{"sym":"MPT","index":false,"bars":[["2016-01-15",11360.01,11360.01,11132.81,11360.01,440400],["2016-01-18",12268.81,12268.81,11360.01,11511.48,325200],["2016-01-19",11511.48,11662.95,11435.75,11662.95,259300],["2016-01-20",11662.95,11662.95,11132.81,11284.28,382100],["2016-01-21",11284.28,11360.01,11057.08,11132.81,307100],["2016-01-22",11132.81,11208.55,10981.35,11132.81,176500],["2016-01-25",11132.81,11284.28,10375.48,10602.68,556000],["2016-01-26",10526.95,10526.95,10224.01,10375.48,285500],["2016-01-27",10375.48,10375.48,9996.81,10299.74,599000],["2016-01-28",10299.74,10375.48,10148.28,10299.74,213300],["2016-01-29",10299.74,10526.95,10224.01,10451.21,211900],["2016-02-01",10451.21,10602.68,10299.74,10451.21,280600],["2016-02-02",10451.21,10526.95,10299.74,10451.21,205300],["2016-02-03",10451.21,10526.95,10299.74,10451.21,226200],["2016-02-04",10451.21,10981.35,10299.74,10754.15,416100],["2016-02-05",10754.15,10829.88,10602.68,10678.41,177700],["2016-02-15",10678.41,10754.15,10526.95,10602.68,189900],["2016-02-16",10602.68,10829.88,10526.95,10678.41,230900],["2016-02-17",10678.41,10754.15,10602.68,10678.41,195400],["2016-02-18",10678.41,11738.68,10602.68,11738.68,895700],["2016-02-19",11814.41,12193.08,11738.68,12117.35,628000],["2016-02-22",12117.35,12723.21,12041.61,12496.01,565900],["2016-02-23",12496.01,12571.75,11890.15,12117.35,460900],["2016-02-24",12041.61,12117.35,11814.41,11965.88,264900],["2016-02-25",11965.88,12193.08,11890.15,12041.61,307300],["2016-02-26",12041.61,12117.35,11965.88,12117.35,227200],["2016-02-29",12117.35,12193.08,11965.88,12117.35,246200],["2016-03-01",12117.35,12268.81,12041.61,12193.08,299100],["2016-03-02",12193.08,12344.55,12041.61,12268.81,259700],["2016-03-03",12268.81,12344.55,12117.35,12193.08,259300],["2016-03-04",12193.08,12268.81,12041.61,12193.08,304800],["2016-03-07",12193.08,12344.55,12117.35,12268.81,243700],["2016-03-08",12268.81,12344.55,12117.35,12193.08,272700],["2016-03-09",12193.08,12344.55,12117.35,12193.08,255200],["2016-03-10",12193.08,12344.55,12117.35,12193.08,234400],["2016-03-11",12193.08,12268.81,12041.61,12193.08,202600],["2016-03-14",12193.08,12268.81,12041.61,12117.35,141200],["2016-03-15",12117.35,12268.81,11965.88,12117.35,242400],["2016-03-16",12193.08,12874.68,12041.61,12723.21,873100],["2016-03-17",12723.21,13026.15,12723.21,12723.21,363800],["2016-03-18",12723.21,12874.68,12571.75,12647.48,267900],["2016-03-21",12647.48,12723.21,12344.55,12647.48,348900],["2016-03-22",12723.21,13329.08,12571.75,13329.08,799000],["2016-03-23",13329.08,13783.48,13253.35,13783.48,567800],["2016-03-24",13783.48,14540.82,13632.02,14389.35,777000],["2016-03-25",14313.62,14465.08,14010.68,14086.42,329100],["2016-03-28",14162.15,14313.62,14010.68,14162.15,251900],["2016-03-29",14162.15,14540.82,14162.15,14389.35,388400],["2016-03-30",14389.35,14540.82,14313.62,14389.35,285900],["2016-03-31",14389.35,14389.35,14086.42,14237.88,258800],["2016-04-01",14237.88,14389.35,14086.42,14237.88,226500],["2016-04-04",14237.88,14313.62,14086.42,14237.88,180100],["2016-04-05",14237.88,14389.35,14162.15,14237.88,164100],["2016-04-06",14237.88,14313.62,14162.15,14237.88,156300],["2016-04-07",14237.88,15601.08,14162.15,15601.08,1451200],["2016-04-08",15601.08,16661.35,15298.15,16206.95,896300],["2016-04-11",16131.22,16358.42,14616.55,14616.55,394800],["2016-04-12",13177.61,13177.61,13177.61,13177.61,143200],["2016-04-13",11890.15,11890.15,11890.15,11890.15,101300],["2016-04-14",10754.15,11511.48,10754.15,11360.01,1301700],["2016-04-15",11360.01,12117.35,11132.81,12041.61,550900],["2016-04-19",11965.88,12117.35,10905.61,10905.61,510100],["2016-04-20",10148.28,10148.28,9845.34,9845.34,380400],["2016-04-21",8860.81,9466.68,8860.81,9466.68,1041200],["2016-04-22",9390.94,9618.14,9239.48,9466.68,259500],["2016-04-25",9466.68,9466.68,8557.88,8633.61,692300],["2016-04-26",8179.21,8179.21,7800.54,7800.54,795500],["2016-04-27",7573.34,7800.54,7421.88,7573.34,363500],["2016-04-28",7497.61,8179.21,7421.88,8027.74,372700],["2016-04-29",7952.01,8103.48,7724.81,7800.54,790800],["2016-05-04",7800.54,7876.28,7497.61,7573.34,231700],["2016-05-05",7573.34,7724.81,7497.61,7649.08,242100],["2016-05-06",7573.34,7649.08,7421.88,7497.61,205100],["2016-05-09",7497.61,7800.54,7421.88,7649.08,283700],["2016-05-10",7649.08,7724.81,7497.61,7573.34,207600],["2016-05-11",7573.34,7649.08,7497.61,7573.34,207300],["2016-05-12",7649.08,7649.08,7421.88,7573.34,227400],["2016-05-13",7573.34,7649.08,7497.61,7573.34,193300],["2016-05-16",7649.08,7724.81,7497.61,7573.34,227300],["2016-05-17",7649.08,7724.81,7497.61,7573.34,233100],["2016-05-18",7573.34,7649.08,7573.34,7573.34,180300],["2016-05-19",7573.34,8330.68,7573.34,8179.21,784400],["2016-05-20",8179.21,8557.88,7952.01,8406.41,569600],["2016-05-23",8406.41,8557.88,8330.68,8406.41,307400],["2016-05-24",8406.41,8406.41,8254.94,8330.68,298800],["2016-05-25",8254.94,9163.74,8179.21,9088.01,908700],["2016-05-26",9088.01,9542.41,9012.28,9390.94,689400],["2016-05-27",9315.21,9845.34,9088.01,9769.61,680100],["2016-05-30",9845.34,9996.81,9542.41,9845.34,648600],["2016-05-31",9845.34,9921.08,9466.68,9618.14,533100],["2016-06-01",9618.14,9769.61,9466.68,9618.14,302900],["2016-06-02",9618.14,9693.88,9466.68,9618.14,317400],["2016-06-03",9618.14,9921.08,9466.68,9845.34,473600],["2016-06-06",9845.34,9996.81,9769.61,9845.34,367800],["2016-06-07",9845.34,9996.81,9845.34,9845.34,418800],["2016-06-08",9769.61,9921.08,9693.88,9693.88,344000],["2016-06-09",9618.14,9921.08,9466.68,9845.34,498100],["2016-06-10",9845.34,9921.08,9618.14,9845.34,232900],["2016-06-13",9769.61,9921.08,9693.88,9769.61,341800],["2016-06-14",9693.88,9921.08,9542.41,9845.34,251700],["2016-06-15",9769.61,10224.01,9618.14,10148.28,789100],["2016-06-16",10148.28,10224.01,9921.08,9996.81,270100],["2016-06-17",9921.08,10072.54,9769.61,9769.61,318400],["2016-06-20",9769.61,9921.08,9618.14,9769.61,404800],["2016-06-21",9845.34,9845.34,9618.14,9769.61,305700],["2016-06-22",9693.88,9845.34,9618.14,9693.88,291700],["2016-06-23",9769.61,9845.34,9618.14,9693.88,348700],["2016-06-24",9693.88,9769.61,9542.41,9693.88,324100],["2016-06-27",9693.88,9769.61,9466.68,9618.14,435600],["2016-06-28",9618.14,9845.34,9542.41,9693.88,432700],["2016-06-29",9693.88,9845.34,9542.41,9693.88,308300],["2016-06-30",9693.88,9921.08,9693.88,9845.34,256900],["2016-07-01",9845.34,9921.08,9618.14,9693.88,437900],["2016-07-04",9693.88,9845.34,9693.88,9693.88,211700],["2016-07-05",9693.88,9845.34,9542.41,9618.14,312900],["2016-07-06",9542.41,9693.88,9466.68,9466.68,283700],["2016-07-07",9466.68,9466.68,8557.88,9088.01,782500],["2016-07-08",9012.28,9315.21,8936.54,9012.28,301400],["2016-07-11",9088.01,9390.94,8936.54,9315.21,487500],["2016-07-12",9315.21,9996.81,9163.74,9921.08,741500],["2016-07-13",9845.34,10072.54,9693.88,9845.34,369300],["2016-07-14",9845.34,10375.48,9769.61,10224.01,527100],["2016-07-15",10224.01,11057.08,10072.54,10981.35,971100],["2016-07-18",10981.35,10981.35,9921.08,10148.28,616500],["2016-07-19",10299.74,11132.81,9996.81,10299.74,650000],["2016-07-20",10602.68,11284.28,10299.74,11284.28,1168400],["2016-07-21",11435.75,11814.41,11208.55,11738.68,673800],["2016-07-22",11738.68,11738.68,10602.68,10905.61,716500],["2016-07-25",10754.15,10829.88,9845.34,9996.81,797000],["2016-07-26",9012.28,9088.01,9012.28,9012.28,441400],["2016-07-27",8179.21,9012.28,8179.21,8860.81,922310],["2016-07-28",8860.81,9163.74,8709.34,8936.54,473600],["2016-07-29",8103.48,8330.68,8103.48,8103.48,804900],["2016-08-01",7573.34,7573.34,7346.14,7346.14,342800],["2016-08-02",7194.67,7194.67,6664.54,6664.54,198100],["2016-08-03",6058.67,7270.41,6058.67,6058.67,475500],["2016-08-04",5452.81,5982.94,5452.81,5907.21,361100],["2016-08-05",5377.07,5831.47,5377.07,5831.47,238600],["2016-08-08",5301.34,5982.94,5301.34,5831.47,209000],["2016-08-09",5377.07,5831.47,5301.34,5831.47,97800],["2016-08-10",5831.47,5831.47,5301.34,5377.07,458300],["2016-08-11",5377.07,5680.01,5377.07,5680.01,216500],["2016-08-12",5528.54,5680.01,5149.87,5149.87,594000],["2016-08-15",5604.27,5604.27,5074.14,5074.14,146600],["2016-08-16",5074.14,5225.61,4619.74,5225.61,552300],["2016-08-17",5225.61,5225.61,4771.21,4771.21,200500],["2016-08-18",4771.21,4846.94,4316.8,4316.8,404900],["2016-08-19",4316.8,4544.01,4013.87,4544.01,75500],["2016-08-22",4544.01,4771.21,4316.8,4619.74,130700],["2016-08-23",4619.74,4771.21,4619.74,4771.21,230100],["2016-08-24",4771.21,5225.61,4771.21,5225.61,196300],["2016-08-25",5225.61,5225.61,4922.67,5225.61,125700],["2016-08-26",5225.61,5225.61,4771.21,5149.87,330700],["2016-08-29",5149.87,5149.87,4922.67,4998.41,107700],["2016-08-30",4998.41,5225.61,4998.41,5149.87,306500],["2016-08-31",5149.87,5301.34,4695.47,4695.47,169900],["2016-09-01",4695.47,5149.87,4695.47,4998.41,250600],["2016-09-05",5074.14,5149.87,4846.94,5074.14,163200],["2016-09-06",5074.14,5074.14,4695.47,4922.67,284600],["2016-09-07",4922.67,4922.67,4695.47,4846.94,123200],["2016-09-08",4846.94,4846.94,4619.74,4771.21,71400],["2016-09-09",4771.21,5225.61,4695.47,5225.61,610100],["2016-09-12",4998.41,4998.41,4846.94,4998.41,109000],["2016-09-13",4998.41,4998.41,4619.74,4771.21,169800],["2016-09-14",4771.21,4771.21,4619.74,4771.21,243200],["2016-09-15",4771.21,4846.94,4544.01,4771.21,105400],["2016-09-16",4771.21,4771.21,4392.54,4695.47,404800],["2016-09-19",4695.47,4771.21,4468.27,4544.01,328500],["2016-09-20",4544.01,4544.01,4316.8,4544.01,108600],["2016-09-21",4544.01,4544.01,4316.8,4544.01,97900],["2016-09-22",4544.01,4695.47,4316.8,4468.27,91800],["2016-09-23",4468.27,4544.01,4392.54,4544.01,135000],["2016-09-26",4544.01,4544.01,4241.07,4544.01,94300],["2016-09-27",4544.01,4544.01,4392.54,4544.01,165500],["2016-09-28",4544.01,4544.01,4316.8,4544.01,215600],["2016-09-29",4544.01,4998.41,4392.54,4922.67,937600],["2016-09-30",4922.67,4922.67,4544.01,4771.21,136300],["2016-10-03",4771.21,4771.21,4544.01,4695.47,214600],["2016-10-04",4695.47,4695.47,4468.27,4468.27,738200],["2016-10-05",4468.27,4544.01,4392.54,4544.01,253000],["2016-10-06",4544.01,4544.01,4468.27,4544.01,130300],["2016-10-07",4544.01,4544.01,4468.27,4544.01,100000],["2016-10-10",4544.01,4544.01,4392.54,4544.01,283900],["2016-10-11",4544.01,4544.01,4468.27,4544.01,185000],["2016-10-12",4544.01,4544.01,4392.54,4544.01,212000],["2016-10-13",4544.01,4544.01,4316.8,4468.27,168400],["2016-10-14",4468.27,4544.01,4392.54,4392.54,447400],["2016-10-17",4392.54,4468.27,4241.07,4241.07,226700],["2016-10-18",4241.07,4468.27,4241.07,4241.07,217300],["2016-10-19",4241.07,4316.8,3862.4,4316.8,26300],["2016-10-20",4392.54,4392.54,4013.87,4241.07,12700],["2016-10-21",4241.07,4392.54,4241.07,4316.8,3100],["2016-10-24",4316.8,4316.8,3938.14,4241.07,126300],["2016-10-25",4241.07,4325.89,3816.96,4241.07,32800],["2016-10-26",4156.25,4241.07,3816.96,4241.07,2200],["2016-10-27",4241.07,4241.07,4071.43,4241.07,96000],["2016-10-28",4156.25,4156.25,3986.61,3986.61,190500],["2016-10-31",4156.25,4156.25,4071.43,4071.43,500],["2016-11-01",3986.61,3986.61,3732.14,3901.79,13800],["2016-11-02",3647.32,3986.61,3562.5,3986.61,8600],["2016-11-03",3816.96,3816.96,3816.96,3816.96,1000],["2016-11-04",3816.96,4156.25,3647.32,4156.25,65900],["2016-11-07",4156.25,4325.89,4071.43,4241.07,75000],["2016-11-08",4665.18,4665.18,4241.07,4495.54,50600],["2016-11-09",4241.07,4495.54,4156.25,4495.54,177700],["2016-11-10",4410.71,4750.0,4325.89,4665.18,164400],["2016-11-11",4495.54,5004.46,4495.54,4834.82,157900],["2016-11-14",4919.64,5004.46,4750.0,4919.64,153200],["2016-11-15",4919.64,5174.11,4919.64,5089.29,147700],["2016-11-16",5174.11,5343.75,5174.11,5343.75,171000],["2016-11-17",5428.57,5428.57,5004.46,5174.11,172026],["2016-11-18",5343.75,5343.75,4834.82,5174.11,202300],["2016-11-21",5174.11,5174.11,4919.64,5004.46,140500],["2016-11-22",5089.29,5258.93,5089.29,5089.29,138400],["2016-11-23",5089.29,5174.11,5004.46,5089.29,146000],["2016-11-24",5089.29,5258.93,5004.46,5258.93,149200],["2016-11-25",5174.11,5174.11,5004.46,5174.11,169900],["2016-11-28",5174.11,5513.39,5004.46,5258.93,284500],["2016-11-29",5258.93,5258.93,5004.46,5174.11,161900],["2016-11-30",5174.11,5343.75,5089.29,5258.93,173700],["2016-12-01",5258.93,5428.57,5004.46,5089.29,234800],["2016-12-02",5089.29,5089.29,4919.64,5089.29,142500],["2016-12-05",5089.29,5258.93,5089.29,5089.29,171500],["2016-12-06",5089.29,5174.11,4750.0,5089.29,438500],["2016-12-07",5004.46,5174.11,4919.64,5089.29,131800],["2016-12-08",5089.29,5174.11,4665.18,5004.46,228800],["2016-12-09",4580.36,5004.46,4580.36,4750.0,59800],["2016-12-12",4665.18,4750.0,4325.89,4325.89,63200],["2016-12-13",4071.43,4325.89,4071.43,4156.25,32600],["2016-12-14",3986.61,4156.25,3816.96,3816.96,184200],["2016-12-15",3816.96,3986.61,3477.68,3816.96,220500],["2016-12-16",3816.96,3816.96,3647.32,3816.96,140300],["2016-12-19",3647.32,3901.79,3647.32,3816.96,169300],["2016-12-20",3901.79,3901.79,3647.32,3732.14,131200],["2016-12-21",4071.43,4071.43,3732.14,3732.14,65700],["2016-12-22",3732.14,3986.61,3732.14,3901.79,239400],["2016-12-23",3986.61,4156.25,3901.79,4156.25,170300],["2016-12-26",4071.43,4495.54,4071.43,4495.54,268900],["2016-12-27",4665.18,4919.64,4495.54,4919.64,423674],["2016-12-28",5343.75,5343.75,4834.82,4919.64,127900],["2016-12-29",5004.46,5004.46,4834.82,5004.46,229500],["2016-12-30",4919.64,5089.29,4834.82,5004.46,260900],["2017-01-03",5004.46,5089.29,4834.82,5004.46,229800],["2017-01-04",5004.46,5174.11,4834.82,5004.46,229600],["2017-01-05",5004.46,5004.46,4750.0,4919.64,181000],["2017-01-06",4919.64,5089.29,4919.64,5004.46,215400],["2017-01-09",5089.29,5343.75,5089.29,5343.75,418900],["2017-01-10",5258.93,5683.04,5258.93,5598.21,349000],["2017-01-11",5598.21,5683.04,5428.57,5513.39,187800],["2017-01-12",5513.39,5598.21,5343.75,5513.39,234100],["2017-01-13",5513.39,5513.39,5258.93,5343.75,205600],["2017-01-16",5343.75,5513.39,5174.11,5343.75,393800],["2017-01-17",5428.57,5428.57,5258.93,5343.75,227800],["2017-01-18",5428.57,5428.57,4919.64,5004.46,265700],["2017-01-19",4919.64,5089.29,4665.18,5089.29,101600],["2017-01-20",5089.29,5258.93,5004.46,5174.11,87200],["2017-01-23",5174.11,5598.21,5174.11,5598.21,97700],["2017-01-24",5598.21,5598.21,5089.29,5343.75,97400],["2017-01-25",5258.93,5428.57,5089.29,5428.57,134400],["2017-02-02",5513.39,5513.39,4919.64,4919.64,42100],["2017-02-03",5089.29,5174.11,4580.36,5089.29,129500],["2017-02-06",5089.29,5258.93,4919.64,5174.11,85500],["2017-02-07",5174.11,5174.11,4834.82,5089.29,37200],["2017-02-08",5089.29,5428.57,4919.64,5343.75,219900],["2017-02-09",5343.75,5513.39,5089.29,5513.39,253700],["2017-02-10",5513.39,5683.04,5174.11,5513.39,312700],["2017-02-13",5343.75,6022.32,5343.75,5852.68,376400],["2017-02-14",5852.68,6107.14,5513.39,6107.14,414600],["2017-02-15",6107.14,6276.79,5937.5,6191.96,454000],["2017-02-16",6191.96,6446.43,5767.86,6276.79,470320],["2017-02-17",6276.79,6361.61,5852.68,6022.32,396030],["2017-02-20",6022.32,6361.61,5598.21,6107.14,411500],["2017-02-21",6107.14,6361.61,5598.21,6276.79,431100],["2017-02-22",6276.79,6446.43,5683.04,6022.32,451100],["2017-02-23",6022.32,6022.32,5428.57,6022.32,418800],["2017-02-24",6022.32,6191.96,5428.57,5683.04,234000],["2017-02-27",5683.04,5683.04,5174.11,5513.39,191700],["2017-02-28",5513.39,5598.21,5004.46,5513.39,218146],["2017-03-01",5513.39,5598.21,5004.46,5513.39,267864],["2017-03-02",5513.39,5683.04,5089.29,5598.21,332512],["2017-03-03",5598.21,5598.21,5089.29,5428.57,319644],["2017-03-06",5428.57,5428.57,5089.29,5258.93,135260],["2017-03-07",5258.93,5343.75,5089.29,5258.93,319600],["2017-03-08",5258.93,5343.75,5089.29,5089.29,174700],["2017-03-09",5089.29,5357.14,5089.29,5267.86,85400],["2017-03-10",5267.86,5357.14,5178.57,5178.57,195100],["2017-03-13",5178.57,5267.86,5000.0,5178.57,93760],["2017-03-14",5178.57,5178.57,5089.29,5178.57,169700],["2017-03-15",5178.57,5178.57,5000.0,5178.57,255800],["2017-03-16",5089.29,5178.57,5000.0,5178.57,218100],["2017-03-17",5178.57,5178.57,4732.14,4821.43,201660],["2017-03-20",4821.43,4821.43,4375.0,4464.29,464100],["2017-03-21",4375.0,4553.57,4375.0,4553.57,92000],["2017-03-22",4553.57,4642.86,4464.29,4553.57,95800],["2017-03-23",4553.57,4732.14,4464.29,4464.29,126980],["2017-03-24",4553.57,4910.71,4553.57,4910.71,266550],["2017-03-27",4910.71,5000.0,4910.71,4910.71,158124],["2017-03-28",4910.71,4910.71,4821.43,4821.43,210800],["2017-03-29",4821.43,4910.71,4732.14,4732.14,141500],["2017-03-30",4732.14,4732.14,4642.86,4732.14,168500],["2017-03-31",4732.14,4732.14,4464.29,4553.57,83900],["2017-04-03",4642.86,4821.43,4553.57,4821.43,124850],["2017-04-04",4821.43,4821.43,4464.29,4821.43,222800],["2017-04-05",4732.14,4910.71,4642.86,4821.43,131100],["2017-04-07",4821.43,4821.43,4642.86,4821.43,148500],["2017-04-10",4821.43,4821.43,4732.14,4821.43,101600],["2017-04-11",4821.43,4821.43,4642.86,4821.43,108040],["2017-04-12",4821.43,4821.43,4553.57,4821.43,90910],["2017-04-13",4732.14,4732.14,4642.86,4732.14,106096],["2017-04-14",4821.43,4821.43,4642.86,4732.14,117800],["2017-04-17",4821.43,4910.71,4375.0,4642.86,132894],["2017-04-18",4732.14,4732.14,4553.57,4553.57,26410],["2017-04-19",4642.86,4642.86,4375.0,4553.57,19900],["2017-04-20",4464.29,4910.71,4464.29,4910.71,171533],["2017-04-21",4821.43,5357.14,4732.14,5357.14,397047],["2017-04-24",5357.14,5357.14,5089.29,5089.29,145760],["2017-04-25",4732.14,5089.29,4642.86,4910.71,94660],["2017-04-26",5089.29,5089.29,4642.86,4821.43,145760],["2017-04-27",4821.43,4910.71,4642.86,4910.71,55900],["2017-04-28",5000.0,5089.29,4732.14,4910.71,102858],["2017-05-03",4910.71,5000.0,4821.43,4910.71,42600],["2017-05-04",4910.71,5000.0,4821.43,5000.0,34353],["2017-05-05",4910.71,5089.29,4821.43,5000.0,44000],["2017-05-08",5000.0,5000.0,4732.14,4821.43,31010],["2017-05-09",4821.43,5000.0,4732.14,4821.43,55620],["2017-05-10",4821.43,4910.71,4732.14,4910.71,40700],["2017-05-11",4910.71,4910.71,4642.86,4732.14,72300],["2017-05-12",4732.14,4821.43,4375.0,4642.86,130700],["2017-05-15",4642.86,4732.14,4375.0,4464.29,206100],["2017-05-16",4642.86,4821.43,4107.14,4464.29,555700],["2017-05-17",4375.0,4375.0,4017.86,4285.71,521412],["2017-05-18",4285.71,4375.0,3928.57,4196.43,414851],["2017-05-19",4107.14,4107.14,3839.29,3839.29,652904],["2017-05-22",3839.29,4196.43,3839.29,4196.43,602920],["2017-05-23",4196.43,4375.0,3839.29,4017.86,613228],["2017-05-24",4017.86,4017.86,3750.0,3928.57,193688],["2017-05-25",3839.29,3928.57,3750.0,3928.57,251300],["2017-05-26",3839.29,3928.57,3750.0,3750.0,218400],["2017-05-29",3839.29,3839.29,3660.71,3750.0,245100],["2017-05-30",3750.0,3839.29,3660.71,3750.0,56530],["2017-05-31",3750.0,3928.57,3571.43,3839.29,485900],["2017-06-01",3839.29,3928.57,3839.29,3839.29,34719],["2017-06-02",3750.0,3839.29,3571.43,3660.71,412500],["2017-06-05",3660.71,3839.29,3571.43,3750.0,350800],["2017-06-06",3750.0,3839.29,3750.0,3839.29,89700],["2017-06-07",3660.71,3839.29,3660.71,3660.71,155500],["2017-06-08",3660.71,3750.0,3571.43,3660.71,110710],["2017-06-09",3750.0,3839.29,3660.71,3750.0,115714],["2017-06-12",3750.0,4107.14,3750.0,4017.86,402550],["2017-06-13",4017.86,4107.14,3928.57,4017.86,395650],["2017-06-14",4107.14,4107.14,3839.29,4017.86,110020],["2017-06-15",4017.86,4017.86,3839.29,3839.29,179100],["2017-06-16",3839.29,3928.57,3839.29,3928.57,100000],["2017-06-19",3928.57,3928.57,3839.29,3928.57,101120],["2017-06-20",3928.57,3928.57,3750.0,3839.29,123000],["2017-06-21",3839.29,3928.57,3750.0,3750.0,196602],["2017-06-22",3839.29,3928.57,3660.71,3839.29,90201],["2017-06-23",3750.0,3839.29,3660.71,3839.29,98801],["2017-06-26",3839.29,3928.57,3839.29,3839.29,92600],["2017-06-27",3839.29,3839.29,3750.0,3839.29,40700],["2017-06-28",3839.29,3839.29,3660.71,3660.71,454433],["2017-06-29",3839.29,3839.29,3660.71,3750.0,51716],["2017-06-30",3750.0,3750.0,3660.71,3750.0,56600],["2017-07-03",3750.0,3750.0,3660.71,3750.0,32900],["2017-07-04",3750.0,3839.29,3750.0,3839.29,108300],["2017-07-05",3839.29,3928.57,3750.0,3928.57,92200],["2017-07-06",3928.57,3928.57,3750.0,3750.0,240204],["2017-07-07",3750.0,3928.57,3750.0,3839.29,461820],["2017-07-10",3839.29,3928.57,3750.0,3839.29,135752],["2017-07-11",3750.0,3839.29,3660.71,3750.0,137300],["2017-07-12",3839.29,3839.29,3750.0,3750.0,230904],["2017-07-13",3839.29,3839.29,3660.71,3750.0,251500],["2017-07-14",3839.29,4107.14,3839.29,4107.14,649110],["2017-07-17",4196.43,4464.29,4017.86,4196.43,666233],["2017-07-18",4196.43,4196.43,3928.57,4107.14,282600],["2017-07-19",4017.86,4017.86,3839.29,3839.29,309700],["2017-07-20",3839.29,3928.57,3750.0,3928.57,372640],["2017-07-21",3750.0,3928.57,3571.43,3839.29,252800],["2017-07-24",3839.29,3839.29,3660.71,3839.29,478340],["2017-07-25",3750.0,3928.57,3660.71,3750.0,343100],["2017-07-26",3750.0,3928.57,3750.0,3928.57,141700],["2017-07-27",3928.57,3928.57,3750.0,3839.29,135740],["2017-07-28",3839.29,4196.43,3839.29,4107.14,490353],["2017-07-31",4285.71,4285.71,3928.57,3928.57,133956],["2017-08-01",3928.57,4017.86,3928.57,3928.57,106136],["2017-08-02",3928.57,3928.57,3839.29,3928.57,224500],["2017-08-03",3839.29,3928.57,3839.29,3928.57,203800],["2017-08-04",3928.57,3928.57,3839.29,3839.29,113900],["2017-08-07",3839.29,4017.86,3839.29,3928.57,138110],["2017-08-08",3928.57,4017.86,3928.57,3928.57,259900],["2017-08-09",3839.29,4017.86,3839.29,4017.86,430092],["2017-08-10",4017.86,4017.86,3839.29,3928.57,114310],["2017-08-11",3928.57,3928.57,3660.71,3750.0,412400],["2017-08-14",3750.0,3839.29,3660.71,3750.0,138000],["2017-08-15",3839.29,3839.29,3750.0,3839.29,92600],["2017-08-16",3839.29,3839.29,3750.0,3750.0,46600],["2017-08-17",3750.0,3839.29,3750.0,3750.0,155200],["2017-08-18",3750.0,3839.29,3750.0,3839.29,95200],["2017-08-21",3928.57,3928.57,3750.0,3839.29,41500],["2017-08-22",3750.0,3839.29,3660.71,3750.0,139140],["2017-08-23",3750.0,3839.29,3750.0,3750.0,58100],["2017-08-24",3750.0,3839.29,3660.71,3750.0,66400],["2017-08-25",3660.71,3750.0,3660.71,3660.71,124510],["2017-08-28",3750.0,3750.0,3660.71,3660.71,56300],["2017-08-29",3750.0,3750.0,3660.71,3750.0,254160],["2017-08-30",3750.0,3750.0,3660.71,3660.71,45100],["2017-08-31",3660.71,3750.0,3571.43,3660.71,51108],["2017-09-01",3660.71,3660.71,3571.43,3660.71,107000],["2017-09-05",3660.71,3660.71,3660.71,3660.71,94400],["2017-09-06",3660.71,3750.0,3660.71,3750.0,117700],["2017-09-07",3750.0,3750.0,3660.71,3660.71,55400],["2017-09-08",3750.0,3750.0,3660.71,3660.71,67200],["2017-09-11",3750.0,3750.0,3660.71,3660.71,61329],["2017-09-12",3750.0,3750.0,3571.43,3660.71,46900],["2017-09-13",3750.0,3750.0,3660.71,3750.0,27300],["2017-09-14",3750.0,3928.57,3750.0,3928.57,570532],["2017-09-15",3928.57,3928.57,3750.0,3839.29,172100],["2017-09-18",3839.29,3839.29,3750.0,3839.29,67300],["2017-09-19",3839.29,3839.29,3660.71,3839.29,189430],["2017-09-20",3660.71,3839.29,3660.71,3839.29,105600],["2017-09-21",3750.0,3750.0,3750.0,3750.0,43300],["2017-09-22",3750.0,3750.0,3660.71,3750.0,70800],["2017-09-25",3660.71,3750.0,3660.71,3660.71,86840],["2017-09-26",3660.71,3750.0,3571.43,3750.0,109100],["2017-09-27",3660.71,3660.71,3660.71,3660.71,58000],["2017-09-28",3660.71,3660.71,3571.43,3660.71,100444],["2017-09-29",3571.43,3660.71,3571.43,3571.43,29600],["2017-10-02",3571.43,3571.43,3482.14,3571.43,82800],["2017-10-03",3482.14,3571.43,3392.86,3482.14,67000],["2017-10-04",3482.14,3482.14,3392.86,3482.14,115400],["2017-10-05",3392.86,3392.86,3303.57,3392.86,40300],["2017-10-06",3303.57,3303.57,3214.29,3303.57,81000],["2017-10-09",3303.57,3482.14,3303.57,3392.86,30021],["2017-10-10",3392.86,3482.14,3392.86,3482.14,38800],["2017-10-11",3482.14,3482.14,3392.86,3392.86,19300],["2017-10-12",3392.86,3392.86,3303.57,3392.86,21600],["2017-10-13",3392.86,3392.86,3303.57,3303.57,19000],["2017-10-16",3303.57,3392.86,3214.29,3303.57,53400],["2017-10-17",3303.57,3571.43,3303.57,3482.14,85400],["2017-10-18",3571.43,3660.71,3392.86,3392.86,30600],["2017-10-19",3482.14,3482.14,3392.86,3392.86,39700],["2017-10-20",3392.86,3392.86,3303.57,3303.57,68000],["2017-10-23",3303.57,3392.86,3303.57,3303.57,32600],["2017-10-24",3303.57,3303.57,3214.29,3303.57,22300],["2017-10-25",3303.57,3303.57,3303.57,3303.57,8600],["2017-10-26",3303.57,3303.57,3125.0,3214.29,72000],["2017-10-27",3125.0,3125.0,3125.0,3125.0,63644],["2017-10-30",3125.0,3214.29,3035.71,3125.0,37000],["2017-10-31",3035.71,3125.0,2946.43,3125.0,49924],["2017-11-01",3125.0,3125.0,3035.71,3035.71,35000],["2017-11-02",3035.71,3035.71,2946.43,2946.43,32600],["2017-11-03",3035.71,3125.0,2946.43,3035.71,35500],["2017-11-06",3125.0,3125.0,3035.71,3125.0,23300],["2017-11-07",3125.0,3125.0,2946.43,3035.71,144900],["2017-11-08",2946.43,3125.0,2946.43,3125.0,59500],["2017-11-09",2946.43,3125.0,2946.43,3125.0,69500],["2017-11-10",3035.71,3125.0,3035.71,3125.0,39700],["2017-11-13",3125.0,3125.0,2946.43,3035.71,73400],["2017-11-14",2946.43,2946.43,2857.14,2946.43,145000],["2017-11-15",3035.71,3035.71,2946.43,2946.43,41800],["2017-11-16",2857.14,2946.43,2857.14,2946.43,31900],["2017-11-17",2946.43,2946.43,2857.14,2946.43,75200],["2017-11-20",2946.43,2946.43,2857.14,2946.43,10500],["2017-11-21",2946.43,2946.43,2857.14,2857.14,56374],["2017-11-22",2857.14,2857.14,2767.86,2767.86,93500],["2017-11-23",2767.86,2767.86,2678.57,2767.86,119716],["2017-11-24",2678.57,2767.86,2678.57,2767.86,21100],["2017-11-27",2767.86,2767.86,2767.86,2767.86,91810],["2017-11-28",2767.86,2857.14,2678.57,2857.14,171870],["2017-11-29",2857.14,2946.43,2767.86,2857.14,36400],["2017-11-30",2857.14,2946.43,2857.14,2946.43,53400],["2017-12-01",2857.14,2857.14,2767.86,2767.86,56200],["2017-12-04",2857.14,2857.14,2767.86,2857.14,65620],["2017-12-05",2857.14,2857.14,2767.86,2857.14,33200],["2017-12-06",2857.14,2857.14,2857.14,2857.14,47900],["2017-12-07",2767.86,2946.43,2767.86,2946.43,43500],["2017-12-08",2946.43,2946.43,2857.14,2946.43,76548],["2017-12-11",2857.14,2857.14,2767.86,2857.14,5300],["2017-12-12",2857.14,2857.14,2767.86,2767.86,46100],["2017-12-13",2767.86,2767.86,2767.86,2767.86,8700],["2017-12-14",2767.86,2767.86,2678.57,2767.86,700],["2017-12-15",2767.86,2857.14,2767.86,2857.14,68500],["2017-12-18",2857.14,2857.14,2767.86,2857.14,6780],["2017-12-19",2767.86,2857.14,2767.86,2857.14,62100],["2017-12-20",2767.86,2857.14,2767.86,2857.14,10300],["2017-12-21",2767.86,2857.14,2678.57,2857.14,23600],["2017-12-22",2767.86,2857.14,2678.57,2767.86,83400],["2017-12-25",2767.86,2767.86,2767.86,2767.86,11900],["2017-12-26",2767.86,2767.86,2589.29,2678.57,69100],["2017-12-27",2767.86,2767.86,2767.86,2767.86,150],["2017-12-28",2678.57,2767.86,2678.57,2767.86,78100],["2017-12-29",2678.57,2857.14,2678.57,2857.14,49300],["2018-01-02",2767.86,2767.86,2678.57,2767.86,43200],["2018-01-03",2767.86,2857.14,2767.86,2857.14,30810],["2018-01-04",2767.86,2857.14,2767.86,2857.14,39100],["2018-01-05",2857.14,2857.14,2767.86,2767.86,1800],["2018-01-08",2767.86,3035.71,2767.86,3035.71,211000],["2018-01-09",2946.43,2946.43,2857.14,2857.14,37500],["2018-01-10",2857.14,2946.43,2857.14,2857.14,58400],["2018-01-11",2857.14,2946.43,2857.14,2946.43,31900],["2018-01-12",2857.14,2946.43,2857.14,2857.14,96900],["2018-01-15",2857.14,3035.71,2857.14,2946.43,56558],["2018-01-16",3035.71,3125.0,2946.43,3125.0,29500],["2018-01-17",3035.71,3214.29,2857.14,2857.14,336007],["2018-01-18",2767.86,2946.43,2767.86,2946.43,170521],["2018-01-19",2946.43,2946.43,2767.86,2767.86,57200],["2018-01-22",2767.86,2767.86,2678.57,2678.57,94100],["2018-01-23",2767.86,2767.86,2678.57,2678.57,32671],["2018-01-24",2678.57,2767.86,2589.29,2767.86,38000],["2018-01-25",2678.57,2678.57,2678.57,2678.57,41500],["2018-01-26",2678.57,2678.57,2589.29,2678.57,28800],["2018-01-29",2678.57,2678.57,2589.29,2678.57,78100],["2018-01-30",2589.29,2589.29,2500.0,2589.29,31200],["2018-01-31",2589.29,2678.57,2500.0,2589.29,34400],["2018-02-01",2678.57,2678.57,2589.29,2678.57,3900],["2018-02-02",2589.29,2589.29,2589.29,2589.29,29100],["2018-02-05",2500.0,2500.0,2500.0,2500.0,3600],["2018-02-06",2410.71,2410.71,2321.43,2410.71,39700],["2018-02-07",2500.0,2500.0,2500.0,2500.0,14100],["2018-02-08",2321.43,2321.43,2321.43,2321.43,3200],["2018-02-09",2321.43,2321.43,2232.14,2321.43,15100],["2018-02-12",2321.43,2410.71,2321.43,2410.71,5800],["2018-02-13",2500.0,2500.0,2410.71,2410.71,2400],["2018-02-21",2500.0,2500.0,2410.71,2410.71,4000],["2018-02-22",2500.0,2500.0,2500.0,2500.0,6000],["2018-02-23",2589.29,2589.29,2410.71,2500.0,2500],["2018-02-26",2500.0,2500.0,2410.71,2500.0,9900],["2018-02-27",2410.71,2410.71,2410.71,2410.71,3000],["2018-02-28",2500.0,2500.0,2500.0,2500.0,2410],["2018-03-01",2589.29,2589.29,2589.29,2589.29,100],["2018-03-02",2589.29,2589.29,2589.29,2589.29,0],["2018-03-05",2589.29,2589.29,2589.29,2589.29,0],["2018-03-06",2589.29,2589.29,2410.71,2410.71,3700],["2018-03-07",2500.0,2589.29,2500.0,2589.29,15500],["2018-03-08",2410.71,2589.29,2410.71,2589.29,1809],["2018-03-09",2589.29,2589.29,2589.29,2589.29,20410],["2018-03-12",2589.29,2589.29,2410.71,2500.0,25052],["2018-03-13",2410.71,2500.0,2410.71,2500.0,22084],["2018-03-14",2410.71,2500.0,2410.71,2500.0,10100],["2018-03-15",2500.0,2500.0,2500.0,2500.0,5500],["2018-03-16",2410.71,2500.0,2410.71,2500.0,16150],["2018-03-19",2500.0,2500.0,2321.43,2410.71,8768],["2018-03-20",2410.71,2410.71,2321.43,2410.71,36600],["2018-03-21",2500.0,2500.0,2321.43,2410.71,19620],["2018-03-22",2500.0,2500.0,2410.71,2410.71,4400],["2018-03-23",2321.43,2321.43,2232.14,2321.43,30000],["2018-03-26",2410.71,2410.71,2410.71,2410.71,15000],["2018-03-27",2321.43,2321.43,2321.43,2321.43,4000],["2018-03-28",2410.71,2410.71,2232.14,2232.14,9000],["2018-03-29",2321.43,2410.71,2321.43,2410.71,38934],["2018-03-30",2410.71,2500.0,2410.71,2500.0,6600],["2018-04-02",2410.71,2500.0,2410.71,2500.0,4500],["2018-04-03",2410.71,2410.71,2321.43,2321.43,44400],["2018-04-04",2321.43,2321.43,2321.43,2321.43,4300],["2018-04-05",2321.43,2321.43,2232.14,2321.43,24400],["2018-04-06",2410.71,2410.71,2410.71,2410.71,1300],["2018-04-09",2321.43,2500.0,2321.43,2500.0,19900],["2018-04-10",2410.71,2410.71,2321.43,2321.43,8800],["2018-04-11",2321.43,2410.71,2321.43,2321.43,41900],["2018-04-12",2321.43,2321.43,2321.43,2321.43,300],["2018-04-13",2321.43,2410.71,2321.43,2321.43,12200],["2018-04-16",2321.43,2321.43,2232.14,2232.14,1700],["2018-04-17",2232.14,2321.43,2232.14,2321.43,4700],["2018-04-18",2232.14,2232.14,2232.14,2232.14,5500],["2018-04-19",2232.14,2232.14,2232.14,2232.14,1000],["2018-04-20",2232.14,2232.14,2232.14,2232.14,25000],["2018-04-23",2321.43,2321.43,2232.14,2232.14,17100],["2018-04-24",2232.14,2321.43,2232.14,2232.14,20900],["2018-04-26",2321.43,2321.43,2142.86,2232.14,3900],["2018-04-27",2142.86,2232.14,2142.86,2232.14,9700],["2018-05-02",2232.14,2232.14,2232.14,2232.14,6800],["2018-05-03",2232.14,2232.14,2232.14,2232.14,100],["2018-05-04",2232.14,2232.14,2232.14,2232.14,1000],["2018-05-07",2053.57,2232.14,2053.57,2142.86,11800],["2018-05-08",2232.14,2232.14,2232.14,2232.14,500],["2018-05-09",2142.86,2410.71,2142.86,2232.14,19800],["2018-05-10",2142.86,2142.86,2142.86,2142.86,24200],["2018-05-11",2142.86,2142.86,2142.86,2142.86,50800],["2018-05-14",2142.86,2142.86,2142.86,2142.86,100],["2018-05-15",2142.86,2142.86,2053.57,2053.57,2500],["2018-05-16",2142.86,2142.86,1875.0,1964.29,28700],["2018-05-17",1964.29,2053.57,1875.0,2053.57,40100],["2018-05-18",1964.29,2053.57,1964.29,2053.57,3100],["2018-05-21",1964.29,2053.57,1964.29,2053.57,7500],["2018-05-22",2053.57,2053.57,1875.0,1964.29,61000],["2018-05-23",1785.71,1964.29,1785.71,1875.0,37800],["2018-05-24",1964.29,2053.57,1875.0,1964.29,36400],["2018-05-25",1964.29,1964.29,1964.29,1964.29,100],["2018-05-28",1875.0,1875.0,1875.0,1875.0,8400],["2018-05-29",1875.0,1875.0,1696.43,1785.71,32900],["2018-05-30",1875.0,1875.0,1696.43,1875.0,51300],["2018-05-31",1875.0,1875.0,1785.71,1875.0,26600],["2018-06-01",1964.29,1964.29,1785.71,1785.71,21600],["2018-06-04",1785.71,1875.0,1785.71,1875.0,5100],["2018-06-05",1875.0,1964.29,1785.71,1785.71,40400],["2018-06-06",1785.71,1785.71,1785.71,1785.71,5600],["2018-06-07",1785.71,1875.0,1785.71,1875.0,11600],["2018-06-08",1875.0,1964.29,1785.71,1875.0,35900],["2018-06-11",1785.71,1785.71,1785.71,1785.71,30500],["2018-06-12",1785.71,1785.71,1785.71,1785.71,31400],["2018-06-13",1785.71,1785.71,1785.71,1785.71,14800],["2018-06-14",1875.0,1964.29,1875.0,1964.29,48800],["2018-06-15",2053.57,2142.86,2053.57,2142.86,24900],["2018-06-18",2142.86,2232.14,2053.57,2142.86,58900],["2018-06-19",2053.57,2142.86,2053.57,2142.86,1300],["2018-06-20",2053.57,2142.86,2053.57,2142.86,10100],["2018-06-21",2142.86,2142.86,2142.86,2142.86,15100],["2018-06-22",2142.86,2142.86,2053.57,2053.57,15100],["2018-06-25",2053.57,2053.57,2053.57,2053.57,12700],["2018-06-26",2142.86,2142.86,2142.86,2142.86,100],["2018-06-27",2053.57,2053.57,2053.57,2053.57,7800],["2018-06-28",2053.57,2053.57,2053.57,2053.57,10700],["2018-06-29",2053.57,2053.57,2053.57,2053.57,0],["2018-07-02",2053.57,2053.57,2053.57,2053.57,0],["2018-07-03",1964.29,1964.29,1964.29,1964.29,2900],["2018-07-04",2053.57,2053.57,1964.29,2053.57,3900],["2018-07-05",2053.57,2053.57,2053.57,2053.57,0],["2018-07-06",1875.0,2053.57,1875.0,2053.57,7300],["2018-07-09",1964.29,1964.29,1964.29,1964.29,2500],["2018-07-10",1875.0,2053.57,1875.0,2053.57,400],["2018-07-11",2053.57,2053.57,2053.57,2053.57,0],["2018-07-12",1964.29,1964.29,1964.29,1964.29,2100],["2018-07-13",1964.29,1964.29,1964.29,1964.29,2000],["2018-07-16",2053.57,2053.57,2053.57,2053.57,10100],["2018-07-17",2142.86,2142.86,2053.57,2142.86,2500],["2018-07-18",2142.86,2142.86,2142.86,2142.86,0],["2018-07-19",1964.29,2142.86,1964.29,1964.29,1100],["2018-07-20",2053.57,2142.86,2053.57,2142.86,600],["2018-07-23",2142.86,2142.86,2053.57,2053.57,1600],["2018-07-24",2053.57,2053.57,2053.57,2053.57,4700],["2018-07-25",1875.0,2142.86,1875.0,2142.86,2200],["2018-07-26",2142.86,2232.14,2053.57,2053.57,26400],["2018-07-27",2053.57,2053.57,2053.57,2053.57,0],["2018-07-30",2053.57,2053.57,2053.57,2053.57,5000],["2018-07-31",2053.57,2053.57,1964.29,1964.29,4100],["2018-08-01",2142.86,2142.86,1964.29,1964.29,200],["2018-08-02",2142.86,2142.86,1964.29,1964.29,300],["2018-08-03",1964.29,1964.29,1964.29,1964.29,6000],["2018-08-06",1964.29,1964.29,1964.29,1964.29,500],["2018-08-07",1964.29,1964.29,1964.29,1964.29,0],["2018-08-08",1964.29,1964.29,1964.29,1964.29,1400],["2018-08-09",1964.29,1964.29,1964.29,1964.29,0],["2018-08-10",1964.29,1964.29,1964.29,1964.29,5100],["2018-08-13",1964.29,1964.29,1964.29,1964.29,100],["2018-08-14",1964.29,1964.29,1964.29,1964.29,5100],["2018-08-15",1964.29,1964.29,1964.29,1964.29,400],["2018-08-16",1964.29,1964.29,1875.0,1875.0,6900],["2018-08-17",1875.0,1964.29,1696.43,1964.29,9300],["2018-08-20",1964.29,2053.57,1964.29,1964.29,19500],["2018-08-21",2053.57,2053.57,1964.29,2053.57,6300],["2018-08-22",2053.57,2053.57,2053.57,2053.57,0],["2018-08-23",2053.57,2053.57,2053.57,2053.57,0],["2018-08-24",2053.57,2053.57,2053.57,2053.57,0],["2018-08-27",2053.57,2053.57,2053.57,2053.57,100],["2018-08-28",1964.29,2053.57,1875.0,2053.57,20700],["2018-08-29",1875.0,1964.29,1875.0,1875.0,26700],["2018-08-30",1964.29,1964.29,1964.29,1964.29,100],["2018-08-31",2053.57,2053.57,1964.29,1964.29,1100],["2018-09-04",1964.29,2053.57,1964.29,2053.57,2900],["2018-09-05",2053.57,2053.57,1964.29,1964.29,14400],["2018-09-06",1964.29,1964.29,1964.29,1964.29,1200],["2018-09-07",1964.29,2053.57,1875.0,1964.29,17000],["2018-09-10",1964.29,1964.29,1964.29,1964.29,200],["2018-09-11",1964.29,1964.29,1875.0,1875.0,6600],["2018-09-12",1875.0,1875.0,1875.0,1875.0,4000],["2018-09-13",1875.0,1875.0,1875.0,1875.0,5600],["2018-09-14",1875.0,1964.29,1875.0,1964.29,2800],["2018-09-17",1964.29,1964.29,1875.0,1964.29,13200],["2018-09-18",1964.29,2142.86,1964.29,2142.86,62600],["2018-09-19",2321.43,2321.43,2321.43,2321.43,109200],["2018-09-20",2500.0,2500.0,2410.71,2500.0,123300],["2018-09-21",2678.57,2678.57,2678.57,2678.57,248900],["2018-09-24",2767.86,2857.14,2500.0,2678.57,110200],["2018-09-25",2589.29,2678.57,2500.0,2589.29,94200],["2018-09-26",2500.0,2500.0,2410.71,2410.71,108000],["2018-09-27",2500.0,2589.29,2410.71,2589.29,111300],["2018-09-28",2500.0,2589.29,2410.71,2589.29,57500],["2018-10-01",2589.29,2589.29,2500.0,2500.0,40700],["2018-10-02",2500.0,2589.29,2500.0,2589.29,112300],["2018-10-03",2589.29,2589.29,2500.0,2500.0,19900],["2018-10-04",2589.29,2589.29,2500.0,2500.0,44500],["2018-10-05",2500.0,2500.0,2410.71,2500.0,24300],["2018-10-08",2410.71,2410.71,2321.43,2410.71,38100],["2018-10-09",2410.71,2410.71,2321.43,2321.43,6900],["2018-10-10",2410.71,2500.0,2321.43,2500.0,752700],["2018-10-11",2410.71,2500.0,2410.71,2500.0,28400],["2018-10-12",2410.71,2589.29,2410.71,2589.29,50400],["2018-10-15",2500.0,2589.29,2410.71,2589.29,26200],["2018-10-16",2500.0,2678.57,2500.0,2678.57,32000],["2018-10-17",2678.57,2678.57,2500.0,2589.29,716500],["2018-10-18",2500.0,2589.29,2500.0,2589.29,10100],["2018-10-19",2500.0,2589.29,2500.0,2589.29,40800],["2018-10-22",2589.29,2678.57,2589.29,2589.29,37400],["2018-10-23",2589.29,2589.29,2589.29,2589.29,80400],["2018-10-24",2500.0,2589.29,2500.0,2589.29,410800],["2018-10-25",2500.0,2589.29,2500.0,2500.0,773900],["2018-10-26",2500.0,2500.0,2500.0,2500.0,29200],["2018-10-29",2589.29,2589.29,2500.0,2500.0,172400],["2018-10-30",2589.29,2678.57,2589.29,2678.57,133900],["2018-10-31",2767.86,2946.43,2767.86,2946.43,123300],["2018-11-01",3214.29,3214.29,3035.71,3214.29,672700],["2018-11-02",3392.86,3392.86,3214.29,3303.57,78400],["2018-11-05",3214.29,3392.86,3214.29,3303.57,180300],["2018-11-06",3214.29,3214.29,3035.71,3035.71,547200],["2018-11-07",3035.71,3303.57,3035.71,3303.57,417100],["2018-11-08",3571.43,3571.43,3482.14,3571.43,150100],["2018-11-09",3928.57,3928.57,3750.0,3750.0,1715600],["2018-11-12",3750.0,3750.0,3392.86,3571.43,301300],["2018-11-13",3482.14,3928.57,3482.14,3928.57,654000],["2018-11-14",4017.86,4285.71,4017.86,4285.71,353800],["2018-11-15",4642.86,4642.86,4375.0,4375.0,721500],["2018-11-16",4464.29,4553.57,4107.14,4285.71,783500],["2018-11-19",4285.71,4642.86,4285.71,4642.86,103800],["2018-11-20",5089.29,5089.29,4910.71,5089.29,357700],["2018-11-21",5357.14,5535.71,5000.0,5446.43,634700],["2018-11-22",5357.14,5446.43,4910.71,5267.86,347200],["2018-11-23",5267.86,5357.14,4910.71,5267.86,271000],["2018-11-26",5089.29,5178.57,5000.0,5000.0,217400],["2018-11-27",4910.71,5446.43,4910.71,5446.43,843600],["2018-11-28",5714.29,5892.86,5357.14,5535.71,264900],["2018-11-29",5535.71,5714.29,5089.29,5625.0,249400],["2018-11-30",5625.0,5625.0,5178.57,5178.57,705700],["2018-12-03",5178.57,5625.0,5089.29,5446.43,197800],["2018-12-04",5446.43,5803.57,5178.57,5535.71,185800],["2018-12-05",5357.14,5357.14,5267.86,5267.86,144000],["2018-12-06",5089.29,5178.57,4821.43,4821.43,822500],["2018-12-07",4553.57,5178.57,4375.0,5089.29,202500],["2018-12-10",5089.29,5357.14,5000.0,5267.86,61800],["2018-12-11",5267.86,5625.0,5089.29,5267.86,341664],["2018-12-12",5267.86,5357.14,5000.0,5178.57,75600],["2018-12-13",5267.86,5267.86,4910.71,4910.71,47000],["2018-12-14",4910.71,5089.29,4821.43,5089.29,95800],["2018-12-17",5089.29,5089.29,4642.86,4642.86,93900],["2018-12-18",4910.71,5000.0,4553.57,4910.71,100200],["2018-12-19",4821.43,4821.43,4464.29,4464.29,104500],["2018-12-20",4107.14,4375.0,4017.86,4017.86,203600],["2018-12-21",4017.86,4375.0,3660.71,4375.0,305700],["2018-12-24",4375.0,4375.0,4196.43,4285.71,10700],["2018-12-25",4017.86,4285.71,3928.57,4285.71,275100],["2018-12-26",4017.86,4375.0,4017.86,4375.0,1092300],["2018-12-27",4285.71,4553.57,4107.14,4285.71,151600],["2018-12-28",4017.86,4553.57,4017.86,4375.0,344500],["2019-01-02",4375.0,4732.14,4107.14,4375.0,218700],["2019-01-03",4285.71,4464.29,4107.14,4285.71,165300],["2019-01-04",4285.71,4464.29,4017.86,4464.29,189900],["2019-01-07",4375.0,4642.86,4107.14,4196.43,226200],["2019-01-08",4196.43,4375.0,4107.14,4375.0,460500],["2019-01-09",4285.71,4464.29,4196.43,4375.0,328800],["2019-01-10",4375.0,4375.0,4107.14,4285.71,149800],["2019-01-11",4285.71,4375.0,4017.86,4285.71,665600],["2019-01-14",4375.0,4375.0,3928.57,4196.43,508400],["2019-01-15",4107.14,4285.71,3928.57,4107.14,641900],["2019-01-16",4107.14,4196.43,3750.0,4017.86,694200],["2019-01-17",4017.86,4017.86,3660.71,3839.29,780400],["2019-01-18",3482.14,3750.0,3482.14,3660.71,503400],["2019-01-21",3660.71,4017.86,3660.71,3928.57,1361500],["2019-01-22",4017.86,4017.86,3571.43,3750.0,949700],["2019-01-23",3750.0,3750.0,3392.86,3750.0,418800],["2019-01-24",3750.0,3928.57,3660.71,3928.57,917400],["2019-01-25",3928.57,4017.86,3571.43,3571.43,493900],["2019-01-28",3571.43,3571.43,3214.29,3571.43,851700],["2019-01-29",3482.14,3571.43,3392.86,3482.14,156100],["2019-01-30",3303.57,3482.14,3303.57,3482.14,144900],["2019-01-31",3392.86,3571.43,3214.29,3392.86,888000],["2019-02-01",3125.0,3571.43,3125.0,3482.14,486200],["2019-02-11",3571.43,3571.43,3303.57,3571.43,129500],["2019-02-12",3482.14,3660.71,3303.57,3482.14,545500],["2019-02-13",3303.57,3482.14,3303.57,3482.14,329000],["2019-02-14",3303.57,3750.0,3303.57,3660.71,1962000],["2019-02-15",3750.0,3928.57,3482.14,3571.43,467400],["2019-02-18",3571.43,3750.0,3392.86,3660.71,574900],["2019-02-19",3571.43,3571.43,3392.86,3571.43,721100],["2019-02-20",3392.86,3571.43,3303.57,3571.43,1028000],["2019-02-21",3482.14,3660.71,3392.86,3571.43,938600],["2019-02-22",3482.14,3571.43,3392.86,3392.86,222500],["2019-02-25",3303.57,3571.43,3303.57,3392.86,868900],["2019-02-26",3303.57,3571.43,3303.57,3303.57,1015500],["2019-02-27",3303.57,3392.86,3214.29,3392.86,533900],["2019-02-28",3392.86,3482.14,3303.57,3303.57,706600],["2019-03-01",3303.57,3392.86,3214.29,3392.86,244400],["2019-03-04",3303.57,3392.86,3214.29,3303.57,241100],["2019-03-05",3214.29,3214.29,3035.71,3125.0,282300],["2019-03-06",3125.0,3214.29,3035.71,3214.29,315000],["2019-03-07",3125.0,3214.29,3125.0,3125.0,375900],["2019-03-08",3125.0,3214.29,3125.0,3214.29,563500],["2019-03-11",3125.0,3392.86,3125.0,3392.86,820700],["2019-03-12",3303.57,3303.57,3214.29,3214.29,2905600],["2019-03-13",3214.29,3303.57,3125.0,3214.29,905900],["2019-03-14",3303.57,3303.57,3125.0,3303.57,707800],["2019-03-15",3303.57,3303.57,3214.29,3303.57,440500],["2019-03-18",3303.57,3392.86,3125.0,3214.29,569200],["2019-03-19",3214.29,3303.57,3125.0,3214.29,335900],["2019-03-20",3214.29,3214.29,3125.0,3125.0,227300],["2019-03-21",3125.0,3303.57,3125.0,3303.57,796900],["2019-03-22",3214.29,3303.57,3125.0,3214.29,312500],["2019-03-25",3214.29,3214.29,3035.71,3214.29,245700],["2019-03-26",3214.29,3214.29,3125.0,3214.29,341100],["2019-03-27",3214.29,3303.57,3125.0,3214.29,393600],["2019-03-28",3125.0,3214.29,3125.0,3125.0,204900],["2019-03-29",3125.0,3214.29,3125.0,3214.29,214100],["2019-04-01",3125.0,3214.29,3125.0,3214.29,200800],["2019-04-02",3214.29,3303.57,3125.0,3214.29,795900],["2019-04-03",3125.0,3214.29,3125.0,3214.29,101100],["2019-04-04",3125.0,3214.29,3125.0,3125.0,180500],["2019-04-05",3125.0,3214.29,3035.71,3214.29,68100],["2019-04-08",3125.0,3214.29,3125.0,3125.0,589200],["2019-04-09",3125.0,3214.29,3035.71,3125.0,599000],["2019-04-10",3125.0,3214.29,3035.71,3214.29,341700],["2019-04-11",3125.0,3214.29,3035.71,3125.0,274100],["2019-04-12",3125.0,3214.29,3125.0,3214.29,338600],["2019-04-16",3214.29,3214.29,2946.43,3125.0,440300],["2019-04-17",3035.71,3214.29,3035.71,3125.0,590700],["2019-04-18",3125.0,3125.0,3035.71,3125.0,347800],["2019-04-19",3035.71,3125.0,3035.71,3125.0,211300],["2019-04-22",3035.71,3214.29,3035.71,3125.0,457200],["2019-04-23",3035.71,3125.0,3035.71,3125.0,407000],["2019-04-24",3035.71,3125.0,3035.71,3125.0,235100],["2019-04-25",3125.0,3125.0,2946.43,3035.71,725500],["2019-04-26",3035.71,3035.71,2857.14,3035.71,418800],["2019-05-02",2946.43,3035.71,2946.43,2946.43,182400],["2019-05-03",2946.43,3035.71,2857.14,2946.43,572100],["2019-05-06",2857.14,2946.43,2767.86,2857.14,246800],["2019-05-07",2857.14,2946.43,2857.14,2946.43,631300],["2019-05-08",2857.14,2857.14,2767.86,2857.14,220000],["2019-05-09",2767.86,2857.14,2767.86,2857.14,112300],["2019-05-10",2767.86,2857.14,2767.86,2857.14,433500],["2019-05-13",2767.86,2857.14,2678.57,2857.14,377800],["2019-05-14",2767.86,2857.14,2678.57,2857.14,739100],["2019-05-15",2767.86,2857.14,2767.86,2857.14,562500],["2019-05-16",2767.86,2857.14,2767.86,2767.86,399600],["2019-05-17",2767.86,2767.86,2678.57,2678.57,437200],["2019-05-20",2678.57,2678.57,2589.29,2678.57,305300],["2019-05-21",2678.57,2678.57,2500.0,2589.29,698800],["2019-05-22",2589.29,2767.86,2589.29,2767.86,2403900],["2019-05-23",2767.86,3035.71,2589.29,2946.43,1244400],["2019-05-24",2946.43,2946.43,2767.86,2857.14,414600],["2019-05-27",2767.86,2857.14,2678.57,2767.86,1509500],["2019-05-28",2678.57,2857.14,2678.57,2678.57,839000],["2019-05-29",2589.29,2767.86,2589.29,2678.57,427900],["2019-05-30",2589.29,2767.86,2589.29,2678.57,706700],["2019-05-31",2678.57,2767.86,2589.29,2678.57,1802200],["2019-06-03",2678.57,2767.86,2589.29,2678.57,837600],["2019-06-04",2589.29,2767.86,2589.29,2678.57,799500],["2019-06-05",2589.29,2767.86,2589.29,2678.57,973300],["2019-06-06",2589.29,2767.86,2589.29,2589.29,1142700],["2019-06-07",2589.29,2767.86,2589.29,2678.57,955800],["2019-06-10",2589.29,2678.57,2589.29,2678.57,186700],["2019-06-11",2589.29,2767.86,2589.29,2589.29,1779800],["2019-06-12",2589.29,2678.57,2589.29,2589.29,261200],["2019-06-13",2678.57,2767.86,2589.29,2767.86,815300],["2019-06-14",2678.57,2678.57,2678.57,2678.57,76700],["2019-06-17",2589.29,2678.57,2589.29,2589.29,287800],["2019-06-18",2589.29,2678.57,2500.0,2589.29,560000],["2019-06-19",2589.29,2678.57,2589.29,2678.57,124000],["2019-06-20",2589.29,2678.57,2500.0,2589.29,315800],["2019-06-21",2589.29,2678.57,2500.0,2589.29,495400],["2019-06-24",2589.29,2678.57,2410.71,2589.29,1200000],["2019-06-25",2500.0,2589.29,2500.0,2589.29,271500],["2019-06-26",2500.0,2589.29,2410.71,2500.0,750600],["2019-06-27",2410.71,2589.29,2410.71,2500.0,1095300],["2019-06-28",2700.0,2700.0,2500.0,2600.0,160000],["2019-07-01",2500.0,2500.0,2500.0,2500.0,454700],["2019-07-02",2500.0,2500.0,2400.0,2500.0,52000],["2019-07-03",2500.0,2600.0,2400.0,2500.0,690100],["2019-07-04",2400.0,2600.0,2400.0,2500.0,1128600],["2019-07-05",2400.0,2500.0,2400.0,2500.0,245800],["2019-07-08",2400.0,2500.0,2400.0,2400.0,410400],["2019-07-09",2400.0,2500.0,2400.0,2400.0,517300],["2019-07-10",2400.0,2500.0,2400.0,2500.0,220100],["2019-07-11",2500.0,2500.0,2400.0,2500.0,86600],["2019-07-12",2400.0,2500.0,2400.0,2400.0,525400],["2019-07-15",2500.0,2500.0,2400.0,2500.0,86600],["2019-07-16",2400.0,2500.0,2400.0,2400.0,86800],["2019-07-17",2400.0,2500.0,2400.0,2400.0,550200],["2019-07-18",2400.0,2500.0,2400.0,2400.0,325300],["2019-07-19",2400.0,2500.0,2400.0,2400.0,345500],["2019-07-22",2400.0,2500.0,2300.0,2400.0,722800],["2019-07-23",2300.0,2500.0,2300.0,2500.0,508200],["2019-07-24",2400.0,2500.0,2400.0,2500.0,336200],["2019-07-25",2400.0,2500.0,2400.0,2500.0,388300],["2019-07-26",2400.0,2500.0,2400.0,2500.0,258200],["2019-07-29",2400.0,2500.0,2400.0,2500.0,199700],["2019-07-30",2400.0,2600.0,2400.0,2500.0,1540200],["2019-07-31",2400.0,2500.0,2400.0,2400.0,272500],["2019-08-01",2400.0,2500.0,2400.0,2400.0,726700],["2019-08-02",2400.0,2500.0,2300.0,2500.0,766900],["2019-08-05",2400.0,2400.0,2300.0,2400.0,97300],["2019-08-06",2300.0,2400.0,2300.0,2300.0,318900],["2019-08-07",2300.0,2300.0,2200.0,2200.0,1190800],["2019-08-08",2200.0,2200.0,2100.0,2200.0,909200],["2019-08-09",2200.0,2300.0,2200.0,2200.0,23300],["2019-08-12",2200.0,2200.0,2100.0,2100.0,23700],["2019-08-13",2100.0,2100.0,2000.0,2000.0,145100],["2019-08-14",2000.0,2200.0,2000.0,2100.0,330500],["2019-08-15",2100.0,2200.0,2100.0,2100.0,33600],["2019-08-16",2200.0,2200.0,2100.0,2100.0,18300],["2019-08-19",2100.0,2100.0,2000.0,2100.0,10400],["2019-08-20",2000.0,2100.0,2000.0,2000.0,153000],["2019-08-21",2000.0,2100.0,2000.0,2000.0,64400],["2019-08-22",2000.0,2100.0,1900.0,1900.0,28300],["2019-08-23",1900.0,2000.0,1800.0,1900.0,325400],["2019-08-26",1900.0,2000.0,1900.0,2000.0,173800],["2019-08-27",2100.0,2200.0,2100.0,2200.0,164000],["2019-08-28",2300.0,2400.0,2200.0,2200.0,427600],["2019-08-29",2200.0,2200.0,2100.0,2100.0,180600],["2019-08-30",2000.0,2100.0,2000.0,2000.0,201600],["2019-09-03",2000.0,2000.0,1900.0,1900.0,142340],["2019-09-04",1900.0,2000.0,1900.0,2000.0,42500],["2019-09-05",2000.0,2000.0,1900.0,1900.0,283900],["2019-09-06",1900.0,2000.0,1900.0,1900.0,72100],["2019-09-09",1900.0,1900.0,1900.0,1900.0,81900],["2019-09-10",1900.0,1900.0,1800.0,1900.0,97200],["2019-09-11",1900.0,1900.0,1800.0,1900.0,78900],["2019-09-12",1900.0,1900.0,1800.0,1900.0,61500],["2019-09-13",1900.0,1900.0,1800.0,1800.0,201400],["2019-09-16",1800.0,1900.0,1800.0,1800.0,64000],["2019-09-17",1800.0,1900.0,1800.0,1800.0,104100],["2019-09-18",1800.0,1800.0,1700.0,1800.0,92900],["2019-09-19",1800.0,1900.0,1800.0,1900.0,82700],["2019-09-20",1900.0,1900.0,1800.0,1800.0,32700],["2019-09-23",1800.0,1800.0,1800.0,1800.0,61200],["2019-09-24",1800.0,1900.0,1700.0,1900.0,76110],["2019-09-25",1800.0,1900.0,1800.0,1800.0,62600],["2019-09-26",1800.0,1900.0,1700.0,1800.0,135300],["2019-09-27",1800.0,1900.0,1800.0,1900.0,107600],["2019-09-30",1900.0,1900.0,1800.0,1800.0,90900],["2019-10-01",1800.0,1800.0,1700.0,1700.0,139000],["2019-10-02",1800.0,1800.0,1700.0,1700.0,167100],["2019-10-03",1700.0,1800.0,1700.0,1700.0,52100],["2019-10-04",1700.0,1700.0,1600.0,1700.0,132800],["2019-10-07",1700.0,1800.0,1600.0,1700.0,116300],["2019-10-08",1600.0,1700.0,1600.0,1600.0,6100],["2019-10-09",1600.0,1700.0,1600.0,1700.0,59500],["2019-10-10",1700.0,1700.0,1600.0,1700.0,118900],["2019-10-11",1700.0,1800.0,1700.0,1700.0,39400],["2019-10-14",1800.0,1800.0,1700.0,1700.0,45300],["2019-10-15",1700.0,1800.0,1700.0,1800.0,74200],["2019-10-16",1700.0,1800.0,1700.0,1800.0,105300],["2019-10-17",1800.0,1800.0,1700.0,1700.0,11700],["2019-10-18",1700.0,1800.0,1700.0,1700.0,27600],["2019-10-21",1700.0,1700.0,1700.0,1700.0,65300],["2019-10-22",1600.0,1800.0,1600.0,1800.0,56500],["2019-10-23",1800.0,1800.0,1700.0,1700.0,46600],["2019-10-24",1700.0,1700.0,1600.0,1700.0,65000],["2019-10-25",1700.0,1800.0,1700.0,1800.0,60600],["2019-10-28",1800.0,1800.0,1700.0,1800.0,35900],["2019-10-29",1700.0,1800.0,1700.0,1700.0,17200],["2019-10-30",1700.0,1700.0,1700.0,1700.0,42500],["2019-10-31",1700.0,1800.0,1700.0,1700.0,75900],["2019-11-01",1700.0,1700.0,1600.0,1700.0,43600],["2019-11-04",1600.0,1700.0,1600.0,1700.0,41300],["2019-11-05",1700.0,1700.0,1600.0,1700.0,7000],["2019-11-06",1600.0,1700.0,1600.0,1600.0,157700],["2019-11-07",1600.0,1600.0,1600.0,1600.0,47200],["2019-11-08",1700.0,1700.0,1600.0,1600.0,9100],["2019-11-11",1700.0,1700.0,1500.0,1600.0,87300],["2019-11-12",1600.0,1600.0,1500.0,1500.0,78900],["2019-11-13",1500.0,1600.0,1500.0,1600.0,51200],["2019-11-14",1700.0,1700.0,1700.0,1700.0,42400],["2019-11-15",1800.0,1800.0,1700.0,1800.0,258700],["2019-11-18",1900.0,1900.0,1700.0,1700.0,266000],["2019-11-19",1700.0,1800.0,1700.0,1700.0,31500],["2019-11-20",1700.0,1800.0,1600.0,1700.0,97800],["2019-11-21",1700.0,1800.0,1600.0,1800.0,49200],["2019-11-22",1800.0,1800.0,1700.0,1700.0,54900],["2019-11-25",1700.0,1800.0,1600.0,1700.0,20700],["2019-11-26",1800.0,1800.0,1600.0,1700.0,13200],["2019-11-27",1700.0,1700.0,1600.0,1700.0,59400],["2019-11-28",1600.0,1700.0,1600.0,1700.0,62200],["2019-11-29",1600.0,1800.0,1600.0,1700.0,48400],["2019-12-02",1700.0,1800.0,1700.0,1800.0,458300],["2019-12-03",1800.0,1800.0,1700.0,1700.0,31800],["2019-12-04",1800.0,1800.0,1700.0,1800.0,141600],["2019-12-05",1800.0,1900.0,1700.0,1900.0,113100],["2019-12-06",1900.0,1900.0,1800.0,1800.0,141500],["2019-12-09",1800.0,1800.0,1700.0,1800.0,57800],["2019-12-10",1800.0,1800.0,1800.0,1800.0,200],["2019-12-11",1800.0,1800.0,1700.0,1800.0,26100],["2019-12-12",1800.0,1900.0,1700.0,1800.0,208300],["2019-12-13",1800.0,1900.0,1800.0,1800.0,54200],["2019-12-16",1800.0,1900.0,1800.0,1900.0,45500],["2019-12-17",1900.0,2000.0,1900.0,1900.0,230800],["2019-12-18",1900.0,2000.0,1900.0,2000.0,127800],["2019-12-19",2000.0,2200.0,2000.0,2200.0,427000],["2019-12-20",2200.0,2300.0,2000.0,2100.0,196700],["2019-12-23",2100.0,2300.0,2000.0,2300.0,240200],["2019-12-24",2300.0,2400.0,2200.0,2300.0,116000],["2019-12-25",2300.0,2300.0,2100.0,2200.0,140400],["2019-12-26",2100.0,2200.0,2000.0,2000.0,128500],["2019-12-27",2000.0,2100.0,1900.0,2000.0,154500],["2019-12-30",1900.0,1900.0,1800.0,1900.0,112900],["2019-12-31",1900.0,1900.0,1800.0,1900.0,29100],["2020-01-02",1900.0,2000.0,1900.0,2000.0,39200],["2020-01-03",2000.0,2100.0,2000.0,2100.0,23700],["2020-01-06",2000.0,2000.0,2000.0,2000.0,17000],["2020-01-07",1900.0,1900.0,1900.0,1900.0,45700],["2020-01-08",1900.0,1900.0,1800.0,1900.0,27100],["2020-01-09",1900.0,1900.0,1800.0,1800.0,62200],["2020-01-10",1800.0,1900.0,1700.0,1800.0,61900],["2020-01-13",1700.0,1800.0,1700.0,1700.0,36200],["2020-01-14",1700.0,1800.0,1600.0,1800.0,86300],["2020-01-15",1800.0,1900.0,1800.0,1900.0,23400],["2020-01-16",1800.0,1900.0,1800.0,1900.0,38700],["2020-01-17",1800.0,1800.0,1800.0,1800.0,78000],["2020-01-20",1800.0,1800.0,1700.0,1800.0,89200],["2020-01-21",1700.0,1900.0,1700.0,1900.0,74200],["2020-01-22",1800.0,1900.0,1800.0,1800.0,69000],["2020-01-30",1700.0,1800.0,1700.0,1700.0,52400],["2020-01-31",1700.0,1700.0,1600.0,1600.0,35600],["2020-02-03",1600.0,1600.0,1500.0,1600.0,97800],["2020-02-04",1600.0,1700.0,1600.0,1600.0,37800],["2020-02-05",1700.0,1700.0,1600.0,1600.0,50100],["2020-02-06",1600.0,1700.0,1600.0,1700.0,36000],["2020-02-07",1700.0,1700.0,1600.0,1700.0,181000],["2020-02-10",1600.0,1700.0,1600.0,1700.0,99400],["2020-02-11",1600.0,1800.0,1600.0,1700.0,25600],["2020-02-12",1700.0,1800.0,1600.0,1800.0,112200],["2020-02-13",1700.0,1800.0,1700.0,1700.0,77100],["2020-02-14",1700.0,1800.0,1600.0,1700.0,42300],["2020-02-17",1700.0,1800.0,1700.0,1800.0,40700],["2020-02-18",1700.0,1700.0,1700.0,1700.0,36500],["2020-02-19",1600.0,1700.0,1600.0,1700.0,84800],["2020-02-20",1700.0,1700.0,1600.0,1600.0,294900],["2020-02-21",1600.0,1700.0,1600.0,1700.0,29700],["2020-02-24",1700.0,1700.0,1600.0,1600.0,98800],["2020-02-25",1500.0,1600.0,1500.0,1500.0,874700],["2020-02-26",1600.0,1600.0,1500.0,1500.0,33100],["2020-02-27",1600.0,1600.0,1500.0,1600.0,75500],["2020-02-28",1500.0,1700.0,1500.0,1600.0,843100],["2020-03-02",1600.0,1700.0,1500.0,1600.0,36900],["2020-03-03",1500.0,1700.0,1500.0,1500.0,34400],["2020-03-04",1600.0,1600.0,1500.0,1600.0,41900],["2020-03-05",1600.0,1600.0,1500.0,1500.0,328600],["2020-03-06",1500.0,1600.0,1500.0,1600.0,20400],["2020-03-09",1500.0,1500.0,1500.0,1500.0,53000],["2020-03-10",1500.0,1500.0,1400.0,1500.0,52500],["2020-03-11",1400.0,1500.0,1400.0,1400.0,114500],["2020-03-12",1400.0,1400.0,1300.0,1300.0,234800],["2020-03-13",1200.0,1300.0,1200.0,1200.0,217700],["2020-03-16",1100.0,1300.0,1100.0,1200.0,171600],["2020-03-17",1200.0,1300.0,1100.0,1300.0,160000],["2020-03-18",1300.0,1400.0,1200.0,1300.0,70000],["2020-03-19",1300.0,1300.0,1200.0,1200.0,90000],["2020-03-20",1200.0,1300.0,1100.0,1100.0,124500],["2020-03-23",1100.0,1200.0,1000.0,1000.0,237100],["2020-03-24",1000.0,1100.0,1000.0,1100.0,53900],["2020-03-25",1000.0,1100.0,1000.0,1100.0,33900],["2020-03-26",1100.0,1100.0,1000.0,1000.0,176500],["2020-03-27",1000.0,1100.0,1000.0,1000.0,20000],["2020-03-30",1100.0,1100.0,900.0,1000.0,97600],["2020-03-31",1000.0,1000.0,900.0,900.0,82800],["2020-04-01",900.0,1000.0,800.0,800.0,242900],["2020-04-03",900.0,900.0,900.0,900.0,64300],["2020-04-06",1000.0,1000.0,900.0,1000.0,329000],["2020-04-07",1000.0,1000.0,900.0,900.0,232500],["2020-04-08",1000.0,1000.0,900.0,900.0,50700],["2020-04-09",900.0,1000.0,900.0,1000.0,88800],["2020-04-10",1000.0,1000.0,900.0,900.0,182600],["2020-04-13",1000.0,1000.0,900.0,1000.0,391900],["2020-04-14",1100.0,1100.0,1000.0,1100.0,227300],["2020-04-15",1100.0,1200.0,1100.0,1200.0,339400],["2020-04-16",1300.0,1300.0,1300.0,1300.0,319500],["2020-04-17",1400.0,1400.0,1400.0,1400.0,308100],["2020-04-20",1500.0,1500.0,1300.0,1500.0,654800],["2020-04-21",1400.0,1400.0,1400.0,1400.0,39800],["2020-04-22",1300.0,1500.0,1300.0,1400.0,287400],["2020-04-23",1400.0,1400.0,1300.0,1300.0,233600],["2020-04-24",1200.0,1300.0,1200.0,1200.0,194900],["2020-04-27",1200.0,1300.0,1200.0,1200.0,183400],["2020-04-28",1300.0,1300.0,1200.0,1300.0,207500],["2020-04-29",1300.0,1400.0,1200.0,1300.0,69800],["2020-05-04",1200.0,1300.0,1200.0,1200.0,118700],["2020-05-05",1200.0,1300.0,1200.0,1200.0,51600],["2020-05-06",1300.0,1300.0,1200.0,1300.0,58200],["2020-05-07",1300.0,1300.0,1200.0,1200.0,123500],["2020-05-08",1200.0,1300.0,1100.0,1200.0,115600],["2020-05-11",1200.0,1200.0,1200.0,1200.0,169400],["2020-05-12",1200.0,1300.0,1200.0,1200.0,111100],["2020-05-13",1200.0,1300.0,1200.0,1300.0,287500],["2020-05-14",1400.0,1400.0,1300.0,1300.0,212200],["2020-05-15",1300.0,1400.0,1300.0,1300.0,51300],["2020-05-18",1300.0,1400.0,1300.0,1400.0,355200],["2020-05-19",1400.0,1400.0,1300.0,1400.0,33300],["2020-05-20",1400.0,1400.0,1300.0,1300.0,152000],["2020-05-21",1300.0,1400.0,1200.0,1300.0,61000],["2020-05-22",1300.0,1300.0,1200.0,1300.0,5100],["2020-05-25",1300.0,1300.0,1200.0,1200.0,8000],["2020-05-26",1200.0,1200.0,1200.0,1200.0,100600],["2020-05-27",1300.0,1300.0,1200.0,1200.0,54900],["2020-05-28",1200.0,1300.0,1200.0,1200.0,61800],["2020-05-29",1300.0,1300.0,1200.0,1300.0,37400],["2020-06-01",1200.0,1300.0,1200.0,1200.0,33400],["2020-06-02",1200.0,1300.0,1200.0,1200.0,26100],["2020-06-03",1300.0,1300.0,1200.0,1300.0,41000],["2020-06-04",1300.0,1300.0,1200.0,1300.0,88200],["2020-06-05",1300.0,1300.0,1200.0,1300.0,61700],["2020-06-08",1300.0,1300.0,1200.0,1300.0,184200],["2020-06-09",1300.0,1400.0,1200.0,1400.0,592800],["2020-06-10",1500.0,1500.0,1500.0,1500.0,267460],["2020-06-11",1600.0,1600.0,1500.0,1600.0,475620],["2020-06-12",1500.0,1600.0,1500.0,1500.0,419600],["2020-06-15",1500.0,1600.0,1400.0,1500.0,213100],["2020-06-16",1500.0,1600.0,1500.0,1500.0,250200],["2020-06-17",1500.0,1600.0,1400.0,1500.0,542500],["2020-06-18",1500.0,1600.0,1400.0,1600.0,200500],["2020-06-19",1600.0,1600.0,1500.0,1600.0,135200],["2020-06-22",1500.0,1600.0,1500.0,1500.0,168700],["2020-06-23",1500.0,1500.0,1400.0,1500.0,30100],["2020-06-24",1400.0,1500.0,1400.0,1400.0,73700],["2020-06-25",1400.0,1500.0,1400.0,1400.0,35700],["2020-06-26",1400.0,1500.0,1300.0,1400.0,254000],["2020-06-29",1400.0,1400.0,1300.0,1400.0,119200],["2020-06-30",1400.0,1400.0,1400.0,1400.0,78300],["2020-07-01",1400.0,1400.0,1300.0,1300.0,69800],["2020-07-02",1300.0,1400.0,1300.0,1300.0,22900],["2020-07-03",1300.0,1400.0,1300.0,1400.0,29000],["2020-07-06",1400.0,1500.0,1300.0,1300.0,99100],["2020-07-07",1400.0,1400.0,1300.0,1300.0,55400],["2020-07-08",1400.0,1400.0,1400.0,1400.0,35000],["2020-07-09",1300.0,1400.0,1300.0,1400.0,38100],["2020-07-10",1400.0,1400.0,1300.0,1300.0,11700],["2020-07-13",1300.0,1400.0,1300.0,1400.0,130500],["2020-07-14",1400.0,1500.0,1300.0,1400.0,8100],["2020-07-15",1400.0,1500.0,1300.0,1400.0,127800],["2020-07-16",1500.0,1500.0,1400.0,1500.0,15100],["2020-07-17",1500.0,1500.0,1500.0,1500.0,15100],["2020-07-20",1500.0,1500.0,1400.0,1400.0,67000],["2020-07-21",1400.0,1500.0,1400.0,1500.0,31300],["2020-07-22",1400.0,1400.0,1400.0,1400.0,18400],["2020-07-23",1400.0,1400.0,1300.0,1300.0,98500],["2020-07-24",1300.0,1300.0,1200.0,1200.0,67100],["2020-07-27",1200.0,1200.0,1100.0,1100.0,166900],["2020-07-28",1100.0,1200.0,1000.0,1200.0,205600],["2020-07-29",1300.0,1300.0,1100.0,1200.0,50600],["2020-07-30",1300.0,1300.0,1300.0,1300.0,3261130],["2020-07-31",1300.0,1400.0,1300.0,1400.0,80200],["2020-08-03",1400.0,1500.0,1400.0,1500.0,270700],["2020-08-04",1600.0,1600.0,1600.0,1600.0,733800],["2020-08-05",1600.0,1700.0,1600.0,1700.0,161700],["2020-08-06",1800.0,1800.0,1700.0,1800.0,452200],["2020-08-07",1900.0,1900.0,1700.0,1700.0,305400],["2020-08-10",1700.0,1800.0,1600.0,1700.0,94500],["2020-08-11",1700.0,1800.0,1700.0,1800.0,64600],["2020-08-12",1900.0,1900.0,1900.0,1900.0,256100],["2020-08-13",1900.0,1900.0,1800.0,1800.0,83600],["2020-08-14",1800.0,1800.0,1700.0,1700.0,241300],["2020-08-17",1600.0,1800.0,1600.0,1800.0,220600],["2020-08-18",1800.0,1900.0,1700.0,1700.0,89300],["2020-08-19",1700.0,1800.0,1700.0,1800.0,163900],["2020-08-20",1800.0,1800.0,1700.0,1700.0,50400],["2020-08-21",1700.0,1800.0,1700.0,1700.0,101700],["2020-08-24",1700.0,1800.0,1700.0,1800.0,56400],["2020-08-25",1800.0,1800.0,1700.0,1700.0,215200],["2020-08-26",1600.0,1800.0,1600.0,1800.0,255900],["2020-08-27",1700.0,1700.0,1700.0,1700.0,59700],["2020-08-28",1700.0,1800.0,1700.0,1700.0,133800],["2020-08-31",1700.0,1700.0,1700.0,1700.0,123800],["2020-09-01",1600.0,1700.0,1600.0,1700.0,21600],["2020-09-03",1700.0,1700.0,1600.0,1600.0,69100],["2020-09-04",1600.0,1700.0,1600.0,1700.0,233000],["2020-09-07",1800.0,1800.0,1800.0,1800.0,258300],["2020-09-08",1800.0,1800.0,1700.0,1700.0,61700],["2020-09-09",1800.0,1800.0,1600.0,1700.0,90500],["2020-09-10",1700.0,1800.0,1600.0,1800.0,92600],["2020-09-11",1700.0,1900.0,1700.0,1900.0,353000],["2020-09-14",2000.0,2000.0,2000.0,2000.0,205100],["2020-09-15",2200.0,2200.0,2100.0,2200.0,435800],["2020-09-16",2400.0,2400.0,2100.0,2200.0,418000],["2020-09-17",2200.0,2200.0,2000.0,2100.0,72900],["2020-09-18",2000.0,2100.0,2000.0,2100.0,145500],["2020-09-21",2000.0,2100.0,2000.0,2000.0,118100],["2020-09-22",2000.0,2100.0,1900.0,2100.0,20700],["2020-09-23",2000.0,2200.0,2000.0,2100.0,133400],["2020-09-24",2100.0,2200.0,2100.0,2100.0,131400],["2020-09-25",2100.0,2100.0,1900.0,2000.0,513040],["2020-09-28",2000.0,2000.0,2000.0,2000.0,48200],["2020-09-29",2000.0,2000.0,1900.0,2000.0,23500],["2020-09-30",2000.0,2100.0,1800.0,2000.0,175300],["2020-10-01",1900.0,2000.0,1900.0,2000.0,92900],["2020-10-02",2000.0,2100.0,1900.0,1900.0,78300],["2020-10-05",1900.0,2000.0,1900.0,2000.0,87500],["2020-10-06",2100.0,2100.0,2000.0,2000.0,51800],["2020-10-07",2000.0,2000.0,1900.0,2000.0,44900],["2020-10-08",2000.0,2100.0,2000.0,2100.0,2826740],["2020-10-09",2100.0,2200.0,2000.0,2000.0,81400],["2020-10-12",2000.0,2100.0,2000.0,2000.0,32900],["2020-10-13",2100.0,2100.0,1900.0,2100.0,148900],["2020-10-14",2100.0,2100.0,2000.0,2100.0,257900],["2020-10-15",2100.0,2100.0,2000.0,2000.0,148800],["2020-10-16",2000.0,2000.0,2000.0,2000.0,60000],["2020-10-19",2000.0,2000.0,1900.0,1900.0,40500],["2020-10-20",2000.0,2000.0,1900.0,2000.0,11000],["2020-10-21",2000.0,2000.0,1900.0,1900.0,65800],["2020-10-22",2000.0,2000.0,1900.0,2000.0,17500],["2020-10-23",1900.0,2000.0,1900.0,2000.0,28100],["2020-10-26",1900.0,2000.0,1900.0,1900.0,75100],["2020-10-27",1800.0,2000.0,1800.0,1900.0,85500],["2020-10-28",2000.0,2000.0,1900.0,1900.0,100600],["2020-10-29",1900.0,2000.0,1800.0,2000.0,136400],["2020-10-30",1900.0,2000.0,1900.0,1900.0,47700],["2020-11-02",1900.0,2000.0,1800.0,1800.0,543200],["2020-11-03",1800.0,1800.0,1700.0,1800.0,202500],["2020-11-04",1700.0,1800.0,1700.0,1800.0,145800],["2020-11-05",1800.0,1800.0,1700.0,1700.0,122500],["2020-11-06",1800.0,1800.0,1700.0,1700.0,166200],["2020-11-09",1600.0,1800.0,1600.0,1800.0,120400],["2020-11-10",1900.0,1900.0,1700.0,1700.0,344800],["2020-11-11",1700.0,1700.0,1600.0,1700.0,156900],["2020-11-12",1800.0,1800.0,1700.0,1800.0,82200],["2020-11-13",1800.0,1800.0,1700.0,1700.0,79300],["2020-11-16",1700.0,1800.0,1700.0,1700.0,153500],["2020-11-17",1700.0,1800.0,1600.0,1600.0,35300],["2020-11-18",1700.0,1700.0,1700.0,1700.0,137300],["2020-11-19",1800.0,1800.0,1700.0,1700.0,69100],["2020-11-20",1800.0,1800.0,1600.0,1700.0,142300],["2020-11-23",1600.0,1700.0,1600.0,1600.0,47500],["2020-11-24",1600.0,1700.0,1600.0,1600.0,22600],["2020-11-25",1600.0,1700.0,1600.0,1700.0,1837250],["2020-11-26",1700.0,1700.0,1600.0,1700.0,61600],["2020-11-27",1600.0,1800.0,1600.0,1700.0,179200],["2020-11-30",1700.0,1800.0,1700.0,1700.0,87700],["2020-12-01",1700.0,1800.0,1700.0,1800.0,494200],["2020-12-02",1800.0,1900.0,1800.0,1800.0,120800],["2020-12-03",1900.0,1900.0,1700.0,1700.0,120300],["2020-12-04",1800.0,1800.0,1700.0,1700.0,306100],["2020-12-07",1700.0,1800.0,1700.0,1800.0,198400],["2020-12-08",1800.0,1800.0,1700.0,1800.0,355600],["2020-12-09",1700.0,1700.0,1700.0,1700.0,60800],["2020-12-10",1700.0,1800.0,1600.0,1700.0,70700],["2020-12-11",1700.0,1700.0,1600.0,1600.0,361400],["2020-12-14",1600.0,1700.0,1600.0,1600.0,208400],["2020-12-15",1700.0,1700.0,1600.0,1600.0,59400],["2020-12-16",1600.0,1700.0,1600.0,1600.0,144800],["2020-12-17",1600.0,1700.0,1600.0,1700.0,125900],["2020-12-18",1700.0,1700.0,1600.0,1600.0,162200],["2020-12-21",1700.0,1700.0,1600.0,1600.0,118600],["2020-12-22",1700.0,1700.0,1600.0,1700.0,1375900],["2020-12-23",1800.0,1800.0,1700.0,1800.0,2210100],["2020-12-24",1900.0,1900.0,1800.0,1900.0,992500],["2020-12-25",1900.0,2000.0,1800.0,1900.0,988000],["2020-12-28",1900.0,1900.0,1800.0,1800.0,857400],["2020-12-29",1800.0,1900.0,1700.0,1800.0,570526],["2020-12-30",1900.0,1900.0,1800.0,1900.0,2223400],["2020-12-31",2000.0,2000.0,2000.0,2000.0,537000],["2021-01-04",2200.0,2200.0,2100.0,2200.0,687800],["2021-01-05",2400.0,2400.0,2400.0,2400.0,473800],["2021-01-06",2600.0,2600.0,2300.0,2400.0,4596700],["2021-01-07",2300.0,2400.0,2200.0,2400.0,997900],["2021-01-08",2300.0,2300.0,2200.0,2300.0,759000],["2021-01-11",2300.0,2400.0,2200.0,2300.0,2042400],["2021-01-12",2400.0,2500.0,2300.0,2500.0,1159600],["2021-01-13",2700.0,2700.0,2700.0,2700.0,1221600],["2021-01-14",2900.0,2900.0,2600.0,2800.0,1651300],["2021-01-15",2800.0,2900.0,2700.0,2900.0,920700],["2021-01-18",2900.0,3100.0,2700.0,3100.0,1560490],["2021-01-19",3100.0,3200.0,2800.0,2800.0,1257200],["2021-01-20",2800.0,2800.0,2600.0,2800.0,787600],["2021-01-21",2800.0,3000.0,2700.0,3000.0,590200],["2021-01-22",3000.0,3100.0,2800.0,2800.0,737100],["2021-01-25",2700.0,2900.0,2700.0,2900.0,521300],["2021-01-26",2800.0,2900.0,2700.0,2700.0,829300],["2021-01-27",2600.0,2600.0,2500.0,2500.0,447900],["2021-01-28",2400.0,2400.0,2300.0,2300.0,432700],["2021-01-29",2100.0,2300.0,2100.0,2200.0,854800],["2021-02-01",2300.0,2300.0,2000.0,2000.0,454800],["2021-02-02",1900.0,2000.0,1800.0,2000.0,321600],["2021-02-03",2000.0,2200.0,2000.0,2200.0,265800],["2021-02-04",2200.0,2200.0,2100.0,2200.0,142600],["2021-02-05",2200.0,2200.0,2000.0,2200.0,201600],["2021-02-08",2200.0,2200.0,2000.0,2000.0,386800],["2021-02-09",2000.0,2200.0,2000.0,2100.0,188700],["2021-02-17",2000.0,2300.0,2000.0,2300.0,377100],["2021-02-18",2300.0,2300.0,2200.0,2200.0,190200],["2021-02-19",2300.0,2300.0,2200.0,2200.0,112300],["2021-02-22",2200.0,2300.0,2100.0,2200.0,299218],["2021-02-23",2200.0,2400.0,2200.0,2300.0,271400],["2021-02-24",2400.0,2400.0,2200.0,2400.0,388300],["2021-02-25",2400.0,2400.0,2300.0,2400.0,175600],["2021-02-26",2300.0,2400.0,2300.0,2400.0,462300],["2021-03-01",2400.0,2600.0,2400.0,2600.0,1035000],["2021-03-02",2800.0,2800.0,2600.0,2700.0,564700],["2021-03-03",2700.0,2700.0,2600.0,2700.0,544500],["2021-03-04",2700.0,2700.0,2500.0,2500.0,1099000],["2021-03-05",2600.0,2700.0,2500.0,2700.0,1481200],["2021-03-08",2700.0,2900.0,2700.0,2900.0,1123700],["2021-03-09",3000.0,3100.0,2700.0,2900.0,1811200],["2021-03-10",2900.0,2900.0,2800.0,2900.0,983100],["2021-03-11",2900.0,2900.0,2800.0,2800.0,484900],["2021-03-12",2800.0,2900.0,2700.0,2800.0,760200],["2021-03-15",2800.0,2900.0,2700.0,2900.0,790400],["2021-03-16",2900.0,2900.0,2800.0,2800.0,419900],["2021-03-17",2800.0,2900.0,2700.0,2800.0,385400],["2021-03-18",2800.0,2900.0,2700.0,2900.0,484111],["2021-03-19",2900.0,2900.0,2700.0,2800.0,589400],["2021-03-22",2800.0,2800.0,2700.0,2800.0,561763],["2021-03-23",2800.0,2800.0,2700.0,2700.0,557300],["2021-03-24",2700.0,2800.0,2700.0,2700.0,772100],["2021-03-25",2700.0,2900.0,2700.0,2900.0,1618300],["2021-03-26",3000.0,3100.0,2900.0,3100.0,2450200],["2021-03-29",3200.0,3400.0,3100.0,3400.0,1459700],["2021-03-30",3600.0,3600.0,3100.0,3500.0,1870700],["2021-03-31",3400.0,3400.0,3200.0,3300.0,1605670],["2021-04-01",3200.0,3500.0,3100.0,3400.0,1744100],["2021-04-02",3300.0,3400.0,3200.0,3400.0,976800],["2021-04-05",3400.0,3700.0,3300.0,3700.0,2209600],["2021-04-06",3900.0,4000.0,3800.0,4000.0,1842100],["2021-04-07",4100.0,4300.0,3700.0,4200.0,1425100],["2021-04-08",4200.0,4200.0,3900.0,4000.0,1269200],["2021-04-09",3800.0,3900.0,3600.0,3700.0,5296600],["2021-04-12",3700.0,4000.0,3600.0,4000.0,1048416],["2021-04-13",4300.0,4400.0,3700.0,3700.0,2609300],["2021-04-14",3700.0,4000.0,3400.0,3900.0,2150800],["2021-04-15",3900.0,4100.0,3700.0,3900.0,1644800],["2021-04-16",3800.0,3800.0,3600.0,3600.0,2166400],["2021-04-19",3600.0,3600.0,3300.0,3300.0,1022700],["2021-04-20",3000.0,3300.0,3000.0,3300.0,1615925],["2021-04-22",3300.0,3300.0,3000.0,3000.0,1027000],["2021-04-23",2700.0,2900.0,2700.0,2900.0,2080050],["2021-04-26",2900.0,3100.0,2800.0,3000.0,760600],["2021-04-27",3100.0,3100.0,2800.0,2800.0,320300],["2021-04-28",2800.0,3000.0,2800.0,2800.0,774000],["2021-04-29",2600.0,2800.0,2600.0,2700.0,3598800],["2021-05-04",2700.0,2700.0,2500.0,2500.0,1169900],["2021-05-05",2300.0,2600.0,2300.0,2400.0,2145000],["2021-05-06",2400.0,2400.0,2200.0,2200.0,1733800],["2021-05-07",2000.0,2000.0,2000.0,2000.0,928000],["2021-05-10",1800.0,2000.0,1800.0,1800.0,830300],["2021-05-11",1700.0,1900.0,1700.0,1900.0,3133400],["2021-05-12",1900.0,2000.0,1900.0,2000.0,178900],["2021-05-13",2200.0,2200.0,2200.0,2200.0,289200],["2021-05-14",2400.0,2400.0,2300.0,2400.0,3056400],["2021-05-17",2600.0,2600.0,2500.0,2600.0,1057500],["2021-05-18",2800.0,2800.0,2800.0,2800.0,1416300],["2021-05-19",2900.0,3000.0,2600.0,2600.0,1611000],["2021-05-20",2400.0,2400.0,2400.0,2400.0,290800],["2021-05-21",2200.0,2600.0,2200.0,2300.0,2346500],["2021-05-24",2400.0,2400.0,2200.0,2300.0,772800],["2021-06-02",2300.0,2300.0,2300.0,2300.0,0],["2021-06-03",2300.0,2300.0,2300.0,2300.0,0],["2021-06-04",1400.0,2500.0,1400.0,2200.0,3625700],["2021-06-07",2200.0,2200.0,2200.0,2200.0,0],["2021-06-08",2200.0,2200.0,2200.0,2200.0,0],["2021-06-09",2200.0,2200.0,2200.0,2200.0,0],["2021-06-10",2200.0,2200.0,2200.0,2200.0,0],["2021-06-11",2000.0,2000.0,1900.0,2000.0,2433000],["2021-06-14",1900.0,1900.0,1900.0,1900.0,0],["2021-06-15",1900.0,1900.0,1900.0,1900.0,0],["2021-06-16",1900.0,1900.0,1900.0,1900.0,0],["2021-06-17",1900.0,1900.0,1900.0,1900.0,0],["2021-06-18",1900.0,1900.0,1800.0,1900.0,1270100],["2021-06-21",1800.0,1800.0,1800.0,1800.0,0],["2021-06-22",1800.0,1800.0,1800.0,1800.0,0],["2021-06-23",1800.0,1800.0,1800.0,1800.0,0],["2021-06-24",1800.0,1800.0,1800.0,1800.0,0],["2021-06-25",1700.0,1900.0,1700.0,1900.0,1493800],["2021-06-28",1800.0,1800.0,1800.0,1800.0,0],["2021-06-29",1800.0,1800.0,1800.0,1800.0,0],["2021-06-30",1800.0,1800.0,1800.0,1800.0,0],["2021-07-01",1800.0,1800.0,1800.0,1800.0,0],["2021-07-02",1800.0,1900.0,1600.0,1700.0,1793900],["2021-07-05",1700.0,1700.0,1700.0,1700.0,0],["2021-07-06",1700.0,1700.0,1700.0,1700.0,0],["2021-07-07",1700.0,1700.0,1700.0,1700.0,0],["2021-07-08",1700.0,1700.0,1700.0,1700.0,0],["2021-07-09",1700.0,1700.0,1500.0,1500.0,1577800],["2021-07-12",1500.0,1500.0,1500.0,1500.0,0],["2021-07-13",1500.0,1500.0,1500.0,1500.0,0],["2021-07-14",1500.0,1500.0,1500.0,1500.0,0],["2021-07-15",1500.0,1500.0,1500.0,1500.0,0],["2021-07-16",1500.0,1500.0,1300.0,1400.0,551800],["2021-07-19",1400.0,1400.0,1400.0,1400.0,0],["2021-07-20",1400.0,1400.0,1400.0,1400.0,0],["2021-07-21",1400.0,1400.0,1400.0,1400.0,0],["2021-07-22",1400.0,1400.0,1400.0,1400.0,0],["2021-07-23",1500.0,1600.0,1300.0,1600.0,864300],["2021-07-26",1500.0,1500.0,1500.0,1500.0,0],["2021-07-27",1500.0,1500.0,1500.0,1500.0,0],["2021-07-28",1500.0,1500.0,1500.0,1500.0,0],["2021-07-29",1500.0,1500.0,1500.0,1500.0,0],["2021-07-30",1600.0,1700.0,1500.0,1700.0,575600],["2021-08-02",1600.0,1600.0,1600.0,1600.0,0],["2021-08-03",1600.0,1600.0,1600.0,1600.0,0],["2021-08-04",1600.0,1600.0,1600.0,1600.0,0],["2021-08-05",1600.0,1600.0,1600.0,1600.0,0],["2021-08-06",1600.0,1700.0,1500.0,1600.0,654000],["2021-08-09",1600.0,1600.0,1600.0,1600.0,0],["2021-08-10",1600.0,1600.0,1600.0,1600.0,0],["2021-08-11",1600.0,1600.0,1600.0,1600.0,0],["2021-08-12",1600.0,1600.0,1600.0,1600.0,0],["2021-08-13",1600.0,1700.0,1500.0,1600.0,267200],["2021-08-16",1600.0,1600.0,1600.0,1600.0,0],["2021-08-17",1600.0,1600.0,1600.0,1600.0,0],["2021-08-18",1600.0,1600.0,1600.0,1600.0,0],["2021-08-19",1600.0,1600.0,1600.0,1600.0,0],["2021-08-20",1600.0,1600.0,1400.0,1500.0,805500],["2021-08-23",1500.0,1500.0,1500.0,1500.0,0],["2021-08-24",1500.0,1500.0,1500.0,1500.0,0],["2021-08-25",1500.0,1500.0,1500.0,1500.0,0],["2021-08-26",1500.0,1500.0,1500.0,1500.0,0],["2021-08-27",1400.0,1500.0,1300.0,1400.0,544000],["2021-08-30",1400.0,1400.0,1400.0,1400.0,0],["2021-08-31",1400.0,1400.0,1400.0,1400.0,0],["2021-09-01",1400.0,1400.0,1400.0,1400.0,0],["2021-09-06",1400.0,1400.0,1400.0,1400.0,0],["2021-09-07",1400.0,1400.0,1400.0,1400.0,0],["2021-09-08",1400.0,1400.0,1400.0,1400.0,0],["2021-09-09",1400.0,1400.0,1400.0,1400.0,0],["2021-09-10",1400.0,1600.0,1400.0,1600.0,1622300],["2021-09-13",1600.0,1600.0,1600.0,1600.0,0],["2021-09-14",1600.0,1600.0,1600.0,1600.0,0],["2021-09-15",1600.0,1600.0,1600.0,1600.0,0],["2021-09-16",1600.0,1600.0,1600.0,1600.0,0],["2021-09-17",1800.0,1800.0,1700.0,1800.0,1013000],["2021-09-20",1800.0,1800.0,1800.0,1800.0,0],["2021-09-21",1800.0,1800.0,1800.0,1800.0,0],["2021-09-22",1800.0,1800.0,1800.0,1800.0,0],["2021-09-23",1800.0,1800.0,1800.0,1800.0,0],["2021-09-24",2000.0,2000.0,2000.0,2000.0,868300],["2021-09-27",2000.0,2000.0,2000.0,2000.0,0],["2021-09-28",2000.0,2000.0,2000.0,2000.0,0],["2021-09-29",2000.0,2000.0,2000.0,2000.0,0],["2021-09-30",2000.0,2000.0,2000.0,2000.0,0],["2021-10-01",2300.0,2300.0,2000.0,2200.0,2976800],["2021-10-04",2200.0,2200.0,2200.0,2200.0,0],["2021-10-05",2200.0,2200.0,2200.0,2200.0,0],["2021-10-06",2200.0,2200.0,2200.0,2200.0,0],["2021-10-07",2200.0,2200.0,2200.0,2200.0,0],["2021-10-08",2300.0,2300.0,2000.0,2200.0,1804400],["2021-10-11",2200.0,2200.0,2200.0,2200.0,0],["2021-10-12",2200.0,2200.0,2200.0,2200.0,0],["2021-10-13",2200.0,2200.0,2200.0,2200.0,0],["2021-10-14",2200.0,2200.0,2200.0,2200.0,0],["2021-10-15",2200.0,2500.0,2200.0,2500.0,1988700],["2021-10-18",2400.0,2400.0,2400.0,2400.0,0],["2021-10-19",2400.0,2400.0,2400.0,2400.0,0],["2021-10-20",2400.0,2400.0,2400.0,2400.0,0],["2021-10-21",2400.0,2400.0,2400.0,2400.0,0],["2021-10-22",2600.0,2700.0,2500.0,2700.0,2179700],["2021-10-25",2700.0,2700.0,2700.0,2700.0,0],["2021-10-26",2700.0,2700.0,2700.0,2700.0,0],["2021-10-27",2700.0,2700.0,2700.0,2700.0,0],["2021-10-28",2700.0,2700.0,2700.0,2700.0,0],["2021-10-29",3100.0,3100.0,3000.0,3100.0,708500],["2021-11-01",3100.0,3100.0,3100.0,3100.0,0],["2021-11-02",3100.0,3100.0,3100.0,3100.0,0],["2021-11-03",3100.0,3100.0,3100.0,3100.0,0],["2021-11-04",3100.0,3100.0,3100.0,3100.0,0],["2021-11-05",3500.0,3500.0,3100.0,3200.0,3063600],["2021-11-08",3300.0,3300.0,3300.0,3300.0,0],["2021-11-09",3300.0,3300.0,3300.0,3300.0,0],["2021-11-10",3300.0,3300.0,3300.0,3300.0,0],["2021-11-11",3300.0,3300.0,3300.0,3300.0,0],["2021-11-12",3200.0,3300.0,2900.0,2900.0,2612100],["2021-11-15",3000.0,3000.0,3000.0,3000.0,0],["2021-11-16",3000.0,3000.0,3000.0,3000.0,0],["2021-11-17",3000.0,3000.0,3000.0,3000.0,0],["2021-11-18",3000.0,3000.0,3000.0,3000.0,0],["2021-11-19",3000.0,3100.0,2700.0,2700.0,2119500],["2021-11-22",2900.0,2900.0,2900.0,2900.0,0],["2021-11-23",2900.0,2900.0,2900.0,2900.0,0],["2021-11-24",2900.0,2900.0,2900.0,2900.0,0],["2021-11-25",2900.0,2900.0,2900.0,2900.0,0],["2021-11-26",2700.0,2900.0,2700.0,2900.0,1353200],["2021-11-29",2800.0,2800.0,2800.0,2800.0,0],["2021-11-30",2800.0,2800.0,2800.0,2800.0,0],["2021-12-01",2800.0,2800.0,2800.0,2800.0,0],["2021-12-02",2800.0,2800.0,2800.0,2800.0,0],["2021-12-03",2800.0,3100.0,2800.0,2900.0,1864100],["2021-12-06",2900.0,2900.0,2900.0,2900.0,0],["2021-12-07",2900.0,2900.0,2900.0,2900.0,0],["2021-12-08",2900.0,2900.0,2900.0,2900.0,0],["2021-12-09",2900.0,2900.0,2900.0,2900.0,0],["2021-12-10",2900.0,3000.0,2600.0,2700.0,1283000],["2021-12-13",2700.0,2700.0,2700.0,2700.0,0],["2021-12-14",2700.0,2700.0,2700.0,2700.0,0],["2021-12-15",2700.0,2700.0,2700.0,2700.0,0],["2021-12-16",2700.0,2700.0,2700.0,2700.0,0],["2021-12-17",2700.0,2700.0,2400.0,2500.0,1476800],["2021-12-20",2500.0,2500.0,2500.0,2500.0,0],["2021-12-21",2500.0,2500.0,2500.0,2500.0,0],["2021-12-22",2500.0,2500.0,2500.0,2500.0,0],["2021-12-23",2500.0,2500.0,2500.0,2500.0,0],["2021-12-24",2500.0,2700.0,2400.0,2500.0,704500],["2021-12-27",2600.0,2600.0,2600.0,2600.0,0],["2021-12-28",2600.0,2600.0,2600.0,2600.0,0],["2021-12-29",2600.0,2600.0,2600.0,2600.0,0],["2021-12-30",2600.0,2600.0,2600.0,2600.0,0],["2021-12-31",2600.0,2800.0,2600.0,2700.0,1225600],["2022-01-04",2700.0,2700.0,2700.0,2700.0,0],["2022-01-05",2700.0,2700.0,2700.0,2700.0,0],["2022-01-06",2700.0,2700.0,2700.0,2700.0,0],["2022-01-07",2700.0,3100.0,2700.0,3100.0,2502300],["2022-01-10",3000.0,3000.0,3000.0,3000.0,0],["2022-01-11",3000.0,3000.0,3000.0,3000.0,0],["2022-01-12",3000.0,3000.0,3000.0,3000.0,0],["2022-01-13",3000.0,3000.0,3000.0,3000.0,0],["2022-01-14",2900.0,2900.0,2600.0,2700.0,2101500],["2022-01-17",2600.0,2600.0,2600.0,2600.0,0],["2022-01-18",2600.0,2600.0,2600.0,2600.0,0],["2022-01-19",2600.0,2600.0,2600.0,2600.0,0],["2022-01-20",2600.0,2600.0,2600.0,2600.0,0],["2022-01-21",2800.0,2800.0,2500.0,2600.0,1311700],["2022-01-24",2600.0,2600.0,2600.0,2600.0,0],["2022-01-25",2600.0,2600.0,2600.0,2600.0,0],["2022-01-26",2600.0,2600.0,2600.0,2600.0,0],["2022-01-27",2600.0,2600.0,2600.0,2600.0,0],["2022-01-28",2600.0,2600.0,2300.0,2500.0,735000],["2022-02-07",2400.0,2400.0,2400.0,2400.0,0],["2022-02-08",2400.0,2400.0,2400.0,2400.0,0],["2022-02-09",2400.0,2400.0,2400.0,2400.0,0],["2022-02-10",2400.0,2400.0,2400.0,2400.0,0],["2022-02-11",2400.0,2700.0,2400.0,2700.0,1504800],["2022-02-14",2700.0,2700.0,2700.0,2700.0,0],["2022-02-15",2700.0,2700.0,2700.0,2700.0,0],["2022-02-16",2700.0,2700.0,2700.0,2700.0,0],["2022-02-17",2700.0,2700.0,2700.0,2700.0,0],["2022-02-18",2900.0,3100.0,2800.0,3000.0,2395300],["2022-02-21",3000.0,3000.0,3000.0,3000.0,0],["2022-02-22",3000.0,3000.0,3000.0,3000.0,0],["2022-02-23",3000.0,3000.0,3000.0,3000.0,0],["2022-02-24",3000.0,3000.0,3000.0,3000.0,0],["2022-02-25",3000.0,3100.0,2800.0,2800.0,542300],["2022-02-28",2900.0,2900.0,2900.0,2900.0,0],["2022-03-01",2900.0,2900.0,2900.0,2900.0,0],["2022-03-02",2900.0,2900.0,2900.0,2900.0,0],["2022-03-03",2900.0,2900.0,2900.0,2900.0,0],["2022-03-04",2900.0,3000.0,2800.0,2900.0,707700],["2022-03-07",2800.0,2800.0,2800.0,2800.0,0],["2022-03-08",2800.0,2800.0,2800.0,2800.0,0],["2022-03-09",2800.0,2800.0,2800.0,2800.0,0],["2022-03-10",2800.0,2800.0,2800.0,2800.0,0],["2022-03-11",2800.0,3000.0,2700.0,2800.0,680600],["2022-03-14",2800.0,2800.0,2800.0,2800.0,0],["2022-03-15",2800.0,2800.0,2800.0,2800.0,0],["2022-03-16",2800.0,2800.0,2800.0,2800.0,0],["2022-03-17",2800.0,2800.0,2800.0,2800.0,0],["2022-03-18",2900.0,3000.0,2800.0,2900.0,941600],["2022-03-21",2900.0,2900.0,2900.0,2900.0,0],["2022-03-22",2900.0,2900.0,2900.0,2900.0,0],["2022-03-23",2900.0,2900.0,2900.0,2900.0,0],["2022-03-24",2900.0,2900.0,2900.0,2900.0,0],["2022-03-25",3000.0,3000.0,2800.0,2900.0,799100],["2022-03-28",2800.0,2800.0,2800.0,2800.0,0],["2022-03-29",2800.0,2800.0,2800.0,2800.0,0],["2022-03-30",2800.0,2800.0,2800.0,2800.0,0],["2022-03-31",2800.0,2800.0,2800.0,2800.0,0],["2022-04-01",2800.0,2800.0,2600.0,2600.0,732000],["2022-04-04",2600.0,2600.0,2600.0,2600.0,0],["2022-04-05",2600.0,2600.0,2600.0,2600.0,0],["2022-04-06",2600.0,2600.0,2600.0,2600.0,0],["2022-04-07",2600.0,2600.0,2600.0,2600.0,0],["2022-04-08",2700.0,2700.0,2300.0,2300.0,535900],["2022-04-12",2400.0,2400.0,2400.0,2400.0,0],["2022-04-13",2400.0,2400.0,2400.0,2400.0,0],["2022-04-14",2400.0,2400.0,2400.0,2400.0,0],["2022-04-15",2400.0,2400.0,2100.0,2300.0,546500],["2022-04-18",2200.0,2200.0,2200.0,2200.0,0],["2022-04-19",2200.0,2200.0,2200.0,2200.0,0],["2022-04-20",2200.0,2200.0,2200.0,2200.0,0],["2022-04-21",2200.0,2200.0,2200.0,2200.0,0],["2022-04-22",1900.0,2100.0,1900.0,1900.0,631600],["2022-04-25",1900.0,1900.0,1900.0,1900.0,0],["2022-04-26",1900.0,1900.0,1900.0,1900.0,0],["2022-04-27",1900.0,1900.0,1900.0,1900.0,0],["2022-04-28",1900.0,1900.0,1900.0,1900.0,0],["2022-04-29",1900.0,2100.0,1700.0,2100.0,629100],["2022-05-04",2000.0,2000.0,2000.0,2000.0,0],["2022-05-05",2000.0,2000.0,2000.0,2000.0,0],["2022-05-06",2100.0,2100.0,1900.0,1900.0,209500],["2022-05-09",1900.0,1900.0,1900.0,1900.0,0],["2022-05-10",1900.0,1900.0,1900.0,1900.0,0],["2022-05-11",1900.0,1900.0,1900.0,1900.0,0],["2022-05-12",1900.0,1900.0,1900.0,1900.0,0],["2022-05-13",1900.0,1900.0,1700.0,1700.0,715700],["2022-05-16",1700.0,1700.0,1700.0,1700.0,0],["2022-05-17",1700.0,1700.0,1700.0,1700.0,0],["2022-05-18",1700.0,1700.0,1700.0,1700.0,0],["2022-05-19",1700.0,1700.0,1700.0,1700.0,0],["2022-05-20",1600.0,1900.0,1600.0,1800.0,307500],["2022-05-23",1800.0,1800.0,1800.0,1800.0,0],["2022-05-24",1800.0,1800.0,1800.0,1800.0,0],["2022-05-25",1800.0,1800.0,1800.0,1800.0,0],["2022-05-26",1800.0,1800.0,1800.0,1800.0,0],["2022-05-27",1900.0,1900.0,1700.0,1700.0,274400],["2022-05-30",1700.0,1700.0,1700.0,1700.0,0],["2022-05-31",1700.0,1700.0,1700.0,1700.0,0],["2022-06-01",1700.0,1700.0,1700.0,1700.0,0],["2022-06-02",1700.0,1700.0,1700.0,1700.0,0],["2022-06-03",1600.0,1700.0,1600.0,1700.0,172200],["2022-06-06",1700.0,1700.0,1700.0,1700.0,0],["2022-06-07",1700.0,1700.0,1700.0,1700.0,0],["2022-06-08",1700.0,1700.0,1700.0,1700.0,0],["2022-06-09",1700.0,1700.0,1700.0,1700.0,0],["2022-06-10",1700.0,1800.0,1600.0,1600.0,111700],["2022-06-13",1700.0,1700.0,1700.0,1700.0,0],["2022-06-14",1700.0,1700.0,1700.0,1700.0,0],["2022-06-15",1700.0,1700.0,1700.0,1700.0,0],["2022-06-16",1700.0,1700.0,1700.0,1700.0,0],["2022-06-17",1700.0,1700.0,1500.0,1500.0,195800],["2022-06-20",1500.0,1500.0,1500.0,1500.0,0],["2022-06-21",1500.0,1500.0,1500.0,1500.0,0],["2022-06-22",1500.0,1500.0,1500.0,1500.0,0],["2022-06-23",1500.0,1500.0,1500.0,1500.0,0],["2022-06-24",1400.0,1500.0,1300.0,1400.0,631500],["2022-06-27",1300.0,1300.0,1300.0,1300.0,0],["2022-06-28",1300.0,1300.0,1300.0,1300.0,0],["2022-06-29",1300.0,1300.0,1300.0,1300.0,0],["2022-06-30",1300.0,1300.0,1300.0,1300.0,0],["2022-07-01",1300.0,1400.0,1200.0,1300.0,304700],["2022-07-04",1300.0,1300.0,1300.0,1300.0,0],["2022-07-05",1300.0,1300.0,1300.0,1300.0,0],["2022-07-06",1300.0,1300.0,1300.0,1300.0,0],["2022-07-07",1300.0,1300.0,1300.0,1300.0,0],["2022-07-08",1300.0,1400.0,1300.0,1300.0,63900],["2022-07-11",1400.0,1400.0,1400.0,1400.0,0],["2022-07-12",1400.0,1400.0,1400.0,1400.0,0],["2022-07-13",1400.0,1400.0,1400.0,1400.0,0],["2022-07-14",1400.0,1400.0,1400.0,1400.0,0],["2022-07-15",1400.0,1500.0,1300.0,1400.0,311100],["2022-07-18",1400.0,1400.0,1400.0,1400.0,0],["2022-07-19",1400.0,1400.0,1400.0,1400.0,0],["2022-07-20",1400.0,1400.0,1400.0,1400.0,0],["2022-07-21",1400.0,1400.0,1400.0,1400.0,0],["2022-07-22",1400.0,1600.0,1400.0,1600.0,500800],["2022-07-25",1600.0,1600.0,1600.0,1600.0,0],["2022-07-26",1600.0,1600.0,1600.0,1600.0,0],["2022-07-27",1600.0,1600.0,1600.0,1600.0,0],["2022-07-28",1600.0,1600.0,1600.0,1600.0,0],["2022-07-29",1700.0,1700.0,1500.0,1600.0,265300],["2022-08-01",1600.0,1600.0,1600.0,1600.0,0],["2022-08-02",1600.0,1600.0,1600.0,1600.0,0],["2022-08-03",1600.0,1600.0,1600.0,1600.0,0],["2022-08-04",1600.0,1600.0,1600.0,1600.0,0],["2022-08-05",1600.0,1800.0,1600.0,1700.0,366600],["2022-08-08",1700.0,1700.0,1700.0,1700.0,0],["2022-08-09",1700.0,1700.0,1700.0,1700.0,0],["2022-08-10",1700.0,1700.0,1700.0,1700.0,0],["2022-08-11",1700.0,1700.0,1700.0,1700.0,0],["2022-08-12",1800.0,1900.0,1700.0,1800.0,1066900],["2022-08-15",1900.0,1900.0,1900.0,1900.0,0],["2022-08-16",1900.0,1900.0,1900.0,1900.0,0],["2022-08-17",1900.0,1900.0,1900.0,1900.0,0],["2022-08-18",1900.0,1900.0,1900.0,1900.0,0],["2022-08-19",1900.0,1900.0,1700.0,1700.0,588800],["2022-08-22",1700.0,1700.0,1700.0,1700.0,0],["2022-08-23",1700.0,1700.0,1700.0,1700.0,0],["2022-08-24",1700.0,1700.0,1700.0,1700.0,0],["2022-08-25",1700.0,1700.0,1700.0,1700.0,0],["2022-08-26",1700.0,1700.0,1500.0,1600.0,128500],["2022-08-29",1600.0,1600.0,1600.0,1600.0,0],["2022-08-30",1600.0,1600.0,1600.0,1600.0,0],["2022-08-31",1600.0,1600.0,1600.0,1600.0,0],["2022-09-05",1600.0,1600.0,1600.0,1600.0,0],["2022-09-06",1600.0,1600.0,1600.0,1600.0,0],["2022-09-07",1600.0,1600.0,1600.0,1600.0,0],["2022-09-08",1600.0,1600.0,1600.0,1600.0,0],["2022-09-09",1600.0,1600.0,1400.0,1600.0,163300],["2022-09-12",1500.0,1500.0,1500.0,1500.0,0],["2022-09-13",1500.0,1500.0,1500.0,1500.0,0],["2022-09-14",1500.0,1500.0,1500.0,1500.0,0],["2022-09-15",1500.0,1500.0,1500.0,1500.0,0],["2022-09-16",1500.0,1500.0,1400.0,1400.0,103000],["2022-09-19",1400.0,1400.0,1400.0,1400.0,0],["2022-09-20",1400.0,1400.0,1400.0,1400.0,0],["2022-09-21",1400.0,1400.0,1400.0,1400.0,0],["2022-09-22",1400.0,1400.0,1400.0,1400.0,0],["2022-09-23",1500.0,1500.0,1400.0,1500.0,105400],["2022-09-26",1400.0,1400.0,1400.0,1400.0,0],["2022-09-27",1400.0,1400.0,1400.0,1400.0,0],["2022-09-28",1400.0,1400.0,1400.0,1400.0,0],["2022-09-29",1400.0,1400.0,1400.0,1400.0,0],["2022-09-30",1300.0,1400.0,1200.0,1300.0,254100],["2022-10-03",1300.0,1300.0,1300.0,1300.0,0],["2022-10-04",1300.0,1300.0,1300.0,1300.0,0],["2022-10-05",1300.0,1300.0,1300.0,1300.0,0],["2022-10-06",1300.0,1300.0,1300.0,1300.0,0],["2022-10-07",1200.0,1300.0,1200.0,1200.0,263200],["2022-10-10",1200.0,1200.0,1200.0,1200.0,0],["2022-10-11",1200.0,1200.0,1200.0,1200.0,0],["2022-10-12",1200.0,1200.0,1200.0,1200.0,0],["2022-10-13",1200.0,1200.0,1200.0,1200.0,0],["2022-10-14",1200.0,1300.0,1100.0,1300.0,77300],["2022-10-17",1200.0,1200.0,1200.0,1200.0,0],["2022-10-18",1200.0,1200.0,1200.0,1200.0,0],["2022-10-19",1200.0,1200.0,1200.0,1200.0,0],["2022-10-20",1200.0,1200.0,1200.0,1200.0,0],["2022-10-21",1100.0,1200.0,1100.0,1100.0,132100],["2022-10-24",1100.0,1100.0,1100.0,1100.0,0],["2022-10-25",1100.0,1100.0,1100.0,1100.0,0],["2022-10-26",1100.0,1100.0,1100.0,1100.0,0],["2022-10-27",1100.0,1100.0,1100.0,1100.0,0],["2022-10-28",1100.0,1200.0,1000.0,1100.0,168600],["2022-10-31",1000.0,1000.0,1000.0,1000.0,0],["2022-11-01",1000.0,1000.0,1000.0,1000.0,0],["2022-11-02",1000.0,1000.0,1000.0,1000.0,0],["2022-11-03",1000.0,1000.0,1000.0,1000.0,0],["2022-11-04",900.0,1000.0,900.0,900.0,113600],["2022-11-07",900.0,900.0,900.0,900.0,0],["2022-11-08",900.0,900.0,900.0,900.0,0],["2022-11-09",900.0,900.0,900.0,900.0,0],["2022-11-10",900.0,900.0,900.0,900.0,0],["2022-11-11",800.0,900.0,800.0,800.0,130900],["2022-11-14",800.0,800.0,800.0,800.0,0],["2022-11-15",800.0,800.0,800.0,800.0,0],["2022-11-16",800.0,800.0,800.0,800.0,0],["2022-11-17",800.0,800.0,800.0,800.0,0],["2022-11-18",900.0,900.0,800.0,900.0,181200],["2022-11-21",900.0,900.0,900.0,900.0,0],["2022-11-22",900.0,900.0,900.0,900.0,0],["2022-11-23",900.0,900.0,900.0,900.0,0],["2022-11-24",900.0,900.0,900.0,900.0,0],["2022-11-25",900.0,1000.0,800.0,800.0,148000],["2022-11-28",800.0,800.0,800.0,800.0,0],["2022-11-29",800.0,800.0,800.0,800.0,0],["2022-11-30",800.0,800.0,800.0,800.0,0],["2022-12-01",800.0,800.0,800.0,800.0,0],["2022-12-02",900.0,900.0,900.0,900.0,341600],["2022-12-05",900.0,900.0,900.0,900.0,0],["2022-12-06",900.0,900.0,900.0,900.0,0],["2022-12-07",900.0,900.0,900.0,900.0,0],["2022-12-08",900.0,900.0,900.0,900.0,0],["2022-12-09",1000.0,1000.0,900.0,1000.0,465600],["2022-12-12",1000.0,1000.0,1000.0,1000.0,0],["2022-12-13",1000.0,1000.0,1000.0,1000.0,0],["2022-12-14",1000.0,1000.0,1000.0,1000.0,0],["2022-12-15",1000.0,1000.0,1000.0,1000.0,0],["2022-12-16",1000.0,1000.0,900.0,1000.0,116100],["2022-12-19",1000.0,1000.0,1000.0,1000.0,0],["2022-12-20",1000.0,1000.0,1000.0,1000.0,0],["2022-12-21",1000.0,1000.0,1000.0,1000.0,0],["2022-12-22",1000.0,1000.0,1000.0,1000.0,0],["2022-12-23",900.0,1000.0,900.0,900.0,139300],["2022-12-26",900.0,900.0,900.0,900.0,0],["2022-12-27",900.0,900.0,900.0,900.0,0],["2022-12-28",900.0,900.0,900.0,900.0,0],["2022-12-29",900.0,900.0,900.0,900.0,0],["2022-12-30",900.0,900.0,800.0,800.0,81300],["2023-01-03",800.0,800.0,800.0,800.0,0],["2023-01-04",800.0,800.0,800.0,800.0,0],["2023-01-05",800.0,800.0,800.0,800.0,0],["2023-01-06",800.0,900.0,800.0,800.0,105700],["2023-01-09",800.0,800.0,800.0,800.0,0],["2023-01-10",800.0,800.0,800.0,800.0,0],["2023-01-11",800.0,800.0,800.0,800.0,0],["2023-01-12",800.0,800.0,800.0,800.0,0],["2023-01-13",800.0,900.0,700.0,800.0,139100],["2023-01-16",800.0,800.0,800.0,800.0,0],["2023-01-17",800.0,800.0,800.0,800.0,0],["2023-01-18",800.0,800.0,800.0,800.0,0],["2023-01-19",800.0,800.0,800.0,800.0,0],["2023-01-27",800.0,900.0,800.0,900.0,67200],["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",900.0,900.0,800.0,900.0,54200],["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",900.0,900.0,700.0,800.0,82600],["2023-02-13",800.0,800.0,800.0,800.0,0],["2023-02-14",800.0,800.0,800.0,800.0,0],["2023-02-15",800.0,800.0,800.0,800.0,0],["2023-02-16",800.0,800.0,800.0,800.0,0],["2023-02-17",800.0,900.0,800.0,800.0,815500],["2023-02-20",800.0,800.0,800.0,800.0,0],["2023-02-21",800.0,800.0,800.0,800.0,0],["2023-02-22",800.0,800.0,800.0,800.0,0],["2023-02-23",800.0,800.0,800.0,800.0,0],["2023-02-24",800.0,900.0,700.0,800.0,52800],["2023-02-27",800.0,800.0,800.0,800.0,0],["2023-02-28",800.0,800.0,800.0,800.0,0],["2023-03-01",800.0,800.0,800.0,800.0,0],["2023-03-02",800.0,800.0,800.0,800.0,0],["2023-03-03",800.0,800.0,700.0,700.0,47600],["2023-03-06",700.0,700.0,700.0,700.0,0],["2023-03-07",700.0,700.0,700.0,700.0,0],["2023-03-08",700.0,700.0,700.0,700.0,0],["2023-03-09",700.0,700.0,700.0,700.0,0],["2023-03-10",800.0,800.0,700.0,700.0,170200],["2023-03-13",700.0,700.0,700.0,700.0,0],["2023-03-14",700.0,700.0,700.0,700.0,0],["2023-03-15",700.0,700.0,700.0,700.0,0],["2023-03-16",700.0,700.0,700.0,700.0,0],["2023-03-17",800.0,800.0,600.0,700.0,198200],["2023-03-20",700.0,700.0,700.0,700.0,0],["2023-03-21",700.0,700.0,700.0,700.0,0],["2023-03-22",700.0,700.0,700.0,700.0,0],["2023-03-23",700.0,700.0,700.0,700.0,0],["2023-03-24",700.0,700.0,600.0,700.0,27400],["2023-03-27",700.0,700.0,700.0,700.0,0],["2023-03-28",700.0,700.0,700.0,700.0,0],["2023-03-29",700.0,700.0,700.0,700.0,0],["2023-03-30",700.0,700.0,700.0,700.0,0],["2023-03-31",600.0,700.0,600.0,700.0,64000],["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",600.0,700.0,600.0,700.0,141000],["2023-04-10",600.0,600.0,600.0,600.0,0],["2023-04-11",600.0,600.0,600.0,600.0,0],["2023-04-12",600.0,600.0,600.0,600.0,0],["2023-04-13",600.0,600.0,600.0,600.0,0],["2023-04-14",600.0,700.0,500.0,500.0,243700],["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",600.0,700.0,500.0,600.0,206200],["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",500.0,600.0,500.0,600.0,254400],["2023-05-04",600.0,600.0,600.0,600.0,0],["2023-05-05",700.0,700.0,700.0,700.0,22200],["2023-05-08",700.0,700.0,700.0,700.0,0],["2023-05-09",700.0,700.0,700.0,700.0,0],["2023-05-10",700.0,700.0,700.0,700.0,0],["2023-05-11",700.0,700.0,700.0,700.0,0],["2023-05-12",700.0,800.0,600.0,700.0,178500],["2023-05-15",700.0,700.0,700.0,700.0,0],["2023-05-16",700.0,700.0,700.0,700.0,0],["2023-05-17",700.0,700.0,700.0,700.0,0],["2023-05-18",700.0,700.0,700.0,700.0,0],["2023-05-19",700.0,700.0,600.0,700.0,215300],["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",700.0,700.0,600.0,700.0,80200],["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",700.0,700.0,700.0,700.0,127100],["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",800.0,800.0,800.0,800.0,96200],["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",900.0,900.0,800.0,900.0,1056300],["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",900.0,900.0,800.0,900.0,694400],["2023-06-26",800.0,800.0,800.0,800.0,0],["2023-06-27",800.0,800.0,800.0,800.0,0],["2023-06-28",800.0,800.0,800.0,800.0,0],["2023-06-29",800.0,800.0,800.0,800.0,0],["2023-06-30",800.0,800.0,700.0,700.0,443100],["2023-07-03",700.0,700.0,700.0,700.0,0],["2023-07-04",700.0,700.0,700.0,700.0,0],["2023-07-05",700.0,700.0,700.0,700.0,0],["2023-07-06",700.0,700.0,700.0,700.0,0],["2023-07-07",800.0,800.0,700.0,800.0,77100],["2023-07-10",700.0,700.0,700.0,700.0,0],["2023-07-11",700.0,700.0,700.0,700.0,0],["2023-07-12",700.0,700.0,700.0,700.0,0],["2023-07-13",700.0,700.0,700.0,700.0,0],["2023-07-14",800.0,800.0,600.0,800.0,534100],["2023-07-17",700.0,700.0,700.0,700.0,0],["2023-07-18",700.0,700.0,700.0,700.0,0],["2023-07-19",700.0,700.0,700.0,700.0,0],["2023-07-20",700.0,700.0,700.0,700.0,0],["2023-07-21",700.0,800.0,700.0,800.0,40800],["2023-07-24",800.0,800.0,800.0,800.0,0],["2023-07-25",800.0,800.0,800.0,800.0,0],["2023-07-26",800.0,800.0,800.0,800.0,0],["2023-07-27",800.0,800.0,800.0,800.0,0],["2023-07-28",800.0,800.0,700.0,800.0,217900],["2023-07-31",800.0,800.0,800.0,800.0,0],["2023-08-01",800.0,800.0,800.0,800.0,0],["2023-08-02",800.0,800.0,800.0,800.0,0],["2023-08-03",800.0,800.0,800.0,800.0,0],["2023-08-04",800.0,800.0,700.0,800.0,457700],["2023-08-07",700.0,700.0,700.0,700.0,0],["2023-08-08",700.0,700.0,700.0,700.0,0],["2023-08-09",700.0,700.0,700.0,700.0,0],["2023-08-10",700.0,700.0,700.0,700.0,0],["2023-08-11",700.0,800.0,700.0,800.0,315600],["2023-08-14",800.0,800.0,800.0,800.0,0],["2023-08-15",800.0,800.0,800.0,800.0,0],["2023-08-16",800.0,800.0,800.0,800.0,0],["2023-08-17",800.0,800.0,800.0,800.0,0],["2023-08-18",800.0,800.0,700.0,700.0,656900],["2023-08-21",700.0,700.0,700.0,700.0,0],["2023-08-22",700.0,700.0,700.0,700.0,0],["2023-08-23",700.0,700.0,700.0,700.0,0],["2023-08-24",700.0,700.0,700.0,700.0,0],["2023-08-25",700.0,800.0,600.0,800.0,354700],["2023-08-28",700.0,700.0,700.0,700.0,0],["2023-08-29",700.0,700.0,700.0,700.0,0],["2023-08-30",700.0,700.0,700.0,700.0,0],["2023-08-31",700.0,700.0,700.0,700.0,0],["2023-09-05",700.0,700.0,700.0,700.0,0],["2023-09-06",700.0,700.0,700.0,700.0,0],["2023-09-07",700.0,700.0,700.0,700.0,0],["2023-09-08",700.0,800.0,700.0,800.0,210100],["2023-09-11",700.0,700.0,700.0,700.0,0],["2023-09-12",700.0,700.0,700.0,700.0,0],["2023-09-13",700.0,700.0,700.0,700.0,0],["2023-09-14",700.0,700.0,700.0,700.0,0],["2023-09-15",700.0,800.0,600.0,700.0,469000],["2023-09-18",700.0,700.0,700.0,700.0,0],["2023-09-19",700.0,700.0,700.0,700.0,0],["2023-09-20",700.0,700.0,700.0,700.0,0],["2023-09-21",700.0,700.0,700.0,700.0,0],["2023-09-22",700.0,700.0,600.0,600.0,153900],["2023-09-25",600.0,600.0,600.0,600.0,0],["2023-09-26",600.0,600.0,600.0,600.0,0],["2023-09-27",600.0,600.0,600.0,600.0,0],["2023-09-28",600.0,600.0,600.0,600.0,0],["2023-09-29",600.0,700.0,500.0,700.0,231200],["2023-10-02",600.0,600.0,600.0,600.0,0],["2023-10-03",600.0,600.0,600.0,600.0,0],["2023-10-04",600.0,600.0,600.0,600.0,0],["2023-10-05",600.0,600.0,600.0,600.0,0],["2023-10-06",600.0,700.0,500.0,700.0,205400],["2023-10-09",600.0,600.0,600.0,600.0,0],["2023-10-10",600.0,600.0,600.0,600.0,0],["2023-10-11",600.0,600.0,600.0,600.0,0],["2023-10-12",600.0,600.0,600.0,600.0,0],["2023-10-13",600.0,700.0,600.0,700.0,38700],["2023-10-16",600.0,600.0,600.0,600.0,0],["2023-10-17",600.0,600.0,600.0,600.0,0],["2023-10-18",600.0,600.0,600.0,600.0,0],["2023-10-19",600.0,600.0,600.0,600.0,0],["2023-10-20",600.0,700.0,500.0,700.0,121700],["2023-10-23",600.0,600.0,600.0,600.0,0],["2023-10-24",600.0,600.0,600.0,600.0,0],["2023-10-25",600.0,600.0,600.0,600.0,0],["2023-10-26",600.0,600.0,600.0,600.0,0],["2023-10-27",600.0,700.0,500.0,700.0,305300],["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",700.0,700.0,600.0,600.0,72100],["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",600.0,700.0,600.0,700.0,70100],["2023-11-13",600.0,600.0,600.0,600.0,0],["2023-11-14",600.0,600.0,600.0,600.0,0],["2023-11-15",600.0,600.0,600.0,600.0,0],["2023-11-16",600.0,600.0,600.0,600.0,0],["2023-11-17",600.0,700.0,500.0,700.0,450700],["2023-11-20",600.0,600.0,600.0,600.0,0],["2023-11-21",600.0,600.0,600.0,600.0,0],["2023-11-22",600.0,600.0,600.0,600.0,0],["2023-11-23",600.0,600.0,600.0,600.0,0],["2023-11-24",600.0,700.0,500.0,600.0,300600],["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",600.0,600.0,500.0,600.0,135100],["2023-12-04",500.0,500.0,500.0,500.0,0],["2023-12-05",500.0,500.0,500.0,500.0,0],["2023-12-06",500.0,500.0,500.0,500.0,0],["2023-12-07",500.0,500.0,500.0,500.0,0],["2023-12-08",500.0,600.0,500.0,600.0,189700],["2023-12-11",500.0,500.0,500.0,500.0,0],["2023-12-12",500.0,500.0,500.0,500.0,0],["2023-12-13",500.0,500.0,500.0,500.0,0],["2023-12-14",500.0,500.0,500.0,500.0,0],["2023-12-15",600.0,600.0,500.0,500.0,52300],["2023-12-18",500.0,500.0,500.0,500.0,0],["2023-12-19",500.0,500.0,500.0,500.0,0],["2023-12-20",500.0,500.0,500.0,500.0,0],["2023-12-21",500.0,500.0,500.0,500.0,0],["2023-12-22",500.0,600.0,400.0,500.0,186600],["2023-12-25",500.0,500.0,500.0,500.0,0],["2023-12-26",500.0,500.0,500.0,500.0,0],["2023-12-27",500.0,500.0,500.0,500.0,0],["2023-12-28",500.0,500.0,500.0,500.0,0],["2023-12-29",400.0,600.0,400.0,600.0,152200],["2024-01-02",500.0,500.0,500.0,500.0,0],["2024-01-03",500.0,500.0,500.0,500.0,0],["2024-01-04",500.0,500.0,500.0,500.0,0],["2024-01-05",600.0,600.0,500.0,600.0,205800],["2024-01-08",500.0,500.0,500.0,500.0,0],["2024-01-09",500.0,500.0,500.0,500.0,0],["2024-01-10",500.0,500.0,500.0,500.0,0],["2024-01-11",500.0,500.0,500.0,500.0,0],["2024-01-12",600.0,600.0,400.0,500.0,119000],["2024-01-15",500.0,500.0,500.0,500.0,0],["2024-01-16",500.0,500.0,500.0,500.0,0],["2024-01-17",500.0,500.0,500.0,500.0,0],["2024-01-18",500.0,500.0,500.0,500.0,0],["2024-01-19",600.0,600.0,500.0,600.0,31500],["2024-01-22",600.0,600.0,600.0,600.0,0],["2024-01-23",600.0,600.0,600.0,600.0,0],["2024-01-24",600.0,600.0,600.0,600.0,0],["2024-01-25",600.0,600.0,600.0,600.0,0],["2024-01-26",600.0,600.0,500.0,600.0,124200],["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",500.0,600.0,500.0,600.0,152500],["2024-02-05",500.0,500.0,500.0,500.0,0],["2024-02-06",500.0,500.0,500.0,500.0,0],["2024-02-07",500.0,500.0,500.0,500.0,0],["2024-02-15",500.0,500.0,500.0,500.0,0],["2024-02-16",600.0,600.0,500.0,600.0,102300],["2024-02-19",500.0,500.0,500.0,500.0,0],["2024-02-20",500.0,500.0,500.0,500.0,0],["2024-02-21",500.0,500.0,500.0,500.0,0],["2024-02-22",500.0,500.0,500.0,500.0,0],["2024-02-23",600.0,600.0,600.0,600.0,380700],["2024-02-26",600.0,600.0,600.0,600.0,0],["2024-02-27",600.0,600.0,600.0,600.0,0],["2024-02-28",600.0,600.0,600.0,600.0,0],["2024-02-29",600.0,600.0,600.0,600.0,0],["2024-03-01",600.0,700.0,500.0,600.0,169700],["2024-03-04",600.0,600.0,600.0,600.0,0],["2024-03-05",600.0,600.0,600.0,600.0,0],["2024-03-06",600.0,600.0,600.0,600.0,0],["2024-03-07",600.0,600.0,600.0,600.0,0],["2024-03-08",600.0,600.0,500.0,600.0,53100],["2024-03-11",500.0,500.0,500.0,500.0,0],["2024-03-12",500.0,500.0,500.0,500.0,0],["2024-03-13",500.0,500.0,500.0,500.0,0],["2024-03-14",500.0,500.0,500.0,500.0,0],["2024-03-15",600.0,600.0,500.0,600.0,192100],["2024-03-18",600.0,600.0,600.0,600.0,0],["2024-03-19",600.0,600.0,600.0,600.0,0],["2024-03-20",600.0,600.0,600.0,600.0,0],["2024-03-21",600.0,600.0,600.0,600.0,0],["2024-03-22",600.0,700.0,500.0,600.0,197700],["2024-03-25",600.0,600.0,600.0,600.0,0],["2024-03-26",600.0,600.0,600.0,600.0,0],["2024-03-27",600.0,600.0,600.0,600.0,0],["2024-03-28",600.0,600.0,600.0,600.0,0],["2024-03-29",600.0,600.0,500.0,600.0,38500],["2024-04-01",600.0,600.0,600.0,600.0,0],["2024-04-02",600.0,600.0,600.0,600.0,0],["2024-04-03",600.0,600.0,600.0,600.0,0],["2024-04-04",600.0,600.0,600.0,600.0,0],["2024-04-05",500.0,600.0,500.0,600.0,49100],["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",600.0,700.0,600.0,600.0,183300],["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",600.0,600.0,500.0,600.0,64400],["2024-04-22",500.0,500.0,500.0,500.0,0],["2024-04-23",500.0,500.0,500.0,500.0,0],["2024-04-24",500.0,500.0,500.0,500.0,0],["2024-04-25",500.0,500.0,500.0,500.0,0],["2024-04-26",600.0,600.0,500.0,600.0,11400],["2024-05-02",500.0,500.0,500.0,500.0,0],["2024-05-03",500.0,600.0,500.0,600.0,44400],["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",600.0,700.0,500.0,700.0,307200],["2024-05-13",600.0,600.0,600.0,600.0,0],["2024-05-14",600.0,600.0,600.0,600.0,0],["2024-05-15",600.0,600.0,600.0,600.0,0],["2024-05-16",600.0,600.0,600.0,600.0,0],["2024-05-17",600.0,700.0,500.0,600.0,172000],["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",600.0,700.0,600.0,700.0,413600],["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",700.0,800.0,600.0,700.0,501700],["2024-06-03",700.0,700.0,700.0,700.0,0],["2024-06-04",700.0,700.0,700.0,700.0,0],["2024-06-05",700.0,700.0,700.0,700.0,0],["2024-06-06",700.0,700.0,700.0,700.0,0],["2024-06-07",700.0,800.0,700.0,800.0,994000],["2024-06-10",700.0,700.0,700.0,700.0,0],["2024-06-11",700.0,700.0,700.0,700.0,0],["2024-06-12",700.0,700.0,700.0,700.0,0],["2024-06-13",700.0,700.0,700.0,700.0,0],["2024-06-14",700.0,800.0,700.0,800.0,395900],["2024-06-17",800.0,800.0,800.0,800.0,0],["2024-06-18",800.0,800.0,800.0,800.0,0],["2024-06-19",800.0,800.0,800.0,800.0,0],["2024-06-20",800.0,800.0,800.0,800.0,0],["2024-06-21",800.0,900.0,800.0,900.0,1510800],["2024-06-24",900.0,900.0,900.0,900.0,0],["2024-06-25",900.0,900.0,900.0,900.0,0],["2024-06-26",900.0,900.0,900.0,900.0,0],["2024-06-27",900.0,900.0,900.0,900.0,0],["2024-06-28",800.0,900.0,800.0,800.0,920600],["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",700.0,800.0,700.0,800.0,462400],["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",600.0,800.0,600.0,800.0,133400],["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",700.0,700.0,600.0,700.0,53900],["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",600.0,800.0,600.0,700.0,100300],["2024-07-29",700.0,700.0,700.0,700.0,0],["2024-07-30",700.0,700.0,700.0,700.0,0],["2024-07-31",700.0,700.0,700.0,700.0,0],["2024-08-01",700.0,700.0,700.0,700.0,0],["2024-08-02",700.0,800.0,600.0,700.0,234400],["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",700.0,700.0,600.0,700.0,11500],["2024-08-12",600.0,600.0,600.0,600.0,0],["2024-08-13",600.0,600.0,600.0,600.0,0],["2024-08-14",600.0,600.0,600.0,600.0,0],["2024-08-15",600.0,600.0,600.0,600.0,0],["2024-08-16",600.0,700.0,600.0,700.0,553900],["2024-08-19",600.0,600.0,600.0,600.0,0],["2024-08-20",600.0,600.0,600.0,600.0,0],["2024-08-21",600.0,600.0,600.0,600.0,0],["2024-08-22",600.0,600.0,600.0,600.0,0],["2024-08-23",600.0,700.0,500.0,500.0,127800],["2024-08-26",600.0,600.0,600.0,600.0,0],["2024-08-27",600.0,600.0,600.0,600.0,0],["2024-08-28",600.0,600.0,600.0,600.0,0],["2024-08-29",600.0,600.0,600.0,600.0,0],["2024-08-30",600.0,700.0,500.0,700.0,60200],["2024-09-04",600.0,600.0,600.0,600.0,0],["2024-09-05",600.0,600.0,600.0,600.0,0],["2024-09-06",600.0,700.0,500.0,700.0,80000],["2024-09-09",600.0,600.0,600.0,600.0,0],["2024-09-10",600.0,600.0,600.0,600.0,0],["2024-09-11",600.0,600.0,600.0,600.0,0],["2024-09-12",600.0,600.0,600.0,600.0,0],["2024-09-13",600.0,600.0,500.0,500.0,89300],["2024-09-16",500.0,500.0,500.0,500.0,0],["2024-09-17",500.0,500.0,500.0,500.0,0],["2024-09-18",500.0,500.0,500.0,500.0,0],["2024-09-19",500.0,500.0,500.0,500.0,0],["2024-09-20",600.0,600.0,600.0,600.0,216600],["2024-09-23",600.0,600.0,600.0,600.0,0],["2024-09-24",600.0,600.0,600.0,600.0,0],["2024-09-25",600.0,600.0,600.0,600.0,0],["2024-09-26",600.0,600.0,600.0,600.0,0],["2024-09-27",600.0,600.0,500.0,600.0,145800],["2024-09-30",500.0,500.0,500.0,500.0,0],["2024-10-01",500.0,500.0,500.0,500.0,0],["2024-10-02",500.0,500.0,500.0,500.0,0],["2024-10-03",500.0,500.0,500.0,500.0,0],["2024-10-04",600.0,600.0,500.0,600.0,182600],["2024-10-07",500.0,500.0,500.0,500.0,0],["2024-10-08",500.0,500.0,500.0,500.0,0],["2024-10-09",500.0,500.0,500.0,500.0,0],["2024-10-10",500.0,500.0,500.0,500.0,0],["2024-10-11",600.0,600.0,500.0,600.0,10300],["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",600.0,600.0,500.0,600.0,20900],["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",600.0,600.0,500.0,600.0,139600],["2024-10-28",500.0,500.0,500.0,500.0,0],["2024-10-29",500.0,500.0,500.0,500.0,0],["2024-10-30",500.0,500.0,500.0,500.0,0],["2024-10-31",500.0,500.0,500.0,500.0,0],["2024-11-01",600.0,600.0,500.0,600.0,22000],["2024-11-04",500.0,500.0,500.0,500.0,0],["2024-11-05",500.0,500.0,500.0,500.0,0],["2024-11-06",500.0,500.0,500.0,500.0,0],["2024-11-07",500.0,500.0,500.0,500.0,0],["2024-11-08",600.0,600.0,500.0,600.0,645100],["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",600.0,700.0,500.0,700.0,125600],["2024-11-18",600.0,600.0,600.0,600.0,0],["2024-11-19",600.0,600.0,600.0,600.0,0],["2024-11-20",600.0,600.0,600.0,600.0,0],["2024-11-21",600.0,600.0,600.0,600.0,0],["2024-11-22",600.0,700.0,600.0,700.0,63100],["2024-11-25",700.0,700.0,700.0,700.0,0],["2024-11-26",700.0,700.0,700.0,700.0,0],["2024-11-27",700.0,700.0,700.0,700.0,0],["2024-11-28",700.0,700.0,700.0,700.0,0],["2024-11-29",600.0,700.0,600.0,700.0,21800],["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",600.0,700.0,500.0,700.0,169500],["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",600.0,600.0,600.0,600.0,44700],["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",600.0,700.0,600.0,600.0,158500],["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",700.0,700.0,600.0,600.0,13700],["2024-12-30",700.0,700.0,700.0,700.0,0],["2024-12-31",700.0,700.0,700.0,700.0,0],["2025-01-02",700.0,700.0,700.0,700.0,0],["2025-01-03",700.0,700.0,600.0,600.0,40100],["2025-01-06",700.0,700.0,700.0,700.0,0],["2025-01-07",700.0,700.0,700.0,700.0,0],["2025-01-08",700.0,700.0,700.0,700.0,0],["2025-01-09",700.0,700.0,700.0,700.0,0],["2025-01-10",700.0,800.0,600.0,700.0,315400],["2025-01-13",700.0,700.0,700.0,700.0,0],["2025-01-14",700.0,700.0,700.0,700.0,0],["2025-01-15",700.0,700.0,700.0,700.0,0],["2025-01-16",700.0,700.0,700.0,700.0,0],["2025-01-17",600.0,800.0,600.0,700.0,260000],["2025-01-20",700.0,700.0,700.0,700.0,0],["2025-01-21",700.0,700.0,700.0,700.0,0],["2025-01-22",700.0,700.0,700.0,700.0,0],["2025-01-23",700.0,700.0,700.0,700.0,0],["2025-01-24",700.0,800.0,600.0,800.0,71700],["2025-02-03",700.0,700.0,700.0,700.0,0],["2025-02-04",700.0,700.0,700.0,700.0,0],["2025-02-05",700.0,700.0,700.0,700.0,0],["2025-02-06",700.0,700.0,700.0,700.0,0],["2025-02-07",700.0,700.0,600.0,700.0,47200],["2025-02-10",700.0,700.0,700.0,700.0,0],["2025-02-11",700.0,700.0,700.0,700.0,0],["2025-02-12",700.0,700.0,700.0,700.0,0],["2025-02-13",700.0,700.0,700.0,700.0,0],["2025-02-14",700.0,800.0,700.0,800.0,276900],["2025-02-17",800.0,800.0,800.0,800.0,0],["2025-02-18",800.0,800.0,800.0,800.0,0],["2025-02-19",800.0,800.0,800.0,800.0,0],["2025-02-20",800.0,800.0,800.0,800.0,0],["2025-02-21",700.0,900.0,700.0,800.0,196500],["2025-02-24",800.0,800.0,800.0,800.0,0],["2025-02-25",800.0,800.0,800.0,800.0,0],["2025-02-26",800.0,800.0,800.0,800.0,0],["2025-02-27",800.0,800.0,800.0,800.0,0],["2025-02-28",800.0,800.0,700.0,800.0,117800],["2025-03-03",800.0,800.0,800.0,800.0,0],["2025-03-04",800.0,800.0,800.0,800.0,0],["2025-03-05",800.0,800.0,800.0,800.0,0],["2025-03-06",800.0,800.0,800.0,800.0,0],["2025-03-07",800.0,800.0,700.0,800.0,71500],["2025-03-10",800.0,800.0,800.0,800.0,0],["2025-03-11",800.0,800.0,800.0,800.0,0],["2025-03-12",800.0,800.0,800.0,800.0,0],["2025-03-13",800.0,800.0,800.0,800.0,0],["2025-03-14",800.0,800.0,700.0,700.0,145100],["2025-03-17",700.0,700.0,700.0,700.0,0],["2025-03-18",700.0,700.0,700.0,700.0,0],["2025-03-19",700.0,700.0,700.0,700.0,0],["2025-03-20",700.0,700.0,700.0,700.0,0],["2025-03-21",700.0,800.0,600.0,600.0,118200],["2025-03-24",700.0,700.0,700.0,700.0,0],["2025-03-25",700.0,700.0,700.0,700.0,0],["2025-03-26",700.0,700.0,700.0,700.0,0],["2025-03-27",700.0,700.0,700.0,700.0,0],["2025-03-28",600.0,600.0,600.0,600.0,61100],["2025-03-31",600.0,600.0,600.0,600.0,0],["2025-04-01",600.0,600.0,600.0,600.0,0],["2025-04-02",600.0,600.0,600.0,600.0,0],["2025-04-03",600.0,600.0,600.0,600.0,0],["2025-04-04",600.0,600.0,500.0,600.0,202300],["2025-04-08",600.0,600.0,600.0,600.0,0],["2025-04-09",600.0,600.0,600.0,600.0,0],["2025-04-10",600.0,600.0,600.0,600.0,0],["2025-04-11",600.0,700.0,600.0,600.0,450000],["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",600.0,700.0,600.0,700.0,125800],["2025-04-21",600.0,600.0,600.0,600.0,0],["2025-04-22",600.0,600.0,600.0,600.0,0],["2025-04-23",600.0,600.0,600.0,600.0,0],["2025-04-24",600.0,600.0,600.0,600.0,0],["2025-04-25",600.0,700.0,600.0,700.0,381700],["2025-04-28",700.0,700.0,700.0,700.0,0],["2025-04-29",700.0,700.0,700.0,700.0,0],["2025-05-05",700.0,700.0,700.0,700.0,0],["2025-05-06",700.0,700.0,700.0,700.0,0],["2025-05-07",700.0,700.0,700.0,700.0,0],["2025-05-08",700.0,700.0,700.0,700.0,0],["2025-05-09",800.0,800.0,700.0,800.0,821600],["2025-05-12",800.0,800.0,800.0,800.0,0],["2025-05-13",800.0,800.0,800.0,800.0,0],["2025-05-14",800.0,800.0,800.0,800.0,0],["2025-05-15",800.0,800.0,800.0,800.0,0],["2025-05-16",700.0,800.0,700.0,800.0,24800],["2025-05-19",700.0,700.0,700.0,700.0,0],["2025-05-20",700.0,700.0,700.0,700.0,0],["2025-05-21",700.0,700.0,700.0,700.0,0],["2025-05-22",700.0,700.0,700.0,700.0,0],["2025-05-23",700.0,800.0,700.0,800.0,18600],["2025-05-26",700.0,700.0,700.0,700.0,0],["2025-05-27",700.0,700.0,700.0,700.0,0],["2025-05-28",700.0,700.0,700.0,700.0,0],["2025-05-29",700.0,700.0,700.0,700.0,0],["2025-05-30",700.0,700.0,600.0,700.0,158100],["2025-06-02",700.0,700.0,700.0,700.0,0],["2025-06-03",700.0,700.0,700.0,700.0,0],["2025-06-04",700.0,700.0,700.0,700.0,0],["2025-06-05",700.0,700.0,700.0,700.0,0],["2025-06-06",700.0,800.0,700.0,700.0,71200],["2025-06-09",700.0,700.0,700.0,700.0,0],["2025-06-10",700.0,700.0,700.0,700.0,0],["2025-06-11",700.0,700.0,700.0,700.0,0],["2025-06-12",700.0,700.0,700.0,700.0,0],["2025-06-13",800.0,800.0,700.0,700.0,108700],["2025-06-16",800.0,800.0,800.0,800.0,0],["2025-06-17",800.0,800.0,800.0,800.0,0],["2025-06-18",800.0,800.0,800.0,800.0,0],["2025-06-19",800.0,800.0,800.0,800.0,0],["2025-06-20",800.0,800.0,700.0,700.0,263400],["2025-06-23",700.0,700.0,700.0,700.0,0],["2025-06-24",700.0,700.0,700.0,700.0,0],["2025-06-25",700.0,700.0,700.0,700.0,0],["2025-06-26",700.0,700.0,700.0,700.0,0],["2025-06-27",700.0,700.0,600.0,700.0,107000],["2025-06-30",700.0,700.0,700.0,700.0,0],["2025-07-01",700.0,700.0,700.0,700.0,0],["2025-07-02",700.0,700.0,700.0,700.0,0],["2025-07-03",700.0,700.0,700.0,700.0,0],["2025-07-04",700.0,800.0,600.0,700.0,69900],["2025-07-07",700.0,700.0,700.0,700.0,0],["2025-07-08",700.0,700.0,700.0,700.0,0],["2025-07-09",700.0,700.0,700.0,700.0,0],["2025-07-10",700.0,700.0,700.0,700.0,0],["2025-07-11",700.0,800.0,600.0,800.0,35000],["2025-07-14",700.0,700.0,700.0,700.0,0],["2025-07-15",700.0,700.0,700.0,700.0,0],["2025-07-16",700.0,700.0,700.0,700.0,0],["2025-07-17",700.0,700.0,700.0,700.0,0],["2025-07-18",700.0,800.0,700.0,800.0,59400],["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",700.0,800.0,700.0,800.0,40000],["2025-07-28",700.0,700.0,700.0,700.0,0],["2025-07-29",700.0,700.0,700.0,700.0,0],["2025-07-30",700.0,700.0,700.0,700.0,0],["2025-07-31",700.0,700.0,700.0,700.0,0],["2025-08-01",700.0,700.0,600.0,700.0,47100],["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",700.0,700.0,600.0,600.0,57200],["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",600.0,600.0,600.0,600.0,52200],["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",600.0,700.0,600.0,600.0,179300],["2025-08-25",600.0,600.0,600.0,600.0,0],["2025-08-26",600.0,600.0,600.0,600.0,0],["2025-08-27",600.0,600.0,600.0,600.0,0],["2025-08-28",600.0,600.0,600.0,600.0,0],["2025-08-29",600.0,700.0,600.0,700.0,120800],["2025-09-03",700.0,700.0,700.0,700.0,0],["2025-09-04",700.0,700.0,700.0,700.0,0],["2025-09-05",700.0,700.0,600.0,700.0,18700],["2025-09-08",600.0,600.0,600.0,600.0,0],["2025-09-09",600.0,600.0,600.0,600.0,0],["2025-09-10",600.0,600.0,600.0,600.0,0],["2025-09-11",600.0,600.0,600.0,600.0,0],["2025-09-12",700.0,700.0,600.0,600.0,60400],["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",600.0,700.0,600.0,600.0,372800],["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",600.0,700.0,600.0,600.0,118000],["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",600.0,700.0,600.0,700.0,546600],["2025-10-06",600.0,600.0,600.0,600.0,0],["2025-10-07",600.0,600.0,600.0,600.0,0],["2025-10-08",600.0,600.0,600.0,600.0,0],["2025-10-09",600.0,600.0,600.0,600.0,0],["2025-10-10",600.0,700.0,600.0,700.0,24300],["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",700.0,700.0,500.0,500.0,20400],["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",600.0,600.0,600.0,600.0,273100],["2025-10-27",600.0,600.0,600.0,600.0,0],["2025-10-28",600.0,600.0,600.0,600.0,0],["2025-10-29",600.0,600.0,600.0,600.0,0],["2025-10-30",600.0,600.0,600.0,600.0,0],["2025-10-31",600.0,600.0,500.0,500.0,30800],["2025-11-03",600.0,600.0,600.0,600.0,0],["2025-11-04",600.0,600.0,600.0,600.0,0],["2025-11-05",600.0,600.0,600.0,600.0,0],["2025-11-06",600.0,600.0,600.0,600.0,0],["2025-11-07",600.0,600.0,500.0,600.0,10800],["2025-11-10",600.0,600.0,600.0,600.0,0],["2025-11-11",600.0,600.0,600.0,600.0,0],["2025-11-12",600.0,600.0,600.0,600.0,0],["2025-11-13",600.0,600.0,600.0,600.0,0],["2025-11-14",600.0,600.0,600.0,600.0,14800],["2025-11-17",600.0,600.0,600.0,600.0,0],["2025-11-18",600.0,600.0,600.0,600.0,0],["2025-11-19",600.0,600.0,600.0,600.0,0],["2025-11-20",600.0,600.0,600.0,600.0,0],["2025-11-21",600.0,600.0,600.0,600.0,77500],["2025-11-24",600.0,600.0,600.0,600.0,0],["2025-11-25",600.0,600.0,600.0,600.0,0],["2025-11-26",600.0,600.0,600.0,600.0,0],["2025-11-27",600.0,600.0,600.0,600.0,0],["2025-11-28",600.0,600.0,500.0,600.0,8500],["2025-12-01",600.0,600.0,600.0,600.0,0],["2025-12-02",600.0,600.0,600.0,600.0,0],["2025-12-03",600.0,600.0,600.0,600.0,0],["2025-12-04",600.0,600.0,600.0,600.0,0],["2025-12-05",600.0,700.0,600.0,600.0,103900],["2025-12-08",600.0,600.0,600.0,600.0,0],["2025-12-09",600.0,600.0,600.0,600.0,0],["2025-12-10",600.0,600.0,600.0,600.0,0],["2025-12-11",600.0,600.0,600.0,600.0,0],["2025-12-12",700.0,700.0,600.0,600.0,39500],["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",600.0,600.0,600.0,600.0,10000],["2025-12-22",600.0,600.0,600.0,600.0,0],["2025-12-23",600.0,600.0,600.0,600.0,0],["2025-12-24",600.0,600.0,600.0,600.0,0],["2025-12-25",600.0,600.0,600.0,600.0,0],["2025-12-26",600.0,600.0,600.0,600.0,15800],["2025-12-29",600.0,600.0,600.0,600.0,0],["2025-12-30",600.0,600.0,600.0,600.0,0],["2025-12-31",600.0,600.0,600.0,600.0,0],["2026-01-05",600.0,600.0,600.0,600.0,0],["2026-01-06",600.0,600.0,600.0,600.0,0],["2026-01-07",600.0,600.0,600.0,600.0,0],["2026-01-08",600.0,600.0,600.0,600.0,0],["2026-01-09",600.0,600.0,500.0,600.0,48500],["2026-01-12",600.0,600.0,600.0,600.0,0],["2026-01-13",600.0,600.0,600.0,600.0,0],["2026-01-14",600.0,600.0,600.0,600.0,0],["2026-01-15",600.0,600.0,600.0,600.0,0],["2026-01-16",500.0,600.0,500.0,600.0,19900],["2026-01-19",600.0,600.0,600.0,600.0,0],["2026-01-20",600.0,600.0,600.0,600.0,0],["2026-01-21",600.0,600.0,600.0,600.0,0],["2026-01-22",600.0,600.0,600.0,600.0,0],["2026-01-23",500.0,600.0,500.0,500.0,43900],["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",500.0,600.0,500.0,600.0,587700],["2026-02-02",600.0,600.0,600.0,600.0,0],["2026-02-03",600.0,600.0,600.0,600.0,0],["2026-02-04",600.0,600.0,600.0,600.0,0],["2026-02-05",600.0,600.0,600.0,600.0,0],["2026-02-06",600.0,700.0,600.0,600.0,35200],["2026-02-09",600.0,600.0,600.0,600.0,0],["2026-02-10",600.0,600.0,600.0,600.0,0],["2026-02-11",600.0,600.0,600.0,600.0,0],["2026-02-12",600.0,600.0,600.0,600.0,0],["2026-02-13",600.0,700.0,600.0,600.0,116300],["2026-02-23",600.0,600.0,600.0,600.0,0],["2026-02-24",600.0,600.0,600.0,600.0,0],["2026-02-25",600.0,600.0,600.0,600.0,0],["2026-02-26",600.0,600.0,600.0,600.0,0],["2026-02-27",600.0,700.0,600.0,600.0,13400],["2026-03-02",600.0,600.0,600.0,600.0,0],["2026-03-03",600.0,600.0,600.0,600.0,0],["2026-03-04",600.0,600.0,600.0,600.0,0],["2026-03-05",600.0,600.0,600.0,600.0,0],["2026-03-06",600.0,700.0,600.0,700.0,16800],["2026-03-09",700.0,700.0,700.0,700.0,0],["2026-03-10",700.0,700.0,700.0,700.0,0],["2026-03-11",700.0,700.0,700.0,700.0,0],["2026-03-12",700.0,700.0,700.0,700.0,0],["2026-03-13",600.0,600.0,600.0,600.0,20500],["2026-03-16",600.0,600.0,600.0,600.0,0],["2026-03-17",600.0,600.0,600.0,600.0,0],["2026-03-18",600.0,600.0,600.0,600.0,0],["2026-03-19",600.0,600.0,600.0,600.0,0],["2026-03-20",600.0,700.0,600.0,700.0,7800],["2026-03-23",700.0,700.0,700.0,700.0,0],["2026-03-24",700.0,700.0,700.0,700.0,0],["2026-03-25",700.0,700.0,700.0,700.0,0],["2026-03-26",700.0,700.0,700.0,700.0,0],["2026-03-27",600.0,700.0,600.0,600.0,71500],["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",600.0,600.0,600.0,600.0,19200],["2026-04-06",600.0,600.0,600.0,600.0,0],["2026-04-07",600.0,600.0,600.0,600.0,0],["2026-04-08",600.0,600.0,600.0,600.0,0],["2026-04-09",600.0,600.0,600.0,600.0,0],["2026-04-10",700.0,700.0,600.0,600.0,26800],["2026-04-13",600.0,600.0,600.0,600.0,0],["2026-04-14",600.0,600.0,600.0,600.0,0],["2026-04-15",600.0,600.0,600.0,600.0,0],["2026-04-16",600.0,600.0,600.0,600.0,0],["2026-04-17",500.0,700.0,500.0,700.0,45400],["2026-04-20",700.0,700.0,700.0,700.0,0],["2026-04-21",700.0,700.0,700.0,700.0,0],["2026-04-22",700.0,700.0,700.0,700.0,0],["2026-04-23",700.0,700.0,700.0,700.0,0],["2026-04-24",700.0,800.0,600.0,700.0,937600],["2026-04-28",700.0,700.0,700.0,700.0,0],["2026-04-29",700.0,700.0,700.0,700.0,0],["2026-05-04",700.0,700.0,700.0,700.0,0],["2026-05-05",700.0,700.0,700.0,700.0,0],["2026-05-06",700.0,700.0,700.0,700.0,0],["2026-05-07",700.0,700.0,700.0,700.0,0],["2026-05-08",700.0,700.0,700.0,700.0,210000],["2026-05-11",700.0,700.0,700.0,700.0,0],["2026-05-12",700.0,700.0,700.0,700.0,0],["2026-05-13",700.0,700.0,700.0,700.0,0],["2026-05-14",700.0,700.0,700.0,700.0,0],["2026-05-15",700.0,800.0,700.0,700.0,59000],["2026-05-18",700.0,700.0,700.0,700.0,0],["2026-05-19",700.0,700.0,700.0,700.0,0],["2026-05-20",700.0,700.0,700.0,700.0,0],["2026-05-21",700.0,700.0,700.0,700.0,0],["2026-05-22",700.0,700.0,600.0,700.0,116200],["2026-05-25",700.0,700.0,700.0,700.0,0],["2026-05-26",700.0,700.0,700.0,700.0,0],["2026-05-27",700.0,700.0,700.0,700.0,0],["2026-05-28",700.0,700.0,700.0,700.0,0],["2026-05-29",700.0,800.0,600.0,700.0,700000],["2026-06-01",700.0,700.0,700.0,700.0,0],["2026-06-02",700.0,700.0,700.0,700.0,0],["2026-06-03",700.0,700.0,700.0,700.0,0],["2026-06-04",700.0,700.0,700.0,700.0,0],["2026-06-05",800.0,800.0,700.0,800.0,390100],["2026-06-08",800.0,800.0,800.0,800.0,0],["2026-06-09",800.0,800.0,800.0,800.0,0],["2026-06-10",800.0,800.0,800.0,800.0,0],["2026-06-11",800.0,800.0,800.0,800.0,0],["2026-06-12",900.0,900.0,800.0,800.0,145400],["2026-06-15",800.0,800.0,800.0,800.0,0],["2026-06-16",800.0,800.0,800.0,800.0,0],["2026-06-17",800.0,800.0,800.0,800.0,0],["2026-06-18",800.0,800.0,800.0,800.0,0],["2026-06-19",800.0,800.0,800.0,800.0,30400],["2026-06-22",800.0,800.0,800.0,800.0,0],["2026-06-23",800.0,800.0,800.0,800.0,0],["2026-06-24",800.0,800.0,800.0,800.0,0],["2026-06-25",800.0,800.0,800.0,800.0,0],["2026-06-26",800.0,800.0,700.0,800.0,79200],["2026-06-29",800.0,800.0,800.0,800.0,0],["2026-06-30",800.0,800.0,800.0,800.0,0],["2026-07-01",800.0,800.0,800.0,800.0,0],["2026-07-02",800.0,800.0,800.0,800.0,0],["2026-07-03",700.0,800.0,700.0,800.0,7300],["2026-07-06",800.0,800.0,800.0,800.0,0],["2026-07-07",800.0,800.0,800.0,800.0,0],["2026-07-08",800.0,800.0,800.0,800.0,0],["2026-07-09",800.0,800.0,800.0,800.0,0],["2026-07-10",700.0,800.0,700.0,800.0,172200],["2026-07-13",800.0,800.0,800.0,800.0,0],["2026-07-14",800.0,800.0,800.0,800.0,0],["2026-07-15",800.0,800.0,800.0,800.0,0],["2026-07-16",800.0,800.0,800.0,800.0,0],["2026-07-17",700.0,800.0,700.0,800.0,53200],["2026-07-20",800.0,800.0,800.0,800.0,0],["2026-07-21",800.0,800.0,800.0,800.0,0],["2026-07-22",800.0,800.0,800.0,800.0,0],["2026-07-23",800.0,800.0,800.0,800.0,0],["2026-07-24",700.0,800.0,700.0,800.0,126600],["2026-07-27",800.0,800.0,800.0,800.0,0],["2026-07-28",800.0,800.0,800.0,800.0,0],["2026-07-29",800.0,800.0,800.0,800.0,0],["2026-07-30",800.0,800.0,800.0,800.0,0],["2026-07-31",900.0,900.0,700.0,700.0,142700],["2026-08-03",800.0,800.0,800.0,800.0,0],["2026-08-04",800.0,800.0,800.0,800.0,0],["2026-08-05",800.0,800.0,800.0,800.0,0],["2026-08-06",800.0,800.0,800.0,800.0,0],["2026-08-07",800.0,800.0,800.0,800.0,0],["2026-08-10",800.0,800.0,800.0,800.0,0],["2026-08-11",800.0,800.0,800.0,800.0,0],["2026-08-12",800.0,800.0,800.0,800.0,0],["2026-08-13",800.0,800.0,800.0,800.0,0],["2026-08-14",800.0,900.0,800.0,800.0,128100],["2026-08-17",800.0,800.0,800.0,800.0,0],["2026-08-18",800.0,800.0,800.0,800.0,0],["2026-08-19",800.0,800.0,800.0,800.0,0],["2026-08-20",800.0,800.0,800.0,800.0,0],["2026-08-21",700.0,800.0,700.0,800.0,6100],["2026-08-24",800.0,800.0,800.0,800.0,0],["2026-08-25",800.0,800.0,800.0,800.0,0],["2026-08-26",800.0,800.0,800.0,800.0,0],["2026-08-27",800.0,800.0,800.0,800.0,0],["2026-08-28",800.0,800.0,700.0,800.0,78200],["2026-09-03",800.0,800.0,800.0,800.0,0],["2026-09-04",700.0,700.0,700.0,700.0,46100],["2026-09-07",700.0,700.0,700.0,700.0,0],["2026-09-08",700.0,700.0,700.0,700.0,0],["2026-09-09",700.0,700.0,700.0,700.0,0],["2026-09-10",700.0,700.0,700.0,700.0,0],["2026-09-11",700.0,700.0,600.0,600.0,13000],["2026-09-14",600.0,600.0,600.0,600.0,0],["2026-09-15",600.0,600.0,600.0,600.0,0],["2026-09-16",600.0,600.0,600.0,600.0,0],["2026-09-17",600.0,600.0,600.0,600.0,0],["2026-09-18",600.0,700.0,600.0,700.0,5100],["2026-09-21",700.0,700.0,700.0,700.0,0],["2026-09-22",700.0,700.0,700.0,700.0,0],["2026-09-23",700.0,700.0,700.0,700.0,0],["2026-09-24",700.0,700.0,700.0,700.0,0],["2026-09-25",600.0,600.0,600.0,600.0,6100],["2026-09-28",600.0,600.0,600.0,600.0,0],["2026-09-29",600.0,600.0,600.0,600.0,0],["2026-09-30",600.0,600.0,600.0,600.0,0],["2026-10-01",600.0,600.0,600.0,600.0,0],["2026-10-02",600.0,600.0,600.0,600.0,33000],["2026-10-05",600.0,600.0,600.0,600.0,0],["2026-10-06",600.0,600.0,600.0,600.0,0],["2026-10-07",600.0,600.0,600.0,600.0,0],["2026-10-08",600.0,600.0,600.0,600.0,0],["2026-10-09",600.0,600.0,600.0,600.0,1400],["2026-10-12",600.0,600.0,600.0,600.0,0]]}