9300.0,4446328],["2016-10-13",9300.0,9600.0,9000.0,9300.0,2307394],["2016-10-14",9200.0,9700.0,9000.0,9700.0,2164822],["2016-10-17",9400.0,9500.0,8800.0,8800.0,3136656],["2016-10-18",8500.0,8500.0,8000.0,8000.0,5733698],["2016-10-19",7500.0,8000.0,7200.0,7200.0,3905300],["2016-10-20",6500.0,6800.0,6500.0,6500.0,7002705],["2016-10-21",6500.0,6500.0,5900.0,5900.0,3203300],["2016-10-24",5400.0,6400.0,5400.0,6400.0,7392430],["2016-10-25",6300.0,6800.0,5800.0,5800.0,5819670],["2016-10-26",5400.0,5400.0,5300.0,5300.0,3306950],["2016-10-27",4800.0,5600.0,4800.0,5500.0,5921462],["2016-10-28",5400.0,5400.0,5000.0,5000.0,1797308],["2016-10-31",5000.0,5000.0,4500.0,4500.0,276400],["2016-11-01",4100.0,4700.0,4100.0,4700.0,5310306],["2016-11-02",4600.0,4800.0,4300.0,4300.0,293900],["2016-11-03",4000.0,4000.0,3900.0,3900.0,2735280],["2016-11-04",3600.0,3700.0,3600.0,3600.0,7117800],["2016-11-07",3400.0,3500.0,3300.0,3300.0,6732060],["2016-11-08",3000.0,3600.0,3000.0,3600.0,8464530],["2016-11-09",3700.0,3900.0,3300.0,3300.0,7333900],["2016-11-10",3200.0,3300.0,3000.0,3000.0,8414970],["2016-11-11",2900.0,3000.0,2700.0,2700.0,6132762],["2016-11-14",2700.0,2800.0,2500.0,2500.0,4048700],["2016-11-15",2300.0,2600.0,2300.0,2300.0,4472360],["2016-11-16",2200.0,2500.0,2100.0,2500.0,7162257],["2016-11-17",2500.0,2500.0,2300.0,2300.0,3423800],["2016-11-18",2300.0,2300.0,2100.0,2100.0,3127575],["2016-11-21",1900.0,2200.0,1900.0,1900.0,4132118],["2016-11-22",1800.0,2000.0,1800.0,1900.0,2568120],["2016-11-23",2000.0,2000.0,1900.0,2000.0,1321807],["2016-11-24",2200.0,2200.0,2000.0,2200.0,1363909],["2016-11-25",2400.0,2400.0,2200.0,2300.0,2412284],["2016-11-28",2300.0,2300.0,2100.0,2100.0,1816095],["2016-11-29",2000.0,2300.0,2000.0,2200.0,939010],["2016-11-30",2100.0,2200.0,2000.0,2100.0,807800],["2016-12-01",2100.0,2200.0,2000.0,2100.0,882850],["2016-12-02",2100.0,2100.0,2000.0,2100.0,446400],["2016-12-05",2100.0,2300.0,2100.0,2300.0,1493875],["2016-12-06",2500.0,2500.0,2300.0,2300.0,3290636],["2016-12-07",2300.0,2400.0,2300.0,2300.0,646042],["2016-12-08",2300.0,2500.0,2300.0,2400.0,863300],["2016-12-09",2400.0,2400.0,2300.0,2300.0,1135160],["2016-12-12",2400.0,2400.0,2100.0,2100.0,1948850],["2016-12-13",2000.0,2100.0,1900.0,2100.0,1112840],["2016-12-14",2000.0,2200.0,2000.0,2100.0,737640],["2016-12-15",2100.0,2200.0,2000.0,2100.0,537200],["2016-12-16",2100.0,2200.0,2000.0,2100.0,448200],["2016-12-19",2100.0,2300.0,2100.0,2100.0,626315],["2016-12-20",2200.0,2300.0,2100.0,2200.0,691712],["2016-12-21",2200.0,2200.0,2100.0,2200.0,270430],["2016-12-22",2200.0,2200.0,2000.0,2100.0,659800],["2016-12-23",2100.0,2200.0,2000.0,2100.0,374100],["2016-12-26",2100.0,2200.0,2000.0,2100.0,489520],["2016-12-27",2100.0,2100.0,2000.0,2000.0,490600],["2016-12-28",2000.0,2100.0,1900.0,2100.0,456700],["2016-12-29",2100.0,2100.0,2000.0,2000.0,356910],["2016-12-30",2000.0,2100.0,1900.0,2000.0,207500],["2017-01-03",2000.0,2100.0,2000.0,2100.0,385000],["2017-01-04",2100.0,2100.0,2000.0,2100.0,421720],["2017-01-05",2100.0,2100.0,2000.0,2000.0,395700],["2017-01-06",2000.0,2000.0,1900.0,1900.0,300289],["2017-01-09",1900.0,2000.0,1900.0,1900.0,249400],["2017-01-10",1900.0,2000.0,1800.0,2000.0,360010],["2017-01-11",2000.0,2000.0,1900.0,2000.0,133100],["2017-01-12",1900.0,2000.0,1900.0,1900.0,360400],["2017-01-13",1900.0,2000.0,1800.0,1900.0,269200],["2017-01-16",1900.0,2000.0,1900.0,1900.0,344200],["2017-01-17",1900.0,2000.0,1800.0,1800.0,353200],["2017-01-18",1900.0,1900.0,1800.0,1800.0,991600],["2017-01-19",1800.0,1800.0,1700.0,1700.0,945800],["2017-01-20",1700.0,1800.0,1600.0,1700.0,411110],["2017-01-23",1700.0,1800.0,1700.0,1800.0,611400],["2017-01-24",1900.0,1900.0,1800.0,1800.0,311600],["2017-01-25",1800.0,1900.0,1800.0,1800.0,248700],["2017-02-02",1800.0,1900.0,1800.0,1900.0,263000],["2017-02-03",1900.0,1900.0,1800.0,1900.0,297000],["2017-02-06",1900.0,2000.0,1800.0,2000.0,1265010],["2017-02-07",2200.0,2200.0,2000.0,2100.0,884710],["2017-02-08",2100.0,2300.0,2100.0,2300.0,2954800],["2017-02-09",2500.0,2500.0,2400.0,2500.0,1465291],["2017-02-10",2700.0,2700.0,2400.0,2600.0,4059779],["2017-02-13",2600.0,2700.0,2400.0,2700.0,2339672],["2017-02-14",2700.0,2800.0,2500.0,2700.0,2869260],["2017-02-15",2700.0,2900.0,2700.0,2900.0,4065650],["2017-02-16",3100.0,3100.0,3100.0,3100.0,3829810],["2017-02-17",3300.0,3400.0,3200.0,3400.0,4882400],["2017-02-20",3700.0,3700.0,3700.0,3700.0,554910],["2017-02-21",4000.0,4000.0,4000.0,4000.0,157600],["2017-02-22",4400.0,4400.0,4000.0,4300.0,9721884],["2017-02-23",4300.0,4400.0,3900.0,4300.0,3038505],["2017-02-24",4300.0,4700.0,4300.0,4700.0,1609690],["2017-02-27",5100.0,5100.0,4800.0,5100.0,5422700],["2017-02-28",5600.0,5600.0,5500.0,5600.0,781455],["2017-03-01",6100.0,6100.0,5700.0,6100.0,6721580],["2017-03-02",6400.0,6500.0,5600.0,5800.0,3508065],["2017-03-03",5700.0,6000.0,5300.0,5300.0,2162959],["2017-03-06",4800.0,4800.0,4800.0,4800.0,711691],["2017-03-07",4400.0,5200.0,4400.0,5200.0,6664635],["2017-03-08",5400.0,5700.0,4700.0,5000.0,1491058],["2017-03-09",5000.0,5000.0,4500.0,4500.0,2456730],["2017-03-10",4200.0,4900.0,4100.0,4900.0,4304284],["2017-03-13",5200.0,5300.0,4900.0,5300.0,3085790],["2017-03-14",5600.0,5600.0,5000.0,5100.0,1561784],["2017-03-15",5000.0,5400.0,4900.0,5300.0,1510884],["2017-03-16",5300.0,5300.0,5000.0,5000.0,1458560],["2017-03-17",5000.0,5500.0,4900.0,5400.0,2439027],["2017-03-20",5400.0,5900.0,5400.0,5900.0,2966460],["2017-03-21",6100.0,6400.0,6100.0,6400.0,2131429],["2017-03-22",6700.0,7000.0,6100.0,6200.0,6405089],["2017-03-23",6300.0,6800.0,6100.0,6800.0,2715609],["2017-03-24",6800.0,7400.0,6800.0,7200.0,3445246],["2017-03-27",7200.0,7300.0,6500.0,7200.0,4028116],["2017-03-28",6900.0,7100.0,6800.0,6800.0,1762146],["2017-03-29",6800.0,7200.0,6700.0,6800.0,1803818],["2017-03-30",6800.0,6900.0,6500.0,6700.0,1752064],["2017-03-31",6700.0,6800.0,6100.0,6300.0,2482630],["2017-04-03",6600.0,6900.0,6600.0,6900.0,578533],["2017-04-04",7500.0,7500.0,7100.0,7200.0,3789707],["2017-04-05",7200.0,7900.0,6900.0,7700.0,4327048],["2017-04-07",7700.0,8200.0,7600.0,7800.0,2274678],["2017-04-10",7800.0,7900.0,7100.0,7100.0,3380687],["2017-04-11",6400.0,7300.0,6400.0,6400.0,5622450],["2017-04-12",6300.0,7000.0,6000.0,6900.0,3472477],["2017-04-13",6900.0,6900.0,6300.0,6400.0,1843752],["2017-04-14",6300.0,6400.0,5800.0,6000.0,2717587],["2017-04-17",6300.0,6600.0,6300.0,6600.0,2097550],["2017-04-18",6600.0,6800.0,6300.0,6400.0,1121304],["2017-04-19",6300.0,6600.0,6300.0,6300.0,986800],["2017-04-20",6400.0,6500.0,6300.0,6300.0,974300],["2017-04-21",6500.0,6500.0,6100.0,6300.0,1144400],["2017-04-24",6300.0,6800.0,6200.0,6500.0,1455310],["2017-04-25",6500.0,6800.0,6400.0,6600.0,1006600],["2017-04-26",6600.0,6700.0,6400.0,6500.0,735510],["2017-04-27",6500.0,6500.0,6300.0,6300.0,1112130],["2017-04-28",6300.0,6600.0,6300.0,6400.0,677165],["2017-05-03",6500.0,6500.0,6200.0,6300.0,622996],["2017-05-04",6300.0,6300.0,5700.0,5700.0,4380440],["2017-05-05",5700.0,5800.0,5300.0,5600.0,1462330],["2017-05-08",5600.0,5600.0,5100.0,5100.0,2380110],["2017-05-09",4800.0,4800.0,4600.0,4600.0,833170],["2017-05-10",4200.0,5000.0,4200.0,5000.0,2360250],["2017-05-11",5500.0,5500.0,4600.0,5000.0,1472050],["2017-05-12",5200.0,5200.0,4800.0,5000.0,1079200],["2017-05-15",5000.0,5200.0,4900.0,5100.0,1691380],["2017-05-16",5000.0,5100.0,4800.0,4800.0,1488730],["2017-05-17",4400.0,4900.0,4400.0,4700.0,1253330],["2017-05-18",4700.0,5100.0,4500.0,5000.0,1533900],["2017-05-19",5000.0,5200.0,4900.0,4900.0,798349],["2017-05-22",4900.0,4900.0,4700.0,4700.0,1004918],["2017-05-23",4700.0,4900.0,4600.0,4700.0,1303079],["2017-05-24",4700.0,4800.0,4600.0,4700.0,1290170],["2017-05-25",4600.0,4800.0,4600.0,4700.0,1033910],["2017-05-26",4700.0,4700.0,4500.0,4500.0,1315800],["2017-05-29",4500.0,4700.0,4500.0,4600.0,688999],["2017-05-30",4600.0,4600.0,4200.0,4200.0,3320155],["2017-05-31",4200.0,4200.0,3900.0,4100.0,1422325],["2017-06-01",4200.0,4500.0,4100.0,4400.0,1195850],["2017-06-02",4400.0,4800.0,4400.0,4800.0,2399905],["2017-06-05",5000.0,5200.0,4800.0,5200.0,1513974],["2017-06-06",5700.0,5700.0,5100.0,5200.0,3735010],["2017-06-07",5200.0,5200.0,4900.0,4900.0,1822522],["2017-06-08",4900.0,5000.0,4600.0,4700.0,1258900],["2017-06-09",4700.0,5100.0,4700.0,4800.0,1169185],["2017-06-12",4800.0,5000.0,4700.0,4900.0,709335],["2017-06-13",4900.0,4900.0,4700.0,4800.0,726618],["2017-06-14",4900.0,5000.0,4800.0,4800.0,911930],["2017-06-15",4800.0,4900.0,4700.0,4700.0,847305],["2017-06-16",4700.0,4700.0,4500.0,4600.0,955210],["2017-06-19",4700.0,4900.0,4500.0,4700.0,798780],["2017-06-20",4600.0,4700.0,4600.0,4700.0,674810],["2017-06-21",4700.0,4700.0,4500.0,4600.0,567000],["2017-06-22",4600.0,4600.0,4300.0,4400.0,1245013],["2017-06-23",4400.0,4600.0,4300.0,4400.0,662758],["2017-06-26",4400.0,4400.0,4200.0,4300.0,924810],["2017-06-27",4300.0,4600.0,4300.0,4400.0,619400],["2017-06-28",4400.0,4500.0,4300.0,4500.0,501650],["2017-06-29",4500.0,4500.0,4200.0,4300.0,1774000],["2017-06-30",4300.0,4400.0,4200.0,4200.0,1012515],["2017-07-03",4200.0,4300.0,4100.0,4200.0,680905],["2017-07-04",4200.0,4300.0,4100.0,4200.0,554000],["2017-07-05",4200.0,4300.0,4100.0,4200.0,1240664],["2017-07-06",4200.0,4600.0,4200.0,4600.0,2857271],["2017-07-07",4700.0,4800.0,4300.0,4400.0,1230500],["2017-07-10",4400.0,4400.0,4200.0,4300.0,659300],["2017-07-11",4300.0,4300.0,4200.0,4200.0,1007100],["2017-07-12",4200.0,4400.0,4200.0,4300.0,1173890],["2017-07-13",4300.0,4400.0,4200.0,4300.0,428420],["2017-07-14",4300.0,4300.0,4200.0,4200.0,512790],["2017-07-17",4200.0,4300.0,4100.0,4200.0,715690],["2017-07-18",4200.0,4200.0,4000.0,4100.0,1100610],["2017-07-19",4000.0,4100.0,3700.0,4000.0,2007130],["2017-07-20",3900.0,4000.0,3700.0,3800.0,1627038],["2017-07-21",3800.0,3800.0,3500.0,3500.0,3228520],["2017-07-24",3400.0,3400.0,3200.0,3200.0,1339320],["2017-07-25",3100.0,3500.0,3000.0,3400.0,1294120],["2017-07-26",3400.0,3400.0,3200.0,3300.0,819059],["2017-07-27",3200.0,3500.0,3200.0,3400.0,668710],["2017-07-28",3400.0,3500.0,3400.0,3400.0,545300],["2017-07-31",3400.0,3500.0,3300.0,3300.0,529020],["2017-08-01",3300.0,3400.0,3200.0,3300.0,374150],["2017-08-02",3300.0,3500.0,3300.0,3400.0,750230],["2017-08-03",3500.0,3500.0,3400.0,3500.0,437904],["2017-08-04",3500.0,3500.0,3300.0,3400.0,400760],["2017-08-07",3400.0,3500.0,3300.0,3400.0,614670],["2017-08-08",3400.0,3500.0,3400.0,3400.0,727050],["2017-08-09",3400.0,3500.0,3300.0,3400.0,889490],["2017-08-10",3400.0,3500.0,3300.0,3400.0,974200],["2017-08-11",3400.0,3400.0,3300.0,3400.0,562950],["2017-08-14",3400.0,3400.0,3300.0,3300.0,462900],["2017-08-15",3300.0,3300.0,3200.0,3300.0,284000],["2017-08-16",3300.0,3300.0,3200.0,3200.0,399720],["2017-08-17",3200.0,3300.0,3100.0,3200.0,288113],["2017-08-18",3100.0,3100.0,3000.0,3100.0,1300460],["2017-08-21",3000.0,3100.0,2900.0,2900.0,443300],["2017-08-22",3000.0,3100.0,3000.0,3100.0,746847],["2017-08-23",3200.0,3300.0,3100.0,3100.0,443400],["2017-08-24",3100.0,3100.0,3000.0,3000.0,224400],["2017-08-25",3000.0,3100.0,2900.0,3100.0,504517],["2017-08-28",3200.0,3400.0,3200.0,3400.0,2000325],["2017-08-29",3400.0,3600.0,3400.0,3400.0,952975],["2017-08-30",3500.0,3500.0,3200.0,3300.0,526320],["2017-08-31",3300.0,3300.0,3200.0,3300.0,503705],["2017-09-01",3300.0,3300.0,3200.0,3200.0,340495],["2017-09-05",3200.0,3200.0,3100.0,3100.0,299025],["2017-09-06",3100.0,3200.0,3000.0,3200.0,487969],["2017-09-07",3100.0,3200.0,3100.0,3100.0,165900],["2017-09-08",3100.0,3200.0,3100.0,3200.0,282800],["2017-09-11",3100.0,3200.0,3000.0,3100.0,278900],["2017-09-12",3100.0,3200.0,3000.0,3100.0,196920],["2017-09-13",3100.0,3200.0,3100.0,3200.0,175920],["2017-09-14",3100.0,3200.0,3100.0,3100.0,253700],["2017-09-15",3100.0,3200.0,3000.0,3100.0,510300],["2017-09-18",3100.0,3200.0,3100.0,3100.0,343417],["2017-09-19",3100.0,3200.0,3000.0,3200.0,333401],["2017-09-20",3200.0,3300.0,3100.0,3200.0,361800],["2017-09-21",3200.0,3200.0,3100.0,3200.0,81215],["2017-09-22",3200.0,3200.0,3100.0,3100.0,615600],["2017-09-25",3100.0,3200.0,3000.0,3100.0,562407],["2017-09-26",3100.0,3100.0,3000.0,3100.0,447433],["2017-09-27",3100.0,3200.0,3100.0,3200.0,362500],["2017-09-28",3100.0,3200.0,3000.0,3000.0,278500],["2017-09-29",3000.0,3100.0,3000.0,3100.0,546400],["2017-10-02",3000.0,3000.0,2800.0,2800.0,1714926],["2017-10-03",2800.0,2800.0,2600.0,2600.0,663440],["2017-10-04",2600.0,2800.0,2600.0,2800.0,535100],["2017-10-05",2900.0,2900.0,2700.0,2700.0,190526],["2017-10-06",2700.0,2800.0,2700.0,2700.0,411900],["2017-10-09",2800.0,2900.0,2600.0,2800.0,633400],["2017-10-10",2800.0,2800.0,2700.0,2700.0,334600],["2017-10-11",2700.0,2800.0,2600.0,2700.0,200370],["2017-10-12",2700.0,2700.0,2600.0,2700.0,748930],["2017-10-13",2700.0,2800.0,2700.0,2700.0,403300],["2017-10-16",2700.0,2800.0,2700.0,2700.0,184540],["2017-10-17",2700.0,2800.0,2600.0,2700.0,397400],["2017-10-18",2700.0,2800.0,2700.0,2700.0,200200],["2017-10-19",2600.0,2600.0,2500.0,2600.0,1464915],["2017-10-20",2500.0,2600.0,2500.0,2500.0,324300],["2017-10-23",2500.0,2500.0,2300.0,2400.0,760200],["2017-10-24",2300.0,2400.0,2300.0,2400.0,329660],["2017-10-25",2400.0,2400.0,2200.0,2200.0,902880],["2017-10-26",2100.0,2200.0,2000.0,2200.0,1376810],["2017-10-27",2100.0,2300.0,2100.0,2200.0,445050],["2017-10-30",2200.0,2300.0,2100.0,2200.0,331910],["2017-10-31",2200.0,2300.0,2100.0,2300.0,477500],["2017-11-01",2200.0,2300.0,2100.0,2200.0,488200],["2017-11-02",2200.0,2200.0,2100.0,2200.0,599925],["2017-11-03",2200.0,2300.0,2100.0,2100.0,355900],["2017-11-06",2200.0,2300.0,2100.0,2200.0,207200],["2017-11-07",2200.0,2300.0,2200.0,2200.0,188400],["2017-11-08",2200.0,2300.0,2200.0,2200.0,178000],["2017-11-09",2200.0,2200.0,2200.0,2200.0,260600],["2017-11-10",2200.0,2200.0,2100.0,2200.0,65600],["2017-11-13",2100.0,2300.0,2100.0,2100.0,293110],["2017-11-14",2200.0,2300.0,2100.0,2200.0,103800],["2017-11-15",2200.0,2200.0,2100.0,2200.0,202400],["2017-11-16",2200.0,2300.0,2100.0,2200.0,85250],["2017-11-17",2200.0,2300.0,2200.0,2200.0,113200],["2017-11-20",2200.0,2300.0,2100.0,2200.0,214100],["2017-11-21",2200.0,2200.0,2100.0,2200.0,225400],["2017-11-22",2200.0,2300.0,2100.0,2300.0,294010],["2017-11-23",2200.0,2300.0,2200.0,2200.0,211230],["2017-11-24",2200.0,2400.0,2200.0,2300.0,458826],["2017-11-27",2300.0,2400.0,2300.0,2300.0,155350],["2017-11-28",2400.0,2500.0,2400.0,2500.0,989010],["2017-11-29",2600.0,2700.0,2600.0,2700.0,785900],["2017-11-30",2800.0,2900.0,2700.0,2900.0,610100],["2017-12-01",3000.0,3100.0,3000.0,3100.0,561160],["2017-12-04",3200.0,3400.0,2900.0,2900.0,2415545],["2017-12-05",2800.0,2900.0,2700.0,2700.0,1468200],["2017-12-06",2600.0,2700.0,2500.0,2600.0,737906],["2017-12-07",2600.0,2800.0,2600.0,2800.0,675300],["2017-12-08",2800.0,3000.0,2800.0,3000.0,2072383],["2017-12-11",3000.0,3300.0,2800.0,2800.0,891931],["2017-12-12",2800.0,2900.0,2700.0,2800.0,706800],["2017-12-13",2800.0,2900.0,2800.0,2800.0,321540],["2017-12-14",2800.0,2900.0,2700.0,2900.0,330060],["2017-12-15",2800.0,2900.0,2700.0,2700.0,495560],["2017-12-18",2800.0,2900.0,2800.0,2900.0,667800],["2017-12-19",3000.0,3100.0,2700.0,2800.0,1492100],["2017-12-20",2700.0,2800.0,2700.0,2800.0,190200],["2017-12-21",2800.0,2900.0,2700.0,2800.0,225210],["2017-12-22",2800.0,2800.0,2600.0,2600.0,279000],["2017-12-25",2600.0,2800.0,2600.0,2800.0,689471],["2017-12-26",2900.0,3000.0,2700.0,3000.0,1083060],["2017-12-27",2900.0,3000.0,2800.0,2900.0,207270],["2017-12-28",2900.0,3100.0,2800.0,3100.0,1021100],["2017-12-29",3100.0,3200.0,2900.0,2900.0,447210],["2018-01-02",3000.0,3100.0,2900.0,2900.0,384760],["2018-01-03",3000.0,3000.0,2800.0,3000.0,310420],["2018-01-04",2900.0,3200.0,2800.0,3100.0,2762580],["2018-01-05",3100.0,3200.0,2900.0,3000.0,397716],["2018-01-08",2900.0,3000.0,2900.0,2900.0,360400],["2018-01-09",2900.0,3000.0,2800.0,2800.0,348130],["2018-01-10",2800.0,2900.0,2800.0,2800.0,237114],["2018-01-11",2800.0,2900.0,2700.0,2700.0,246500],["2018-01-12",2700.0,2900.0,2700.0,2700.0,381949],["2018-01-15",2700.0,2800.0,2700.0,2800.0,345148],["2018-01-16",2800.0,2900.0,2700.0,2700.0,384835],["2018-01-17",2800.0,2800.0,2700.0,2700.0,496300],["2018-01-18",2700.0,2800.0,2700.0,2700.0,242100],["2018-01-19",2700.0,2800.0,2700.0,2700.0,504735],["2018-01-22",2700.0,2900.0,2600.0,2800.0,776200],["2018-01-23",2700.0,2800.0,2600.0,2700.0,943810],["2018-01-24",2700.0,2800.0,2600.0,2700.0,389400],["2018-01-25",2600.0,2700.0,2500.0,2700.0,836260],["2018-01-26",2600.0,2800.0,2500.0,2800.0,566960],["2018-01-29",2700.0,3000.0,2600.0,3000.0,963420],["2018-01-30",2900.0,3200.0,2800.0,2900.0,2966261],["2018-01-31",2900.0,2900.0,2800.0,2800.0,151600],["2018-02-01",2800.0,2800.0,2700.0,2700.0,24600],["2018-02-02",2700.0,2800.0,2600.0,2800.0,126100],["2018-02-05",2700.0,2700.0,2600.0,2600.0,207900],["2018-02-06",2600.0,2600.0,2400.0,2500.0,357210],["2018-02-07",2600.0,2600.0,2300.0,2500.0,299551],["2018-02-08",2500.0,2600.0,2400.0,2500.0,98210],["2018-02-09",2400.0,2500.0,2400.0,2400.0,125200],["2018-02-12",2400.0,2500.0,2300.0,2400.0,116300],["2018-02-13",2500.0,2500.0,2400.0,2500.0,109100],["2018-02-21",2600.0,2600.0,2500.0,2600.0,61031],["2018-02-22",2600.0,2700.0,2600.0,2700.0,126400],["2018-02-23",2700.0,2700.0,2500.0,2600.0,184300],["2018-02-26",2600.0,2600.0,2400.0,2400.0,448000],["2018-02-27",2400.0,2500.0,2300.0,2400.0,162700],["2018-02-28",2400.0,2500.0,2300.0,2400.0,125910],["2018-03-01",2400.0,2500.0,2300.0,2400.0,61173],["2018-03-02",2400.0,2400.0,2300.0,2400.0,113810],["2018-03-05",2400.0,2400.0,2300.0,2300.0,295600],["2018-03-06",2400.0,2400.0,2200.0,2300.0,254900],["2018-03-07",2300.0,2400.0,2300.0,2400.0,184801],["2018-03-08",2300.0,2400.0,2200.0,2300.0,166510],["2018-03-09",2300.0,2400.0,2200.0,2300.0,149900],["2018-03-12",2400.0,2400.0,2300.0,2400.0,13108],["2018-03-13",2300.0,2400.0,2300.0,2400.0,102650],["2018-03-14",2400.0,2400.0,2200.0,2300.0,189101],["2018-03-15",2300.0,2400.0,2200.0,2300.0,128200],["2018-03-16",2300.0,2400.0,2300.0,2300.0,111160],["2018-03-19",2400.0,2400.0,2200.0,2400.0,93910],["2018-03-20",2300.0,2300.0,2200.0,2300.0,238420],["2018-03-21",2200.0,2400.0,2200.0,2400.0,233660],["2018-03-22",2400.0,2400.0,2200.0,2300.0,148900],["2018-03-23",2200.0,2300.0,2200.0,2200.0,100800],["2018-03-26",2200.0,2300.0,2200.0,2300.0,21101],["2018-03-27",2300.0,2300.0,2200.0,2200.0,88603],["2018-03-28",2300.0,2300.0,2200.0,2300.0,127300],["2018-03-29",2300.0,2300.0,2200.0,2200.0,56112],["2018-03-30",2300.0,2300.0,2200.0,2200.0,76000],["2018-04-02",2300.0,2300.0,2200.0,2200.0,151400],["2018-04-03",2200.0,2300.0,2200.0,2200.0,101700],["2018-04-04",2200.0,2300.0,2100.0,2200.0,209200],["2018-04-05",2200.0,2200.0,2100.0,2200.0,63800],["2018-04-06",2200.0,2200.0,2100.0,2200.0,69200],["2018-04-09",2100.0,2200.0,2100.0,2100.0,65200],["2018-04-10",2100.0,2200.0,2100.0,2100.0,224700],["2018-04-11",2100.0,2200.0,2000.0,2100.0,68100],["2018-04-12",2200.0,2200.0,2000.0,2100.0,48900],["2018-04-13",2000.0,2100.0,2000.0,2000.0,130800],["2018-04-16",2000.0,2100.0,1800.0,1800.0,253100],["2018-04-17",1800.0,1900.0,1800.0,1900.0,59100],["2018-04-18",2000.0,2000.0,1900.0,2000.0,391300],["2018-04-19",2100.0,2200.0,2100.0,2200.0,261400],["2018-04-20",2100.0,2200.0,2000.0,2100.0,88600],["2018-04-23",2000.0,2100.0,1900.0,2000.0,120200],["2018-04-24",2000.0,2100.0,1800.0,2000.0,265200],["2018-04-26",2100.0,2100.0,1900.0,2100.0,224700],["2018-04-27",2000.0,2100.0,2000.0,2000.0,109100],["2018-05-02",1900.0,2000.0,1900.0,1900.0,120200],["2018-05-03",1900.0,2000.0,1800.0,2000.0,75000],["2018-05-04",2000.0,2000.0,1900.0,1900.0,62100],["2018-05-07",2000.0,2000.0,1800.0,2000.0,120500],["2018-05-08",1900.0,2000.0,1900.0,1900.0,69100],["2018-05-09",2000.0,2000.0,1800.0,1900.0,32300],["2018-05-10",2000.0,2000.0,1800.0,2000.0,247000],["2018-05-11",1800.0,2200.0,1800.0,2200.0,323200],["2018-05-14",2100.0,2300.0,2000.0,2300.0,848400],["2018-05-15",2200.0,2300.0,2100.0,2100.0,103500],["2018-05-16",2100.0,2100.0,2000.0,2100.0,65100],["2018-05-17",2100.0,2100.0,2000.0,2000.0,14400],["2018-05-18",2100.0,2100.0,1900.0,2000.0,54300],["2018-05-21",1900.0,2000.0,1900.0,2000.0,94300],["2018-05-22",1900.0,2000.0,1800.0,1900.0,804300],["2018-05-23",2000.0,2000.0,1800.0,2000.0,64600],["2018-05-24",2000.0,2000.0,1900.0,2000.0,90100],["2018-05-25",2000.0,2000.0,1800.0,1800.0,102500],["2018-05-28",1900.0,1900.0,1700.0,1900.0,99100],["2018-05-29",1800.0,2000.0,1800.0,1900.0,101100],["2018-05-30",1900.0,2000.0,1800.0,1900.0,42700],["2018-05-31",1900.0,1900.0,1800.0,1900.0,38400],["2018-06-01",1900.0,2000.0,1900.0,2000.0,100500],["2018-06-04",2000.0,2000.0,1800.0,1900.0,48800],["2018-06-05",1900.0,2000.0,1800.0,1900.0,188000],["2018-06-06",2000.0,2000.0,1800.0,1900.0,33600],["2018-06-07",2000.0,2000.0,1900.0,1900.0,65600],["2018-06-08",1900.0,1900.0,1800.0,1900.0,39700],["2018-06-11",1900.0,2000.0,1800.0,1800.0,130400],["2018-06-12",1900.0,1900.0,1900.0,1900.0,69400],["2018-06-13",1900.0,1900.0,1800.0,1900.0,17200],["2018-06-14",1800.0,1900.0,1800.0,1900.0,31600],["2018-06-15",1800.0,2000.0,1800.0,1900.0,18900],["2018-06-18",1900.0,1900.0,1800.0,1900.0,47500],["2018-06-19",1900.0,1900.0,1800.0,1800.0,242700],["2018-06-20",1800.0,1900.0,1800.0,1900.0,119100],["2018-06-21",1800.0,1800.0,1800.0,1800.0,85500],["2018-06-22",1800.0,1800.0,1700.0,1800.0,33600],["2018-06-25",1800.0,1800.0,1700.0,1800.0,31200],["2018-06-26",1800.0,1800.0,1700.0,1700.0,29100],["2018-06-27",1800.0,1800.0,1700.0,1800.0,23900],["2018-06-28",1800.0,1800.0,1700.0,1800.0,18700],["2018-06-29",1700.0,1800.0,1700.0,1800.0,56600],["2018-07-02",1700.0,1800.0,1700.0,1800.0,128300],["2018-07-03",1800.0,1800.0,1700.0,1700.0,56000],["2018-07-04",1700.0,1700.0,1600.0,1700.0,23900],["2018-07-05",1700.0,1700.0,1600.0,1600.0,74400],["2018-07-06",1500.0,1700.0,1500.0,1700.0,134100],["2018-07-09",1700.0,1800.0,1600.0,1800.0,24400],["2018-07-10",1700.0,1800.0,1700.0,1700.0,29900],["2018-07-11",1700.0,1700.0,1600.0,1700.0,21200],["2018-07-12",1600.0,1700.0,1600.0,1700.0,2000],["2018-07-13",1700.0,1700.0,1600.0,1700.0,42800],["2018-07-16",1700.0,1700.0,1600.0,1700.0,68900],["2018-07-17",1600.0,1700.0,1600.0,1600.0,162700],["2018-07-18",1700.0,1700.0,1500.0,1700.0,130000],["2018-07-19",1700.0,1700.0,1700.0,1700.0,6100],["2018-07-20",1700.0,1700.0,1600.0,1600.0,53400],["2018-07-23",1600.0,1700.0,1500.0,1700.0,221600],["2018-07-24",1700.0,1700.0,1600.0,1600.0,98400],["2018-07-25",1600.0,1700.0,1600.0,1600.0,65000],["2018-07-26",1600.0,1700.0,1500.0,1600.0,228400],["2018-07-27",1600.0,1600.0,1500.0,1600.0,86500],["2018-07-30",1700.0,1700.0,1500.0,1700.0,73900],["2018-07-31",1600.0,1700.0,1600.0,1600.0,45200],["2018-08-01",1600.0,1600.0,1600.0,1600.0,31600],["2018-08-02",1500.0,1700.0,1500.0,1600.0,55800],["2018-08-03",1600.0,1600.0,1600.0,1600.0,39700],["2018-08-06",1600.0,1700.0,1500.0,1600.0,32600],["2018-08-07",1500.0,1600.0,1500.0,1500.0,67700],["2018-08-08",1600.0,1600.0,1500.0,1500.0,117500],["2018-08-09",1600.0,1600.0,1400.0,1400.0,87400],["2018-08-10",1500.0,1500.0,1400.0,1400.0,160800],["2018-08-13",1400.0,1400.0,1300.0,1300.0,115000],["2018-08-14",1300.0,1400.0,1200.0,1300.0,273800],["2018-08-15",1400.0,1400.0,1300.0,1300.0,72700],["2018-08-16",1400.0,1400.0,1300.0,1300.0,65100],["2018-08-17",1400.0,1400.0,1300.0,1400.0,4100],["2018-08-20",1400.0,1400.0,1300.0,1400.0,49500],["2018-08-21",1300.0,1400.0,1300.0,1400.0,45100],["2018-08-22",1400.0,1500.0,1300.0,1400.0,191100],["2018-08-23",1400.0,1500.0,1400.0,1500.0,254800],["2018-08-24",1500.0,1600.0,1400.0,1500.0,57700],["2018-08-27",1500.0,1600.0,1400.0,1400.0,260400],["2018-08-28",1500.0,1500.0,1300.0,1500.0,231600],["2018-08-29",1500.0,1500.0,1400.0,1400.0,17800],["2018-08-30",1400.0,1500.0,1400.0,1400.0,14500],["2018-08-31",1400.0,1500.0,1400.0,1400.0,18900],["2018-09-04",1500.0,1500.0,1400.0,1500.0,42900],["2018-09-05",1500.0,1500.0,1400.0,1400.0,52300],["2018-09-06",1400.0,1400.0,1400.0,1400.0,47600],["2018-09-07",1400.0,1500.0,1300.0,1500.0,90100],["2018-09-10",1500.0,1500.0,1400.0,1400.0,17300],["2018-09-11",1300.0,1500.0,1300.0,1400.0,27100],["2018-09-12",1500.0,1500.0,1400.0,1500.0,10400],["2018-09-13",1400.0,1500.0,1400.0,1400.0,58200],["2018-09-14",1500.0,1500.0,1400.0,1400.0,1100],["2018-09-17",1500.0,1500.0,1300.0,1500.0,22400],["2018-09-18",1500.0,1500.0,1400.0,1400.0,90500],["2018-09-19",1500.0,1500.0,1400.0,1400.0,4700],["2018-09-20",1300.0,1400.0,1300.0,1400.0,28700],["2018-09-21",1400.0,1400.0,1300.0,1400.0,277700],["2018-09-24",1300.0,1500.0,1300.0,1400.0,219000],["2018-09-25",1300.0,1400.0,1300.0,1400.0,13700],["2018-09-26",1300.0,1400.0,1300.0,1400.0,15300],["2018-09-27",1400.0,1400.0,1300.0,1400.0,60600],["2018-09-28",1400.0,1400.0,1300.0,1400.0,16900],["2018-10-01",1300.0,1400.0,1300.0,1300.0,67400],["2018-10-02",1400.0,1400.0,1300.0,1300.0,201400],["2018-10-03",1300.0,1400.0,1200.0,1300.0,58500],["2018-10-04",1400.0,1400.0,1200.0,1300.0,18000],["2018-10-05",1300.0,1400.0,1200.0,1300.0,77400],["2018-10-08",1200.0,1400.0,1200.0,1400.0,9300],["2018-10-09",1300.0,1400.0,1300.0,1300.0,87700],["2018-10-10",1300.0,1300.0,1200.0,1300.0,56000],["2018-10-11",1300.0,1300.0,1200.0,1300.0,131600],["2018-10-12",1200.0,1300.0,1200.0,1300.0,170300],["2018-10-15",1300.0,1300.0,1200.0,1300.0,39100],["2018-10-16",1200.0,1300.0,1200.0,1200.0,129500],["2018-10-17",1300.0,1300.0,1300.0,1300.0,23200],["2018-10-18",1200.0,1300.0,1200.0,1200.0,137600],["2018-10-19",1200.0,1300.0,1200.0,1200.0,25300],["2018-10-22",1200.0,1300.0,1200.0,1200.0,60200],["2018-10-23",1200.0,1200.0,1100.0,1200.0,22400],["2018-10-24",1100.0,1200.0,1100.0,1200.0,54700],["2018-10-25",1200.0,1200.0,1100.0,1100.0,14100],["2018-10-26",1200.0,1200.0,1100.0,1200.0,1800],["2018-10-29",1200.0,1200.0,1100.0,1100.0,52300],["2018-10-30",1100.0,1100.0,1000.0,1100.0,129000],["2018-10-31",1000.0,1100.0,1000.0,1100.0,62300],["2018-11-01",1100.0,1100.0,1000.0,1000.0,13600],["2018-11-02",1000.0,1100.0,1000.0,1100.0,69900],["2018-11-05",1100.0,1100.0,1000.0,1100.0,20600],["2018-11-06",1100.0,1100.0,1100.0,1100.0,12800],["2018-11-07",1100.0,1100.0,1100.0,1100.0,13200],["2018-11-08",1000.0,1100.0,1000.0,1000.0,32500],["2018-11-09",1100.0,1100.0,1000.0,1100.0,124800],["2018-11-12",1200.0,1200.0,1000.0,1200.0,28500],["2018-11-13",1200.0,1200.0,1100.0,1100.0,28300],["2018-11-14",1100.0,1200.0,1000.0,1100.0,111600],["2018-11-15",1000.0,1100.0,1000.0,1100.0,22200],["2018-11-16",1100.0,1100.0,1000.0,1100.0,36700],["2018-11-19",1100.0,1100.0,1000.0,1000.0,95200],["2018-11-20",1100.0,1100.0,1000.0,1000.0,19000],["2018-11-21",1000.0,1100.0,1000.0,1100.0,25700],["2018-11-22",1100.0,1100.0,1000.0,1000.0,46700],["2018-11-23",1100.0,1100.0,1100.0,1100.0,100],["2018-11-26",1100.0,1100.0,1000.0,1000.0,35300],["2018-11-27",1100.0,1100.0,1000.0,1100.0,20400],["2018-11-28",1000.0,1100.0,1000.0,1000.0,67300],["2018-11-29",1000.0,1100.0,900.0,1000.0,23200],["2018-11-30",1000.0,1100.0,900.0,1100.0,34300],["2018-12-03",1100.0,1100.0,1000.0,1000.0,12800],["2018-12-04",1000.0,1100.0,1000.0,1000.0,94100],["2018-12-05",1000.0,1000.0,1000.0,1000.0,43800],["2018-12-06",1000.0,1100.0,900.0,1100.0,26500],["2018-12-07",1100.0,1100.0,1000.0,1100.0,2100],["2018-12-10",1000.0,1000.0,1000.0,1000.0,64300],["2018-12-11",1000.0,1100.0,1000.0,1100.0,3600],["2018-12-12",1100.0,1100.0,1000.0,1000.0,25600],["2018-12-13",1100.0,1100.0,1000.0,1000.0,16300],["2018-12-14",900.0,1100.0,900.0,1000.0,24800],["2018-12-17",900.0,1000.0,900.0,1000.0,44300],["2018-12-18",1000.0,1000.0,1000.0,1000.0,400],["2018-12-19",900.0,1000.0,900.0,1000.0,34300],["2018-12-20",1000.0,1000.0,900.0,900.0,39700],["2018-12-21",1000.0,1000.0,900.0,1000.0,15500],["2018-12-24",900.0,1000.0,900.0,1000.0,2500],["2018-12-25",1000.0,1000.0,900.0,900.0,10000],["2018-12-26",900.0,900.0,900.0,900.0,20000],["2018-12-27",1000.0,1000.0,900.0,1000.0,24600],["2018-12-28",1000.0,1000.0,900.0,1000.0,700],["2019-01-02",1000.0,1000.0,900.0,900.0,4900],["2019-01-03",900.0,1000.0,800.0,900.0,19300],["2019-01-04",900.0,900.0,800.0,800.0,82000],["2019-01-07",800.0,800.0,700.0,800.0,146400],["2019-01-08",900.0,900.0,800.0,900.0,11100],["2019-01-09",900.0,900.0,800.0,800.0,70800],["2019-01-10",800.0,900.0,800.0,900.0,9600],["2019-01-11",800.0,900.0,800.0,800.0,4300],["2019-01-14",900.0,900.0,800.0,900.0,20000],["2019-01-15",900.0,900.0,800.0,800.0,7500],["2019-01-16",800.0,900.0,800.0,900.0,10800],["2019-01-17",900.0,900.0,900.0,900.0,2200],["2019-01-18",900.0,900.0,900.0,900.0,100],["2019-01-21",800.0,900.0,800.0,800.0,83900],["2019-01-22",800.0,800.0,700.0,800.0,68100],["2019-01-23",700.0,800.0,700.0,700.0,82600],["2019-01-24",800.0,800.0,600.0,800.0,46100],["2019-01-25",700.0,700.0,700.0,700.0,79700],["2019-01-28",700.0,800.0,600.0,800.0,31800],["2019-01-29",800.0,800.0,700.0,800.0,33300],["2019-01-30",800.0,800.0,700.0,700.0,6300],["2019-01-31",700.0,800.0,600.0,700.0,44100],["2019-02-01",600.0,800.0,600.0,800.0,28100],["2019-02-11",800.0,900.0,700.0,700.0,98300],["2019-02-12",700.0,800.0,700.0,800.0,3500],["2019-02-13",700.0,900.0,700.0,900.0,17700],["2019-02-14",800.0,900.0,800.0,900.0,13400],["2019-02-15",900.0,900.0,800.0,900.0,3700],["2019-02-18",800.0,900.0,800.0,800.0,58600],["2019-02-19",700.0,800.0,700.0,800.0,1400],["2019-02-20",700.0,800.0,700.0,700.0,17100],["2019-02-21",800.0,800.0,600.0,800.0,58500],["2019-02-22",800.0,800.0,700.0,800.0,69000],["2019-02-25",800.0,800.0,700.0,700.0,4100],["2019-02-26",700.0,800.0,700.0,700.0,45200],["2019-02-27",700.0,800.0,700.0,800.0,34600],["2019-02-28",700.0,800.0,700.0,800.0,4400],["2019-03-01",700.0,800.0,700.0,700.0,54200],["2019-03-04",700.0,800.0,700.0,800.0,2000],["2019-03-05",700.0,900.0,700.0,900.0,176200],["2019-03-06",900.0,900.0,800.0,900.0,17100],["2019-03-07",900.0,1000.0,800.0,800.0,44000],["2019-03-08",900.0,900.0,700.0,900.0,138700],["2019-03-11",900.0,900.0,800.0,800.0,76300],["2019-03-12",900.0,900.0,800.0,800.0,15200],["2019-03-13",800.0,800.0,700.0,800.0,20100],["2019-03-14",800.0,900.0,700.0,800.0,43700],["2019-03-15",800.0,800.0,700.0,800.0,51600],["2019-03-18",700.0,900.0,700.0,800.0,86600],["2019-03-19",700.0,900.0,700.0,800.0,62500],["2019-03-20",800.0,900.0,700.0,900.0,98500],["2019-03-21",800.0,900.0,800.0,800.0,139500],["2019-03-22",800.0,800.0,700.0,700.0,11100],["2019-03-25",700.0,800.0,700.0,700.0,58900],["2019-03-26",800.0,800.0,700.0,700.0,55900],["2019-03-27",700.0,800.0,700.0,800.0,7000],["2019-03-28",800.0,800.0,800.0,800.0,29800],["2019-03-29",700.0,800.0,700.0,800.0,80200],["2019-04-01",700.0,800.0,700.0,800.0,17800],["2019-04-02",800.0,800.0,700.0,800.0,24800],["2019-04-03",700.0,700.0,700.0,700.0,25600],["2019-04-04",700.0,800.0,700.0,700.0,14500],["2019-04-05",700.0,800.0,700.0,800.0,38200],["2019-04-08",800.0,800.0,800.0,800.0,0],["2019-04-09",800.0,800.0,800.0,800.0,0],["2019-04-10",800.0,800.0,800.0,800.0,0],["2019-04-11",800.0,800.0,800.0,800.0,0],["2019-04-12",700.0,700.0,700.0,700.0,58800],["2019-04-16",600.0,700.0,600.0,600.0,135500],["2019-04-17",600.0,700.0,600.0,700.0,300200],["2019-04-18",800.0,800.0,800.0,800.0,278900],["2019-04-19",900.0,900.0,800.0,900.0,300200],["2019-04-22",1000.0,1000.0,1000.0,1000.0,87800],["2019-04-23",1100.0,1100.0,1100.0,1100.0,71200],["2019-04-24",1200.0,1200.0,1200.0,1200.0,33000],["2019-04-25",1300.0,1300.0,1100.0,1100.0,976200],["2019-04-26",1000.0,1100.0,1000.0,1000.0,118100],["2019-05-02",900.0,1000.0,900.0,900.0,270500],["2019-05-03",800.0,1000.0,800.0,800.0,121500],["2019-05-06",900.0,900.0,800.0,800.0,98400],["2019-05-07",900.0,900.0,800.0,900.0,73400],["2019-05-08",900.0,900.0,800.0,800.0,35200],["2019-05-09",900.0,900.0,800.0,800.0,62100],["2019-05-10",800.0,900.0,700.0,900.0,66000],["2019-05-13",900.0,900.0,800.0,800.0,116100],["2019-05-14",800.0,900.0,700.0,800.0,31800],["2019-05-15",700.0,900.0,700.0,800.0,78100],["2019-05-16",800.0,900.0,800.0,800.0,24700],["2019-05-17",800.0,900.0,700.0,800.0,37000],["2019-05-20",800.0,800.0,700.0,800.0,7700],["2019-05-21",800.0,800.0,700.0,800.0,6600],["2019-05-22",800.0,800.0,700.0,800.0,168600],["2019-05-23",800.0,800.0,700.0,700.0,32500],["2019-05-24",800.0,800.0,700.0,800.0,1400],["2019-05-27",800.0,800.0,700.0,700.0,34800],["2019-05-28",800.0,800.0,700.0,700.0,18400],["2019-05-29",800.0,800.0,700.0,800.0,10600],["2019-05-30",800.0,800.0,700.0,700.0,53600],["2019-05-31",700.0,800.0,700.0,700.0,29400],["2019-06-03",700.0,800.0,600.0,700.0,114500],["2019-06-04",700.0,800.0,600.0,700.0,48500],["2019-06-05",800.0,800.0,800.0,800.0,200],["2019-06-06",800.0,800.0,700.0,700.0,32700],["2019-06-07",700.0,800.0,700.0,700.0,6800],["2019-06-10",700.0,700.0,700.0,700.0,30000],["2019-06-11",600.0,800.0,600.0,700.0,31500],["2019-06-12",700.0,700.0,600.0,700.0,1070100],["2019-06-13",600.0,800.0,600.0,700.0,51300],["2019-06-14",700.0,800.0,600.0,700.0,74200],["2019-06-17",700.0,800.0,600.0,700.0,317000],["2019-06-18",800.0,800.0,700.0,800.0,311700],["2019-06-19",800.0,900.0,700.0,800.0,149100],["2019-06-20",800.0,900.0,700.0,800.0,338500],["2019-06-21",800.0,900.0,800.0,800.0,87100],["2019-06-24",800.0,900.0,700.0,800.0,529600],["2019-06-25",900.0,900.0,800.0,800.0,154900],["2019-06-26",700.0,800.0,700.0,800.0,109100],["2019-06-27",800.0,900.0,700.0,900.0,88100],["2019-06-28",900.0,1000.0,800.0,800.0,425500],["2019-07-01",700.0,800.0,700.0,700.0,54800],["2019-07-02",700.0,800.0,700.0,800.0,129900],["2019-07-03",700.0,800.0,700.0,700.0,353900],["2019-07-04",700.0,800.0,700.0,700.0,198100],["2019-07-05",800.0,800.0,600.0,800.0,98900],["2019-07-08",800.0,800.0,700.0,700.0,90200],["2019-07-09",800.0,800.0,700.0,700.0,78600],["2019-07-10",800.0,800.0,700.0,700.0,174100],["2019-07-11",800.0,800.0,600.0,800.0,112900],["2019-07-12",700.0,800.0,700.0,700.0,119600],["2019-07-15",700.0,800.0,700.0,700.0,43800],["2019-07-16",800.0,800.0,600.0,700.0,16700],["2019-07-17",700.0,800.0,600.0,700.0,73400],["2019-07-18",600.0,800.0,600.0,800.0,21600],["2019-07-19",800.0,800.0,700.0,700.0,71000],["2019-07-22",700.0,800.0,700.0,700.0,57900],["2019-07-23",700.0,700.0,600.0,700.0,177000],["2019-07-24",700.0,700.0,600.0,700.0,7000],["2019-07-25",600.0,700.0,600.0,700.0,16900],["2019-07-26",600.0,700.0,600.0,700.0,52000],["2019-07-29",600.0,700.0,600.0,600.0,10600],["2019-07-30",700.0,700.0,600.0,600.0,34400],["2019-07-31",700.0,700.0,600.0,600.0,5700],["2019-08-01",600.0,700.0,600.0,600.0,33900],["2019-08-02",700.0,700.0,600.0,600.0,79100],["2019-08-05",600.0,700.0,600.0,600.0,20400],["2019-08-06",700.0,700.0,500.0,600.0,78200],["2019-08-07",600.0,700.0,600.0,600.0,37600],["2019-08-08",700.0,700.0,600.0,700.0,52200],["2019-08-09",600.0,700.0,600.0,600.0,16700],["2019-08-12",700.0,700.0,600.0,600.0,26600],["2019-08-13",600.0,700.0,600.0,600.0,48600],["2019-08-14",700.0,700.0,600.0,600.0,5800],["2019-08-15",600.0,700.0,500.0,600.0,35600],["2019-08-16",600.0,700.0,600.0,600.0,5400],["2019-08-19",600.0,700.0,600.0,600.0,31700],["2019-08-20",700.0,700.0,600.0,600.0,12800],["2019-08-21",700.0,700.0,500.0,600.0,83100],["2019-08-22",700.0,700.0,500.0,600.0,113800],["2019-08-23",700.0,700.0,600.0,700.0,20200],["2019-08-26",700.0,700.0,600.0,600.0,6000],["2019-08-27",700.0,700.0,600.0,600.0,26000],["2019-08-28",600.0,700.0,600.0,600.0,21700],["2019-08-29",700.0,700.0,600.0,600.0,5700],["2019-08-30",600.0,700.0,600.0,700.0,25000],["2019-09-03",700.0,700.0,600.0,600.0,58300],["2019-09-04",700.0,700.0,500.0,600.0,44700],["2019-09-05",700.0,700.0,500.0,600.0,75200],["2019-09-06",600.0,700.0,500.0,500.0,30300],["2019-09-09",600.0,600.0,500.0,600.0,44100],["2019-09-10",700.0,700.0,600.0,600.0,57300],["2019-09-11",700.0,700.0,600.0,600.0,50800],["2019-09-12",700.0,700.0,600.0,600.0,97800],["2019-09-13",600.0,700.0,600.0,600.0,52500],["2019-09-16",700.0,700.0,600.0,700.0,37800],["2019-09-17",700.0,700.0,600.0,700.0,52600],["2019-09-18",600.0,700.0,600.0,700.0,38310],["2019-09-19",600.0,700.0,600.0,600.0,38300],["2019-09-20",600.0,700.0,600.0,600.0,20500],["2019-09-23",600.0,700.0,600.0,700.0,32800],["2019-09-24",600.0,700.0,600.0,600.0,151100],["2019-09-25",700.0,700.0,600.0,700.0,18300],["2019-09-26",700.0,700.0,600.0,700.0,12300],["2019-09-27",600.0,800.0,600.0,800.0,724900],["2019-09-30",900.0,900.0,800.0,900.0,341400],["2019-10-01",900.0,1000.0,800.0,900.0,140800],["2019-10-02",900.0,900.0,800.0,800.0,219400],["2019-10-03",700.0,800.0,700.0,800.0,132800],["2019-10-04",800.0,800.0,700.0,700.0,407400],["2019-10-07",600.0,700.0,600.0,600.0,90400],["2019-10-08",600.0,700.0,600.0,700.0,106400],["2019-10-09",600.0,700.0,600.0,600.0,41800],["2019-10-10",700.0,700.0,600.0,600.0,54100],["2019-10-11",700.0,700.0,600.0,600.0,22400],["2019-10-14",700.0,700.0,600.0,600.0,28400],["2019-10-15",700.0,700.0,600.0,700.0,199000],["2019-10-16",700.0,700.0,600.0,700.0,11700],["2019-10-17",600.0,700.0,600.0,700.0,105400],["2019-10-18",700.0,700.0,600.0,700.0,133500],["2019-10-21",700.0,800.0,700.0,700.0,177200],["2019-10-22",700.0,700.0,600.0,600.0,41300],["2019-10-23",600.0,700.0,600.0,600.0,14000],["2019-10-24",700.0,700.0,600.0,600.0,3000],["2019-10-25",600.0,700.0,600.0,600.0,200900],["2019-10-28",600.0,700.0,600.0,600.0,18000],["2019-10-29",600.0,700.0,600.0,600.0,51000],["2019-10-30",600.0,700.0,600.0,700.0,173300],["2019-10-31",600.0,700.0,600.0,600.0,53200],["2019-11-01",700.0,700.0,600.0,700.0,86500],["2019-11-04",600.0,700.0,600.0,600.0,109400],["2019-11-05",600.0,700.0,600.0,600.0,15800],["2019-11-06",600.0,700.0,600.0,600.0,28500],["2019-11-07",600.0,600.0,600.0,600.0,41700],["2019-11-08",600.0,700.0,600.0,600.0,63300],["2019-11-11",600.0,700.0,600.0,600.0,98700],["2019-11-12",600.0,700.0,600.0,700.0,21700],["2019-11-13",700.0,700.0,600.0,600.0,205200],["2019-11-14",600.0,700.0,500.0,700.0,92300],["2019-11-15",700.0,700.0,600.0,700.0,142200],["2019-11-18",600.0,700.0,600.0,700.0,117100],["2019-11-19",600.0,700.0,600.0,600.0,108800],["2019-11-20",600.0,700.0,600.0,600.0,24500],["2019-11-21",600.0,700.0,500.0,600.0,144500],["2019-11-22",600.0,600.0,500.0,600.0,21300],["2019-11-25",500.0,700.0,500.0,700.0,136200],["2019-11-26",700.0,700.0,600.0,600.0,47600],["2019-11-27",500.0,600.0,500.0,600.0,18400],["2019-11-28",500.0,600.0,500.0,600.0,46900],["2019-11-29",500.0,600.0,500.0,500.0,39600],["2019-12-02",500.0,600.0,500.0,600.0,85200],["2019-12-03",600.0,600.0,500.0,500.0,26200],["2019-12-04",600.0,600.0,500.0,500.0,42300],["2019-12-05",500.0,600.0,500.0,500.0,31000],["2019-12-06",600.0,600.0,500.0,500.0,5800],["2019-12-09",500.0,600.0,500.0,600.0,200],["2019-12-10",500.0,600.0,500.0,500.0,12800],["2019-12-11",500.0,600.0,500.0,500.0,3200],["2019-12-12",500.0,600.0,500.0,500.0,46900],["2019-12-13",500.0,600.0,500.0,500.0,253500],["2019-12-16",500.0,600.0,500.0,600.0,9500],["2019-12-17",500.0,600.0,500.0,500.0,2700],["2019-12-18",500.0,600.0,500.0,500.0,82600],["2019-12-19",500.0,600.0,500.0,600.0,50500],["2019-12-20",500.0,600.0,500.0,500.0,100500],["2019-12-23",600.0,600.0,500.0,500.0,42100],["2019-12-24",600.0,600.0,500.0,600.0,12400],["2019-12-25",500.0,600.0,500.0,600.0,2500],["2019-12-26",500.0,600.0,500.0,600.0,15700],["2019-12-27",600.0,600.0,500.0,500.0,110600],["2019-12-30",600.0,600.0,500.0,500.0,73600],["2019-12-31",500.0,500.0,400.0,500.0,151000],["2020-01-02",500.0,600.0,500.0,600.0,1900],["2020-01-03",600.0,600.0,500.0,500.0,4600],["2020-01-06",600.0,600.0,500.0,600.0,596800],["2020-01-07",700.0,700.0,600.0,700.0,177300],["2020-01-08",800.0,800.0,600.0,800.0,601900],["2020-01-09",800.0,800.0,700.0,700.0,181700],["2020-01-10",700.0,800.0,600.0,700.0,86700],["2020-01-13",600.0,800.0,600.0,700.0,245800],["2020-01-14",700.0,700.0,600.0,700.0,31100],["2020-01-15",600.0,700.0,600.0,600.0,16500],["2020-01-16",600.0,700.0,600.0,700.0,384700],["2020-01-17",800.0,800.0,800.0,800.0,593900],["2020-01-20",800.0,900.0,700.0,800.0,91900],["2020-01-21",800.0,800.0,700.0,800.0,78100],["2020-01-22",700.0,800.0,700.0,700.0,407600],["2020-01-30",700.0,800.0,600.0,800.0,182000],["2020-01-31",800.0,800.0,700.0,700.0,176500],["2020-02-03",600.0,700.0,600.0,700.0,141200],["2020-02-04",700.0,800.0,600.0,700.0,109500],["2020-02-05",600.0,800.0,600.0,700.0,124500],["2020-02-06",700.0,800.0,600.0,700.0,131000],["2020-02-07",700.0,700.0,600.0,700.0,65100],["2020-02-10",600.0,700.0,600.0,700.0,44100],["2020-02-11",600.0,700.0,600.0,700.0,25500],["2020-02-12",600.0,700.0,600.0,700.0,50500],["2020-02-13",600.0,700.0,600.0,700.0,393700],["2020-02-14",700.0,700.0,600.0,700.0,78900],["2020-02-17",700.0,700.0,600.0,700.0,75700],["2020-02-18",700.0,700.0,600.0,600.0,76800],["2020-02-19",700.0,700.0,600.0,700.0,558900],["2020-02-20",800.0,800.0,700.0,700.0,200700],["2020-02-21",800.0,800.0,700.0,700.0,1574200],["2020-02-24",700.0,700.0,600.0,700.0,115400],["2020-02-25",600.0,700.0,600.0,600.0,18400],["2020-02-26",700.0,700.0,600.0,700.0,103200],["2020-02-27",600.0,800.0,600.0,700.0,207200],["2020-02-28",700.0,800.0,600.0,700.0,963500],["2020-03-02",600.0,800.0,600.0,700.0,465700],["2020-03-03",700.0,800.0,700.0,800.0,261000],["2020-03-04",800.0,800.0,700.0,700.0,1706300],["2020-03-05",700.0,800.0,600.0,700.0,425500],["2020-03-06",700.0,800.0,600.0,700.0,264800],["2020-03-09",700.0,700.0,600.0,700.0,290500],["2020-03-10",700.0,700.0,600.0,700.0,335900],["2020-03-11",600.0,700.0,600.0,600.0,98900],["2020-03-12",600.0,700.0,500.0,600.0,474200],["2020-03-13",600.0,700.0,500.0,600.0,636900],["2020-03-16",700.0,700.0,500.0,600.0,115100],["2020-03-17",600.0,700.0,600.0,700.0,264500],["2020-03-18",700.0,700.0,600.0,600.0,48700],["2020-03-19",600.0,700.0,600.0,600.0,446900],["2020-03-20",600.0,700.0,600.0,700.0,756000],["2020-03-23",700.0,800.0,600.0,700.0,436900],["2020-03-24",700.0,700.0,600.0,600.0,314000],["2020-03-25",600.0,700.0,600.0,600.0,112300],["2020-03-26",600.0,700.0,600.0,700.0,120900],["2020-03-27",700.0,700.0,600.0,600.0,185500],["2020-03-30",600.0,600.0,500.0,600.0,246900],["2020-03-31",500.0,600.0,500.0,500.0,206900],["2020-04-01",500.0,600.0,500.0,600.0,351100],["2020-04-03",700.0,700.0,600.0,600.0,163700],["2020-04-06",600.0,700.0,600.0,600.0,268400],["2020-04-07",700.0,700.0,500.0,700.0,264000],["2020-04-08",700.0,700.0,600.0,600.0,87000],["2020-04-09",700.0,700.0,600.0,700.0,186400],["2020-04-10",700.0,700.0,600.0,600.0,315400],["2020-04-13",600.0,600.0,500.0,600.0,27000],["2020-04-14",600.0,600.0,500.0,500.0,90300],["2020-04-15",600.0,600.0,600.0,600.0,442700],["2020-04-16",700.0,700.0,500.0,600.0,125300],["2020-04-17",600.0,600.0,600.0,600.0,286800],["2020-04-20",600.0,700.0,600.0,700.0,1048700],["2020-04-21",700.0,800.0,600.0,700.0,442300],["2020-04-22",600.0,700.0,600.0,600.0,626900],["2020-04-23",700.0,700.0,600.0,600.0,161800],["2020-04-24",700.0,700.0,600.0,700.0,653100],["2020-04-27",700.0,800.0,600.0,700.0,477600],["2020-04-28",700.0,700.0,600.0,700.0,84000],["2020-04-29",700.0,800.0,700.0,700.0,621800],["2020-05-04",800.0,800.0,700.0,800.0,206300],["2020-05-05",800.0,800.0,700.0,800.0,468600],["2020-05-06",700.0,800.0,700.0,700.0,341100],["2020-05-07",700.0,700.0,600.0,700.0,35300],["2020-05-08",700.0,700.0,600.0,700.0,113900],["2020-05-11",700.0,700.0,600.0,600.0,153800],["2020-05-12",700.0,700.0,600.0,700.0,227700],["2020-05-13",700.0,800.0,600.0,600.0,85000],["2020-05-14",700.0,700.0,700.0,700.0,363200],["2020-05-15",800.0,800.0,700.0,700.0,505400],["2020-05-18",800.0,800.0,700.0,700.0,665000],["2020-05-19",800.0,800.0,700.0,800.0,330500],["2020-05-20",800.0,800.0,700.0,800.0,85000],["2020-05-21",800.0,800.0,700.0,800.0,59400],["2020-05-22",800.0,800.0,700.0,700.0,458300],["2020-05-25",700.0,700.0,600.0,700.0,110900],["2020-05-26",700.0,700.0,600.0,700.0,243300],["2020-05-27",600.0,800.0,600.0,800.0,137600],["2020-05-28",800.0,800.0,700.0,700.0,399100],["2020-05-29",700.0,700.0,600.0,600.0,10200],["2020-06-01",600.0,700.0,600.0,700.0,290400],["2020-06-02",800.0,800.0,600.0,700.0,174900],["2020-06-03",700.0,800.0,600.0,700.0,365000],["2020-06-04",800.0,800.0,600.0,700.0,29800],["2020-06-05",600.0,800.0,600.0,700.0,63700],["2020-06-08",700.0,800.0,600.0,700.0,259100],["2020-06-09",700.0,800.0,700.0,700.0,319400],["2020-06-10",700.0,800.0,700.0,700.0,228500],["2020-06-11",800.0,800.0,700.0,800.0,1118600],["2020-06-12",800.0,900.0,700.0,800.0,841400],["2020-06-15",800.0,900.0,800.0,900.0,519000],["2020-06-16",1000.0,1000.0,1000.0,1000.0,217500],["2020-06-17",1100.0,1100.0,1100.0,1100.0,219800],["2020-06-18",1200.0,1200.0,1000.0,1000.0,2830200],["2020-06-19",1100.0,1100.0,1000.0,1100.0,1347300],["2020-06-22",1200.0,1200.0,1100.0,1200.0,765100],["2020-06-23",1200.0,1200.0,1100.0,1100.0,761900],["2020-06-24",1100.0,1100.0,1000.0,1000.0,535200],["2020-06-25",900.0,1000.0,900.0,1000.0,481800],["2020-06-26",1000.0,1100.0,1000.0,1100.0,501300],["2020-06-29",1000.0,1100.0,1000.0,1000.0,351900],["2020-06-30",1000.0,1100.0,900.0,900.0,679900],["2020-07-01",1000.0,1000.0,800.0,900.0,80800],["2020-07-02",900.0,1000.0,900.0,900.0,196300],["2020-07-03",900.0,900.0,800.0,900.0,152800],["2020-07-06",1000.0,1000.0,800.0,900.0,63600],["2020-07-07",900.0,900.0,800.0,900.0,27100],["2020-07-08",900.0,900.0,800.0,800.0,329900],["2020-07-09",800.0,900.0,800.0,900.0,675600],["2020-07-10",1000.0,1000.0,900.0,1000.0,360400],["2020-07-13",900.0,1000.0,900.0,900.0,318500],["2020-07-14",900.0,1000.0,800.0,1000.0,281600],["2020-07-15",1000.0,1000.0,900.0,900.0,185100],["2020-07-16",900.0,900.0,800.0,900.0,517100],["2020-07-17",900.0,900.0,800.0,900.0,181500],["2020-07-20",900.0,900.0,800.0,800.0,122100],["2020-07-21",800.0,900.0,800.0,800.0,96100],["2020-07-22",800.0,900.0,800.0,800.0,140200],["2020-07-23",800.0,900.0,800.0,800.0,290700],["2020-07-24",700.0,800.0,700.0,700.0,345100],["2020-07-27",700.0,700.0,700.0,700.0,0],["2020-07-28",700.0,700.0,700.0,700.0,0],["2020-07-29",700.0,700.0,700.0,700.0,0],["2020-07-30",700.0,700.0,700.0,700.0,0],["2020-07-31",600.0,700.0,600.0,600.0,1370900],["2020-08-03",600.0,600.0,600.0,600.0,0],["2020-08-04",600.0,600.0,600.0,600.0,0],["2020-08-05",600.0,600.0,600.0,600.0,0],["2020-08-06",600.0,600.0,600.0,600.0,0],["2020-08-07",500.0,700.0,500.0,600.0,502800],["2020-08-10",600.0,600.0,600.0,600.0,0],["2020-08-11",600.0,600.0,600.0,600.0,0],["2020-08-12",600.0,600.0,600.0,600.0,0],["2020-08-13",600.0,600.0,600.0,600.0,0],["2020-08-14",700.0,700.0,500.0,600.0,654300],["2020-08-17",600.0,600.0,600.0,600.0,0],["2020-08-18",600.0,600.0,600.0,600.0,0],["2020-08-19",600.0,600.0,600.0,600.0,0],["2020-08-20",600.0,600.0,600.0,600.0,0],["2020-08-21",700.0,700.0,600.0,600.0,171300],["2020-08-24",600.0,600.0,600.0,600.0,0],["2020-08-25",600.0,600.0,600.0,600.0,0],["2020-08-26",600.0,600.0,600.0,600.0,0],["2020-08-27",600.0,600.0,600.0,600.0,0],["2020-08-28",600.0,700.0,600.0,600.0,748600],["2020-08-31",600.0,600.0,600.0,600.0,0],["2020-09-01",600.0,600.0,600.0,600.0,0],["2020-09-03",600.0,600.0,600.0,600.0,0],["2020-09-04",700.0,700.0,500.0,700.0,1845700],["2020-09-07",700.0,700.0,700.0,700.0,0],["2020-09-08",700.0,700.0,700.0,700.0,0],["2020-09-09",700.0,700.0,700.0,700.0,0],["2020-09-10",700.0,700.0,700.0,700.0,0],["2020-09-11",800.0,800.0,700.0,800.0,810900],["2020-09-14",800.0,800.0,800.0,800.0,0],["2020-09-15",800.0,800.0,800.0,800.0,0],["2020-09-16",800.0,800.0,800.0,800.0,0],["2020-09-17",800.0,800.0,800.0,800.0,0],["2020-09-18",900.0,900.0,700.0,700.0,396800],["2020-09-21",700.0,700.0,700.0,700.0,0],["2020-09-22",700.0,700.0,700.0,700.0,0],["2020-09-23",700.0,700.0,700.0,700.0,0],["2020-09-24",700.0,700.0,700.0,700.0,0],["2020-09-25",700.0,800.0,700.0,800.0,630200],["2020-09-28",800.0,800.0,800.0,800.0,0],["2020-09-29",800.0,800.0,800.0,800.0,0],["2020-09-30",800.0,800.0,800.0,800.0,0],["2020-10-01",800.0,800.0,800.0,800.0,0],["2020-10-02",800.0,900.0,800.0,900.0,748100],["2020-10-05",900.0,900.0,900.0,900.0,0],["2020-10-06",900.0,900.0,900.0,900.0,0],["2020-10-07",900.0,900.0,900.0,900.0,0],["2020-10-08",900.0,900.0,900.0,900.0,0],["2020-10-09",900.0,1000.0,800.0,1000.0,203200],["2020-10-12",1000.0,1000.0,1000.0,1000.0,0],["2020-10-13",1000.0,1000.0,1000.0,1000.0,0],["2020-10-14",1000.0,1000.0,1000.0,1000.0,0],["2020-10-15",1000.0,1000.0,1000.0,1000.0,0],["2020-10-16",1000.0,1000.0,900.0,900.0,990600],["2020-10-19",900.0,900.0,900.0,900.0,0],["2020-10-20",900.0,900.0,900.0,900.0,0],["2020-10-21",900.0,900.0,900.0,900.0,0],["2020-10-22",900.0,900.0,900.0,900.0,0],["2020-10-23",900.0,900.0,800.0,800.0,442900],["2020-10-26",800.0,800.0,800.0,800.0,0],["2020-10-27",800.0,800.0,800.0,800.0,0],["2020-10-28",800.0,800.0,800.0,800.0,0],["2020-10-29",800.0,800.0,800.0,800.0,0],["2020-10-30",900.0,900.0,700.0,700.0,72400],["2020-11-02",700.0,700.0,700.0,700.0,0],["2020-11-03",700.0,700.0,700.0,700.0,0],["2020-11-04",700.0,700.0,700.0,700.0,0],["2020-11-05",700.0,700.0,700.0,700.0,0],["2020-11-06",700.0,800.0,700.0,800.0,49600],["2020-11-09",800.0,800.0,800.0,800.0,0],["2020-11-10",800.0,800.0,800.0,800.0,0],["2020-11-11",800.0,800.0,800.0,800.0,0],["2020-11-12",800.0,800.0,800.0,800.0,0],["2020-11-13",800.0,800.0,700.0,800.0,51500],["2020-11-16",800.0,800.0,800.0,800.0,0],["2020-11-17",800.0,800.0,800.0,800.0,0],["2020-11-18",800.0,800.0,800.0,800.0,0],["2020-11-19",800.0,800.0,800.0,800.0,0],["2020-11-20",800.0,800.0,800.0,800.0,0],["2020-11-23",800.0,800.0,800.0,800.0,0],["2020-11-24",800.0,800.0,800.0,800.0,0],["2020-11-25",800.0,800.0,800.0,800.0,0],["2020-11-26",800.0,800.0,800.0,800.0,0],["2020-11-27",800.0,800.0,800.0,800.0,0],["2020-11-30",800.0,800.0,800.0,800.0,0],["2020-12-01",800.0,800.0,800.0,800.0,0],["2020-12-02",800.0,800.0,800.0,800.0,0],["2020-12-03",800.0,800.0,800.0,800.0,0],["2020-12-04",800.0,800.0,800.0,800.0,0],["2020-12-07",800.0,800.0,800.0,800.0,0],["2020-12-08",800.0,800.0,800.0,800.0,0],["2020-12-09",800.0,800.0,800.0,800.0,0],["2020-12-10",800.0,800.0,800.0,800.0,0],["2020-12-11",800.0,800.0,800.0,800.0,0],["2020-12-14",800.0,800.0,800.0,800.0,0],["2020-12-15",800.0,800.0,800.0,800.0,0],["2020-12-16",800.0,800.0,800.0,800.0,0],["2020-12-17",800.0,800.0,800.0,800.0,0],["2020-12-18",800.0,800.0,800.0,800.0,0],["2020-12-21",800.0,800.0,800.0,800.0,0],["2020-12-22",800.0,800.0,800.0,800.0,0],["2020-12-23",800.0,800.0,800.0,800.0,0],["2020-12-24",800.0,800.0,800.0,800.0,0],["2020-12-25",800.0,800.0,800.0,800.0,0],["2020-12-28",800.0,800.0,800.0,800.0,0],["2020-12-29",800.0,800.0,800.0,800.0,0],["2020-12-30",800.0,800.0,800.0,800.0,0],["2020-12-31",800.0,800.0,800.0,800.0,0],["2021-01-04",800.0,800.0,800.0,800.0,0],["2021-01-05",800.0,800.0,800.0,800.0,0],["2021-01-06",800.0,800.0,800.0,800.0,0],["2021-01-07",800.0,800.0,800.0,800.0,0],["2021-01-08",800.0,800.0,800.0,800.0,0],["2021-01-11",800.0,800.0,800.0,800.0,0],["2021-01-12",800.0,800.0,800.0,800.0,0],["2021-01-13",800.0,800.0,800.0,800.0,0],["2021-01-14",800.0,800.0,800.0,800.0,0],["2021-01-15",800.0,800.0,800.0,800.0,0],["2021-01-18",800.0,800.0,800.0,800.0,0],["2021-01-19",800.0,800.0,800.0,800.0,0],["2021-01-20",800.0,800.0,800.0,800.0,0],["2021-01-21",800.0,800.0,800.0,800.0,0],["2021-01-22",800.0,800.0,800.0,800.0,0],["2021-01-25",800.0,800.0,800.0,800.0,0],["2021-01-26",800.0,800.0,800.0,800.0,0],["2021-01-27",800.0,800.0,800.0,800.0,0],["2021-01-28",800.0,800.0,800.0,800.0,0],["2021-01-29",800.0,800.0,800.0,800.0,0],["2021-02-01",800.0,800.0,800.0,800.0,0],["2021-02-02",800.0,800.0,800.0,800.0,0],["2021-02-03",800.0,800.0,800.0,800.0,0],["2021-02-04",800.0,800.0,800.0,800.0,0],["2021-02-05",800.0,800.0,800.0,800.0,0],["2021-02-08",800.0,800.0,800.0,800.0,0],["2021-02-09",800.0,800.0,800.0,800.0,0],["2021-02-17",800.0,800.0,800.0,800.0,0],["2021-02-18",800.0,800.0,800.0,800.0,0],["2021-02-19",800.0,800.0,800.0,800.0,0],["2021-02-22",800.0,800.0,800.0,800.0,0],["2021-02-23",800.0,800.0,800.0,800.0,0],["2021-02-24",800.0,800.0,800.0,800.0,0],["2021-02-25",800.0,800.0,800.0,800.0,0],["2021-02-26",800.0,800.0,800.0,800.0,0],["2021-03-01",800.0,800.0,800.0,800.0,0],["2021-03-02",800.0,800.0,800.0,800.0,0],["2021-03-03",800.0,800.0,800.0,800.0,0],["2021-03-04",800.0,800.0,800.0,800.0,0],["2021-03-05",800.0,800.0,800.0,800.0,0],["2021-03-08",800.0,800.0,800.0,800.0,0],["2021-03-09",800.0,800.0,800.0,800.0,0],["2021-03-10",800.0,800.0,800.0,800.0,0],["2021-03-11",800.0,800.0,800.0,800.0,0],["2021-03-12",800.0,800.0,800.0,800.0,0],["2021-03-15",800.0,800.0,800.0,800.0,0],["2021-03-16",800.0,800.0,800.0,800.0,0],["2021-03-17",800.0,800.0,800.0,800.0,0],["2021-03-18",800.0,800.0,800.0,800.0,0],["2021-03-19",800.0,800.0,800.0,800.0,0],["2021-03-22",800.0,800.0,800.0,800.0,0],["2021-03-23",800.0,800.0,800.0,800.0,0],["2021-03-24",800.0,800.0,800.0,800.0,0],["2021-03-25",800.0,800.0,800.0,800.0,0],["2021-03-26",800.0,800.0,800.0,800.0,0],["2021-03-29",800.0,800.0,800.0,800.0,0],["2021-03-30",800.0,800.0,800.0,800.0,0],["2021-03-31",800.0,800.0,800.0,800.0,0],["2021-04-01",800.0,800.0,800.0,800.0,0],["2021-04-02",800.0,800.0,800.0,800.0,0],["2021-04-05",800.0,800.0,800.0,800.0,0],["2021-04-06",800.0,800.0,800.0,800.0,0],["2021-04-07",800.0,800.0,800.0,800.0,0],["2021-04-08",800.0,800.0,800.0,800.0,0],["2021-04-09",800.0,800.0,800.0,800.0,0],["2021-04-12",800.0,800.0,800.0,800.0,0],["2021-04-13",800.0,800.0,800.0,800.0,0],["2021-04-14",800.0,800.0,800.0,800.0,0],["2021-04-15",800.0,800.0,800.0,800.0,0],["2021-04-16",800.0,800.0,800.0,800.0,0],["2021-04-19",800.0,800.0,800.0,800.0,0],["2021-04-20",800.0,800.0,800.0,800.0,0],["2021-04-22",800.0,800.0,800.0,800.0,0],["2021-04-23",800.0,800.0,800.0,800.0,0],["2021-04-26",800.0,800.0,800.0,800.0,0],["2021-04-27",800.0,800.0,800.0,800.0,0],["2021-04-28",800.0,800.0,800.0,800.0,0],["2021-04-29",800.0,800.0,800.0,800.0,0],["2021-05-04",800.0,800.0,800.0,800.0,0],["2021-05-05",800.0,800.0,800.0,800.0,0],["2021-05-06",800.0,800.0,800.0,800.0,0],["2021-05-07",800.0,800.0,800.0,800.0,0],["2021-05-10",800.0,800.0,800.0,800.0,0],["2021-05-11",800.0,800.0,800.0,800.0,0],["2021-05-12",800.0,800.0,800.0,800.0,0],["2021-05-13",800.0,800.0,800.0,800.0,0],["2021-05-14",800.0,800.0,800.0,800.0,0],["2021-05-17",800.0,800.0,800.0,800.0,0],["2021-05-18",800.0,800.0,800.0,800.0,0],["2021-05-19",800.0,800.0,800.0,800.0,0],["2021-05-20",800.0,800.0,800.0,800.0,0],["2021-05-21",800.0,800.0,800.0,800.0,0],["2021-05-24",800.0,800.0,800.0,800.0,0],["2021-05-25",800.0,800.0,800.0,800.0,0],["2021-05-26",800.0,800.0,800.0,800.0,0],["2021-05-27",800.0,800.0,800.0,800.0,0],["2021-05-28",800.0,800.0,800.0,800.0,0],["2021-05-31",800.0,800.0,800.0,800.0,0],["2021-06-01",800.0,800.0,800.0,800.0,0],["2021-06-02",800.0,800.0,800.0,800.0,0],["2021-06-03",800.0,800.0,800.0,800.0,0],["2021-06-04",800.0,800.0,800.0,800.0,0],["2021-06-07",800.0,800.0,800.0,800.0,0],["2021-06-08",800.0,800.0,800.0,800.0,0],["2021-06-09",800.0,800.0,800.0,800.0,0],["2021-06-10",800.0,800.0,800.0,800.0,0],["2021-06-11",800.0,800.0,800.0,800.0,0],["2021-06-14",800.0,800.0,800.0,800.0,0],["2021-06-15",800.0,800.0,800.0,800.0,0],["2021-06-16",800.0,800.0,800.0,800.0,0],["2021-06-17",800.0,800.0,800.0,800.0,0],["2021-06-18",800.0,800.0,800.0,800.0,0],["2021-06-21",800.0,800.0,800.0,800.0,0],["2021-06-22",800.0,800.0,800.0,800.0,0],["2021-06-23",800.0,800.0,800.0,800.0,0],["2021-06-24",800.0,800.0,800.0,800.0,0],["2021-06-25",800.0,800.0,800.0,800.0,0],["2021-06-28",800.0,800.0,800.0,800.0,0],["2021-06-29",800.0,800.0,800.0,800.0,0],["2021-06-30",800.0,800.0,800.0,800.0,0],["2021-07-01",800.0,800.0,800.0,800.0,0],["2021-07-02",800.0,800.0,800.0,800.0,0],["2021-07-05",800.0,800.0,800.0,800.0,0],["2021-07-06",800.0,800.0,800.0,800.0,0],["2021-07-07",800.0,800.0,800.0,800.0,0],["2021-07-08",800.0,800.0,800.0,800.0,0],["2021-07-09",800.0,800.0,800.0,800.0,0],["2021-07-12",800.0,800.0,800.0,800.0,0],["2021-07-13",800.0,800.0,800.0,800.0,0],["2021-07-14",800.0,800.0,800.0,800.0,0],["2021-07-15",800.0,800.0,800.0,800.0,0],["2021-07-16",800.0,800.0,800.0,800.0,0],["2021-07-19",800.0,800.0,800.0,800.0,0],["2021-07-28",800.0,800.0,800.0,800.0,0],["2021-07-29",800.0,800.0,800.0,800.0,0],["2021-07-30",1100.0,1100.0,1100.0,1100.0,219800],["2021-08-02",1100.0,1100.0,1100.0,1100.0,0],["2021-08-03",1100.0,1100.0,1100.0,1100.0,0],["2021-08-04",1100.0,1100.0,1100.0,1100.0,0],["2021-08-05",1100.0,1100.0,1100.0,1100.0,0],["2021-08-06",1200.0,1200.0,1200.0,1200.0,254600],["2021-08-09",1200.0,1200.0,1200.0,1200.0,0],["2021-08-10",1200.0,1200.0,1200.0,1200.0,0],["2021-08-11",1200.0,1200.0,1200.0,1200.0,0],["2021-08-12",1200.0,1200.0,1200.0,1200.0,0],["2021-08-13",1300.0,1300.0,1300.0,1300.0,172800],["2021-08-16",1300.0,1300.0,1300.0,1300.0,0],["2021-08-17",1300.0,1300.0,1300.0,1300.0,0],["2021-08-18",1300.0,1300.0,1300.0,1300.0,0],["2021-08-19",1300.0,1300.0,1300.0,1300.0,0],["2021-08-20",1400.0,1400.0,1400.0,1400.0,327700],["2021-08-23",1400.0,1400.0,1400.0,1400.0,0],["2021-08-24",1400.0,1400.0,1400.0,1400.0,0],["2021-08-25",1400.0,1400.0,1400.0,1400.0,0],["2021-08-26",1400.0,1400.0,1400.0,1400.0,0],["2021-08-27",1600.0,1600.0,1300.0,1400.0,1568600],["2021-08-30",1500.0,1500.0,1500.0,1500.0,0],["2021-08-31",1500.0,1500.0,1500.0,1500.0,0],["2021-09-01",1500.0,1500.0,1500.0,1500.0,0],["2021-09-06",1500.0,1500.0,1500.0,1500.0,0],["2021-09-07",1500.0,1500.0,1500.0,1500.0,0],["2021-09-08",1500.0,1500.0,1500.0,1500.0,0],["2021-09-09",1500.0,1500.0,1500.0,1500.0,0],["2021-09-10",1500.0,1500.0,1300.0,1400.0,1777800],["2021-09-13",1400.0,1400.0,1400.0,1400.0,0],["2021-09-14",1400.0,1400.0,1400.0,1400.0,0],["2021-09-15",1400.0,1400.0,1400.0,1400.0,0],["2021-09-16",1400.0,1400.0,1400.0,1400.0,0],["2021-09-17",1500.0,1600.0,1400.0,1600.0,1327600],["2021-09-20",1600.0,1600.0,1600.0,1600.0,0],["2021-09-21",1600.0,1600.0,1600.0,1600.0,0],["2021-09-22",1600.0,1600.0,1600.0,1600.0,0],["2021-09-23",1600.0,1600.0,1600.0,1600.0,0],["2021-09-24",1700.0,1800.0,1700.0,1800.0,1726600],["2021-09-27",1800.0,1800.0,1800.0,1800.0,0],["2021-09-28",1800.0,1800.0,1800.0,1800.0,0],["2021-09-29",1800.0,1800.0,1800.0,1800.0,0],["2021-09-30",1800.0,1800.0,1800.0,1800.0,0],["2021-10-01",1900.0,1900.0,1700.0,1900.0,789700],["2021-10-04",1800.0,1800.0,1800.0,1800.0,0],["2021-10-05",1800.0,1800.0,1800.0,1800.0,0],["2021-10-06",1800.0,1800.0,1800.0,1800.0,0],["2021-10-07",1800.0,1800.0,1800.0,1800.0,0],["2021-10-08",1900.0,2000.0,1800.0,2000.0,1483200],["2021-10-11",1900.0,1900.0,1900.0,1900.0,0],["2021-10-12",1900.0,1900.0,1900.0,1900.0,0],["2021-10-13",1900.0,1900.0,1900.0,1900.0,0],["2021-10-14",1900.0,1900.0,1900.0,1900.0,0],["2021-10-15",2000.0,2100.0,2000.0,2100.0,805900],["2021-10-18",2100.0,2100.0,2100.0,2100.0,0],["2021-10-19",2100.0,2100.0,2100.0,2100.0,0],["2021-10-20",2100.0,2100.0,2100.0,2100.0,0],["2021-10-21",2100.0,2100.0,2100.0,2100.0,0],["2021-10-22",2300.0,2400.0,2300.0,2400.0,1177900],["2021-10-25",2400.0,2400.0,2400.0,2400.0,0],["2021-10-26",2400.0,2400.0,2400.0,2400.0,0],["2021-10-27",2400.0,2400.0,2400.0,2400.0,0],["2021-10-28",2400.0,2400.0,2400.0,2400.0,0],["2021-10-29",2700.0,2700.0,2500.0,2700.0,1017800],["2021-11-01",2700.0,2700.0,2700.0,2700.0,0],["2021-11-02",2700.0,2700.0,2700.0,2700.0,0],["2021-11-03",2700.0,2700.0,2700.0,2700.0,0],["2021-11-04",2700.0,2700.0,2700.0,2700.0,0],["2021-11-05",3100.0,3100.0,2600.0,2700.0,2378500],["2021-11-08",2800.0,2800.0,2800.0,2800.0,0],["2021-11-09",2800.0,2800.0,2800.0,2800.0,0],["2021-11-10",2800.0,2800.0,2800.0,2800.0,0],["2021-11-11",2800.0,2800.0,2800.0,2800.0,0],["2021-11-12",2900.0,2900.0,2400.0,2600.0,1651700],["2021-11-15",2600.0,2600.0,2600.0,2600.0,0],["2021-11-16",2600.0,2600.0,2600.0,2600.0,0],["2021-11-17",2600.0,2600.0,2600.0,2600.0,0],["2021-11-18",2600.0,2600.0,2600.0,2600.0,0],["2021-11-19",2600.0,2900.0,2600.0,2800.0,2031400],["2021-11-22",2700.0,2700.0,2700.0,2700.0,0],["2021-11-23",2700.0,2700.0,2700.0,2700.0,0],["2021-11-24",2700.0,2700.0,2700.0,2700.0,0],["2021-11-25",2700.0,2700.0,2700.0,2700.0,0],["2021-11-26",2800.0,2800.0,2300.0,2500.0,1714300],["2021-11-29",2400.0,2400.0,2400.0,2400.0,0],["2021-11-30",2400.0,2400.0,2400.0,2400.0,0],["2021-12-01",2400.0,2400.0,2400.0,2400.0,0],["2021-12-02",2400.0,2400.0,2400.0,2400.0,0],["2021-12-03",2300.0,2700.0,2300.0,2600.0,1359400],["2021-12-06",2600.0,2600.0,2600.0,2600.0,0],["2021-12-07",2600.0,2600.0,2600.0,2600.0,0],["2021-12-08",2600.0,2600.0,2600.0,2600.0,0],["2021-12-09",2600.0,2600.0,2600.0,2600.0,0],["2021-12-10",2600.0,2800.0,2500.0,2600.0,1029700],["2021-12-13",2600.0,2600.0,2600.0,2600.0,0],["2021-12-14",2600.0,2600.0,2600.0,2600.0,0],["2021-12-15",2600.0,2600.0,2600.0,2600.0,0],["2021-12-16",2600.0,2600.0,2600.0,2600.0,0],["2021-12-17",2600.0,2600.0,2300.0,2300.0,1507900],["2021-12-20",2300.0,2300.0,2300.0,2300.0,0],["2021-12-21",2300.0,2300.0,2300.0,2300.0,0],["2021-12-22",2300.0,2300.0,2300.0,2300.0,0],["2021-12-23",2300.0,2300.0,2300.0,2300.0,0],["2021-12-24",2200.0,2300.0,2100.0,2200.0,658800],["2021-12-27",2200.0,2200.0,2200.0,2200.0,0],["2021-12-28",2200.0,2200.0,2200.0,2200.0,0],["2021-12-29",2200.0,2200.0,2200.0,2200.0,0],["2021-12-30",2200.0,2200.0,2200.0,2200.0,0],["2021-12-31",2100.0,2500.0,2100.0,2400.0,1015900],["2022-01-04",2400.0,2400.0,2400.0,2400.0,0],["2022-01-05",2400.0,2400.0,2400.0,2400.0,0],["2022-01-06",2400.0,2400.0,2400.0,2400.0,0],["2022-01-07",2500.0,2700.0,2500.0,2700.0,2349400],["2022-01-10",2700.0,2700.0,2700.0,2700.0,0],["2022-01-11",2700.0,2700.0,2700.0,2700.0,0],["2022-01-12",2700.0,2700.0,2700.0,2700.0,0],["2022-01-13",2700.0,2700.0,2700.0,2700.0,0],["2022-01-14",2500.0,2700.0,2300.0,2400.0,897900],["2022-01-17",2400.0,2400.0,2400.0,2400.0,0],["2022-01-18",2400.0,2400.0,2400.0,2400.0,0],["2022-01-19",2400.0,2400.0,2400.0,2400.0,0],["2022-01-20",2400.0,2400.0,2400.0,2400.0,0],["2022-01-21",2200.0,2500.0,2200.0,2400.0,418100],["2022-01-24",2300.0,2300.0,2300.0,2300.0,0],["2022-01-25",2300.0,2300.0,2300.0,2300.0,0],["2022-01-26",2300.0,2300.0,2300.0,2300.0,0],["2022-01-27",2300.0,2300.0,2300.0,2300.0,0],["2022-01-28",2300.0,2300.0,2000.0,2100.0,332300],["2022-02-07",2100.0,2100.0,2100.0,2100.0,0],["2022-02-08",2100.0,2100.0,2100.0,2100.0,0],["2022-02-09",2100.0,2100.0,2100.0,2100.0,0],["2022-02-10",2100.0,2100.0,2100.0,2100.0,0],["2022-02-11",2100.0,2400.0,2100.0,2300.0,241100],["2022-02-14",2300.0,2300.0,2300.0,2300.0,0],["2022-02-15",2300.0,2300.0,2300.0,2300.0,0],["2022-02-16",2300.0,2300.0,2300.0,2300.0,0],["2022-02-17",2300.0,2300.0,2300.0,2300.0,0],["2022-02-18",2300.0,2400.0,2200.0,2300.0,180400],["2022-02-21",2300.0,2300.0,2300.0,2300.0,0],["2022-02-22",2300.0,2300.0,2300.0,2300.0,0],["2022-02-23",2300.0,2300.0,2300.0,2300.0,0],["2022-02-24",2300.0,2300.0,2300.0,2300.0,0],["2022-02-25",2300.0,2300.0,2100.0,2200.0,390100],["2022-02-28",2100.0,2100.0,2100.0,2100.0,0],["2022-03-01",2100.0,2100.0,2100.0,2100.0,0],["2022-03-02",2100.0,2100.0,2100.0,2100.0,0],["2022-03-03",2100.0,2100.0,2100.0,2100.0,0],["2022-03-04",2100.0,2300.0,2000.0,2200.0,472400],["2022-03-07",2100.0,2100.0,2100.0,2100.0,0],["2022-03-08",2100.0,2100.0,2100.0,2100.0,0],["2022-03-09",2100.0,2100.0,2100.0,2100.0,0],["2022-03-10",2100.0,2100.0,2100.0,2100.0,0],["2022-03-11",2100.0,2200.0,1900.0,2100.0,885200],["2022-03-14",2000.0,2000.0,2000.0,2000.0,0],["2022-03-15",2000.0,2000.0,2000.0,2000.0,0],["2022-03-16",2000.0,2000.0,2000.0,2000.0,0],["2022-03-17",2000.0,2000.0,2000.0,2000.0,0],["2022-03-18",2000.0,2100.0,2000.0,2100.0,562800],["2022-03-21",2000.0,2000.0,2000.0,2000.0,0],["2022-03-22",2000.0,2000.0,2000.0,2000.0,0],["2022-03-23",2000.0,2000.0,2000.0,2000.0,0],["2022-03-24",2000.0,2000.0,2000.0,2000.0,0],["2022-03-25",2000.0,2200.0,2000.0,2200.0,353100],["2022-03-28",2100.0,2100.0,2100.0,2100.0,0],["2022-03-29",2100.0,2100.0,2100.0,2100.0,0],["2022-03-30",2100.0,2100.0,2100.0,2100.0,0],["2022-03-31",2100.0,2100.0,2100.0,2100.0,0],["2022-04-01",2200.0,2200.0,1900.0,2000.0,407300],["2022-04-04",2100.0,2100.0,2100.0,2100.0,0],["2022-04-05",2100.0,2100.0,2100.0,2100.0,0],["2022-04-06",2100.0,2100.0,2100.0,2100.0,0],["2022-04-07",2100.0,2100.0,2100.0,2100.0,0],["2022-04-08",2000.0,2000.0,1800.0,2000.0,371700],["2022-04-12",1900.0,1900.0,1900.0,1900.0,0],["2022-04-13",1900.0,1900.0,1900.0,1900.0,0],["2022-04-14",1900.0,1900.0,1900.0,1900.0,0],["2022-04-15",1900.0,1900.0,1800.0,1800.0,304000],["2022-04-18",1800.0,1800.0,1800.0,1800.0,0],["2022-04-19",1800.0,1800.0,1800.0,1800.0,0],["2022-04-20",1800.0,1800.0,1800.0,1800.0,0],["2022-04-21",1800.0,1800.0,1800.0,1800.0,0],["2022-04-22",1600.0,1700.0,1600.0,1600.0,407600],["2022-04-25",1600.0,1600.0,1600.0,1600.0,0],["2022-04-26",1600.0,1600.0,1600.0,1600.0,0],["2022-04-27",1600.0,1600.0,1600.0,1600.0,0],["2022-04-28",1600.0,1600.0,1600.0,1600.0,0],["2022-04-29",1600.0,1800.0,1500.0,1800.0,727300],["2022-05-04",1700.0,1700.0,1700.0,1700.0,0],["2022-05-05",1700.0,1700.0,1700.0,1700.0,0],["2022-05-06",1800.0,1800.0,1600.0,1800.0,115400],["2022-05-09",1700.0,1700.0,1700.0,1700.0,0],["2022-05-10",1700.0,1700.0,1700.0,1700.0,0],["2022-05-11",1700.0,1700.0,1700.0,1700.0,0],["2022-05-12",1700.0,1700.0,1700.0,1700.0,0],["2022-05-13",1600.0,1600.0,1500.0,1500.0,378300],["2022-05-16",1500.0,1500.0,1500.0,1500.0,0],["2022-05-17",1500.0,1500.0,1500.0,1500.0,0],["2022-05-18",1500.0,1500.0,1500.0,1500.0,0],["2022-05-19",1500.0,1500.0,1500.0,1500.0,0],["2022-05-20",1600.0,1600.0,1300.0,1500.0,758400],["2022-05-23",1400.0,1400.0,1400.0,1400.0,0],["2022-05-24",1400.0,1400.0,1400.0,1400.0,0],["2022-05-25",1400.0,1400.0,1400.0,1400.0,0],["2022-05-26",1400.0,1400.0,1400.0,1400.0,0],["2022-05-27",1500.0,1500.0,1400.0,1400.0,94200],["2022-05-30",1400.0,1400.0,1400.0,1400.0,0],["2022-05-31",1400.0,1400.0,1400.0,1400.0,0],["2022-06-01",1400.0,1400.0,1400.0,1400.0,0],["2022-06-02",1400.0,1400.0,1400.0,1400.0,0],["2022-06-03",1400.0,1500.0,1300.0,1400.0,181300],["2022-06-06",1400.0,1400.0,1400.0,1400.0,0],["2022-06-07",1400.0,1400.0,1400.0,1400.0,0],["2022-06-08",1400.0,1400.0,1400.0,1400.0,0],["2022-06-09",1400.0,1400.0,1400.0,1400.0,0],["2022-06-10",1400.0,1400.0,1200.0,1300.0,315300],["2022-06-13",1300.0,1300.0,1300.0,1300.0,0],["2022-06-14",1300.0,1300.0,1300.0,1300.0,0],["2022-06-15",1300.0,1300.0,1300.0,1300.0,0],["2022-06-16",1300.0,1300.0,1300.0,1300.0,0],["2022-06-17",1200.0,1200.0,1200.0,1200.0,89600],["2022-06-20",1200.0,1200.0,1200.0,1200.0,0],["2022-06-21",1200.0,1200.0,1200.0,1200.0,0],["2022-06-22",1200.0,1200.0,1200.0,1200.0,0],["2022-06-23",1200.0,1200.0,1200.0,1200.0,0],["2022-06-24",1100.0,1200.0,1100.0,1200.0,311600],["2022-06-27",1100.0,1100.0,1100.0,1100.0,0],["2022-06-28",1100.0,1100.0,1100.0,1100.0,0],["2022-06-29",1100.0,1100.0,1100.0,1100.0,0],["2022-06-30",1100.0,1100.0,1100.0,1100.0,0],["2022-07-01",1100.0,1100.0,1000.0,1000.0,240800],["2022-07-04",1100.0,1100.0,1100.0,1100.0,0],["2022-07-05",1100.0,1100.0,1100.0,1100.0,0],["2022-07-06",1100.0,1100.0,1100.0,1100.0,0],["2022-07-07",1100.0,1100.0,1100.0,1100.0,0],["2022-07-08",1100.0,1200.0,1100.0,1200.0,308200],["2022-07-11",1200.0,1200.0,1200.0,1200.0,0],["2022-07-12",1200.0,1200.0,1200.0,1200.0,0],["2022-07-13",1200.0,1200.0,1200.0,1200.0,0],["2022-07-14",1200.0,1200.0,1200.0,1200.0,0],["2022-07-15",1200.0,1300.0,1200.0,1300.0,105400],["2022-07-18",1200.0,1200.0,1200.0,1200.0,0],["2022-07-19",1200.0,1200.0,1200.0,1200.0,0],["2022-07-20",1200.0,1200.0,1200.0,1200.0,0],["2022-07-21",1200.0,1200.0,1200.0,1200.0,0],["2022-07-22",1200.0,1300.0,1200.0,1300.0,67800],["2022-07-25",1300.0,1300.0,1300.0,1300.0,0],["2022-07-26",1300.0,1300.0,1300.0,1300.0,0],["2022-07-27",1300.0,1300.0,1300.0,1300.0,0],["2022-07-28",1300.0,1300.0,1300.0,1300.0,0],["2022-07-29",1400.0,1400.0,1300.0,1400.0,317800],["2022-08-01",1400.0,1400.0,1400.0,1400.0,0],["2022-08-02",1400.0,1400.0,1400.0,1400.0,0],["2022-08-03",1400.0,1400.0,1400.0,1400.0,0],["2022-08-04",1400.0,1400.0,1400.0,1400.0,0],["2022-08-05",1500.0,1600.0,1500.0,1600.0,740200],["2022-08-08",1600.0,1600.0,1600.0,1600.0,0],["2022-08-09",1600.0,1600.0,1600.0,1600.0,0],["2022-08-10",1600.0,1600.0,1600.0,1600.0,0],["2022-08-11",1600.0,1600.0,1600.0,1600.0,0],["2022-08-12",1700.0,1800.0,1600.0,1700.0,668000],["2022-08-15",1600.0,1600.0,1600.0,1600.0,0],["2022-08-16",1600.0,1600.0,1600.0,1600.0,0],["2022-08-17",1600.0,1600.0,1600.0,1600.0,0],["2022-08-18",1600.0,1600.0,1600.0,1600.0,0],["2022-08-19",1600.0,1600.0,1400.0,1500.0,512000],["2022-08-22",1500.0,1500.0,1500.0,1500.0,0],["2022-08-23",1500.0,1500.0,1500.0,1500.0,0],["2022-08-24",1500.0,1500.0,1500.0,1500.0,0],["2022-08-25",1500.0,1500.0,1500.0,1500.0,0],["2022-08-26",1400.0,1500.0,1300.0,1400.0,315700],["2022-08-29",1300.0,1300.0,1300.0,1300.0,0],["2022-08-30",1300.0,1300.0,1300.0,1300.0,0],["2022-08-31",1300.0,1300.0,1300.0,1300.0,0],["2022-09-05",1300.0,1300.0,1300.0,1300.0,0],["2022-09-06",1300.0,1300.0,1300.0,1300.0,0],["2022-09-07",1300.0,1300.0,1300.0,1300.0,0],["2022-09-08",1300.0,1300.0,1300.0,1300.0,0],["2022-09-09",1300.0,1300.0,1200.0,1300.0,293000],["2022-09-12",1300.0,1300.0,1300.0,1300.0,0],["2022-09-13",1300.0,1300.0,1300.0,1300.0,0],["2022-09-14",1300.0,1300.0,1300.0,1300.0,0],["2022-09-15",1300.0,1300.0,1300.0,1300.0,0],["2022-09-16",1200.0,1300.0,1200.0,1200.0,338700],["2022-09-19",1200.0,1200.0,1200.0,1200.0,0],["2022-09-20",1200.0,1200.0,1200.0,1200.0,0],["2022-09-21",1200.0,1200.0,1200.0,1200.0,0],["2022-09-22",1200.0,1200.0,1200.0,1200.0,0],["2022-09-23",1200.0,1300.0,1100.0,1200.0,133500],["2022-09-26",1200.0,1200.0,1200.0,1200.0,0],["2022-09-27",1200.0,1200.0,1200.0,1200.0,0],["2022-09-28",1200.0,1200.0,1200.0,1200.0,0],["2022-09-29",1200.0,1200.0,1200.0,1200.0,0],["2022-09-30",1100.0,1200.0,1100.0,1200.0,156400],["2022-10-03",1100.0,1100.0,1100.0,1100.0,0],["2022-10-04",1100.0,1100.0,1100.0,1100.0,0],["2022-10-05",1100.0,1100.0,1100.0,1100.0,0],["2022-10-06",1100.0,1100.0,1100.0,1100.0,0],["2022-10-07",1000.0,1100.0,1000.0,1000.0,93900],["2022-10-10",1000.0,1000.0,1000.0,1000.0,0],["2022-10-11",1000.0,1000.0,1000.0,1000.0,0],["2022-10-12",1000.0,1000.0,1000.0,1000.0,0],["2022-10-13",1000.0,1000.0,1000.0,1000.0,0],["2022-10-14",1000.0,1100.0,900.0,900.0,457100],["2022-10-17",900.0,900.0,900.0,900.0,0],["2022-10-18",900.0,900.0,900.0,900.0,0],["2022-10-19",900.0,900.0,900.0,900.0,0],["2022-10-20",900.0,900.0,900.0,900.0,0],["2022-10-21",900.0,1000.0,800.0,900.0,14200],["2022-10-24",900.0,900.0,900.0,900.0,0],["2022-10-25",900.0,900.0,900.0,900.0,0],["2022-10-26",900.0,900.0,900.0,900.0,0],["2022-10-27",900.0,900.0,900.0,900.0,0],["2022-10-28",900.0,1000.0,800.0,900.0,43000],["2022-10-31",900.0,900.0,900.0,900.0,0],["2022-11-01",900.0,900.0,900.0,900.0,0],["2022-11-02",900.0,900.0,900.0,900.0,0],["2022-11-03",900.0,900.0,900.0,900.0,0],["2022-11-04",900.0,900.0,800.0,800.0,47600],["2022-11-07",800.0,800.0,800.0,800.0,0],["2022-11-08",800.0,800.0,800.0,800.0,0],["2022-11-09",800.0,800.0,800.0,800.0,0],["2022-11-10",800.0,800.0,800.0,800.0,0],["2022-11-11",800.0,800.0,700.0,700.0,148800],["2022-11-14",700.0,700.0,700.0,700.0,0],["2022-11-15",700.0,700.0,700.0,700.0,0],["2022-11-16",700.0,700.0,700.0,700.0,0],["2022-11-17",700.0,700.0,700.0,700.0,0],["2022-11-18",800.0,800.0,700.0,700.0,224700],["2022-11-21",700.0,700.0,700.0,700.0,0],["2022-11-22",700.0,700.0,700.0,700.0,0],["2022-11-23",700.0,700.0,700.0,700.0,0],["2022-11-24",700.0,700.0,700.0,700.0,0],["2022-11-25",700.0,800.0,700.0,700.0,108400],["2022-11-28",700.0,700.0,700.0,700.0,0],["2022-11-29",700.0,700.0,700.0,700.0,0],["2022-11-30",700.0,700.0,700.0,700.0,0],["2022-12-01",700.0,700.0,700.0,700.0,0],["2022-12-02",700.0,800.0,700.0,800.0,970600],["2022-12-05",800.0,800.0,800.0,800.0,0],["2022-12-06",800.0,800.0,800.0,800.0,0],["2022-12-07",800.0,800.0,800.0,800.0,0],["2022-12-08",800.0,800.0,800.0,800.0,0],["2022-12-09",900.0,900.0,700.0,800.0,742500],["2022-12-12",800.0,800.0,800.0,800.0,0],["2022-12-13",800.0,800.0,800.0,800.0,0],["2022-12-14",800.0,800.0,800.0,800.0,0],["2022-12-15",800.0,800.0,800.0,800.0,0],["2022-12-16",800.0,800.0,700.0,700.0,837900],["2022-12-19",700.0,700.0,700.0,700.0,0],["2022-12-20",700.0,700.0,700.0,700.0,0],["2022-12-21",700.0,700.0,700.0,700.0,0],["2022-12-22",700.0,700.0,700.0,700.0,0],["2022-12-23",700.0,700.0,600.0,700.0,271700],["2022-12-26",700.0,700.0,700.0,700.0,0],["2022-12-27",700.0,700.0,700.0,700.0,0],["2022-12-28",700.0,700.0,700.0,700.0,0],["2022-12-29",700.0,700.0,700.0,700.0,0],["2022-12-30",700.0,700.0,600.0,700.0,78900],["2023-01-03",700.0,700.0,700.0,700.0,0],["2023-01-04",700.0,700.0,700.0,700.0,0],["2023-01-05",700.0,700.0,700.0,700.0,0],["2023-01-06",700.0,700.0,600.0,600.0,59500],["2023-01-09",600.0,600.0,600.0,600.0,0],["2023-01-10",600.0,600.0,600.0,600.0,0],["2023-01-11",600.0,600.0,600.0,600.0,0],["2023-01-12",600.0,600.0,600.0,600.0,0],["2023-01-13",600.0,700.0,600.0,700.0,147300],["2023-01-16",700.0,700.0,700.0,700.0,0],["2023-01-17",700.0,700.0,700.0,700.0,0],["2023-01-18",700.0,700.0,700.0,700.0,0],["2023-01-19",700.0,700.0,700.0,700.0,0],["2023-01-27",800.0,800.0,800.0,800.0,360000],["2023-01-30",800.0,800.0,800.0,800.0,0],["2023-01-31",800.0,800.0,800.0,800.0,0],["2023-02-01",800.0,800.0,800.0,800.0,0],["2023-02-02",800.0,800.0,800.0,800.0,0],["2023-02-03",800.0,800.0,700.0,800.0,248800],["2023-02-06",800.0,800.0,800.0,800.0,0],["2023-02-07",800.0,800.0,800.0,800.0,0],["2023-02-08",800.0,800.0,800.0,800.0,0],["2023-02-09",800.0,800.0,800.0,800.0,0],["2023-02-10",800.0,800.0,700.0,800.0,71600],["2023-02-13",700.0,700.0,700.0,700.0,0],["2023-02-14",700.0,700.0,700.0,700.0,0],["2023-02-15",700.0,700.0,700.0,700.0,0],["2023-02-16",700.0,700.0,700.0,700.0,0],["2023-02-17",700.0,800.0,600.0,700.0,527100],["2023-02-20",700.0,700.0,700.0,700.0,0],["2023-02-21",700.0,700.0,700.0,700.0,0],["2023-02-22",700.0,700.0,700.0,700.0,0],["2023-02-23",700.0,700.0,700.0,700.0,0],["2023-02-24",700.0,700.0,700.0,700.0,81400],["2023-02-27",700.0,700.0,700.0,700.0,0],["2023-02-28",700.0,700.0,700.0,700.0,0],["2023-03-01",700.0,700.0,700.0,700.0,0],["2023-03-02",700.0,700.0,700.0,700.0,0],["2023-03-03",700.0,700.0,600.0,700.0,286900],["2023-03-06",600.0,600.0,600.0,600.0,0],["2023-03-07",600.0,600.0,600.0,600.0,0],["2023-03-08",600.0,600.0,600.0,600.0,0],["2023-03-09",600.0,600.0,600.0,600.0,0],["2023-03-10",600.0,700.0,500.0,600.0,335300],["2023-03-13",600.0,600.0,600.0,600.0,0],["2023-03-14",600.0,600.0,600.0,600.0,0],["2023-03-15",600.0,600.0,600.0,600.0,0],["2023-03-16",600.0,600.0,600.0,600.0,0],["2023-03-17",600.0,700.0,500.0,600.0,187500],["2023-03-20",600.0,600.0,600.0,600.0,0],["2023-03-21",600.0,600.0,600.0,600.0,0],["2023-03-22",600.0,600.0,600.0,600.0,0],["2023-03-23",600.0,600.0,600.0,600.0,0],["2023-03-24",600.0,700.0,500.0,600.0,122500],["2023-03-27",600.0,600.0,600.0,600.0,0],["2023-03-28",600.0,600.0,600.0,600.0,0],["2023-03-29",600.0,600.0,600.0,600.0,0],["2023-03-30",600.0,600.0,600.0,600.0,0],["2023-03-31",600.0,700.0,500.0,600.0,92800],["2023-04-03",600.0,600.0,600.0,600.0,0],["2023-04-04",600.0,600.0,600.0,600.0,0],["2023-04-05",600.0,600.0,600.0,600.0,0],["2023-04-06",600.0,600.0,600.0,600.0,0],["2023-04-07",600.0,700.0,600.0,700.0,15900],["2023-04-10",700.0,700.0,700.0,700.0,0],["2023-04-11",700.0,700.0,700.0,700.0,0],["2023-04-12",700.0,700.0,700.0,700.0,0],["2023-04-13",700.0,700.0,700.0,700.0,0],["2023-04-14",600.0,700.0,600.0,700.0,58500],["2023-04-17",600.0,600.0,600.0,600.0,0],["2023-04-18",600.0,600.0,600.0,600.0,0],["2023-04-19",600.0,600.0,600.0,600.0,0],["2023-04-20",600.0,600.0,600.0,600.0,0],["2023-04-21",600.0,600.0,500.0,500.0,94800],["2023-04-24",600.0,600.0,600.0,600.0,0],["2023-04-25",600.0,600.0,600.0,600.0,0],["2023-04-26",600.0,600.0,600.0,600.0,0],["2023-04-27",600.0,600.0,600.0,600.0,0],["2023-04-28",600.0,600.0,500.0,600.0,45300],["2023-05-04",500.0,500.0,500.0,500.0,0],["2023-05-05",600.0,600.0,500.0,600.0,79300],["2023-05-08",500.0,500.0,500.0,500.0,0],["2023-05-09",500.0,500.0,500.0,500.0,0],["2023-05-10",500.0,500.0,500.0,500.0,0],["2023-05-11",500.0,500.0,500.0,500.0,0],["2023-05-12",600.0,600.0,600.0,600.0,575400],["2023-05-15",600.0,600.0,600.0,600.0,0],["2023-05-16",600.0,600.0,600.0,600.0,0],["2023-05-17",600.0,600.0,600.0,600.0,0],["2023-05-18",600.0,600.0,600.0,600.0,0],["2023-05-19",700.0,700.0,600.0,700.0,780200],["2023-05-22",700.0,700.0,700.0,700.0,0],["2023-05-23",700.0,700.0,700.0,700.0,0],["2023-05-24",700.0,700.0,700.0,700.0,0],["2023-05-25",700.0,700.0,700.0,700.0,0],["2023-05-26",700.0,700.0,600.0,700.0,873500],["2023-05-29",600.0,600.0,600.0,600.0,0],["2023-05-30",600.0,600.0,600.0,600.0,0],["2023-05-31",600.0,600.0,600.0,600.0,0],["2023-06-01",600.0,600.0,600.0,600.0,0],["2023-06-02",700.0,700.0,700.0,700.0,247400],["2023-06-05",700.0,700.0,700.0,700.0,0],["2023-06-06",700.0,700.0,700.0,700.0,0],["2023-06-07",700.0,700.0,700.0,700.0,0],["2023-06-08",700.0,700.0,700.0,700.0,0],["2023-06-09",800.0,800.0,800.0,800.0,177000],["2023-06-12",800.0,800.0,800.0,800.0,0],["2023-06-13",800.0,800.0,800.0,800.0,0],["2023-06-14",800.0,800.0,800.0,800.0,0],["2023-06-15",800.0,800.0,800.0,800.0,0],["2023-06-16",900.0,900.0,900.0,900.0,67000],["2023-06-19",900.0,900.0,900.0,900.0,0],["2023-06-20",900.0,900.0,900.0,900.0,0],["2023-06-21",900.0,900.0,900.0,900.0,0],["2023-06-22",900.0,900.0,900.0,900.0,0],["2023-06-23",1000.0,1000.0,1000.0,1000.0,1833100],["2023-06-26",1000.0,1000.0,1000.0,1000.0,0],["2023-06-27",1000.0,1000.0,1000.0,1000.0,0],["2023-06-28",1000.0,1000.0,1000.0,1000.0,0],["2023-06-29",1000.0,1000.0,1000.0,1000.0,0],["2023-06-30",1100.0,1100.0,900.0,900.0,346600],["2023-07-03",900.0,900.0,900.0,900.0,0],["2023-07-04",900.0,900.0,900.0,900.0,0],["2023-07-05",900.0,900.0,900.0,900.0,0],["2023-07-06",900.0,900.0,900.0,900.0,0],["2023-07-07",900.0,900.0,800.0,800.0,389900],["2023-07-10",800.0,800.0,800.0,800.0,0],["2023-07-11",800.0,800.0,800.0,800.0,0],["2023-07-12",800.0,800.0,800.0,800.0,0],["2023-07-13",800.0,800.0,800.0,800.0,0],["2023-07-14",800.0,900.0,800.0,900.0,290300],["2023-07-17",900.0,900.0,900.0,900.0,0],["2023-07-18",900.0,900.0,900.0,900.0,0],["2023-07-19",900.0,900.0,900.0,900.0,0],["2023-07-20",900.0,900.0,900.0,900.0,0],["2023-07-21",1000.0,1000.0,800.0,1000.0,420700],["2023-07-24",900.0,900.0,900.0,900.0,0],["2023-07-25",900.0,900.0,900.0,900.0,0],["2023-07-26",900.0,900.0,900.0,900.0,0],["2023-07-27",900.0,900.0,900.0,900.0,0],["2023-07-28",900.0,1000.0,900.0,1000.0,302200],["2023-07-31",1000.0,1000.0,1000.0,1000.0,0],["2023-08-01",1000.0,1000.0,1000.0,1000.0,0],["2023-08-02",1000.0,1000.0,1000.0,1000.0,0],["2023-08-03",1000.0,1000.0,1000.0,1000.0,0],["2023-08-04",1000.0,1000.0,900.0,1000.0,442500],["2023-08-07",900.0,900.0,900.0,900.0,0],["2023-08-08",900.0,900.0,900.0,900.0,0],["2023-08-09",900.0,900.0,900.0,900.0,0],["2023-08-10",900.0,900.0,900.0,900.0,0],["2023-08-11",900.0,1000.0,800.0,900.0,117200],["2023-08-14",900.0,900.0,900.0,900.0,0],["2023-08-15",900.0,900.0,900.0,900.0,0],["2023-08-16",900.0,900.0,900.0,900.0,0],["2023-08-17",900.0,900.0,900.0,900.0,0],["2023-08-18",900.0,1000.0,800.0,800.0,198600],["2023-08-21",800.0,800.0,800.0,800.0,0],["2023-08-22",800.0,800.0,800.0,800.0,0],["2023-08-23",800.0,800.0,800.0,800.0,0],["2023-08-24",800.0,800.0,800.0,800.0,0],["2023-08-25",800.0,900.0,800.0,900.0,182700],["2023-08-28",800.0,800.0,800.0,800.0,0],["2023-08-29",800.0,800.0,800.0,800.0,0],["2023-08-30",800.0,800.0,800.0,800.0,0],["2023-08-31",800.0,800.0,800.0,800.0,0],["2023-09-05",800.0,800.0,800.0,800.0,0],["2023-09-06",800.0,800.0,800.0,800.0,0],["2023-09-07",800.0,800.0,800.0,800.0,0],["2023-09-08",800.0,900.0,800.0,800.0,133700],["2023-09-11",900.0,900.0,900.0,900.0,0],["2023-09-12",900.0,900.0,900.0,900.0,0],["2023-09-13",900.0,900.0,900.0,900.0,0],["2023-09-14",900.0,900.0,900.0,900.0,0],["2023-09-15",800.0,900.0,800.0,800.0,530900],["2023-09-18",800.0,800.0,800.0,800.0,0],["2023-09-19",800.0,800.0,800.0,800.0,0],["2023-09-20",800.0,800.0,800.0,800.0,0],["2023-09-21",800.0,800.0,800.0,800.0,0],["2023-09-22",800.0,800.0,700.0,800.0,134100],["2023-09-25",800.0,800.0,800.0,800.0,0],["2023-09-26",800.0,800.0,800.0,800.0,0],["2023-09-27",800.0,800.0,800.0,800.0,0],["2023-09-28",800.0,800.0,800.0,800.0,0],["2023-09-29",800.0,800.0,700.0,800.0,94300],["2023-10-02",800.0,800.0,800.0,800.0,0],["2023-10-03",800.0,800.0,800.0,800.0,0],["2023-10-04",800.0,800.0,800.0,800.0,0],["2023-10-05",800.0,800.0,800.0,800.0,0],["2023-10-06",700.0,800.0,700.0,800.0,164700],["2023-10-09",700.0,700.0,700.0,700.0,0],["2023-10-10",700.0,700.0,700.0,700.0,0],["2023-10-11",700.0,700.0,700.0,700.0,0],["2023-10-12",700.0,700.0,700.0,700.0,0],["2023-10-13",700.0,800.0,600.0,800.0,124100],["2023-10-16",700.0,700.0,700.0,700.0,0],["2023-10-17",700.0,700.0,700.0,700.0,0],["2023-10-18",700.0,700.0,700.0,700.0,0],["2023-10-19",700.0,700.0,700.0,700.0,0],["2023-10-20",700.0,800.0,600.0,700.0,231600],["2023-10-23",700.0,700.0,700.0,700.0,0],["2023-10-24",700.0,700.0,700.0,700.0,0],["2023-10-25",700.0,700.0,700.0,700.0,0],["2023-10-26",700.0,700.0,700.0,700.0,0],["2023-10-27",600.0,700.0,600.0,700.0,271900],["2023-10-30",600.0,600.0,600.0,600.0,0],["2023-10-31",600.0,600.0,600.0,600.0,0],["2023-11-01",600.0,600.0,600.0,600.0,0],["2023-11-02",600.0,600.0,600.0,600.0,0],["2023-11-03",700.0,700.0,600.0,600.0,373500],["2023-11-06",600.0,600.0,600.0,600.0,0],["2023-11-07",600.0,600.0,600.0,600.0,0],["2023-11-08",600.0,600.0,600.0,600.0,0],["2023-11-09",600.0,600.0,600.0,600.0,0],["2023-11-10",700.0,700.0,600.0,700.0,485900],["2023-11-13",700.0,700.0,700.0,700.0,0],["2023-11-14",700.0,700.0,700.0,700.0,0],["2023-11-15",700.0,700.0,700.0,700.0,0],["2023-11-16",700.0,700.0,700.0,700.0,0],["2023-11-17",700.0,800.0,600.0,700.0,151900],["2023-11-20",700.0,700.0,700.0,700.0,0],["2023-11-21",700.0,700.0,700.0,700.0,0],["2023-11-22",700.0,700.0,700.0,700.0,0],["2023-11-23",700.0,700.0,700.0,700.0,0],["2023-11-24",700.0,700.0,600.0,700.0,344300],["2023-11-27",600.0,600.0,600.0,600.0,0],["2023-11-28",600.0,600.0,600.0,600.0,0],["2023-11-29",600.0,600.0,600.0,600.0,0],["2023-11-30",600.0,600.0,600.0,600.0,0],["2023-12-01",600.0,700.0,500.0,700.0,48600],["2023-12-04",600.0,600.0,600.0,600.0,0],["2023-12-05",600.0,600.0,600.0,600.0,0],["2023-12-06",600.0,600.0,600.0,600.0,0],["2023-12-07",600.0,600.0,600.0,600.0,0],["2023-12-08",600.0,700.0,600.0,700.0,69000],["2023-12-11",600.0,600.0,600.0,600.0,0],["2023-12-12",600.0,600.0,600.0,600.0,0],["2023-12-13",600.0,600.0,600.0,600.0,0],["2023-12-14",600.0,600.0,600.0,600.0,0],["2023-12-15",700.0,700.0,500.0,700.0,98300],["2023-12-18",600.0,600.0,600.0,600.0,0],["2023-12-19",600.0,600.0,600.0,600.0,0],["2023-12-20",600.0,600.0,600.0,600.0,0],["2023-12-21",600.0,600.0,600.0,600.0,0],["2023-12-22",600.0,700.0,600.0,600.0,90300],["2023-12-25",600.0,600.0,600.0,600.0,0],["2023-12-26",600.0,600.0,600.0,600.0,0],["2023-12-27",600.0,600.0,600.0,600.0,0],["2023-12-28",600.0,600.0,600.0,600.0,0],["2023-12-29",600.0,700.0,600.0,700.0,20100],["2024-01-02",600.0,600.0,600.0,600.0,0],["2024-01-03",600.0,600.0,600.0,600.0,0],["2024-01-04",600.0,600.0,600.0,600.0,0],["2024-01-05",700.0,700.0,600.0,700.0,23000],["2024-01-08",700.0,700.0,700.0,700.0,0],["2024-01-09",700.0,700.0,700.0,700.0,0],["2024-01-10",700.0,700.0,700.0,700.0,0],["2024-01-11",700.0,700.0,700.0,700.0,0],["2024-01-12",700.0,700.0,600.0,700.0,44400],["2024-01-15",700.0,700.0,700.0,700.0,0],["2024-01-16",700.0,700.0,700.0,700.0,0],["2024-01-17",700.0,700.0,700.0,700.0,0],["2024-01-18",700.0,700.0,700.0,700.0,0],["2024-01-19",700.0,700.0,600.0,700.0,223800],["2024-01-22",700.0,700.0,700.0,700.0,0],["2024-01-23",700.0,700.0,700.0,700.0,0],["2024-01-24",700.0,700.0,700.0,700.0,0],["2024-01-25",700.0,700.0,700.0,700.0,0],["2024-01-26",700.0,700.0,600.0,700.0,173800],["2024-01-29",600.0,600.0,600.0,600.0,0],["2024-01-30",600.0,600.0,600.0,600.0,0],["2024-01-31",600.0,600.0,600.0,600.0,0],["2024-02-01",600.0,600.0,600.0,600.0,0],["2024-02-02",700.0,700.0,600.0,700.0,19400],["2024-02-05",600.0,600.0,600.0,600.0,0],["2024-02-06",600.0,600.0,600.0,600.0,0],["2024-02-07",600.0,600.0,600.0,600.0,0],["2024-02-15",600.0,600.0,600.0,600.0,0],["2024-02-16",700.0,700.0,600.0,700.0,673500],["2024-02-19",700.0,700.0,700.0,700.0,0],["2024-02-20",700.0,700.0,700.0,700.0,0],["2024-02-21",700.0,700.0,700.0,700.0,0],["2024-02-22",700.0,700.0,700.0,700.0,0],["2024-02-23",800.0,800.0,600.0,800.0,920200],["2024-02-26",700.0,700.0,700.0,700.0,0],["2024-02-27",700.0,700.0,700.0,700.0,0],["2024-02-28",700.0,700.0,700.0,700.0,0],["2024-02-29",700.0,700.0,700.0,700.0,0],["2024-03-01",700.0,800.0,600.0,800.0,121200],["2024-03-04",700.0,700.0,700.0,700.0,0],["2024-03-05",700.0,700.0,700.0,700.0,0],["2024-03-06",700.0,700.0,700.0,700.0,0],["2024-03-07",700.0,700.0,700.0,700.0,0],["2024-03-08",700.0,700.0,600.0,700.0,233800],["2024-03-11",600.0,600.0,600.0,600.0,0],["2024-03-12",600.0,600.0,600.0,600.0,0],["2024-03-13",600.0,600.0,600.0,600.0,0],["2024-03-14",600.0,600.0,600.0,600.0,0],["2024-03-15",700.0,700.0,600.0,700.0,33700],["2024-03-18",700.0,700.0,700.0,700.0,0],["2024-03-19",700.0,700.0,700.0,700.0,0],["2024-03-20",700.0,700.0,700.0,700.0,0],["2024-03-21",700.0,700.0,700.0,700.0,0],["2024-03-22",700.0,800.0,600.0,700.0,399700],["2024-03-25",700.0,700.0,700.0,700.0,0],["2024-03-26",700.0,700.0,700.0,700.0,0],["2024-03-27",700.0,700.0,700.0,700.0,0],["2024-03-28",700.0,700.0,700.0,700.0,0],["2024-03-29",700.0,800.0,600.0,700.0,85400],["2024-04-01",700.0,700.0,700.0,700.0,0],["2024-04-02",700.0,700.0,700.0,700.0,0],["2024-04-03",700.0,700.0,700.0,700.0,0],["2024-04-04",700.0,700.0,700.0,700.0,0],["2024-04-05",700.0,700.0,600.0,700.0,89800],["2024-04-08",600.0,600.0,600.0,600.0,0],["2024-04-09",600.0,600.0,600.0,600.0,0],["2024-04-10",600.0,600.0,600.0,600.0,0],["2024-04-11",600.0,600.0,600.0,600.0,0],["2024-04-12",700.0,700.0,600.0,700.0,44000],["2024-04-15",600.0,600.0,600.0,600.0,0],["2024-04-16",600.0,600.0,600.0,600.0,0],["2024-04-17",600.0,600.0,600.0,600.0,0],["2024-04-19",600.0,700.0,600.0,700.0,930100],["2024-04-22",600.0,600.0,600.0,600.0,0],["2024-04-23",600.0,600.0,600.0,600.0,0],["2024-04-24",600.0,600.0,600.0,600.0,0],["2024-04-25",600.0,600.0,600.0,600.0,0],["2024-04-26",700.0,700.0,600.0,700.0,46400],["2024-05-02",700.0,700.0,700.0,700.0,0],["2024-05-03",700.0,700.0,600.0,700.0,48900],["2024-05-06",600.0,600.0,600.0,600.0,0],["2024-05-07",600.0,600.0,600.0,600.0,0],["2024-05-08",600.0,600.0,600.0,600.0,0],["2024-05-09",600.0,600.0,600.0,600.0,0],["2024-05-10",700.0,700.0,600.0,700.0,51400],["2024-05-13",700.0,700.0,700.0,700.0,0],["2024-05-14",700.0,700.0,700.0,700.0,0],["2024-05-15",700.0,700.0,700.0,700.0,0],["2024-05-16",700.0,700.0,700.0,700.0,0],["2024-05-17",700.0,700.0,600.0,600.0,10100],["2024-05-20",600.0,600.0,600.0,600.0,0],["2024-05-21",600.0,600.0,600.0,600.0,0],["2024-05-22",600.0,600.0,600.0,600.0,0],["2024-05-23",600.0,600.0,600.0,600.0,0],["2024-05-24",700.0,700.0,600.0,700.0,1087800],["2024-05-27",700.0,700.0,700.0,700.0,0],["2024-05-28",700.0,700.0,700.0,700.0,0],["2024-05-29",700.0,700.0,700.0,700.0,0],["2024-05-30",700.0,700.0,700.0,700.0,0],["2024-05-31",800.0,800.0,800.0,800.0,488800],["2024-06-03",800.0,800.0,800.0,800.0,0],["2024-06-04",800.0,800.0,800.0,800.0,0],["2024-06-05",800.0,800.0,800.0,800.0,0],["2024-06-06",800.0,800.0,800.0,800.0,0],["2024-06-07",900.0,900.0,900.0,900.0,1245900],["2024-06-10",900.0,900.0,900.0,900.0,0],["2024-06-11",900.0,900.0,900.0,900.0,0],["2024-06-12",900.0,900.0,900.0,900.0,0],["2024-06-13",900.0,900.0,900.0,900.0,0],["2024-06-14",1000.0,1000.0,800.0,900.0,1201000],["2024-06-17",900.0,900.0,900.0,900.0,0],["2024-06-18",900.0,900.0,900.0,900.0,0],["2024-06-19",900.0,900.0,900.0,900.0,0],["2024-06-20",900.0,900.0,900.0,900.0,0],["2024-06-21",900.0,900.0,800.0,800.0,507200],["2024-06-24",800.0,800.0,800.0,800.0,0],["2024-06-25",800.0,800.0,800.0,800.0,0],["2024-06-26",800.0,800.0,800.0,800.0,0],["2024-06-27",800.0,800.0,800.0,800.0,0],["2024-06-28",900.0,900.0,700.0,800.0,92200],["2024-07-01",800.0,800.0,800.0,800.0,0],["2024-07-02",800.0,800.0,800.0,800.0,0],["2024-07-03",800.0,800.0,800.0,800.0,0],["2024-07-04",800.0,800.0,800.0,800.0,0],["2024-07-05",800.0,900.0,700.0,700.0,482800],["2024-07-08",700.0,700.0,700.0,700.0,0],["2024-07-09",700.0,700.0,700.0,700.0,0],["2024-07-10",700.0,700.0,700.0,700.0,0],["2024-07-11",700.0,700.0,700.0,700.0,0],["2024-07-12",600.0,800.0,600.0,800.0,310500],["2024-07-15",700.0,700.0,700.0,700.0,0],["2024-07-16",700.0,700.0,700.0,700.0,0],["2024-07-17",700.0,700.0,700.0,700.0,0],["2024-07-18",700.0,700.0,700.0,700.0,0],["2024-07-19",700.0,800.0,700.0,700.0,79600],["2024-07-22",700.0,700.0,700.0,700.0,0],["2024-07-23",700.0,700.0,700.0,700.0,0],["2024-07-24",700.0,700.0,700.0,700.0,0],["2024-07-25",700.0,700.0,700.0,700.0,0],["2024-07-26",800.0,800.0,700.0,800.0,34600],["2024-07-29",800.0,800.0,800.0,800.0,0],["2024-07-30",800.0,800.0,800.0,800.0,0],["2024-07-31",800.0,800.0,800.0,800.0,0],["2024-08-01",800.0,800.0,800.0,800.0,0],["2024-08-02",800.0,800.0,700.0,800.0,23600],["2024-08-05",700.0,700.0,700.0,700.0,0],["2024-08-06",700.0,700.0,700.0,700.0,0],["2024-08-07",700.0,700.0,700.0,700.0,0],["2024-08-08",700.0,700.0,700.0,700.0,0],["2024-08-09",700.0,800.0,600.0,800.0,172300],["2024-08-12",700.0,700.0,700.0,700.0,0],["2024-08-13",700.0,700.0,700.0,700.0,0],["2024-08-14",700.0,700.0,700.0,700.0,0],["2024-08-15",700.0,700.0,700.0,700.0,0],["2024-08-16",600.0,800.0,600.0,800.0,113000],["2024-08-19",700.0,700.0,700.0,700.0,0],["2024-08-20",700.0,700.0,700.0,700.0,0],["2024-08-21",700.0,700.0,700.0,700.0,0],["2024-08-22",700.0,700.0,700.0,700.0,0],["2024-08-23",700.0,800.0,600.0,700.0,121700],["2024-08-26",700.0,700.0,700.0,700.0,0],["2024-08-27",700.0,700.0,700.0,700.0,0],["2024-08-28",700.0,700.0,700.0,700.0,0],["2024-08-29",700.0,700.0,700.0,700.0,0],["2024-08-30",700.0,700.0,600.0,700.0,64800],["2024-09-04",700.0,700.0,700.0,700.0,0],["2024-09-05",700.0,700.0,700.0,700.0,0],["2024-09-06",600.0,700.0,600.0,700.0,17300],["2024-09-09",700.0,700.0,700.0,700.0,0],["2024-09-10",700.0,700.0,700.0,700.0,0],["2024-09-11",700.0,700.0,700.0,700.0,0],["2024-09-12",700.0,700.0,700.0,700.0,0],["2024-09-13",700.0,700.0,600.0,700.0,209700],["2024-09-16",600.0,600.0,600.0,600.0,0],["2024-09-17",600.0,600.0,600.0,600.0,0],["2024-09-18",600.0,600.0,600.0,600.0,0],["2024-09-19",600.0,600.0,600.0,600.0,0],["2024-09-20",700.0,700.0,600.0,700.0,234600],["2024-09-23",700.0,700.0,700.0,700.0,0],["2024-09-24",700.0,700.0,700.0,700.0,0],["2024-09-25",700.0,700.0,700.0,700.0,0],["2024-09-26",700.0,700.0,700.0,700.0,0],["2024-09-27",700.0,800.0,700.0,800.0,53300],["2024-09-30",700.0,700.0,700.0,700.0,0],["2024-10-01",700.0,700.0,700.0,700.0,0],["2024-10-02",700.0,700.0,700.0,700.0,0],["2024-10-03",700.0,700.0,700.0,700.0,0],["2024-10-04",700.0,800.0,600.0,700.0,56000],["2024-10-07",700.0,700.0,700.0,700.0,0],["2024-10-08",700.0,700.0,700.0,700.0,0],["2024-10-09",700.0,700.0,700.0,700.0,0],["2024-10-10",700.0,700.0,700.0,700.0,0],["2024-10-11",700.0,700.0,600.0,700.0,8000],["2024-10-14",600.0,600.0,600.0,600.0,0],["2024-10-15",600.0,600.0,600.0,600.0,0],["2024-10-16",600.0,600.0,600.0,600.0,0],["2024-10-17",600.0,600.0,600.0,600.0,0],["2024-10-18",600.0,700.0,600.0,700.0,24100],["2024-10-21",600.0,600.0,600.0,600.0,0],["2024-10-22",600.0,600.0,600.0,600.0,0],["2024-10-23",600.0,600.0,600.0,600.0,0],["2024-10-24",600.0,600.0,600.0,600.0,0],["2024-10-25",600.0,700.0,600.0,700.0,358400],["2024-10-28",600.0,600.0,600.0,600.0,0],["2024-10-29",600.0,600.0,600.0,600.0,0],["2024-10-30",600.0,600.0,600.0,600.0,0],["2024-10-31",600.0,600.0,600.0,600.0,0],["2024-11-01",600.0,700.0,600.0,700.0,13600],["2024-11-04",600.0,600.0,600.0,600.0,0],["2024-11-05",600.0,600.0,600.0,600.0,0],["2024-11-06",600.0,600.0,600.0,600.0,0],["2024-11-07",600.0,600.0,600.0,600.0,0],["2024-11-08",700.0,700.0,600.0,700.0,41900],["2024-11-11",600.0,600.0,600.0,600.0,0],["2024-11-12",600.0,600.0,600.0,600.0,0],["2024-11-13",600.0,600.0,600.0,600.0,0],["2024-11-14",600.0,600.0,600.0,600.0,0],["2024-11-15",600.0,700.0,600.0,700.0,18800],["2024-11-18",700.0,700.0,700.0,700.0,0],["2024-11-19",700.0,700.0,700.0,700.0,0],["2024-11-20",700.0,700.0,700.0,700.0,0],["2024-11-21",700.0,700.0,700.0,700.0,0],["2024-11-22",700.0,700.0,600.0,600.0,10100],["2024-11-25",600.0,600.0,600.0,600.0,0],["2024-11-26",600.0,600.0,600.0,600.0,0],["2024-11-27",600.0,600.0,600.0,600.0,0],["2024-11-28",600.0,600.0,600.0,600.0,0],["2024-11-29",700.0,700.0,600.0,600.0,313900],["2024-12-02",600.0,600.0,600.0,600.0,0],["2024-12-03",600.0,600.0,600.0,600.0,0],["2024-12-04",600.0,600.0,600.0,600.0,0],["2024-12-05",600.0,600.0,600.0,600.0,0],["2024-12-06",600.0,700.0,500.0,700.0,143500],["2024-12-09",600.0,600.0,600.0,600.0,0],["2024-12-10",600.0,600.0,600.0,600.0,0],["2024-12-11",600.0,600.0,600.0,600.0,0],["2024-12-12",600.0,600.0,600.0,600.0,0],["2024-12-13",600.0,700.0,600.0,600.0,333800],["2024-12-16",600.0,600.0,600.0,600.0,0],["2024-12-17",600.0,600.0,600.0,600.0,0],["2024-12-18",600.0,600.0,600.0,600.0,0],["2024-12-19",600.0,600.0,600.0,600.0,0],["2024-12-20",600.0,700.0,600.0,600.0,198100],["2024-12-23",600.0,600.0,600.0,600.0,0],["2024-12-24",600.0,600.0,600.0,600.0,0],["2024-12-25",600.0,600.0,600.0,600.0,0],["2024-12-26",600.0,600.0,600.0,600.0,0],["2024-12-27",600.0,700.0,500.0,600.0,194100],["2024-12-30",600.0,600.0,600.0,600.0,0],["2024-12-31",600.0,600.0,600.0,600.0,0],["2025-01-02",600.0,600.0,600.0,600.0,0],["2025-01-03",600.0,700.0,600.0,700.0,265600],["2025-01-06",600.0,600.0,600.0,600.0,0],["2025-01-07",600.0,600.0,600.0,600.0,0],["2025-01-08",600.0,600.0,600.0,600.0,0],["2025-01-09",600.0,600.0,600.0,600.0,0],["2025-01-10",700.0,700.0,600.0,700.0,23100],["2025-01-13",600.0,600.0,600.0,600.0,0],["2025-01-14",600.0,600.0,600.0,600.0,0],["2025-01-15",600.0,600.0,600.0,600.0,0],["2025-01-16",600.0,600.0,600.0,600.0,0],["2025-01-17",700.0,700.0,600.0,700.0,95500],["2025-01-20",600.0,600.0,600.0,600.0,0],["2025-01-21",600.0,600.0,600.0,600.0,0],["2025-01-22",600.0,600.0,600.0,600.0,0],["2025-01-23",600.0,600.0,600.0,600.0,0],["2025-01-24",600.0,700.0,600.0,600.0,40700],["2025-02-03",600.0,600.0,600.0,600.0,0],["2025-02-04",600.0,600.0,600.0,600.0,0],["2025-02-05",600.0,600.0,600.0,600.0,0],["2025-02-06",600.0,600.0,600.0,600.0,0],["2025-02-07",600.0,700.0,500.0,700.0,21100],["2025-02-10",600.0,600.0,600.0,600.0,0],["2025-02-11",600.0,600.0,600.0,600.0,0],["2025-02-12",600.0,600.0,600.0,600.0,0],["2025-02-13",600.0,600.0,600.0,600.0,0],["2025-02-14",700.0,700.0,600.0,700.0,45800],["2025-02-17",700.0,700.0,700.0,700.0,0],["2025-02-18",700.0,700.0,700.0,700.0,0],["2025-02-19",700.0,700.0,700.0,700.0,0],["2025-02-20",700.0,700.0,700.0,700.0,0],["2025-02-21",700.0,800.0,600.0,700.0,766600],["2025-02-24",700.0,700.0,700.0,700.0,0],["2025-02-25",700.0,700.0,700.0,700.0,0],["2025-02-26",700.0,700.0,700.0,700.0,0],["2025-02-27",700.0,700.0,700.0,700.0,0],["2025-02-28",600.0,700.0,600.0,700.0,458400],["2025-03-03",600.0,600.0,600.0,600.0,0],["2025-03-04",600.0,600.0,600.0,600.0,0],["2025-03-05",600.0,600.0,600.0,600.0,0],["2025-03-06",600.0,600.0,600.0,600.0,0],["2025-03-07",700.0,700.0,500.0,700.0,25500],["2025-03-10",600.0,600.0,600.0,600.0,0],["2025-03-11",600.0,600.0,600.0,600.0,0],["2025-03-12",600.0,600.0,600.0,600.0,0],["2025-03-13",600.0,600.0,600.0,600.0,0],["2025-03-14",700.0,700.0,600.0,700.0,38500],["2025-03-17",600.0,600.0,600.0,600.0,0],["2025-03-18",600.0,600.0,600.0,600.0,0],["2025-03-19",600.0,600.0,600.0,600.0,0],["2025-03-20",600.0,600.0,600.0,600.0,0],["2025-03-21",700.0,700.0,600.0,600.0,18700],["2025-03-24",600.0,600.0,600.0,600.0,0],["2025-03-25",600.0,600.0,600.0,600.0,0],["2025-03-26",600.0,600.0,600.0,600.0,0],["2025-03-27",600.0,600.0,600.0,600.0,0],["2025-03-28",600.0,600.0,500.0,600.0,22500],["2025-03-31",500.0,500.0,500.0,500.0,0],["2025-04-01",500.0,500.0,500.0,500.0,0],["2025-04-02",500.0,500.0,500.0,500.0,0],["2025-04-03",500.0,500.0,500.0,500.0,0],["2025-04-04",500.0,600.0,500.0,600.0,95000],["2025-04-08",500.0,500.0,500.0,500.0,0],["2025-04-09",500.0,500.0,500.0,500.0,0],["2025-04-10",500.0,500.0,500.0,500.0,0],["2025-04-11",500.0,600.0,500.0,600.0,146700],["2025-04-14",600.0,600.0,600.0,600.0,0],["2025-04-15",600.0,600.0,600.0,600.0,0],["2025-04-16",600.0,600.0,600.0,600.0,0],["2025-04-17",600.0,600.0,600.0,600.0,0],["2025-04-18",500.0,600.0,500.0,600.0,29700],["2025-04-21",600.0,600.0,600.0,600.0,0],["2025-04-22",600.0,600.0,600.0,600.0,0],["2025-04-23",600.0,600.0,600.0,600.0,0],["2025-04-24",600.0,600.0,600.0,600.0,0],["2025-04-25",600.0,600.0,500.0,600.0,18300],["2025-04-28",600.0,600.0,600.0,600.0,0],["2025-04-29",600.0,600.0,600.0,600.0,0],["2025-05-05",600.0,600.0,600.0,600.0,0],["2025-05-06",600.0,600.0,600.0,600.0,0],["2025-05-07",600.0,600.0,600.0,600.0,0],["2025-05-08",600.0,600.0,600.0,600.0,0],["2025-05-09",600.0,600.0,500.0,600.0,255100],["2025-05-12",600.0,600.0,600.0,600.0,0],["2025-05-13",600.0,600.0,600.0,600.0,0],["2025-05-14",600.0,600.0,600.0,600.0,0],["2025-05-15",600.0,600.0,600.0,600.0,0],["2025-05-16",600.0,700.0,500.0,700.0,120800],["2025-05-19",600.0,600.0,600.0,600.0,0],["2025-05-20",600.0,600.0,600.0,600.0,0],["2025-05-21",600.0,600.0,600.0,600.0,0],["2025-05-22",600.0,600.0,600.0,600.0,0],["2025-05-23",600.0,700.0,500.0,700.0,59800],["2025-05-26",600.0,600.0,600.0,600.0,0],["2025-05-27",600.0,600.0,600.0,600.0,0],["2025-05-28",600.0,600.0,600.0,600.0,0],["2025-05-29",600.0,600.0,600.0,600.0,0],["2025-05-30",600.0,700.0,600.0,600.0,77700],["2025-06-02",600.0,600.0,600.0,600.0,0],["2025-06-03",600.0,600.0,600.0,600.0,0],["2025-06-04",600.0,600.0,600.0,600.0,0],["2025-06-05",600.0,600.0,600.0,600.0,0],["2025-06-06",600.0,700.0,600.0,600.0,126600],["2025-06-09",600.0,600.0,600.0,600.0,0],["2025-06-10",600.0,600.0,600.0,600.0,0],["2025-06-11",600.0,600.0,600.0,600.0,0],["2025-06-12",600.0,600.0,600.0,600.0,0],["2025-06-13",600.0,700.0,500.0,700.0,83000],["2025-06-16",600.0,600.0,600.0,600.0,0],["2025-06-17",600.0,600.0,600.0,600.0,0],["2025-06-18",600.0,600.0,600.0,600.0,0],["2025-06-19",600.0,600.0,600.0,600.0,0],["2025-06-20",600.0,700.0,500.0,600.0,377300],["2025-06-23",500.0,500.0,500.0,500.0,0],["2025-06-24",500.0,500.0,500.0,500.0,0],["2025-06-25",500.0,500.0,500.0,500.0,0],["2025-06-26",500.0,500.0,500.0,500.0,0],["2025-06-27",600.0,600.0,500.0,600.0,360500],["2025-06-30",600.0,600.0,600.0,600.0,0],["2025-07-01",600.0,600.0,600.0,600.0,0],["2025-07-02",600.0,600.0,600.0,600.0,0],["2025-07-03",600.0,600.0,600.0,600.0,0],["2025-07-04",600.0,700.0,500.0,600.0,36600],["2025-07-07",600.0,600.0,600.0,600.0,0],["2025-07-08",600.0,600.0,600.0,600.0,0],["2025-07-09",600.0,600.0,600.0,600.0,0],["2025-07-10",600.0,600.0,600.0,600.0,0],["2025-07-11",600.0,700.0,600.0,600.0,83400],["2025-07-14",600.0,600.0,600.0,600.0,0],["2025-07-15",600.0,600.0,600.0,600.0,0],["2025-07-16",600.0,600.0,600.0,600.0,0],["2025-07-17",600.0,600.0,600.0,600.0,0],["2025-07-18",600.0,700.0,600.0,700.0,101100],["2025-07-21",700.0,700.0,700.0,700.0,0],["2025-07-22",700.0,700.0,700.0,700.0,0],["2025-07-23",700.0,700.0,700.0,700.0,0],["2025-07-24",700.0,700.0,700.0,700.0,0],["2025-07-25",600.0,700.0,600.0,600.0,649700],["2025-07-28",600.0,600.0,600.0,600.0,0],["2025-07-29",600.0,600.0,600.0,600.0,0],["2025-07-30",600.0,600.0,600.0,600.0,0],["2025-07-31",600.0,600.0,600.0,600.0,0],["2025-08-01",600.0,700.0,600.0,700.0,161000],["2025-08-04",700.0,700.0,700.0,700.0,0],["2025-08-05",700.0,700.0,700.0,700.0,0],["2025-08-06",700.0,700.0,700.0,700.0,0],["2025-08-07",700.0,700.0,700.0,700.0,0],["2025-08-08",600.0,700.0,600.0,700.0,80600],["2025-08-11",600.0,600.0,600.0,600.0,0],["2025-08-12",600.0,600.0,600.0,600.0,0],["2025-08-13",600.0,600.0,600.0,600.0,0],["2025-08-14",600.0,600.0,600.0,600.0,0],["2025-08-15",600.0,700.0,600.0,600.0,235600],["2025-08-18",600.0,600.0,600.0,600.0,0],["2025-08-19",600.0,600.0,600.0,600.0,0],["2025-08-20",600.0,600.0,600.0,600.0,0],["2025-08-21",600.0,600.0,600.0,600.0,0],["2025-08-22",600.0,600.0,500.0,500.0,17800],["2025-08-25",500.0,500.0,500.0,500.0,0],["2025-08-26",500.0,500.0,500.0,500.0,0],["2025-08-27",500.0,500.0,500.0,500.0,0],["2025-08-28",500.0,500.0,500.0,500.0,0],["2025-08-29",500.0,600.0,500.0,600.0,551200],["2025-09-03",500.0,500.0,500.0,500.0,0],["2025-09-04",500.0,500.0,500.0,500.0,0],["2025-09-05",500.0,600.0,500.0,600.0,19200],["2025-09-08",500.0,500.0,500.0,500.0,0],["2025-09-09",500.0,500.0,500.0,500.0,0],["2025-09-10",500.0,500.0,500.0,500.0,0],["2025-09-11",500.0,500.0,500.0,500.0,0],["2025-09-12",600.0,600.0,500.0,600.0,57300],["2025-09-15",600.0,600.0,600.0,600.0,0],["2025-09-16",600.0,600.0,600.0,600.0,0],["2025-09-17",600.0,600.0,600.0,600.0,0],["2025-09-18",600.0,600.0,600.0,600.0,0],["2025-09-19",600.0,600.0,500.0,600.0,4500],["2025-09-22",600.0,600.0,600.0,600.0,0],["2025-09-23",600.0,600.0,600.0,600.0,0],["2025-09-24",600.0,600.0,600.0,600.0,0],["2025-09-25",600.0,600.0,600.0,600.0,0],["2025-09-26",600.0,600.0,500.0,600.0,10600],["2025-09-29",600.0,600.0,600.0,600.0,0],["2025-09-30",600.0,600.0,600.0,600.0,0],["2025-10-01",600.0,600.0,600.0,600.0,0],["2025-10-02",600.0,600.0,600.0,600.0,0],["2025-10-03",500.0,600.0,500.0,600.0,304500],["2025-10-06",500.0,500.0,500.0,500.0,0],["2025-10-07",500.0,500.0,500.0,500.0,0],["2025-10-08",500.0,500.0,500.0,500.0,0],["2025-10-09",500.0,500.0,500.0,500.0,0],["2025-10-10",500.0,600.0,500.0,500.0,19700],["2025-10-13",600.0,600.0,600.0,600.0,0],["2025-10-14",600.0,600.0,600.0,600.0,0],["2025-10-15",600.0,600.0,600.0,600.0,0],["2025-10-16",600.0,600.0,600.0,600.0,0],["2025-10-17",500.0,600.0,500.0,500.0,299200],["2025-10-20",500.0,500.0,500.0,500.0,0],["2025-10-21",500.0,500.0,500.0,500.0,0],["2025-10-22",500.0,500.0,500.0,500.0,0],["2025-10-23",500.0,500.0,500.0,500.0,0],["2025-10-24",600.0,600.0,400.0,500.0,177800],["2025-10-27",500.0,500.0,500.0,500.0,0],["2025-10-28",500.0,500.0,500.0,500.0,0],["2025-10-29",500.0,500.0,500.0,500.0,0],["2025-10-30",500.0,500.0,500.0,500.0,0],["2025-10-31",600.0,600.0,500.0,600.0,159500],["2025-11-03",500.0,500.0,500.0,500.0,0],["2025-11-04",500.0,500.0,500.0,500.0,0],["2025-11-05",500.0,500.0,500.0,500.0,0],["2025-11-06",500.0,500.0,500.0,500.0,0],["2025-11-07",600.0,600.0,500.0,500.0,15800],["2025-11-10",500.0,500.0,500.0,500.0,0],["2025-11-11",500.0,500.0,500.0,500.0,0],["2025-11-12",500.0,500.0,500.0,500.0,0],["2025-11-13",500.0,500.0,500.0,500.0,0],["2025-11-14",600.0,600.0,500.0,500.0,14500],["2025-11-17",500.0,500.0,500.0,500.0,0],["2025-11-18",500.0,500.0,500.0,500.0,0],["2025-11-19",500.0,500.0,500.0,500.0,0],["2025-11-20",500.0,500.0,500.0,500.0,0],["2025-11-21",500.0,500.0,500.0,500.0,23600],["2025-11-24",500.0,500.0,500.0,500.0,0],["2025-11-25",500.0,500.0,500.0,500.0,0],["2025-11-26",500.0,500.0,500.0,500.0,0],["2025-11-27",500.0,500.0,500.0,500.0,0],["2025-11-28",500.0,500.0,500.0,500.0,283300],["2025-12-01",500.0,500.0,500.0,500.0,0],["2025-12-02",500.0,500.0,500.0,500.0,0],["2025-12-03",500.0,500.0,500.0,500.0,0],["2025-12-04",500.0,500.0,500.0,500.0,0],["2025-12-05",500.0,500.0,400.0,500.0,32800],["2025-12-08",500.0,500.0,500.0,500.0,0],["2025-12-09",500.0,500.0,500.0,500.0,0],["2025-12-10",500.0,500.0,500.0,500.0,0],["2025-12-11",500.0,500.0,500.0,500.0,0],["2025-12-12",500.0,600.0,500.0,600.0,249300],["2025-12-15",600.0,600.0,600.0,600.0,0],["2025-12-16",600.0,600.0,600.0,600.0,0],["2025-12-17",600.0,600.0,600.0,600.0,0],["2025-12-18",600.0,600.0,600.0,600.0,0],["2025-12-19",600.0,600.0,500.0,600.0,37100],["2025-12-22",600.0,600.0,600.0,600.0,0],["2025-12-23",600.0,600.0,600.0,600.0,0],["2025-12-24",600.0,600.0,600.0,600.0,0],["2025-12-25",600.0,600.0,600.0,600.0,0],["2025-12-26",500.0,600.0,500.0,600.0,194200],["2025-12-29",500.0,500.0,500.0,500.0,0],["2025-12-30",500.0,500.0,500.0,500.0,0],["2025-12-31",500.0,500.0,500.0,500.0,0],["2026-01-05",500.0,500.0,500.0,500.0,0],["2026-01-06",500.0,500.0,500.0,500.0,0],["2026-01-07",500.0,500.0,500.0,500.0,0],["2026-01-08",500.0,500.0,500.0,500.0,0],["2026-01-09",500.0,600.0,500.0,500.0,60300],["2026-01-12",500.0,500.0,500.0,500.0,0],["2026-01-13",500.0,500.0,500.0,500.0,0],["2026-01-14",500.0,500.0,500.0,500.0,0],["2026-01-15",500.0,500.0,500.0,500.0,0],["2026-01-16",400.0,500.0,400.0,500.0,137400],["2026-01-19",500.0,500.0,500.0,500.0,0],["2026-01-20",500.0,500.0,500.0,500.0,0],["2026-01-21",500.0,500.0,500.0,500.0,0],["2026-01-22",500.0,500.0,500.0,500.0,0],["2026-01-23",500.0,600.0,500.0,500.0,93900],["2026-01-26",500.0,500.0,500.0,500.0,0],["2026-01-27",500.0,500.0,500.0,500.0,0],["2026-01-28",500.0,500.0,500.0,500.0,0],["2026-01-29",500.0,500.0,500.0,500.0,0],["2026-01-30",500.0,600.0,500.0,600.0,140800],["2026-02-02",500.0,500.0,500.0,500.0,0],["2026-02-03",500.0,500.0,500.0,500.0,0],["2026-02-04",500.0,500.0,500.0,500.0,0],["2026-02-05",500.0,500.0,500.0,500.0,0],["2026-02-06",500.0,600.0,500.0,600.0,1201600],["2026-02-09",600.0,600.0,600.0,600.0,0],["2026-02-10",600.0,600.0,600.0,600.0,0],["2026-02-11",600.0,600.0,600.0,600.0,0],["2026-02-12",600.0,600.0,600.0,600.0,0],["2026-02-13",600.0,600.0,500.0,600.0,93000],["2026-02-23",500.0,500.0,500.0,500.0,0],["2026-02-24",500.0,500.0,500.0,500.0,0],["2026-02-25",500.0,500.0,500.0,500.0,0],["2026-02-26",500.0,500.0,500.0,500.0,0],["2026-02-27",500.0,600.0,500.0,500.0,35600],["2026-03-02",500.0,500.0,500.0,500.0,0],["2026-03-03",500.0,500.0,500.0,500.0,0],["2026-03-04",500.0,500.0,500.0,500.0,0],["2026-03-05",500.0,500.0,500.0,500.0,0],["2026-03-06",500.0,500.0,500.0,500.0,145700],["2026-03-09",500.0,500.0,500.0,500.0,0],["2026-03-10",500.0,500.0,500.0,500.0,0],["2026-03-11",500.0,500.0,500.0,500.0,0],["2026-03-12",500.0,500.0,500.0,500.0,0],["2026-03-13",500.0,600.0,500.0,600.0,603300],["2026-03-16",600.0,600.0,600.0,600.0,0],["2026-03-17",600.0,600.0,600.0,600.0,0],["2026-03-18",600.0,600.0,600.0,600.0,0],["2026-03-19",600.0,600.0,600.0,600.0,0],["2026-03-20",500.0,600.0,500.0,600.0,7100],["2026-03-23",500.0,500.0,500.0,500.0,0],["2026-03-24",500.0,500.0,500.0,500.0,0],["2026-03-25",500.0,500.0,500.0,500.0,0],["2026-03-26",500.0,500.0,500.0,500.0,0],["2026-03-27",600.0,600.0,500.0,500.0,2449200],["2026-03-30",600.0,600.0,600.0,600.0,0],["2026-03-31",600.0,600.0,600.0,600.0,0],["2026-04-01",600.0,600.0,600.0,600.0,0],["2026-04-02",600.0,600.0,600.0,600.0,0],["2026-04-03",500.0,600.0,500.0,500.0,18400],["2026-04-06",500.0,500.0,500.0,500.0,0],["2026-04-07",500.0,500.0,500.0,500.0,0],["2026-04-08",500.0,500.0,500.0,500.0,0],["2026-04-09",500.0,500.0,500.0,500.0,0],["2026-04-10",500.0,600.0,500.0,600.0,20000],["2026-04-13",500.0,500.0,500.0,500.0,0],["2026-04-14",500.0,500.0,500.0,500.0,0],["2026-04-15",500.0,500.0,500.0,500.0,0],["2026-04-16",500.0,500.0,500.0,500.0,0],["2026-04-17",500.0,600.0,500.0,600.0,194000],["2026-04-20",600.0,600.0,600.0,600.0,0],["2026-04-21",600.0,600.0,600.0,600.0,0],["2026-04-22",600.0,600.0,600.0,600.0,0],["2026-04-23",600.0,600.0,600.0,600.0,0],["2026-04-24",500.0,600.0,500.0,600.0,12300],["2026-04-28",500.0,500.0,500.0,500.0,0],["2026-04-29",500.0,500.0,500.0,500.0,0],["2026-05-04",500.0,500.0,500.0,500.0,0],["2026-05-05",500.0,500.0,500.0,500.0,0],["2026-05-06",500.0,500.0,500.0,500.0,0],["2026-05-07",500.0,500.0,500.0,500.0,0],["2026-05-08",600.0,600.0,500.0,500.0,63200],["2026-05-11",600.0,600.0,600.0,600.0,0],["2026-05-12",600.0,600.0,600.0,600.0,0],["2026-05-13",600.0,600.0,600.0,600.0,0],["2026-05-14",600.0,600.0,600.0,600.0,0],["2026-05-15",600.0,600.0,500.0,500.0,119600],["2026-05-18",500.0,500.0,500.0,500.0,0],["2026-05-19",500.0,500.0,500.0,500.0,0],["2026-05-20",500.0,500.0,500.0,500.0,0],["2026-05-21",500.0,500.0,500.0,500.0,0],["2026-05-22",500.0,500.0,500.0,500.0,94300],["2026-05-25",500.0,500.0,500.0,500.0,0],["2026-05-26",500.0,500.0,500.0,500.0,0],["2026-05-27",500.0,500.0,500.0,500.0,0],["2026-05-28",500.0,500.0,500.0,500.0,0],["2026-05-29",500.0,600.0,400.0,500.0,133400],["2026-06-01",500.0,500.0,500.0,500.0,0],["2026-06-02",500.0,500.0,500.0,500.0,0],["2026-06-03",500.0,500.0,500.0,500.0,0],["2026-06-04",500.0,500.0,500.0,500.0,0],["2026-06-05",500.0,500.0,400.0,400.0,393000],["2026-06-08",400.0,400.0,400.0,400.0,0],["2026-06-09",400.0,400.0,400.0,400.0,0],["2026-06-10",400.0,400.0,400.0,400.0,0],["2026-06-11",400.0,400.0,400.0,400.0,0],["2026-06-12",500.0,500.0,500.0,500.0,196700],["2026-06-15",500.0,500.0,500.0,500.0,0],["2026-06-16",500.0,500.0,500.0,500.0,0],["2026-06-17",500.0,500.0,500.0,500.0,0],["2026-06-18",500.0,500.0,500.0,500.0,0],["2026-06-19",500.0,500.0,400.0,500.0,3900],["2026-06-22",500.0,500.0,500.0,500.0,0],["2026-06-23",500.0,500.0,500.0,500.0,0],["2026-06-24",500.0,500.0,500.0,500.0,0],["2026-06-25",500.0,500.0,500.0,500.0,0],["2026-06-26",500.0,500.0,500.0,500.0,15000],["2026-06-29",500.0,500.0,500.0,500.0,0],["2026-06-30",500.0,500.0,500.0,500.0,0],["2026-07-01",500.0,500.0,500.0,500.0,0],["2026-07-02",500.0,500.0,500.0,500.0,0],["2026-07-03",500.0,500.0,400.0,500.0,23500],["2026-07-06",400.0,400.0,400.0,400.0,0],["2026-07-07",400.0,400.0,400.0,400.0,0],["2026-07-08",400.0,400.0,400.0,400.0,0],["2026-07-09",400.0,400.0,400.0,400.0,0],["2026-07-10",400.0,500.0,400.0,400.0,591600],["2026-07-13",400.0,400.0,400.0,400.0,0],["2026-07-14",400.0,400.0,400.0,400.0,0],["2026-07-15",400.0,400.0,400.0,400.0,0],["2026-07-16",400.0,400.0,400.0,400.0,0],["2026-07-17",500.0,500.0,400.0,400.0,202600],["2026-07-20",400.0,400.0,400.0,400.0,0],["2026-07-21",400.0,400.0,400.0,400.0,0],["2026-07-22",400.0,400.0,400.0,400.0,0],["2026-07-23",400.0,400.0,400.0,400.0,0],["2026-07-24",400.0,500.0,300.0,400.0,277100],["2026-07-27",400.0,400.0,400.0,400.0,0],["2026-07-28",400.0,400.0,400.0,400.0,0],["2026-07-29",400.0,400.0,400.0,400.0,0],["2026-07-30",400.0,400.0,400.0,400.0,0],["2026-07-31",400.0,500.0,400.0,400.0,23200],["2026-08-03",400.0,400.0,400.0,400.0,0],["2026-08-04",400.0,400.0,400.0,400.0,0],["2026-08-05",400.0,400.0,400.0,400.0,0],["2026-08-06",400.0,400.0,400.0,400.0,0],["2026-08-07",400.0,500.0,300.0,500.0,66500],["2026-08-10",400.0,400.0,400.0,400.0,0],["2026-08-11",400.0,400.0,400.0,400.0,0],["2026-08-12",400.0,400.0,400.0,400.0,0],["2026-08-13",400.0,400.0,400.0,400.0,0],["2026-08-14",400.0,500.0,300.0,500.0,70400],["2026-08-17",400.0,400.0,400.0,400.0,0],["2026-08-18",400.0,400.0,400.0,400.0,0],["2026-08-19",400.0,400.0,400.0,400.0,0],["2026-08-20",400.0,400.0,400.0,400.0,0],["2026-08-21",400.0,400.0,300.0,400.0,170900],["2026-08-24",400.0,400.0,400.0,400.0,0],["2026-08-25",400.0,400.0,400.0,400.0,0],["2026-08-26",400.0,400.0,400.0,400.0,0],["2026-08-27",400.0,400.0,400.0,400.0,0],["2026-08-28",400.0,400.0,300.0,400.0,24800],["2026-09-03",400.0,400.0,400.0,400.0,0],["2026-09-04",400.0,400.0,300.0,400.0,103600],["2026-09-07",400.0,400.0,400.0,400.0,0],["2026-09-08",400.0,400.0,400.0,400.0,0],["2026-09-09",400.0,400.0,400.0,400.0,0],["2026-09-10",400.0,400.0,400.0,400.0,0],["2026-09-11",300.0,400.0,300.0,300.0,65700],["2026-09-14",300.0,300.0,300.0,300.0,0],["2026-09-15",300.0,300.0,300.0,300.0,0],["2026-09-16",300.0,300.0,300.0,300.0,0],["2026-09-17",300.0,300.0,300.0,300.0,0],["2026-09-18",400.0,400.0,300.0,400.0,8000],["2026-09-21",400.0,400.0,400.0,400.0,0],["2026-09-22",400.0,400.0,400.0,400.0,0],["2026-09-23",400.0,400.0,400.0,400.0,0],["2026-09-24",400.0,400.0,400.0,400.0,0],["2026-09-25",300.0,400.0,300.0,300.0,218400],["2026-09-28",300.0,300.0,300.0,300.0,0],["2026-09-29",300.0,300.0,300.0,300.0,0],["2026-09-30",300.0,300.0,300.0,300.0,0],["2026-10-01",300.0,300.0,300.0,300.0,0],["2026-10-02",300.0,400.0,300.0,400.0,28500],["2026-10-05",400.0,400.0,400.0,400.0,0],["2026-10-06",400.0,400.0,400.0,400.0,0],["2026-10-07",400.0,400.0,400.0,400.0,0],["2026-10-08",400.0,400.0,400.0,400.0,0],["2026-10-09",400.0,400.0,300.0,400.0,26900],["2026-10-12",300.0,300.0,300.0,300.0,0]]}