{"sym":"RCD","index":false,"bars":[["2015-02-06",5045.64,5045.64,5045.64,5045.64,10000],["2015-02-09",5045.64,5045.64,4541.07,4541.07,15100],["2015-02-10",5550.2,5550.2,5550.2,5550.2,100],["2015-02-11",4995.18,4995.18,4995.18,4995.18,2000],["2015-02-12",5449.29,5449.29,5449.29,5449.29,100],["2015-02-13",5045.64,5045.64,5045.64,5045.64,2000],["2015-02-24",5045.64,5045.64,5045.64,5045.64,0],["2015-02-25",5045.64,5045.64,5045.64,5045.64,0],["2015-02-26",4944.72,5550.2,4944.72,5045.64,194400],["2015-02-27",5045.64,5045.64,5045.64,5045.64,12500],["2015-03-02",5045.64,5045.64,5045.64,5045.64,8200],["2015-03-03",5045.64,5045.64,5045.64,5045.64,0],["2015-03-04",4995.18,4995.18,4995.18,4995.18,14000],["2015-03-05",4995.18,4995.18,4995.18,4995.18,0],["2015-03-06",4995.18,4995.18,4995.18,4995.18,0],["2015-03-09",4995.18,4995.18,4995.18,4995.18,0],["2015-03-10",4995.18,4995.18,4995.18,4995.18,0],["2015-03-11",4995.18,4995.18,4995.18,4995.18,0],["2015-03-12",4995.18,4995.18,4995.18,4995.18,0],["2015-03-13",4944.72,4944.72,4944.72,4944.72,1000],["2015-03-16",5045.64,5045.64,5045.64,5045.64,10000],["2015-03-17",5045.64,5045.64,5045.64,5045.64,10000],["2015-03-18",5197.01,5197.01,5197.01,5197.01,10000],["2015-03-19",5398.83,5701.57,5398.83,5701.57,190500],["2015-03-20",4944.72,4944.72,4944.72,4944.72,500],["2015-03-23",4944.72,4944.72,4944.72,4944.72,3600],["2015-03-24",4944.72,4944.72,4944.72,4944.72,5700],["2015-03-25",4944.72,4944.72,4944.72,4944.72,12050],["2015-03-26",5045.64,5045.64,5045.64,5045.64,9800],["2015-03-27",5146.55,5146.55,5146.55,5146.55,1000],["2015-03-30",5146.55,5146.55,5146.55,5146.55,0],["2015-03-31",5045.64,5045.64,5045.64,5045.64,37200],["2015-04-01",5045.64,5045.64,5045.64,5045.64,0],["2015-04-02",5045.64,5045.64,5045.64,5045.64,0],["2015-04-03",5045.64,5045.64,5045.64,5045.64,0],["2015-04-06",5045.64,5045.64,5045.64,5045.64,200000],["2015-04-07",5045.64,5045.64,5045.64,5045.64,126000],["2015-04-08",5045.64,5045.64,5045.64,5045.64,0],["2015-04-09",5297.92,5297.92,5297.92,5297.92,500],["2015-04-10",5550.2,5550.2,5550.2,5550.2,5000],["2015-04-13",5550.2,5550.2,5550.2,5550.2,1900],["2015-04-14",5550.2,5550.2,5550.2,5550.2,0],["2015-04-15",5550.2,5550.2,5550.2,5550.2,2500],["2015-04-16",5550.2,5550.2,5550.2,5550.2,0],["2015-04-17",5550.2,5550.2,5550.2,5550.2,0],["2015-04-20",5550.2,5550.2,5550.2,5550.2,0],["2015-04-21",5550.2,5550.2,5550.2,5550.2,0],["2015-04-22",5550.2,5550.2,5550.2,5550.2,14000],["2015-04-23",5550.2,5550.2,5550.2,5550.2,0],["2015-04-24",5045.64,5550.2,5045.64,5550.2,11000],["2015-04-27",5297.92,5297.92,5297.92,5297.92,0],["2015-05-04",5297.92,5297.92,5297.92,5297.92,0],["2015-05-05",5297.92,5297.92,5297.92,5297.92,0],["2015-05-06",5297.92,5297.92,5297.92,5297.92,0],["2015-05-07",5297.92,5297.92,5297.92,5297.92,0],["2015-05-08",5297.92,5297.92,5297.92,5297.92,0],["2015-05-11",5297.92,5297.92,5297.92,5297.92,0],["2015-05-12",5297.92,5297.92,5297.92,5297.92,0],["2015-05-13",5297.92,5297.92,5297.92,5297.92,0],["2015-05-14",5297.92,5297.92,5297.92,5297.92,0],["2015-05-15",5297.92,5297.92,5297.92,5297.92,0],["2015-05-18",5297.92,5297.92,5297.92,5297.92,0],["2015-05-19",5297.92,5297.92,5297.92,5297.92,0],["2015-05-20",5297.92,5297.92,5297.92,5297.92,0],["2015-05-21",5297.92,5297.92,5297.92,5297.92,0],["2015-05-22",5297.92,5297.92,5297.92,5297.92,0],["2015-05-25",5297.92,5297.92,5297.92,5297.92,0],["2015-05-26",5297.92,5297.92,5297.92,5297.92,0],["2015-05-27",5297.92,5297.92,5297.92,5297.92,0],["2015-05-28",5297.92,5297.92,5297.92,5297.92,0],["2015-05-29",5297.92,5297.92,5297.92,5297.92,0],["2015-06-01",5297.92,5297.92,5297.92,5297.92,0],["2015-06-02",5297.92,5297.92,5297.92,5297.92,0],["2015-06-03",5297.92,5297.92,5297.92,5297.92,0],["2015-06-04",5297.92,5297.92,5297.92,5297.92,0],["2015-06-05",5297.92,5297.92,5297.92,5297.92,0],["2015-06-08",5297.92,5297.92,5297.92,5297.92,0],["2015-06-09",5297.92,5297.92,5297.92,5297.92,0],["2015-06-10",5297.92,5297.92,5297.92,5297.92,0],["2015-06-11",5297.92,5297.92,5297.92,5297.92,0],["2015-06-12",5297.92,5297.92,5297.92,5297.92,0],["2015-06-15",5297.92,5297.92,5297.92,5297.92,0],["2015-06-16",5297.92,5297.92,5297.92,5297.92,0],["2015-06-17",5297.92,5297.92,5297.92,5297.92,0],["2015-06-18",5297.92,5297.92,5297.92,5297.92,0],["2015-06-19",5297.92,5297.92,5297.92,5297.92,0],["2015-06-22",5297.92,5297.92,5297.92,5297.92,0],["2015-06-23",5297.92,5297.92,5297.92,5297.92,0],["2015-06-24",5297.92,5297.92,5297.92,5297.92,0],["2015-06-25",5297.92,5297.92,5297.92,5297.92,0],["2015-06-26",5297.92,5297.92,5297.92,5297.92,0],["2015-06-29",5297.92,5550.2,5297.92,5550.2,119800],["2015-06-30",5449.29,5449.29,5449.29,5449.29,0],["2015-07-01",5449.29,5449.29,5449.29,5449.29,0],["2015-07-02",5449.29,5449.29,5449.29,5449.29,0],["2015-07-03",5045.64,5045.64,5045.64,5045.64,2200],["2015-07-06",5449.29,5449.29,5449.29,5449.29,12500],["2015-07-07",5449.29,5449.29,5449.29,5449.29,0],["2015-07-08",5449.29,5449.29,5449.29,5449.29,0],["2015-07-09",5449.29,5449.29,5449.29,5449.29,0],["2015-07-10",5651.11,5651.11,5651.11,5651.11,37600],["2015-07-13",5651.11,5651.11,5651.11,5651.11,0],["2015-07-14",5651.11,5651.11,5651.11,5651.11,0],["2015-07-15",5920.21,5920.21,5920.21,5920.21,15200],["2015-07-16",6458.42,6458.42,6458.42,6458.42,50000],["2015-07-17",5651.11,5651.11,5651.11,5651.11,1000],["2015-07-20",5651.11,5651.11,5651.11,5651.11,0],["2015-07-21",5651.11,5651.11,5651.11,5651.11,0],["2015-07-22",5651.11,5651.11,5651.11,5651.11,0],["2015-07-23",5651.11,5651.11,5651.11,5651.11,0],["2015-07-24",5651.11,5651.11,5651.11,5651.11,0],["2015-07-27",6458.42,6458.42,6458.42,6458.42,15000],["2015-07-28",5651.11,6458.42,5651.11,6458.42,6000],["2015-07-29",5974.03,5974.03,5974.03,5974.03,0],["2015-07-30",6727.52,6727.52,6727.52,6727.52,600],["2015-07-31",5920.21,7534.82,5920.21,7534.82,7500],["2015-08-03",7211.9,7211.9,5489.65,7211.9,8100],["2015-08-04",5328.19,5328.19,5274.37,5274.37,1400],["2015-08-05",6027.85,6027.85,6027.85,6027.85,800],["2015-08-06",6027.85,6027.85,5382.01,5382.01,2000],["2015-08-07",5274.37,5274.37,5220.55,5220.55,200],["2015-08-10",5274.37,5274.37,5274.37,5274.37,0],["2015-08-11",6027.85,6027.85,6027.85,6027.85,100],["2015-08-12",5166.73,6888.98,5166.73,6888.98,600],["2015-08-13",6243.14,6296.96,6189.31,6296.96,6000],["2015-08-14",6458.42,6942.8,5382.01,6942.8,2600],["2015-08-17",5866.39,5866.39,5866.39,5866.39,0],["2015-08-18",5435.83,5651.11,5435.83,5651.11,1000],["2015-08-19",6189.31,6243.14,4736.17,5543.47,10400],["2015-08-20",5489.65,5489.65,5489.65,5489.65,0],["2015-08-21",5543.47,5543.47,4736.17,4736.17,3100],["2015-08-24",5920.21,5920.21,5920.21,5920.21,200],["2015-08-25",5220.55,5220.55,5220.55,5220.55,400],["2015-08-26",5220.55,5220.55,5220.55,5220.55,0],["2015-08-27",5220.55,5220.55,5220.55,5220.55,0],["2015-08-28",5974.03,5974.03,5974.03,5974.03,100],["2015-08-31",5974.03,5974.03,5974.03,5974.03,0],["2015-09-01",5974.03,5974.03,5974.03,5974.03,0],["2015-09-03",5974.03,5974.03,5974.03,5974.03,0],["2015-09-04",5974.03,5974.03,5974.03,5974.03,0],["2015-09-07",5974.03,5974.03,5974.03,5974.03,0],["2015-09-08",6189.31,6189.31,6189.31,6189.31,1000],["2015-09-09",6189.31,6189.31,6189.31,6189.31,0],["2015-09-10",6189.31,6189.31,6189.31,6189.31,0],["2015-09-11",6727.52,7104.26,6458.42,6458.42,10500],["2015-09-14",6781.34,6781.34,6781.34,6781.34,0],["2015-09-15",6781.34,6781.34,6781.34,6781.34,0],["2015-09-16",6781.34,6781.34,6781.34,6781.34,0],["2015-09-17",7642.46,7642.46,7642.46,7642.46,200],["2015-09-18",6512.24,6512.24,6512.24,6512.24,5000],["2015-09-21",6512.24,6512.24,6512.24,6512.24,0],["2015-09-22",6512.24,6512.24,6512.24,6512.24,0],["2015-09-23",7265.72,7265.72,7265.72,7265.72,300],["2015-09-24",6458.42,6458.42,6458.42,6458.42,5000],["2015-09-25",6189.31,6189.31,6189.31,6189.31,1000],["2015-09-28",6189.31,6189.31,6189.31,6189.31,0],["2015-09-29",6189.31,6189.31,6189.31,6189.31,0],["2015-09-30",6189.31,6189.31,6189.31,6189.31,0],["2015-10-01",6189.31,6189.31,6189.31,6189.31,0],["2015-10-02",6996.62,6996.62,5274.37,5274.37,4500],["2015-10-05",5651.11,5651.11,5651.11,5651.11,0],["2015-10-06",5651.11,5651.11,5651.11,5651.11,0],["2015-10-07",5651.11,5651.11,5651.11,5651.11,0],["2015-10-08",5651.11,5651.11,5651.11,5651.11,0],["2015-10-09",5651.11,5651.11,5651.11,5651.11,0],["2015-10-12",5651.11,5651.11,5651.11,5651.11,0],["2015-10-13",5651.11,5651.11,5651.11,5651.11,0],["2015-10-14",5651.11,5651.11,5651.11,5651.11,0],["2015-10-15",5651.11,5651.11,5651.11,5651.11,0],["2015-10-16",5651.11,5651.11,5651.11,5651.11,0],["2015-10-19",5651.11,5651.11,5651.11,5651.11,0],["2015-10-20",5651.11,5651.11,5651.11,5651.11,0],["2015-10-21",5651.11,5651.11,5651.11,5651.11,0],["2015-10-22",5651.11,5920.21,5651.11,5920.21,23000],["2015-10-23",5866.39,5866.39,5866.39,5866.39,0],["2015-10-26",5866.39,5866.39,5866.39,5866.39,0],["2015-10-27",5866.39,5866.39,5866.39,5866.39,0],["2015-10-28",5866.39,5866.39,5866.39,5866.39,0],["2015-10-29",5866.39,5866.39,5866.39,5866.39,0],["2015-10-30",5866.39,5866.39,5866.39,5866.39,0],["2015-11-02",5866.39,5866.39,5866.39,5866.39,0],["2015-11-03",5866.39,5866.39,5866.39,5866.39,0],["2015-11-04",5866.39,5866.39,5866.39,5866.39,0],["2015-11-05",5866.39,5866.39,5866.39,5866.39,0],["2015-11-06",5866.39,5866.39,5866.39,5866.39,0],["2015-11-09",5866.39,5866.39,5866.39,5866.39,0],["2015-11-10",5866.39,5866.39,5866.39,5866.39,0],["2015-11-11",5866.39,5866.39,5866.39,5866.39,0],["2015-11-12",5866.39,5866.39,5866.39,5866.39,0],["2015-11-13",5866.39,5866.39,5866.39,5866.39,0],["2015-11-16",5866.39,5866.39,5866.39,5866.39,0],["2015-11-17",5866.39,5866.39,5866.39,5866.39,0],["2015-11-18",5866.39,5866.39,5866.39,5866.39,0],["2015-11-19",5866.39,5866.39,5866.39,5866.39,0],["2015-11-20",5866.39,5866.39,5866.39,5866.39,0],["2015-11-23",5866.39,5866.39,5866.39,5866.39,0],["2015-11-24",5866.39,5866.39,5866.39,5866.39,0],["2015-11-25",5866.39,5866.39,5866.39,5866.39,0],["2015-11-26",5866.39,5866.39,5866.39,5866.39,0],["2015-11-27",5866.39,5866.39,5866.39,5866.39,0],["2015-11-30",5005.27,5005.27,5005.27,5005.27,1100],["2015-12-01",5005.27,5005.27,5005.27,5005.27,0],["2015-12-02",5005.27,5005.27,5005.27,5005.27,0],["2015-12-03",5005.27,5005.27,5005.27,5005.27,0],["2015-12-04",5005.27,5005.27,5005.27,5005.27,0],["2015-12-07",5005.27,5005.27,5005.27,5005.27,0],["2015-12-08",5005.27,5005.27,5005.27,5005.27,0],["2015-12-09",5005.27,5005.27,5005.27,5005.27,0],["2015-12-10",5005.27,5005.27,5005.27,5005.27,0],["2015-12-11",5005.27,5005.27,5005.27,5005.27,0],["2015-12-14",5005.27,5005.27,5005.27,5005.27,0],["2015-12-15",5005.27,5005.27,5005.27,5005.27,0],["2015-12-16",5005.27,5005.27,5005.27,5005.27,0],["2015-12-17",5005.27,5005.27,5005.27,5005.27,0],["2015-12-18",5005.27,5005.27,5005.27,5005.27,0],["2015-12-21",5005.27,5005.27,5005.27,5005.27,0],["2015-12-22",5005.27,5005.27,5005.27,5005.27,0],["2015-12-23",5005.27,5005.27,5005.27,5005.27,0],["2015-12-24",5005.27,5005.27,5005.27,5005.27,0],["2015-12-25",5005.27,5005.27,5005.27,5005.27,0],["2015-12-28",5005.27,5005.27,5005.27,5005.27,0],["2015-12-29",5005.27,5005.27,5005.27,5005.27,0],["2015-12-30",5005.27,5005.27,5005.27,5005.27,0],["2015-12-31",5005.27,5005.27,5005.27,5005.27,0],["2016-01-04",5005.27,5005.27,5005.27,5005.27,0],["2016-01-05",5005.27,5005.27,5005.27,5005.27,0],["2016-01-06",5005.27,5005.27,5005.27,5005.27,0],["2016-01-07",5005.27,5005.27,5005.27,5005.27,0],["2016-01-08",5005.27,5005.27,5005.27,5005.27,0],["2016-01-11",5005.27,5005.27,5005.27,5005.27,0],["2016-01-12",5005.27,5005.27,5005.27,5005.27,0],["2016-01-13",5005.27,5005.27,5005.27,5005.27,0],["2016-01-14",5005.27,5005.27,5005.27,5005.27,0],["2016-01-15",5005.27,5005.27,5005.27,5005.27,0],["2016-01-18",5005.27,5005.27,5005.27,5005.27,0],["2016-01-19",5005.27,5005.27,5005.27,5005.27,0],["2016-01-20",3121.57,6996.62,3013.93,3013.93,1900],["2016-01-21",3713.59,3713.59,3713.59,3713.59,0],["2016-01-22",4251.79,4251.79,4251.79,4251.79,100],["2016-01-25",4251.79,4251.79,4251.79,4251.79,0],["2016-01-26",4251.79,4251.79,4251.79,4251.79,0],["2016-01-27",4251.79,4251.79,4251.79,4251.79,0],["2016-01-28",4251.79,4251.79,4251.79,4251.79,0],["2016-01-29",4251.79,4251.79,4251.79,4251.79,0],["2016-02-01",4251.79,4251.79,4251.79,4251.79,0],["2016-02-02",4251.79,4251.79,4251.79,4251.79,0],["2016-02-03",4251.79,4251.79,4251.79,4251.79,0],["2016-02-04",4251.79,4251.79,4251.79,4251.79,0],["2016-02-05",4251.79,4251.79,4251.79,4251.79,0],["2016-02-15",4251.79,4251.79,4251.79,4251.79,0],["2016-02-16",4251.79,4251.79,4251.79,4251.79,0],["2016-02-17",4251.79,4251.79,4251.79,4251.79,0],["2016-02-18",4251.79,4251.79,4251.79,4251.79,0],["2016-02-19",4251.79,4251.79,4251.79,4251.79,0],["2016-02-22",4251.79,4251.79,4251.79,4251.79,0],["2016-02-23",4251.79,4251.79,4251.79,4251.79,0],["2016-02-24",4251.79,4251.79,4251.79,4251.79,0],["2016-02-25",4251.79,4251.79,4251.79,4251.79,0],["2016-02-26",4251.79,4251.79,4251.79,4251.79,0],["2016-02-29",4251.79,4251.79,4251.79,4251.79,0],["2016-03-01",4251.79,4251.79,4251.79,4251.79,0],["2016-03-02",4251.79,4251.79,4251.79,4251.79,0],["2016-03-03",4251.79,4251.79,4251.79,4251.79,0],["2016-03-04",4251.79,4251.79,4251.79,4251.79,0],["2016-03-07",4251.79,4251.79,4251.79,4251.79,0],["2016-03-08",4251.79,4251.79,4251.79,4251.79,0],["2016-03-09",4251.79,4251.79,4251.79,4251.79,0],["2016-03-10",4251.79,4251.79,4251.79,4251.79,1000],["2016-03-11",4251.79,4251.79,4251.79,4251.79,0],["2016-03-14",4251.79,4251.79,4251.79,4251.79,0],["2016-03-15",4251.79,4251.79,4251.79,4251.79,0],["2016-03-16",4251.79,4251.79,4251.79,4251.79,0],["2016-03-17",4251.79,4251.79,4251.79,4251.79,0],["2016-03-18",4251.79,4251.79,4251.79,4251.79,0],["2016-03-21",4251.79,4251.79,4251.79,4251.79,0],["2016-03-22",4251.79,4251.79,4251.79,4251.79,0],["2016-03-23",4251.79,4251.79,4251.79,4251.79,0],["2016-03-24",4251.79,4251.79,4251.79,4251.79,0],["2016-03-25",4251.79,4251.79,4251.79,4251.79,0],["2016-03-28",4251.79,4251.79,4251.79,4251.79,0],["2016-03-29",4251.79,4251.79,4251.79,4251.79,0],["2016-03-30",4251.79,4251.79,4251.79,4251.79,0],["2016-03-31",4251.79,4251.79,4251.79,4251.79,0],["2016-04-01",4251.79,4251.79,4251.79,4251.79,0],["2016-04-04",4251.79,4251.79,4251.79,4251.79,0],["2016-04-05",4251.79,4251.79,4251.79,4251.79,0],["2016-04-06",4251.79,4251.79,4251.79,4251.79,0],["2016-04-07",4251.79,4251.79,4251.79,4251.79,0],["2016-04-08",4251.79,4251.79,4251.79,4251.79,0],["2016-04-11",4251.79,4251.79,4251.79,4251.79,0],["2016-04-12",4843.81,4843.81,4843.81,4843.81,3200],["2016-04-13",4951.45,5543.47,4305.61,4305.61,25200],["2016-04-14",5651.11,5651.11,5651.11,5651.11,1085500],["2016-04-15",6458.42,6458.42,6458.42,6458.42,3000],["2016-04-19",7427.18,7427.18,7427.18,7427.18,10000],["2016-04-20",8503.58,8503.58,6566.06,8503.58,84600],["2016-04-21",9687.62,9687.62,7965.38,9687.62,278400],["2016-04-22",9418.52,9418.52,7857.74,8073.02,110400],["2016-04-25",7803.92,8342.12,7319.54,8342.12,233700],["2016-04-26",7534.82,7534.82,6458.42,6888.98,128200],["2016-04-27",6350.78,7588.64,6243.14,6673.7,102200],["2016-04-28",6081.67,7158.08,6027.85,6996.62,148200],["2016-04-29",6189.31,7104.26,6027.85,7104.26,149600],["2016-05-04",6996.62,7642.46,6996.62,7642.46,171600],["2016-05-05",7373.36,8288.3,7373.36,8288.3,201400],["2016-05-06",7911.56,8772.68,7911.56,8449.76,163000],["2016-05-09",8126.84,8880.32,6942.8,8073.02,196800],["2016-05-10",7534.82,8342.12,7481.0,7911.56,105200],["2016-05-11",7965.38,7965.38,7696.28,7857.74,31600],["2016-05-12",7642.46,8342.12,7104.26,8180.66,375200],["2016-05-13",8234.48,8503.58,7857.74,8019.2,38400],["2016-05-16",8342.12,8880.32,8126.84,8342.12,73400],["2016-05-17",8126.84,8180.66,8126.84,8180.66,110300],["2016-05-18",8073.02,8880.32,7857.74,8234.48,92300],["2016-05-19",8288.3,9203.24,8126.84,9095.6,92300],["2016-05-20",9257.06,9418.52,8880.32,9418.52,28200],["2016-05-23",8718.86,9687.62,8665.04,9149.42,85500],["2016-05-24",9418.52,9687.62,8987.96,9095.6,68500],["2016-05-25",9418.52,9687.62,8611.22,9633.8,135200],["2016-05-26",9902.9,10118.18,9418.52,9741.44,27100],["2016-05-27",9741.44,10225.82,9364.7,9633.8,94300],["2016-05-30",10764.03,10764.03,9472.34,9472.34,89800],["2016-05-31",9526.16,9579.98,9526.16,9579.98,2200],["2016-06-01",9472.34,9472.34,9472.34,9472.34,29890],["2016-06-02",9418.52,10764.03,9257.06,10064.36,100900],["2016-06-03",10764.03,11302.23,10279.64,11302.23,201800],["2016-06-06",11948.07,12109.53,11140.77,12109.53,57420],["2016-06-07",11894.25,13024.47,11678.97,13024.47,21530],["2016-06-08",13724.13,13724.13,13024.47,13078.29,119260],["2016-06-09",13132.11,13455.03,12324.81,12755.37,88850],["2016-06-10",12755.37,13455.03,12755.37,13455.03,7520],["2016-06-13",12540.09,13132.11,12540.09,12863.01,108450],["2016-06-14",12486.27,13455.03,12378.63,12593.91,221800],["2016-06-15",12324.81,13455.03,12324.81,12863.01,55300],["2016-06-16",13132.11,13132.11,13132.11,13132.11,200],["2016-06-17",12970.65,13401.21,12916.83,12916.83,74000],["2016-06-20",13024.47,13024.47,13024.47,13024.47,1090900],["2016-06-21",11409.87,13239.75,11409.87,12540.09,43300],["2016-06-22",13185.93,13185.93,13185.93,13185.93,100],["2016-06-23",11571.33,13185.93,11356.05,12755.37,34000],["2016-06-24",11786.61,12378.63,10925.49,12378.63,40600],["2016-06-27",9902.9,12647.73,9902.9,12378.63,79200],["2016-06-28",10602.57,12701.55,10602.57,12540.09,254700],["2016-06-29",11194.59,11786.61,10548.75,11033.13,55300],["2016-06-30",9472.34,11033.13,9472.34,9687.62,47600],["2016-07-01",8611.22,9472.34,8288.3,9149.42,36600],["2016-07-04",7319.54,9687.62,7319.54,9687.62,51700],["2016-07-05",9149.42,9149.42,9149.42,9149.42,900],["2016-07-06",10118.18,10118.18,9526.16,9526.16,12100],["2016-07-07",9849.08,11033.13,9849.08,11033.13,40300],["2016-07-08",10494.93,11194.59,9741.44,10333.46,63500],["2016-07-11",10333.46,10494.93,10333.46,10387.28,2700],["2016-07-12",10602.57,11194.59,10494.93,11194.59,1500],["2016-07-13",10602.57,10764.03,10602.57,10710.21,39100],["2016-07-14",10548.75,10548.75,10333.46,10333.46,41400],["2016-07-15",10430.85,10430.85,10430.85,10430.85,30000],["2016-07-18",11558.51,11558.51,10430.85,10430.85,35800],["2016-07-19",10430.85,10430.85,10430.85,10430.85,0],["2016-07-20",10430.85,10430.85,9077.66,10148.94,35000],["2016-07-21",9246.81,9246.81,9246.81,9246.81,0],["2016-07-22",9867.02,10600.0,8006.38,9585.11,41500],["2016-07-25",7950.0,9359.58,7950.0,9359.58,22000],["2016-07-26",9303.19,9303.19,9303.19,9303.19,100],["2016-07-27",10148.94,10656.39,9641.49,10600.0,43600],["2016-07-28",10318.09,11163.83,9528.73,11163.83,42000],["2016-07-29",8570.21,10712.77,8570.21,10205.32,37100],["2016-08-01",10205.32,10205.32,9415.96,9415.96,20000],["2016-08-02",9415.96,9415.96,9415.96,9415.96,0],["2016-08-03",9415.96,10205.32,9415.96,10205.32,800],["2016-08-04",10769.15,11107.45,10261.7,10261.7,3100],["2016-08-05",11051.07,11051.07,11051.07,11051.07,0],["2016-08-08",9754.26,9979.79,9754.26,9979.79,20000],["2016-08-09",10148.94,11332.98,9641.49,10374.47,32000],["2016-08-10",11107.45,11107.45,11107.45,11107.45,2500],["2016-08-11",12742.56,12742.56,10036.17,10261.7,60600],["2016-08-12",10938.3,10938.3,10938.3,10938.3,0],["2016-08-15",10938.3,10938.3,10938.3,10938.3,0],["2016-08-16",10036.17,12573.41,9641.49,12573.41,36900],["2016-08-17",11896.81,11896.81,11896.81,11896.81,1000],["2016-08-18",11445.75,11445.75,11445.75,11445.75,20000],["2016-08-19",11840.43,12686.17,11840.43,11840.43,5800],["2016-08-22",10487.24,11445.75,10487.24,11332.98,27000],["2016-08-23",11389.36,11389.36,11389.36,11389.36,200],["2016-08-24",11445.75,11445.75,11445.75,11445.75,100],["2016-08-25",11445.75,11445.75,11445.75,11445.75,10000],["2016-08-26",11445.75,11840.43,10825.53,11840.43,12700],["2016-08-29",11445.75,11445.75,11051.07,11051.07,12000],["2016-08-30",11107.45,11107.45,11107.45,11107.45,0],["2016-08-31",11107.45,11107.45,11107.45,11107.45,0],["2016-09-01",12404.26,12404.26,11163.83,11163.83,12000],["2016-09-05",11220.22,12122.34,11220.22,12122.34,11400],["2016-09-06",11220.22,12404.26,11220.22,11332.98,10400],["2016-09-07",11502.13,11614.9,11220.22,11220.22,25400],["2016-09-08",11502.13,11502.13,11502.13,11502.13,0],["2016-09-09",11502.13,11502.13,11502.13,11502.13,0],["2016-09-12",10938.3,12122.34,10938.3,11332.98,18600],["2016-09-13",11107.45,11107.45,11107.45,11107.45,0],["2016-09-14",11107.45,11107.45,11107.45,11107.45,0],["2016-09-15",11051.07,12122.34,11051.07,11107.45,16900],["2016-09-16",11163.83,11163.83,11163.83,11163.83,0],["2016-09-19",11163.83,11163.83,11163.83,11163.83,0],["2016-09-20",11163.83,11163.83,11163.83,11163.83,0],["2016-09-21",9867.02,9867.02,9867.02,9867.02,300],["2016-09-22",9867.02,9867.02,9867.02,9867.02,0],["2016-09-23",9867.02,9867.02,9867.02,9867.02,0],["2016-09-26",9923.41,9923.41,8570.21,8570.21,200],["2016-09-27",9246.81,9246.81,9246.81,9246.81,0],["2016-09-28",10600.0,10600.0,10600.0,10600.0,100],["2016-09-29",12065.96,12178.73,9190.43,12178.73,52100],["2016-09-30",9303.19,9303.19,9303.19,9303.19,0],["2016-10-03",10656.39,10656.39,10656.39,10656.39,100],["2016-10-04",10036.17,10036.17,10036.17,10036.17,100],["2016-10-05",11502.13,11502.13,11502.13,11502.13,1000],["2016-10-06",10092.56,10092.56,10092.56,10092.56,100],["2016-10-07",10092.56,10092.56,10092.56,10092.56,0],["2016-10-10",10092.56,10092.56,10092.56,10092.56,0],["2016-10-11",10092.56,10092.56,8682.98,8682.98,1200],["2016-10-12",8795.75,8795.75,8795.75,8795.75,0],["2016-10-13",8795.75,8795.75,8795.75,8795.75,0],["2016-10-14",8795.75,8795.75,8795.75,8795.75,0],["2016-10-17",8795.75,10092.56,7555.32,10092.56,1500],["2016-10-18",8175.53,8175.53,8175.53,8175.53,20000],["2016-10-19",8231.92,8288.3,8231.92,8288.3,20100],["2016-10-20",9077.66,9528.73,7047.87,9528.73,81100],["2016-10-21",8795.75,8795.75,6540.43,8795.75,114700],["2016-10-24",7950.0,8231.92,6822.34,8231.92,308300],["2016-10-25",7611.7,8006.38,6765.96,8006.38,96400],["2016-10-26",7893.62,7893.62,7329.79,7893.62,200800],["2016-10-27",8401.07,8401.07,8401.07,8401.07,266100],["2016-10-28",9641.49,9641.49,9528.73,9641.49,5500],["2016-10-31",10881.92,10994.68,10881.92,10994.68,8600],["2016-11-01",11558.51,12122.34,11558.51,11840.43,33400],["2016-11-02",11276.6,11276.6,11276.6,11276.6,900],["2016-11-03",11276.6,11558.51,11276.6,11558.51,4100],["2016-11-04",11840.43,12404.26,11840.43,12404.26,30200],["2016-11-07",12629.79,12629.79,11276.6,11276.6,227700],["2016-11-08",11276.6,13531.92,11163.83,13531.92,1200],["2016-11-09",11614.9,11614.9,11276.6,11276.6,1000],["2016-11-10",12686.17,12686.17,12686.17,12686.17,300],["2016-11-11",12686.17,12686.17,12686.17,12686.17,0],["2016-11-14",13813.83,13813.83,11220.22,11220.22,6300],["2016-11-15",11276.6,11276.6,11220.22,11220.22,2800],["2016-11-16",11784.05,12855.32,11784.05,12855.32,7900],["2016-11-17",13193.62,13193.62,13193.62,13193.62,200],["2016-11-18",13193.62,13193.62,13193.62,13193.62,0],["2016-11-21",13193.62,13193.62,13193.62,13193.62,0],["2016-11-22",13250.0,13250.0,13250.0,13250.0,500],["2016-11-23",12742.56,12742.56,11276.6,12742.56,34900],["2016-11-24",13757.45,13926.6,12968.09,12968.09,1600],["2016-11-25",13813.83,13813.83,13813.83,13813.83,0],["2016-11-28",13813.83,13813.83,13813.83,13813.83,0],["2016-11-29",14546.81,14546.81,14546.81,14546.81,100],["2016-11-30",12968.09,12968.09,12968.09,12968.09,200],["2016-12-01",14095.75,14095.75,14095.75,14095.75,100],["2016-12-02",12686.17,14546.81,12686.17,14546.81,1700],["2016-12-05",13137.24,13137.24,13137.24,13137.24,0],["2016-12-06",15054.26,15054.26,15054.26,15054.26,100],["2016-12-07",15054.26,15054.26,15054.26,15054.26,0],["2016-12-08",15505.32,15505.32,15505.32,15505.32,100],["2016-12-09",15505.32,15505.32,15505.32,15505.32,200],["2016-12-12",15392.56,15392.56,13193.62,13193.62,1500],["2016-12-13",14659.58,14659.58,14659.58,14659.58,500],["2016-12-14",14941.49,14941.49,14941.49,14941.49,1000],["2016-12-15",15223.41,15223.41,15167.03,15167.03,300],["2016-12-16",13137.24,15167.03,13024.47,13024.47,5200],["2016-12-19",14715.96,16914.9,12968.09,16802.13,3400],["2016-12-20",17365.96,17365.96,17309.58,17309.58,4500],["2016-12-21",17309.58,17309.58,17309.58,17309.58,0],["2016-12-22",17309.58,17309.58,17309.58,17309.58,0],["2016-12-23",17309.58,17309.58,17309.58,17309.58,0],["2016-12-26",17309.58,17309.58,17309.58,17309.58,61000],["2016-12-27",17309.58,17309.58,17309.58,17309.58,0],["2016-12-28",17309.58,17309.58,17309.58,17309.58,0],["2016-12-29",17309.58,18888.3,14715.96,14715.96,3700],["2016-12-30",19001.07,19001.07,14659.58,18550.0,4200],["2017-01-03",17929.79,17929.79,15054.26,17704.26,2000],["2017-01-04",16858.51,16858.51,14715.96,16858.51,53300],["2017-01-05",17986.17,17986.17,14772.34,17817.03,4700],["2017-01-06",18380.86,18380.86,14885.11,14885.11,3200],["2017-01-09",14377.66,14377.66,13813.83,13813.83,1300],["2017-01-10",15863.05,15863.05,15863.05,15863.05,2900],["2017-01-11",17508.1,17508.1,17508.1,17508.1,2500],["2017-01-12",14923.01,15921.8,14923.01,15921.8,700],["2017-01-13",16333.06,16333.06,16333.06,16333.06,500],["2017-01-16",17331.85,17331.85,17331.85,17331.85,2000],["2017-01-17",17331.85,17331.85,17331.85,17331.85,0],["2017-01-18",17331.85,17331.85,17331.85,17331.85,0],["2017-01-19",17331.85,17331.85,17331.85,17331.85,0],["2017-01-20",17331.85,17331.85,17331.85,17331.85,0],["2017-01-23",17331.85,17331.85,17331.85,17331.85,0],["2017-01-24",17331.85,17331.85,17331.85,17331.85,0],["2017-01-25",17331.85,17331.85,17331.85,17331.85,0],["2017-02-02",14746.76,16685.58,14746.76,14746.76,5600],["2017-02-03",16450.57,16450.57,16450.57,16450.57,1700],["2017-02-06",16450.57,16450.57,16450.57,16450.57,0],["2017-02-07",17801.86,17801.86,14688.01,14688.01,2600],["2017-02-08",16626.82,16626.82,16626.82,16626.82,0],["2017-02-09",17743.11,17743.11,17743.11,17743.11,1700],["2017-02-10",15099.27,16920.58,15099.27,16333.06,10200],["2017-02-13",17449.35,17449.35,15863.05,15863.05,4200],["2017-02-14",17449.35,17449.35,14688.01,15863.05,6700],["2017-02-15",16626.82,16626.82,14688.01,16039.3,7900],["2017-02-16",16568.07,16568.07,15275.53,15275.53,2600],["2017-02-17",16098.06,18213.13,14688.01,17625.61,11630],["2017-02-20",18741.9,18741.9,16450.57,16626.82,13596],["2017-02-21",16450.57,17214.34,16450.57,16920.58,7500],["2017-02-22",17155.59,17155.59,16391.82,16391.82,3600],["2017-02-23",17273.1,17273.1,16450.57,16450.57,5300],["2017-02-24",16803.08,16803.08,15921.8,15921.8,5176],["2017-02-27",16450.57,16450.57,16215.56,16333.06,2100],["2017-02-28",16156.81,16156.81,15569.29,15863.05,3800],["2017-03-01",15569.29,15804.29,15569.29,15804.29,1100],["2017-03-02",15804.29,15804.29,15804.29,15804.29,200],["2017-03-03",15804.29,15804.29,15569.29,15569.29,1100],["2017-03-06",16450.57,16920.58,16450.57,16920.58,2600],["2017-03-07",16861.83,17625.61,16568.07,16861.83,8400],["2017-03-08",18095.62,18213.13,17331.85,18095.62,7300],["2017-03-09",19388.17,20621.96,19270.66,19270.66,40400],["2017-03-10",19975.69,21444.49,19975.69,20269.45,15600],["2017-03-13",21679.5,23324.55,21150.73,22854.54,33950],["2017-03-14",22619.53,23324.55,22325.77,22619.53,32300],["2017-03-15",23148.3,25557.13,23089.55,25263.37,9500],["2017-03-16",24793.35,28259.72,23794.57,28259.72,15300],["2017-03-17",26732.17,30257.29,26732.17,30198.54,22250],["2017-03-20",29669.77,29669.77,25204.62,25204.62,9800],["2017-03-21",23030.79,23030.79,23030.79,23030.79,700],["2017-03-22",19623.18,19623.18,19623.18,19623.18,6100],["2017-03-23",16685.58,19975.69,16685.58,16744.33,36400],["2017-03-24",19329.42,19388.17,19329.42,19388.17,3200],["2017-03-27",21091.98,21738.25,20563.21,20563.21,4500],["2017-03-28",19564.42,20563.21,18154.38,19094.41,22650],["2017-03-29",20563.21,21914.51,20563.21,21914.51,19700],["2017-03-30",21444.49,23853.32,21444.49,21738.25,5320],["2017-03-31",22325.77,23207.05,22032.01,22032.01,10500],["2017-04-03",23207.05,25792.14,19094.41,22619.53,140200],["2017-04-04",22090.76,23500.81,20974.47,20974.47,22570],["2017-04-05",18036.87,21209.48,18036.87,18213.13,12900],["2017-04-07",17625.61,18213.13,16333.06,16744.33,44500],["2017-04-10",18213.13,18213.13,16685.58,17860.62,7700],["2017-04-11",18506.89,18506.89,14746.76,16450.57,16400],["2017-04-12",16391.82,16744.33,16039.3,16568.07,12800],["2017-04-13",16450.57,16450.57,16215.56,16215.56,5100],["2017-04-14",16450.57,16450.57,14746.76,15569.29,4400],["2017-04-17",15745.54,16450.57,15569.29,15863.05,7810],["2017-04-18",15275.53,15863.05,14688.01,15158.02,7800],["2017-04-19",15275.53,16920.58,15275.53,15863.05,46200],["2017-04-20",17038.09,17566.86,15745.54,16450.57,17300],["2017-04-21",15745.54,15745.54,15334.28,15334.28,10300],["2017-04-24",15510.53,15510.53,15393.03,15451.78,7000],["2017-04-25",16215.56,16215.56,15510.53,16156.81,4600],["2017-04-26",16156.81,16156.81,15451.78,15451.78,2600],["2017-04-27",15921.8,15980.55,15628.04,15628.04,24200],["2017-04-28",15686.79,16098.06,15628.04,15628.04,2300],["2017-05-03",15451.78,16039.3,15393.03,15393.03,3800],["2017-05-04",15804.29,15804.29,15275.53,15804.29,2000],["2017-05-05",15451.78,15451.78,15275.53,15393.03,3600],["2017-05-08",15510.53,15569.29,15510.53,15569.29,200],["2017-05-09",15569.29,15569.29,14688.01,14981.77,2800],["2017-05-10",15158.02,15393.03,14981.77,14981.77,9900],["2017-05-11",15334.28,15334.28,15334.28,15334.28,1000],["2017-05-12",15275.53,15510.53,15275.53,15393.03,1600],["2017-05-15",13160.45,14688.01,13160.45,14100.49,10300],["2017-05-16",14923.01,14981.77,14923.01,14981.77,420013],["2017-05-17",15863.05,15980.55,15863.05,15863.05,5409],["2017-05-18",14805.51,14805.51,14805.51,14805.51,402],["2017-05-19",15569.29,15569.29,14805.51,15216.77,1300],["2017-05-22",15099.27,15216.77,15099.27,15216.77,2305],["2017-05-23",15216.77,15216.77,15216.77,15216.77,4400],["2017-05-24",15158.02,15158.02,15158.02,15158.02,0],["2017-05-25",14981.77,14981.77,14981.77,14981.77,500],["2017-05-26",13630.47,15275.53,13630.47,14335.49,13200],["2017-05-29",14688.01,15334.28,14100.49,15334.28,5400],["2017-05-30",15275.53,15275.53,15275.53,15275.53,0],["2017-05-31",14159.24,15275.53,14159.24,15275.53,2112],["2017-06-01",14100.49,15275.53,13630.47,15275.53,5200],["2017-06-02",14159.24,14159.24,14159.24,14159.24,1100],["2017-06-05",15393.03,15393.03,15393.03,15393.03,105],["2017-06-06",14394.25,14453.0,14394.25,14453.0,2000],["2017-06-07",14276.74,15275.53,14100.49,15275.53,2100],["2017-06-08",14864.26,14864.26,14864.26,14864.26,0],["2017-06-09",14100.49,15275.53,14100.49,15275.53,12495],["2017-06-12",14511.75,14511.75,14511.75,14511.75,905],["2017-06-13",14511.75,15451.78,14511.75,15451.78,200],["2017-06-14",15393.03,16391.82,15275.53,15275.53,8500],["2017-06-15",15980.55,15980.55,15980.55,15980.55,0],["2017-06-16",15628.04,15628.04,15275.53,15275.53,1500],["2017-06-19",16156.81,16156.81,16156.81,16156.81,100],["2017-06-20",16156.81,17449.35,16156.81,17038.09,9400],["2017-06-21",17625.61,17625.61,17625.61,17625.61,1300],["2017-06-22",17625.61,17625.61,17625.61,17625.61,0],["2017-06-23",17625.61,17625.61,17625.61,17625.61,0],["2017-06-26",15040.52,15216.77,15040.52,15216.77,1500],["2017-06-27",14981.77,14981.77,14981.77,14981.77,4700],["2017-06-28",15040.52,15040.52,15040.52,15040.52,0],["2017-06-29",15040.52,15040.52,15040.52,15040.52,0],["2017-06-30",15040.52,15040.52,15040.52,15040.52,0],["2017-07-03",14923.01,14923.01,14923.01,14923.01,1500],["2017-07-04",14923.01,14923.01,14805.51,14923.01,5500],["2017-07-05",14805.51,15393.03,14746.76,15393.03,9700],["2017-07-06",14805.51,14805.51,14805.51,14805.51,3000],["2017-07-07",13160.45,15451.78,13160.45,15451.78,2100],["2017-07-10",13689.22,13689.22,13689.22,13689.22,100],["2017-07-11",14276.74,14276.74,14276.74,14276.74,500],["2017-07-12",15099.27,15216.77,14864.26,15216.77,1500],["2017-07-13",15393.03,15393.03,15393.03,15393.03,600],["2017-07-14",15393.03,15393.03,15393.03,15393.03,0],["2017-07-17",15451.78,15451.78,15451.78,15451.78,100],["2017-07-18",15569.29,15745.54,15569.29,15745.54,700],["2017-07-19",15745.54,15745.54,15745.54,15745.54,0],["2017-07-20",14570.5,15275.53,14511.75,15275.53,4300],["2017-07-21",14570.5,14570.5,14570.5,14570.5,0],["2017-07-24",14570.5,14570.5,14570.5,14570.5,0],["2017-07-25",14217.99,14335.49,14217.99,14217.99,4500],["2017-07-26",14217.99,14217.99,12984.2,13512.97,4400],["2017-07-27",13336.71,13336.71,13336.71,13336.71,0],["2017-07-28",14394.25,14394.25,13336.71,13336.71,11500],["2017-07-31",14100.49,14100.49,14100.49,14100.49,100],["2017-08-01",12396.68,14100.49,12396.68,14100.49,600],["2017-08-02",13806.73,13806.73,13806.73,13806.73,0],["2017-08-03",14570.5,14570.5,13806.73,13806.73,200],["2017-08-04",13512.97,13630.47,13512.97,13630.47,950],["2017-08-07",13571.72,14100.49,13571.72,14100.49,4200],["2017-08-08",13924.23,15040.52,13806.73,15040.52,3500],["2017-08-09",14100.49,14217.99,14100.49,14217.99,700],["2017-08-10",14159.24,14159.24,14159.24,14159.24,0],["2017-08-11",13982.98,14159.24,13982.98,14159.24,10500],["2017-08-14",14159.24,14159.24,14100.49,14100.49,10700],["2017-08-15",14100.49,14217.99,14100.49,14100.49,27400],["2017-08-16",14217.99,14688.01,14217.99,14688.01,21900],["2017-08-17",14394.25,14394.25,14335.49,14335.49,5200],["2017-08-18",14335.49,14335.49,14335.49,14335.49,1000],["2017-08-21",14335.49,14335.49,14335.49,14335.49,10000],["2017-08-22",14335.49,14335.49,14335.49,14335.49,3500],["2017-08-23",14335.49,14335.49,14335.49,14335.49,0],["2017-08-24",14335.49,14335.49,14335.49,14335.49,1550],["2017-08-25",14335.49,14335.49,14100.49,14335.49,344200],["2017-08-28",14923.01,14923.01,14276.74,14276.74,8800],["2017-08-29",14394.25,14394.25,14394.25,14394.25,4800],["2017-08-30",14453.0,14453.0,14453.0,14453.0,4100],["2017-08-31",14511.75,14511.75,14453.0,14453.0,2200],["2017-09-01",14511.75,14511.75,14453.0,14453.0,3000],["2017-09-05",14511.75,14511.75,14511.75,14511.75,0],["2017-09-06",14511.75,14570.5,14511.75,14570.5,220],["2017-09-07",14629.25,14746.76,14629.25,14746.76,1100],["2017-09-08",14688.01,14688.01,14688.01,14688.01,0],["2017-09-11",14746.76,14746.76,14688.01,14688.01,2200],["2017-09-12",14688.01,14688.01,14688.01,14688.01,700],["2017-09-13",15510.53,15569.29,14746.76,14746.76,9150],["2017-09-14",15275.53,15510.53,14864.26,14864.26,2300],["2017-09-15",15040.52,15040.52,15040.52,15040.52,0],["2017-09-18",15451.78,15686.79,14981.77,15040.52,5000],["2017-09-19",15099.27,15099.27,15040.52,15099.27,3700],["2017-09-20",15569.29,15569.29,15099.27,15099.27,700],["2017-09-21",15804.29,15804.29,15804.29,15804.29,100],["2017-09-22",15275.53,15275.53,15275.53,15275.53,500],["2017-09-25",15275.53,15275.53,15275.53,15275.53,0],["2017-09-26",15569.29,17155.59,15510.53,15510.53,4500],["2017-09-27",16861.83,16861.83,16861.83,16861.83,0],["2017-09-28",16861.83,16861.83,16861.83,16861.83,0],["2017-09-29",16861.83,16861.83,16861.83,16861.83,0],["2017-10-02",16861.83,16861.83,16861.83,16861.83,0],["2017-10-03",19270.66,19270.66,19270.66,19270.66,7000],["2017-10-04",16333.06,16450.57,16333.06,16450.57,3200],["2017-10-05",16450.57,16450.57,16450.57,16450.57,2100],["2017-10-06",16450.57,16450.57,16450.57,16450.57,0],["2017-10-09",16450.57,16450.57,16450.57,16450.57,0],["2017-10-10",16509.32,16509.32,16509.32,16509.32,500],["2017-10-11",16509.32,16509.32,16509.32,16509.32,0],["2017-10-12",17214.34,17214.34,17214.34,17214.34,100],["2017-10-13",17214.34,17214.34,17214.34,17214.34,0],["2017-10-16",17625.61,17625.61,17625.61,17625.61,100],["2017-10-17",18213.13,18213.13,17625.61,17625.61,7000],["2017-10-18",18213.13,18213.13,18213.13,18213.13,1000],["2017-10-19",18213.13,18213.13,17684.36,17684.36,5100],["2017-10-20",17743.11,19681.93,17684.36,17684.36,5500],["2017-10-23",18213.13,18213.13,18213.13,18213.13,2600],["2017-10-24",18330.63,18330.63,18330.63,18330.63,2300],["2017-10-25",18389.38,18389.38,18330.63,18389.38,3300],["2017-10-26",18389.38,18389.38,18330.63,18389.38,10000],["2017-10-27",18448.14,19388.17,18448.14,19153.16,6000],["2017-10-30",19211.91,19388.17,19153.16,19388.17,6900],["2017-10-31",20269.45,20563.21,20210.7,20563.21,4800],["2017-11-01",20386.95,20856.97,20328.2,20563.21,9800],["2017-11-02",21444.49,21444.49,21150.73,21385.74,5600],["2017-11-03",21150.73,21268.23,21150.73,21150.73,11800],["2017-11-06",21150.73,21150.73,21150.73,21150.73,11500],["2017-11-07",21150.73,21150.73,21150.73,21150.73,9600],["2017-11-08",21150.73,23442.06,21150.73,21150.73,11500],["2017-11-09",21150.73,21150.73,21150.73,21150.73,10000],["2017-11-10",21150.73,21150.73,21150.73,21150.73,3500],["2017-11-13",17978.12,21150.73,17978.12,20563.21,5600],["2017-11-14",20563.21,23383.31,19975.69,20563.21,13100],["2017-11-15",21738.25,23500.81,21738.25,22325.77,11450],["2017-11-16",24088.33,24088.33,23500.81,23677.07,7300],["2017-11-17",23559.56,23794.57,23265.8,23559.56,14700],["2017-11-20",23559.56,23559.56,23207.05,23207.05,10200],["2017-11-21",23207.05,23383.31,23207.05,23207.05,3800],["2017-11-22",23207.05,23500.81,23030.79,23500.81,7900],["2017-11-23",23500.81,23500.81,23207.05,23207.05,11300],["2017-11-24",23265.8,23500.81,23207.05,23442.06,8100],["2017-11-27",23265.8,23559.56,23265.8,23559.56,10020],["2017-11-28",23559.56,23559.56,23442.06,23442.06,6300],["2017-11-29",23500.81,23500.81,23500.81,23500.81,1100],["2017-11-30",23500.81,23500.81,23500.81,23500.81,10],["2017-12-01",20277.84,22157.91,20076.41,22157.91,1800],["2017-12-04",20210.7,21956.47,20210.7,21956.47,200],["2017-12-05",21083.58,21083.58,21083.58,21083.58,0],["2017-12-06",21822.18,21822.18,21822.18,21822.18,100],["2017-12-07",23097.94,23097.94,23097.94,23097.94,100],["2017-12-08",23097.94,23097.94,23097.94,23097.94,0],["2017-12-11",19807.83,20143.55,19807.83,20143.55,200],["2017-12-12",20143.55,20143.55,20143.55,20143.55,300],["2017-12-13",17189.16,17189.16,17189.16,17189.16,100],["2017-12-14",19740.68,19740.68,17726.33,17726.33,2400],["2017-12-15",19472.1,19472.1,17726.33,18532.07,2810],["2017-12-18",21016.44,21016.44,19472.1,21016.44,24100],["2017-12-19",20815.0,21486.46,20815.0,21486.46,1240],["2017-12-20",21486.46,21956.47,21486.46,21956.47,2900],["2017-12-21",21553.6,21553.6,21486.46,21486.46,2000],["2017-12-22",21687.89,21687.89,21285.02,21285.02,3600],["2017-12-25",21687.89,21687.89,21486.46,21486.46,4930],["2017-12-26",21486.46,21486.46,21285.02,21285.02,3400],["2017-12-27",21352.16,21352.16,21150.73,21150.73,2600],["2017-12-28",21352.16,21352.16,21352.16,21352.16,1000],["2017-12-29",21352.16,21352.16,21352.16,21352.16,500],["2018-01-02",21352.16,21352.16,21352.16,21352.16,0],["2018-01-03",20815.0,20815.0,20815.0,20815.0,110],["2018-01-04",20815.0,20815.0,20815.0,20815.0,0],["2018-01-05",20815.0,20815.0,20815.0,20815.0,10],["2018-01-08",21822.18,21822.18,21822.18,21822.18,45700],["2018-01-09",21822.18,21822.18,21486.46,21486.46,48300],["2018-01-10",21486.46,21486.46,21419.31,21486.46,48400],["2018-01-11",21419.31,21419.31,21419.31,21419.31,46000],["2018-01-12",21755.04,21755.04,21486.46,21486.46,46000],["2018-01-15",23030.79,23030.79,21486.46,21486.46,45600],["2018-01-16",21755.04,21755.04,21755.04,21755.04,45000],["2018-01-17",21755.04,21755.04,21755.04,21755.04,45000],["2018-01-18",21419.31,21419.31,21419.31,21419.31,45550],["2018-01-19",21419.31,21419.31,21419.31,21419.31,0],["2018-01-22",20815.0,20815.0,20815.0,20815.0,1200],["2018-01-23",20747.86,21486.46,19539.25,21486.46,48700],["2018-01-24",21419.31,21419.31,21419.31,21419.31,200],["2018-01-25",19606.39,19606.39,19539.25,19539.25,1000],["2018-01-26",19606.39,19606.39,19606.39,19606.39,1000],["2018-01-29",16719.15,21486.46,16719.15,21486.46,200],["2018-01-30",19136.37,19136.37,19136.37,19136.37,0],["2018-01-31",19136.37,19136.37,19136.37,19136.37,0],["2018-02-01",19136.37,19136.37,19136.37,19136.37,10],["2018-02-02",19136.37,19136.37,19136.37,19136.37,0],["2018-02-05",17457.74,17457.74,16853.44,16853.44,300],["2018-02-06",16853.44,16853.44,16853.44,16853.44,400],["2018-02-07",14369.07,14369.07,14369.07,14369.07,100],["2018-02-08",16383.42,16383.42,16383.42,16383.42,100],["2018-02-09",13966.2,18397.78,13966.2,18397.78,200],["2018-02-12",16249.13,16249.13,16249.13,16249.13,100],["2018-02-13",16786.29,16786.29,16786.29,16786.29,100],["2018-02-21",16786.29,16786.29,16786.29,16786.29,0],["2018-02-22",14503.36,18062.05,14503.36,18062.05,200],["2018-02-23",16316.28,16316.28,16316.28,16316.28,0],["2018-02-26",16316.28,16316.28,16316.28,16316.28,0],["2018-02-27",15174.81,15174.81,15174.81,15174.81,100],["2018-02-28",15443.39,15443.39,15443.39,15443.39,100],["2018-03-01",15443.39,15443.39,15443.39,15443.39,300],["2018-03-02",17726.33,17726.33,16114.84,16114.84,200],["2018-03-05",15443.39,17793.47,15443.39,17457.74,300],["2018-03-06",16114.84,16114.84,16114.84,16114.84,100],["2018-03-07",17390.6,17390.6,17390.6,17390.6,100],["2018-03-08",17457.74,17457.74,15846.26,15846.26,700],["2018-03-09",13697.62,17793.47,13697.62,17793.47,500],["2018-03-12",16987.73,16987.73,16987.73,16987.73,0],["2018-03-13",14503.36,17524.89,14503.36,17524.89,200],["2018-03-14",13831.91,13831.91,13831.91,13831.91,100],["2018-03-15",14100.49,14100.49,14100.49,14100.49,100],["2018-03-16",13966.2,13966.2,13966.2,13966.2,100],["2018-03-19",13966.2,13966.2,13966.2,13966.2,0],["2018-03-20",14771.94,15510.53,14771.94,15510.53,3700],["2018-03-21",15174.81,15174.81,15174.81,15174.81,0],["2018-03-22",13429.03,13429.03,13429.03,13429.03,110],["2018-03-23",15443.39,15443.39,15443.39,15443.39,200],["2018-03-26",15443.39,15443.39,15443.39,15443.39,200],["2018-03-27",15443.39,15443.39,15443.39,15443.39,20],["2018-03-28",15443.39,15443.39,15443.39,15443.39,5],["2018-03-29",13831.91,13831.91,13831.91,13831.91,100],["2018-03-30",11817.55,11817.55,11817.55,11817.55,100],["2018-04-02",13361.89,13361.89,13361.89,13361.89,100],["2018-04-03",13361.89,13361.89,13361.89,13361.89,0],["2018-04-04",11414.68,11414.68,11414.68,11414.68,100],["2018-04-05",12086.13,13093.31,12086.13,13093.31,3600],["2018-04-06",14167.63,14301.92,14167.63,14301.92,300],["2018-04-09",14234.78,14234.78,14234.78,14234.78,0],["2018-04-10",12153.28,12220.42,12153.28,12220.42,1100],["2018-04-11",12220.42,12220.42,12220.42,12220.42,0],["2018-04-12",14033.34,14033.34,14033.34,14033.34,100],["2018-04-13",12489.0,12489.0,12489.0,12489.0,1000],["2018-04-16",12489.0,12489.0,12489.0,12489.0,0],["2018-04-17",12489.0,12489.0,12489.0,12489.0,0],["2018-04-18",12757.58,12757.58,12757.58,12757.58,100],["2018-04-19",12757.58,12757.58,12757.58,12757.58,0],["2018-04-20",13361.89,13361.89,13361.89,13361.89,100],["2018-04-23",11414.68,13361.89,11414.68,13361.89,200],["2018-04-24",12421.86,12421.86,12421.86,12421.86,0],["2018-04-26",10676.08,14033.34,10676.08,14033.34,200],["2018-04-27",10810.37,10810.37,10810.37,10810.37,100],["2018-05-02",10810.37,11414.68,10810.37,11414.68,200],["2018-05-03",11146.1,11146.1,11146.1,11146.1,0],["2018-05-04",9601.76,12018.99,9601.76,12018.99,300],["2018-05-07",9601.76,12354.71,9601.76,12354.71,200],["2018-05-08",11011.81,11011.81,11011.81,11011.81,0],["2018-05-09",12086.13,12623.29,12086.13,12623.29,800],["2018-05-10",12623.29,12623.29,12623.29,12623.29,200],["2018-05-11",11146.1,11146.1,11146.1,11146.1,100],["2018-05-14",11146.1,11146.1,11146.1,11146.1,0],["2018-05-15",11146.1,11146.1,11146.1,11146.1,0],["2018-05-16",11146.1,11146.1,11146.1,11146.1,0],["2018-05-17",12690.44,12757.58,12690.44,12757.58,600],["2018-05-18",12757.58,12757.58,12757.58,12757.58,0],["2018-05-21",12757.58,12757.58,12757.58,12757.58,0],["2018-05-22",12824.73,12824.73,12824.73,12824.73,300],["2018-05-23",14637.65,14637.65,14637.65,14637.65,200],["2018-05-24",12623.29,12623.29,12623.29,12623.29,100],["2018-05-25",12757.58,12757.58,12757.58,12757.58,500],["2018-05-28",12757.58,12757.58,12757.58,12757.58,1300],["2018-05-29",11146.1,11146.1,11146.1,11146.1,100],["2018-05-30",11146.1,11146.1,11146.1,11146.1,0],["2018-05-31",11146.1,11146.1,11146.1,11146.1,0],["2018-06-01",12354.71,12354.71,12354.71,12354.71,600],["2018-06-04",11146.1,11146.1,11146.1,11146.1,100],["2018-06-05",11146.1,11146.1,11146.1,11146.1,0],["2018-06-06",9601.76,12757.58,9601.76,12757.58,8700],["2018-06-07",12690.44,12690.44,12690.44,12690.44,0],["2018-06-08",12690.44,12690.44,12690.44,12690.44,0],["2018-06-11",11012.97,11012.97,11012.97,11012.97,100],["2018-06-12",11012.97,11012.97,11012.97,11012.97,0],["2018-06-13",12544.57,12544.57,12544.57,12544.57,200],["2018-06-14",11085.9,13128.04,11085.9,13128.04,200],["2018-06-15",12106.97,12106.97,12106.97,12106.97,0],["2018-06-18",12106.97,12106.97,12106.97,12106.97,0],["2018-06-19",12106.97,12106.97,12106.97,12106.97,0],["2018-06-20",10648.3,10648.3,10648.3,10648.3,100],["2018-06-21",10648.3,10648.3,10648.3,10648.3,0],["2018-06-22",10648.3,10648.3,10648.3,10648.3,0],["2018-06-25",10648.3,10648.3,10648.3,10648.3,0],["2018-06-26",10648.3,10648.3,10648.3,10648.3,0],["2018-06-27",10648.3,10648.3,10648.3,10648.3,0],["2018-06-28",9554.29,9554.29,9554.29,9554.29,100],["2018-06-29",8168.56,10867.1,8168.56,10867.1,400],["2018-07-02",10210.7,10210.7,10210.7,10210.7,0],["2018-07-03",10210.7,10210.7,10210.7,10210.7,0],["2018-07-04",8679.09,10210.7,8679.09,10210.7,200],["2018-07-05",9773.1,9773.1,9773.1,9773.1,100],["2018-07-06",8387.36,8387.36,8387.36,8387.36,100],["2018-07-09",7220.42,7220.42,7220.42,7220.42,100],["2018-07-10",8241.49,8241.49,8241.49,8241.49,400],["2018-07-11",9408.43,9408.43,9408.43,9408.43,100],["2018-07-12",10210.7,10210.7,10210.7,10210.7,100],["2018-07-13",8824.96,10940.03,8824.96,10940.03,500],["2018-07-16",11669.37,11669.37,11669.37,11669.37,400],["2018-07-17",10940.03,12034.04,10940.03,12034.04,300],["2018-07-18",9627.23,11669.37,9627.23,11669.37,200],["2018-07-19",10940.03,10940.03,10940.03,10940.03,200],["2018-07-20",10940.03,10940.03,10940.03,10940.03,100],["2018-07-23",12106.97,12106.97,10940.03,10940.03,600],["2018-07-24",9627.23,9627.23,9627.23,9627.23,100],["2018-07-25",11012.97,11012.97,11012.97,11012.97,100],["2018-07-26",11012.97,11012.97,11012.97,11012.97,0],["2018-07-27",11012.97,11012.97,11012.97,11012.97,0],["2018-07-30",9554.29,9554.29,9554.29,9554.29,100],["2018-07-31",10867.1,10867.1,10867.1,10867.1,100],["2018-08-01",12398.7,12398.7,12398.7,12398.7,100],["2018-08-02",10575.36,10575.36,10575.36,10575.36,100],["2018-08-03",11669.37,11669.37,11669.37,11669.37,100],["2018-08-06",11669.37,11669.37,11669.37,11669.37,0],["2018-08-07",12398.7,12398.7,12398.7,12398.7,100],["2018-08-08",10648.3,12325.77,10648.3,12325.77,200],["2018-08-09",9918.96,13055.11,9918.96,13055.11,200],["2018-08-10",9918.96,9918.96,9918.96,9918.96,100],["2018-08-13",8824.96,8824.96,8824.96,8824.96,100],["2018-08-14",9918.96,10137.76,9918.96,10137.76,300],["2018-08-15",9481.36,9481.36,9481.36,9481.36,100],["2018-08-16",9481.36,9481.36,9481.36,9481.36,0],["2018-08-17",10210.7,10210.7,10210.7,10210.7,100],["2018-08-20",10575.36,10575.36,10575.36,10575.36,200],["2018-08-21",10575.36,10575.36,10575.36,10575.36,0],["2018-08-22",10575.36,10575.36,10575.36,10575.36,0],["2018-08-23",10575.36,10575.36,10575.36,10575.36,0],["2018-08-24",10575.36,10575.36,10575.36,10575.36,0],["2018-08-27",10575.36,10575.36,10575.36,10575.36,0],["2018-08-28",9189.63,11815.24,9189.63,11815.24,200],["2018-08-29",10429.5,10940.03,10429.5,10940.03,200],["2018-08-30",10721.23,10721.23,10721.23,10721.23,0],["2018-08-31",10940.03,10940.03,10940.03,10940.03,300],["2018-09-04",10940.03,10940.03,10940.03,10940.03,0],["2018-09-05",10940.03,11085.9,10940.03,11085.9,300],["2018-09-06",9554.29,9554.29,9554.29,9554.29,100],["2018-09-07",10502.43,10502.43,10502.43,10502.43,100],["2018-09-10",9043.76,10210.7,9043.76,10210.7,300],["2018-09-11",8460.29,10137.76,8460.29,10137.76,200],["2018-09-12",10137.76,10137.76,10137.76,10137.76,400],["2018-09-13",10575.36,10575.36,10575.36,10575.36,100],["2018-09-14",10575.36,10575.36,10575.36,10575.36,0],["2018-09-17",10575.36,10575.36,10575.36,10575.36,500],["2018-09-18",10940.03,11961.1,10940.03,11961.1,1300],["2018-09-19",10940.03,11304.7,10940.03,11304.7,600],["2018-09-20",11012.97,11012.97,11012.97,11012.97,0],["2018-09-21",11012.97,11012.97,11012.97,11012.97,0],["2018-09-24",9554.29,11085.9,9554.29,11085.9,300],["2018-09-25",10575.36,10575.36,10575.36,10575.36,0],["2018-09-26",10575.36,10575.36,10575.36,10575.36,0],["2018-09-27",10575.36,10575.36,10575.36,10575.36,0],["2018-09-28",11669.37,11669.37,11669.37,11669.37,200],["2018-10-01",9918.96,12034.04,9918.96,12034.04,300],["2018-10-02",10940.03,10940.03,10940.03,10940.03,700],["2018-10-03",10940.03,10940.03,10940.03,10940.03,0],["2018-10-04",9554.29,9554.29,9554.29,9554.29,100],["2018-10-05",10867.1,10940.03,10867.1,10940.03,200],["2018-10-08",10940.03,10940.03,10940.03,10940.03,0],["2018-10-09",10940.03,10940.03,10940.03,10940.03,0],["2018-10-10",10940.03,10940.03,10940.03,10940.03,0],["2018-10-11",10940.03,10940.03,10940.03,10940.03,0],["2018-10-12",10940.03,10940.03,10940.03,10940.03,0],["2018-10-15",10940.03,10940.03,10940.03,10940.03,0],["2018-10-16",10940.03,10940.03,10940.03,10940.03,0],["2018-10-17",10940.03,10940.03,10940.03,10940.03,0],["2018-10-18",10940.03,10940.03,10940.03,10940.03,0],["2018-10-19",10940.03,10940.03,10940.03,10940.03,0],["2018-10-22",10940.03,10940.03,10940.03,10940.03,0],["2018-10-23",10940.03,10940.03,10940.03,10940.03,0],["2018-10-24",10940.03,10940.03,10940.03,10940.03,100],["2018-10-25",10940.03,10940.03,10940.03,10940.03,0],["2018-10-26",9554.29,9554.29,9554.29,9554.29,100],["2018-10-29",9554.29,9554.29,9554.29,9554.29,0],["2018-10-30",9554.29,9554.29,9554.29,9554.29,0],["2018-10-31",10575.36,10575.36,10575.36,10575.36,200],["2018-11-01",10575.36,10575.36,10575.36,10575.36,0],["2018-11-02",9189.63,9189.63,9189.63,9189.63,100],["2018-11-05",9189.63,9189.63,9189.63,9189.63,0],["2018-11-06",9189.63,9189.63,9189.63,9189.63,0],["2018-11-07",10502.43,10502.43,10502.43,10502.43,100],["2018-11-08",9554.29,9554.29,9554.29,9554.29,100],["2018-11-09",9554.29,9554.29,9554.29,9554.29,0],["2018-11-12",8168.56,10940.03,8168.56,10940.03,500],["2018-11-13",8897.89,11523.5,8897.89,11523.5,300],["2018-11-14",10648.3,10648.3,10648.3,10648.3,0],["2018-11-15",9116.69,12034.04,9116.69,12034.04,400],["2018-11-16",11888.17,12034.04,11888.17,12034.04,1100],["2018-11-19",10283.63,12034.04,10283.63,12034.04,300],["2018-11-20",12398.7,12398.7,12398.7,12398.7,100],["2018-11-21",14222.04,14222.04,14222.04,14222.04,300],["2018-11-22",12106.97,12398.7,12106.97,12398.7,200],["2018-11-23",14076.18,14076.18,14076.18,14076.18,100],["2018-11-26",12034.04,12034.04,12034.04,12034.04,100],["2018-11-27",12398.7,12398.7,12398.7,12398.7,100],["2018-11-28",12398.7,12398.7,12398.7,12398.7,0],["2018-11-29",12398.7,12398.7,12398.7,12398.7,0],["2018-11-30",12763.37,13492.71,12544.57,13492.71,700],["2018-12-03",13128.04,15243.11,13128.04,15243.11,200],["2018-12-04",13857.37,13857.37,13857.37,13857.37,200],["2018-12-05",13857.37,13857.37,13857.37,13857.37,0],["2018-12-06",13857.37,13857.37,13857.37,13857.37,0],["2018-12-07",15316.05,15899.51,13857.37,15899.51,3100],["2018-12-10",15972.45,15972.45,14003.24,14003.24,400],["2018-12-11",14513.78,14513.78,14513.78,14513.78,0],["2018-12-12",14222.04,14222.04,14222.04,14222.04,1500],["2018-12-13",14222.04,14222.04,14222.04,14222.04,0],["2018-12-14",14222.04,14222.04,14222.04,14222.04,1500],["2018-12-17",14222.04,14222.04,14222.04,14222.04,0],["2018-12-18",14222.04,14222.04,14222.04,14222.04,0],["2018-12-19",12106.97,13857.37,12106.97,13857.37,2100],["2018-12-20",13784.44,13784.44,13784.44,13784.44,0],["2018-12-21",14513.78,14513.78,13784.44,13784.44,2800],["2018-12-24",13857.37,13857.37,13857.37,13857.37,100],["2018-12-25",13857.37,13857.37,13857.37,13857.37,0],["2018-12-26",13857.37,13857.37,13857.37,13857.37,0],["2018-12-27",13857.37,13857.37,13857.37,13857.37,1500],["2018-12-28",15826.58,15826.58,15826.58,15826.58,200],["2019-01-02",15826.58,15826.58,15826.58,15826.58,0],["2019-01-03",15826.58,15826.58,15826.58,15826.58,0],["2019-01-04",15826.58,15826.58,15826.58,15826.58,0],["2019-01-07",15826.58,15826.58,15826.58,15826.58,0],["2019-01-08",17431.12,17431.12,17431.12,17431.12,100],["2019-01-09",17431.12,17431.12,17431.12,17431.12,0],["2019-01-10",17431.12,17431.12,17431.12,17431.12,0],["2019-01-11",17431.12,17431.12,17431.12,17431.12,0],["2019-01-14",17431.12,17431.12,17431.12,17431.12,0],["2019-01-15",17431.12,17431.12,17431.12,17431.12,0],["2019-01-16",17431.12,17431.12,17431.12,17431.12,0],["2019-01-17",17431.12,17431.12,17431.12,17431.12,0],["2019-01-18",18087.52,18087.52,18087.52,18087.52,100],["2019-01-21",20786.06,20786.06,20786.06,20786.06,100],["2019-01-22",20786.06,20786.06,20786.06,20786.06,0],["2019-01-23",17722.85,17722.85,17722.85,17722.85,100],["2019-01-24",20348.46,20348.46,15316.05,15316.05,200],["2019-01-25",15243.11,15243.11,15243.11,15243.11,100],["2019-01-28",12982.17,12982.17,12982.17,12982.17,100],["2019-01-29",14878.44,14878.44,14878.44,14878.44,100],["2019-01-30",17066.45,17066.45,17066.45,17066.45,100],["2019-01-31",14513.78,14513.78,14513.78,14513.78,100],["2019-02-01",16628.85,16628.85,12398.7,16045.38,300],["2019-02-11",16045.38,16045.38,16045.38,16045.38,100],["2019-02-12",16264.18,16264.18,16264.18,16264.18,100],["2019-02-13",16264.18,16264.18,16264.18,16264.18,0],["2019-02-14",16264.18,16264.18,16264.18,16264.18,0],["2019-02-15",16264.18,16264.18,16264.18,16264.18,0],["2019-02-18",16264.18,16264.18,16264.18,16264.18,0],["2019-02-19",16264.18,16264.18,16264.18,16264.18,0],["2019-02-20",16264.18,16264.18,16264.18,16264.18,0],["2019-02-21",16264.18,16264.18,16264.18,16264.18,0],["2019-02-22",16264.18,16264.18,16264.18,16264.18,0],["2019-02-25",16264.18,16264.18,16264.18,16264.18,0],["2019-02-26",16264.18,16264.18,16264.18,16264.18,0],["2019-02-27",16264.18,16264.18,16264.18,16264.18,0],["2019-02-28",16264.18,16264.18,16264.18,16264.18,0],["2019-03-01",13857.37,13857.37,13857.37,13857.37,100],["2019-03-04",11815.24,11815.24,11815.24,11815.24,200],["2019-03-05",10064.83,10064.83,10064.83,10064.83,4500],["2019-03-06",11523.5,11523.5,11523.5,11523.5,100],["2019-03-07",11523.5,11523.5,11523.5,11523.5,0],["2019-03-08",13055.11,13055.11,10137.76,10210.7,300],["2019-03-11",11158.83,11158.83,11158.83,11158.83,0],["2019-03-12",12690.44,12690.44,12690.44,12690.44,100],["2019-03-13",12690.44,12690.44,12690.44,12690.44,0],["2019-03-14",13784.44,13784.44,13784.44,13784.44,100],["2019-03-15",13784.44,13784.44,13784.44,13784.44,0],["2019-03-18",13784.44,13784.44,13784.44,13784.44,0],["2019-03-19",13784.44,13784.44,13784.44,13784.44,0],["2019-03-20",13857.37,13857.37,13857.37,13857.37,100],["2019-03-21",13857.37,13857.37,13857.37,13857.37,0],["2019-03-22",13857.37,13857.37,13857.37,13857.37,0],["2019-03-25",13857.37,13857.37,13857.37,13857.37,0],["2019-03-26",13857.37,13857.37,13857.37,13857.37,0],["2019-03-27",13857.37,13857.37,13857.37,13857.37,0],["2019-03-28",12763.37,12763.37,12763.37,12763.37,200],["2019-03-29",12763.37,12763.37,12763.37,12763.37,0],["2019-04-01",12763.37,12763.37,12763.37,12763.37,0],["2019-04-02",10867.1,10940.03,10867.1,10940.03,800],["2019-04-03",9481.36,9481.36,9481.36,9481.36,100],["2019-04-04",10867.1,10867.1,10867.1,10867.1,100],["2019-04-05",10867.1,10867.1,10867.1,10867.1,0],["2019-04-08",9335.49,9335.49,9335.49,9335.49,200],["2019-04-09",9335.49,9335.49,9335.49,9335.49,0],["2019-04-10",9335.49,9335.49,9335.49,9335.49,0],["2019-04-11",10648.3,10648.3,10648.3,10648.3,100],["2019-04-12",10648.3,10648.3,10648.3,10648.3,0],["2019-04-16",12179.9,12179.9,12179.9,12179.9,100],["2019-04-17",10356.56,10356.56,10356.56,10356.56,400],["2019-04-18",8970.83,8970.83,8824.96,8897.89,2500],["2019-04-19",8897.89,8897.89,8897.89,8897.89,1000],["2019-04-22",10210.7,10210.7,8752.03,8752.03,200],["2019-04-23",9481.36,9481.36,9481.36,9481.36,400],["2019-04-24",10721.23,10721.23,10721.23,10721.23,100],["2019-04-25",9116.69,9116.69,9116.69,9116.69,400],["2019-04-26",9116.69,9116.69,9116.69,9116.69,0],["2019-05-02",8606.16,8606.16,8606.16,8606.16,100],["2019-05-03",9700.16,9700.16,9700.16,9700.16,100],["2019-05-06",9700.16,9700.16,9700.16,9700.16,0],["2019-05-07",9700.16,9700.16,9700.16,9700.16,0],["2019-05-08",11085.9,11085.9,11085.9,11085.9,100],["2019-05-09",10210.7,10210.7,10210.7,10210.7,200],["2019-05-10",11742.3,11742.3,11742.3,11742.3,200],["2019-05-13",13492.71,13492.71,13128.04,13128.04,500],["2019-05-14",13857.37,13857.37,13857.37,13857.37,100],["2019-05-15",14149.11,14149.11,14149.11,14149.11,100],["2019-05-16",14222.04,14222.04,14222.04,14222.04,100],["2019-05-17",14222.04,14222.04,14222.04,14222.04,100],["2019-05-20",14222.04,14222.04,14222.04,14222.04,0],["2019-05-21",14222.04,14222.04,14222.04,14222.04,0],["2019-05-22",14222.04,14222.04,14222.04,14222.04,0],["2019-05-23",14222.04,14222.04,14222.04,14222.04,0],["2019-05-24",14222.04,14222.04,14222.04,14222.04,0],["2019-05-27",14222.04,14222.04,14222.04,14222.04,0],["2019-05-28",14222.04,14222.04,14222.04,14222.04,0],["2019-05-29",14222.04,14222.04,14222.04,14222.04,0],["2019-05-30",14222.04,14222.04,14222.04,14222.04,0],["2019-05-31",14222.04,14222.04,14222.04,14222.04,0],["2019-06-03",14222.04,14222.04,14222.04,14222.04,0],["2019-06-04",12106.97,12106.97,12106.97,12106.97,1900],["2019-06-05",12106.97,12106.97,12106.97,12106.97,0],["2019-06-06",13857.37,13857.37,13857.37,13857.37,100],["2019-06-07",13857.37,13857.37,13857.37,13857.37,0],["2019-06-10",13857.37,13857.37,13857.37,13857.37,0],["2019-06-11",13857.37,13857.37,13857.37,13857.37,0],["2019-06-12",13857.37,13857.37,13857.37,13857.37,0],["2019-06-13",13857.37,13857.37,13857.37,13857.37,0],["2019-06-14",13857.37,13857.37,13857.37,13857.37,0],["2019-06-17",13857.37,13857.37,13857.37,13857.37,0],["2019-06-18",13857.37,13857.37,13857.37,13857.37,0],["2019-06-19",13857.37,13857.37,13857.37,13857.37,0],["2019-06-20",13857.37,13857.37,13857.37,13857.37,0],["2019-06-21",13857.37,13857.37,13857.37,13857.37,0],["2019-06-24",13857.37,13857.37,13857.37,13857.37,0],["2019-06-25",13857.37,13857.37,13857.37,13857.37,0],["2019-06-26",13857.37,13857.37,13857.37,13857.37,0],["2019-06-27",13857.37,13857.37,13857.37,13857.37,0],["2019-06-28",13857.37,13857.37,13857.37,13857.37,0],["2019-07-01",13857.37,13857.37,13857.37,13857.37,0],["2019-07-02",13857.37,13857.37,13857.37,13857.37,0],["2019-07-03",13857.37,13857.37,13857.37,13857.37,0],["2019-07-04",15316.05,15316.05,15316.05,15316.05,100],["2019-07-05",15316.05,15316.05,15316.05,15316.05,0],["2019-07-08",15316.05,15316.05,15316.05,15316.05,0],["2019-07-09",15316.05,15316.05,15316.05,15316.05,0],["2019-07-10",15316.05,15316.05,15316.05,15316.05,0],["2019-07-11",15316.05,15316.05,15316.05,15316.05,0],["2019-07-12",15316.05,15316.05,15316.05,15316.05,0],["2019-07-15",15316.05,15316.05,15316.05,15316.05,0],["2019-07-16",15316.05,15316.05,15316.05,15316.05,0],["2019-07-17",15316.05,15316.05,15316.05,15316.05,0],["2019-07-18",15316.05,15316.05,15316.05,15316.05,0],["2019-07-19",15316.05,15316.05,15316.05,15316.05,0],["2019-07-22",15316.05,15316.05,15316.05,15316.05,0],["2019-07-23",15316.05,15316.05,15316.05,15316.05,0],["2019-07-24",15316.05,15316.05,15316.05,15316.05,0],["2019-07-25",15316.05,15316.05,15316.05,15316.05,0],["2019-07-26",16774.72,16774.72,16774.72,16774.72,100],["2019-07-29",16774.72,16774.72,16774.72,16774.72,0],["2019-07-30",16774.72,16774.72,16774.72,16774.72,0],["2019-07-31",16774.72,16774.72,16774.72,16774.72,0],["2019-08-01",16774.72,16774.72,16774.72,16774.72,0],["2019-08-02",16774.72,16774.72,16774.72,16774.72,0],["2019-08-05",16774.72,16774.72,16774.72,16774.72,0],["2019-08-06",16774.72,16774.72,16774.72,16774.72,0],["2019-08-07",16774.72,16774.72,16774.72,16774.72,0],["2019-08-08",16774.72,16774.72,16774.72,16774.72,0],["2019-08-09",16774.72,16774.72,16774.72,16774.72,0],["2019-08-12",16774.72,16774.72,16774.72,16774.72,0],["2019-08-13",16774.72,16774.72,16774.72,16774.72,0],["2019-08-14",16774.72,16774.72,16774.72,16774.72,0],["2019-08-15",16774.72,16774.72,16774.72,16774.72,0],["2019-08-16",16774.72,16774.72,16774.72,16774.72,0],["2019-08-19",16774.72,16774.72,16774.72,16774.72,0],["2019-08-20",16774.72,16774.72,16774.72,16774.72,0],["2019-08-21",16774.72,16774.72,16774.72,16774.72,0],["2019-08-22",16774.72,16774.72,16774.72,16774.72,0],["2019-08-23",16774.72,16774.72,16774.72,16774.72,0],["2019-08-26",16774.72,16774.72,16774.72,16774.72,0],["2019-08-27",16774.72,16774.72,16774.72,16774.72,0],["2019-08-28",16774.72,16774.72,16774.72,16774.72,0],["2019-08-29",16774.72,16774.72,16774.72,16774.72,0],["2019-08-30",16774.72,16774.72,16774.72,16774.72,0],["2019-09-03",16774.72,16774.72,16774.72,16774.72,0],["2019-09-04",16774.72,16774.72,16774.72,16774.72,0],["2019-09-05",16774.72,16774.72,16774.72,16774.72,0],["2019-09-06",16774.72,16774.72,16774.72,16774.72,0],["2019-09-09",16774.72,16774.72,16774.72,16774.72,0],["2019-09-10",16774.72,16774.72,16774.72,16774.72,0],["2019-09-11",16774.72,16774.72,16774.72,16774.72,0],["2019-09-12",16774.72,16774.72,16774.72,16774.72,0],["2019-09-13",16774.72,16774.72,16774.72,16774.72,0],["2019-09-16",16774.72,16774.72,16774.72,16774.72,0],["2019-09-17",16774.72,16774.72,16774.72,16774.72,0],["2019-09-18",16774.72,16774.72,16774.72,16774.72,0],["2019-09-19",16774.72,16774.72,16774.72,16774.72,0],["2019-09-20",16774.72,16774.72,16774.72,16774.72,0],["2019-09-23",16774.72,16774.72,16774.72,16774.72,0],["2019-09-24",16774.72,16774.72,16774.72,16774.72,0],["2019-09-25",16774.72,16774.72,16774.72,16774.72,0],["2019-09-26",16774.72,16774.72,16774.72,16774.72,0],["2019-09-27",16774.72,16774.72,16774.72,16774.72,0],["2019-09-30",16774.72,16774.72,16774.72,16774.72,0],["2019-10-01",16774.72,16774.72,16774.72,16774.72,0],["2019-10-02",16774.72,16774.72,16774.72,16774.72,0],["2019-10-03",16774.72,16774.72,16774.72,16774.72,0],["2019-10-04",16774.72,16774.72,16774.72,16774.72,0],["2019-10-07",16774.72,16774.72,16774.72,16774.72,0],["2019-10-08",16774.72,16774.72,16774.72,16774.72,0],["2019-10-09",14586.71,14586.71,14586.71,14586.71,100],["2019-10-10",14586.71,14586.71,14586.71,14586.71,0],["2019-10-11",14586.71,14586.71,14586.71,14586.71,0],["2019-10-14",14586.71,14586.71,14586.71,14586.71,0],["2019-10-15",14586.71,14586.71,14586.71,14586.71,0],["2019-10-16",13128.04,13128.04,13128.04,13128.04,400],["2019-10-17",13128.04,13128.04,13128.04,13128.04,0],["2019-10-18",13128.04,13128.04,13128.04,13128.04,0],["2019-10-21",13128.04,13128.04,13128.04,13128.04,0],["2019-10-22",13128.04,13128.04,13128.04,13128.04,0],["2019-10-23",13128.04,13128.04,13128.04,13128.04,0],["2019-10-24",13128.04,13128.04,13128.04,13128.04,0],["2019-10-25",13128.04,13128.04,13128.04,13128.04,230],["2019-10-28",14586.71,14586.71,14586.71,14586.71,100],["2019-10-29",12398.7,12398.7,12398.7,12398.7,600],["2019-10-30",12398.7,12398.7,12398.7,12398.7,0],["2019-10-31",12398.7,12398.7,12398.7,12398.7,0],["2019-11-01",12398.7,12398.7,12398.7,12398.7,0],["2019-11-04",12398.7,12398.7,12398.7,12398.7,0],["2019-11-05",12398.7,12398.7,12398.7,12398.7,0],["2019-11-06",12398.7,12398.7,12398.7,12398.7,0],["2019-11-07",12398.7,12398.7,12398.7,12398.7,0],["2019-11-08",12398.7,12398.7,12398.7,12398.7,0],["2019-11-11",12398.7,12398.7,12398.7,12398.7,0],["2019-11-12",12398.7,12398.7,12398.7,12398.7,0],["2019-11-13",12398.7,12398.7,12398.7,12398.7,0],["2019-11-14",13857.37,14222.04,13857.37,14222.04,3500],["2019-11-15",16045.38,16264.18,14805.51,14805.51,72300],["2019-11-18",16264.18,16264.18,13784.44,15972.45,29500],["2019-11-19",14586.71,14805.51,13492.71,13492.71,22000],["2019-11-20",15170.18,15170.18,11961.1,12982.17,20000],["2019-11-21",13273.91,13273.91,12763.37,12909.24,43800],["2019-11-22",12982.17,12982.17,12398.7,12398.7,86900],["2019-11-25",12471.64,12909.24,12398.7,12398.7,39700],["2019-11-26",12617.5,12617.5,12179.9,12544.57,75800],["2019-11-27",12398.7,12544.57,12398.7,12471.64,42700],["2019-11-28",12471.64,13857.37,12471.64,13419.77,12600],["2019-11-29",13346.84,13857.37,12982.17,13857.37,54300],["2019-12-02",13784.44,13857.37,13273.91,13711.51,154000],["2019-12-03",13492.71,13784.44,13492.71,13784.44,28000],["2019-12-04",13711.51,13711.51,13492.71,13638.57,4900],["2019-12-05",13565.64,13565.64,13128.04,13419.77,16000],["2019-12-06",13419.77,13492.71,13273.91,13346.84,28000],["2019-12-09",13492.71,13492.71,13346.84,13419.77,26600],["2019-12-10",13419.77,13419.77,13273.91,13346.84,20600],["2019-12-11",13419.77,13565.64,13419.77,13492.71,23200],["2019-12-12",13492.71,13565.64,13273.91,13565.64,36800],["2019-12-13",14500.0,14500.0,13500.0,13900.0,31100],["2019-12-16",13000.0,13000.0,12700.0,12700.0,8400],["2019-12-17",12800.0,12800.0,11800.0,11800.0,6700],["2019-12-18",11900.0,11900.0,10900.0,10900.0,4300],["2019-12-19",11000.0,13000.0,11000.0,12900.0,3700],["2019-12-20",12900.0,12900.0,12900.0,12900.0,2100],["2019-12-23",13100.0,13100.0,13100.0,13100.0,100],["2019-12-24",11600.0,13000.0,11600.0,12600.0,1000],["2019-12-25",12900.0,12900.0,12900.0,12900.0,100],["2019-12-26",11300.0,11300.0,11300.0,11300.0,700],["2019-12-27",12600.0,12600.0,11300.0,12000.0,4100],["2019-12-30",11900.0,13000.0,11300.0,13000.0,7000],["2019-12-31",13000.0,13000.0,12600.0,13000.0,4400],["2020-01-02",13000.0,13000.0,12000.0,13000.0,300],["2020-01-03",12900.0,12900.0,12900.0,12900.0,100],["2020-01-06",11900.0,12000.0,11900.0,12000.0,400],["2020-01-07",12000.0,12000.0,11500.0,11600.0,9300],["2020-01-08",11900.0,11900.0,11100.0,11100.0,8500],["2020-01-09",11800.0,11800.0,11800.0,11800.0,0],["2020-01-10",11400.0,11900.0,11300.0,11300.0,3600],["2020-01-13",11500.0,11500.0,11500.0,11500.0,100],["2020-01-14",10600.0,11400.0,10100.0,11400.0,2600],["2020-01-15",10300.0,11800.0,10300.0,11800.0,9300],["2020-01-16",11800.0,11800.0,10300.0,11500.0,2800],["2020-01-17",10600.0,11300.0,10500.0,11300.0,5600],["2020-01-20",10900.0,10900.0,10000.0,10000.0,1100],["2020-01-21",10000.0,10900.0,10000.0,10900.0,2200],["2020-01-22",10500.0,10500.0,9700.0,9700.0,700],["2020-01-30",10400.0,10400.0,10200.0,10200.0,1100],["2020-01-31",10200.0,11700.0,10000.0,10100.0,10500],["2020-02-03",9600.0,10600.0,9100.0,10500.0,9200],["2020-02-04",10500.0,10500.0,8400.0,10400.0,5200],["2020-02-05",10200.0,10300.0,10200.0,10200.0,6000],["2020-02-06",10200.0,10200.0,10100.0,10200.0,1500],["2020-02-07",10100.0,10100.0,9500.0,9500.0,1200],["2020-02-10",9600.0,10400.0,9600.0,9700.0,5000],["2020-02-11",10400.0,10400.0,10400.0,10400.0,300],["2020-02-12",10400.0,10400.0,9700.0,9700.0,700],["2020-02-13",10800.0,10800.0,10800.0,10800.0,1500],["2020-02-14",9700.0,11800.0,9600.0,10500.0,1600],["2020-02-17",10500.0,10500.0,10500.0,10500.0,1800],["2020-02-18",10400.0,11000.0,10400.0,11000.0,200],["2020-02-19",11000.0,11000.0,10700.0,10700.0,15000],["2020-02-20",11000.0,11000.0,11000.0,11000.0,0],["2020-02-21",11000.0,11000.0,10200.0,10200.0,1000],["2020-02-24",10000.0,10600.0,9900.0,10600.0,3200],["2020-02-25",10000.0,10000.0,10000.0,10000.0,3000],["2020-02-26",10000.0,10000.0,10000.0,10000.0,1600],["2020-02-27",10000.0,10000.0,10000.0,10000.0,1000],["2020-02-28",10000.0,10000.0,10000.0,10000.0,0],["2020-03-02",10000.0,10000.0,9100.0,9100.0,2100],["2020-03-03",9900.0,10000.0,9900.0,10000.0,600],["2020-03-04",10000.0,10000.0,9600.0,9600.0,1700],["2020-03-05",9800.0,11300.0,9800.0,11300.0,6000],["2020-03-06",10000.0,10000.0,10000.0,10000.0,3000],["2020-03-09",9100.0,9100.0,9100.0,9100.0,700],["2020-03-10",10300.0,10300.0,10300.0,10300.0,100],["2020-03-11",10300.0,10300.0,10300.0,10300.0,0],["2020-03-12",9000.0,10200.0,9000.0,9000.0,1700],["2020-03-13",10000.0,10400.0,9900.0,10400.0,2100],["2020-03-16",10000.0,10000.0,10000.0,10000.0,0],["2020-03-17",10000.0,10000.0,10000.0,10000.0,0],["2020-03-18",9900.0,10100.0,9900.0,10100.0,1200],["2020-03-19",10000.0,10000.0,10000.0,10000.0,0],["2020-03-20",9300.0,9300.0,9200.0,9200.0,1000],["2020-03-23",8500.0,9900.0,8500.0,9900.0,600],["2020-03-24",9900.0,9900.0,9900.0,9900.0,100],["2020-03-25",9800.0,10000.0,9800.0,9900.0,1800],["2020-03-26",10000.0,10000.0,9700.0,9700.0,1200],["2020-03-27",9900.0,9900.0,9900.0,9900.0,0],["2020-03-30",9900.0,9900.0,9000.0,9000.0,1200],["2020-03-31",9000.0,9900.0,9000.0,9900.0,5500],["2020-04-01",9900.0,9900.0,9900.0,9900.0,200],["2020-04-03",9900.0,11300.0,9300.0,9300.0,1900],["2020-04-06",10500.0,10500.0,8700.0,8700.0,10400],["2020-04-07",9000.0,9000.0,9000.0,9000.0,2300],["2020-04-08",8500.0,9200.0,8500.0,9200.0,20900],["2020-04-09",9000.0,9000.0,8400.0,8400.0,6400],["2020-04-10",8600.0,8600.0,8600.0,8600.0,1900],["2020-04-13",8800.0,8800.0,8600.0,8800.0,2000],["2020-04-14",8700.0,8800.0,8600.0,8600.0,4900],["2020-04-15",8700.0,8700.0,7500.0,8700.0,20500],["2020-04-16",8100.0,8700.0,8100.0,8700.0,2300],["2020-04-17",7700.0,8500.0,7500.0,7500.0,19900],["2020-04-20",7800.0,8100.0,7400.0,7500.0,22500],["2020-04-21",7600.0,7600.0,7000.0,7500.0,33900],["2020-04-22",7300.0,7700.0,7300.0,7700.0,3800],["2020-04-23",7600.0,7600.0,7500.0,7500.0,10000],["2020-04-24",7600.0,7700.0,7600.0,7700.0,14000],["2020-04-27",7600.0,7800.0,7500.0,7800.0,2900],["2020-04-28",7800.0,7800.0,7500.0,7500.0,6700],["2020-04-29",7500.0,7500.0,7500.0,7500.0,1000],["2020-05-04",7500.0,7500.0,7500.0,7500.0,2500],["2020-05-05",7500.0,7800.0,7500.0,7800.0,800],["2020-05-06",7600.0,7800.0,7000.0,7000.0,7100],["2020-05-07",7100.0,7500.0,7100.0,7500.0,1600],["2020-05-08",7600.0,7800.0,7500.0,7500.0,5400],["2020-05-11",7500.0,7500.0,7300.0,7300.0,2000],["2020-05-12",7600.0,7700.0,7400.0,7400.0,6000],["2020-05-13",7500.0,7600.0,7500.0,7600.0,3300],["2020-05-14",7300.0,7600.0,7300.0,7600.0,4100],["2020-05-15",7600.0,7600.0,7600.0,7600.0,200],["2020-05-18",7600.0,7600.0,7300.0,7500.0,6900],["2020-05-19",7400.0,7600.0,7000.0,7600.0,26700],["2020-05-20",7400.0,8000.0,7000.0,7600.0,39000],["2020-05-21",7400.0,7400.0,7400.0,7400.0,0],["2020-05-22",7400.0,7400.0,7400.0,7400.0,0],["2020-05-25",7400.0,7400.0,7400.0,7400.0,0],["2020-05-26",7400.0,7400.0,7400.0,7400.0,0],["2020-05-27",7400.0,7400.0,7400.0,7400.0,0],["2020-05-28",7400.0,7400.0,7400.0,7400.0,0],["2020-05-29",7400.0,7400.0,6500.0,7100.0,19900],["2020-06-01",6900.0,6900.0,6900.0,6900.0,0],["2020-06-02",6900.0,6900.0,6900.0,6900.0,0],["2020-06-03",6900.0,6900.0,6900.0,6900.0,0],["2020-06-04",6900.0,6900.0,6900.0,6900.0,0],["2020-06-05",6200.0,7000.0,6200.0,7000.0,21000],["2020-06-08",6700.0,6700.0,6700.0,6700.0,0],["2020-06-09",6700.0,6700.0,6700.0,6700.0,0],["2020-06-10",6700.0,6700.0,6700.0,6700.0,0],["2020-06-11",6700.0,6700.0,6700.0,6700.0,0],["2020-06-12",6500.0,6700.0,6200.0,6600.0,6900],["2020-06-15",6600.0,6600.0,6600.0,6600.0,0],["2020-06-16",6600.0,6600.0,6600.0,6600.0,0],["2020-06-17",6600.0,6600.0,6600.0,6600.0,0],["2020-06-18",6600.0,6600.0,6600.0,6600.0,0],["2020-06-19",6900.0,6900.0,6600.0,6600.0,7700],["2020-06-22",6700.0,6700.0,6700.0,6700.0,0],["2020-06-23",6700.0,6700.0,6700.0,6700.0,0],["2020-06-24",6700.0,6700.0,6700.0,6700.0,0],["2020-06-25",6700.0,6700.0,6700.0,6700.0,0],["2020-06-26",6900.0,7000.0,5700.0,5700.0,55400],["2020-06-29",6000.0,6000.0,6000.0,6000.0,0],["2020-06-30",6000.0,6000.0,6000.0,6000.0,0],["2020-07-01",6000.0,6000.0,6000.0,6000.0,0],["2020-07-02",6000.0,6000.0,6000.0,6000.0,0],["2020-07-03",6000.0,6900.0,5100.0,6900.0,139700],["2020-07-06",6700.0,6700.0,6700.0,6700.0,0],["2020-07-07",6700.0,6700.0,6700.0,6700.0,0],["2020-07-08",6700.0,6700.0,6700.0,6700.0,0],["2020-07-09",6700.0,6700.0,6700.0,6700.0,0],["2020-07-10",6700.0,6700.0,6700.0,6700.0,0],["2020-07-13",6700.0,6700.0,6700.0,6700.0,0],["2020-07-14",6700.0,6700.0,6700.0,6700.0,0],["2020-07-15",6700.0,6700.0,6700.0,6700.0,0],["2020-07-16",6700.0,6700.0,6700.0,6700.0,0],["2020-07-17",6800.0,6800.0,6500.0,6600.0,150200],["2020-07-20",6600.0,6600.0,6600.0,6600.0,0],["2020-07-21",6600.0,6600.0,6600.0,6600.0,0],["2020-07-22",6600.0,6600.0,6600.0,6600.0,0],["2020-07-23",6600.0,6600.0,6600.0,6600.0,0],["2020-07-24",6000.0,7500.0,6000.0,7500.0,3000],["2020-07-27",6600.0,6600.0,6600.0,6600.0,0],["2020-07-28",6600.0,6600.0,6600.0,6600.0,0],["2020-07-29",6600.0,6600.0,6600.0,6600.0,0],["2020-07-30",6600.0,6600.0,6600.0,6600.0,0],["2020-07-31",6500.0,6600.0,6500.0,6600.0,2500],["2020-08-03",6600.0,6600.0,6600.0,6600.0,0],["2020-08-04",6600.0,6600.0,6600.0,6600.0,0],["2020-08-05",6600.0,6600.0,6600.0,6600.0,0],["2020-08-06",6600.0,6600.0,6600.0,6600.0,0],["2020-08-07",7000.0,7500.0,6600.0,7500.0,17900],["2020-08-10",7100.0,7100.0,7100.0,7100.0,0],["2020-08-11",7100.0,7100.0,7100.0,7100.0,0],["2020-08-12",7100.0,7100.0,7100.0,7100.0,0],["2020-08-13",7100.0,7100.0,7100.0,7100.0,0],["2020-08-14",6500.0,6500.0,6500.0,6500.0,1400],["2020-08-17",6500.0,6500.0,6500.0,6500.0,0],["2020-08-18",6500.0,6500.0,6500.0,6500.0,0],["2020-08-19",6500.0,6500.0,6500.0,6500.0,0],["2020-08-20",6500.0,6500.0,6500.0,6500.0,0],["2020-08-21",7000.0,7000.0,7000.0,7000.0,8200],["2020-08-24",7000.0,7000.0,7000.0,7000.0,0],["2020-08-25",7000.0,7000.0,7000.0,7000.0,0],["2020-08-26",7000.0,7000.0,7000.0,7000.0,0],["2020-08-27",7000.0,7000.0,7000.0,7000.0,0],["2020-08-28",7500.0,7500.0,7400.0,7500.0,1600],["2020-08-31",7500.0,7500.0,7500.0,7500.0,0],["2020-09-01",7500.0,7500.0,7500.0,7500.0,0],["2020-09-03",7500.0,7500.0,7500.0,7500.0,0],["2020-09-04",7400.0,7400.0,7000.0,7000.0,4500],["2020-09-07",7000.0,7000.0,7000.0,7000.0,0],["2020-09-08",7000.0,7000.0,7000.0,7000.0,0],["2020-09-09",7000.0,7000.0,7000.0,7000.0,0],["2020-09-10",7000.0,7000.0,7000.0,7000.0,0],["2020-09-11",7500.0,7500.0,6500.0,6900.0,4100],["2020-09-14",6700.0,6700.0,6700.0,6700.0,0],["2020-09-15",6700.0,6700.0,6700.0,6700.0,0],["2020-09-16",6700.0,6700.0,6700.0,6700.0,0],["2020-09-17",6700.0,6700.0,6700.0,6700.0,0],["2020-09-18",6700.0,7300.0,6700.0,7300.0,23800],["2020-09-21",7200.0,7200.0,7200.0,7200.0,0],["2020-09-22",7200.0,7200.0,7200.0,7200.0,0],["2020-09-23",7200.0,7200.0,7200.0,7200.0,0],["2020-09-24",7200.0,7200.0,7200.0,7200.0,0],["2020-09-25",7200.0,7200.0,6600.0,6600.0,17400],["2020-09-28",7000.0,7000.0,7000.0,7000.0,0],["2020-09-29",7000.0,7000.0,7000.0,7000.0,0],["2020-09-30",7000.0,7000.0,7000.0,7000.0,0],["2020-10-01",7000.0,7000.0,7000.0,7000.0,0],["2020-10-02",6500.0,6500.0,6000.0,6000.0,7100],["2020-10-05",6300.0,6300.0,6300.0,6300.0,0],["2020-10-06",6300.0,6300.0,6300.0,6300.0,0],["2020-10-07",6300.0,6300.0,6300.0,6300.0,0],["2020-10-08",6300.0,6300.0,6300.0,6300.0,0],["2020-10-09",5800.0,6300.0,5800.0,6300.0,300],["2020-10-12",6000.0,6000.0,6000.0,6000.0,0],["2020-10-13",6000.0,6000.0,6000.0,6000.0,0],["2020-10-14",6000.0,6000.0,6000.0,6000.0,0],["2020-10-15",6000.0,6000.0,6000.0,6000.0,0],["2020-10-16",6700.0,6900.0,6700.0,6900.0,32100],["2020-10-19",6800.0,6800.0,6800.0,6800.0,0],["2020-10-20",6800.0,6800.0,6800.0,6800.0,0],["2020-10-21",6800.0,6800.0,6800.0,6800.0,0],["2020-10-22",6800.0,6800.0,6800.0,6800.0,0],["2020-10-23",6900.0,6900.0,6000.0,6900.0,1800],["2020-10-26",6600.0,6600.0,6600.0,6600.0,0],["2020-10-27",6600.0,6600.0,6600.0,6600.0,0],["2020-10-28",6600.0,6600.0,6600.0,6600.0,0],["2020-10-29",6600.0,6600.0,6600.0,6600.0,0],["2020-10-30",6600.0,6800.0,6600.0,6600.0,11100],["2020-11-02",6700.0,6700.0,6700.0,6700.0,0],["2020-11-03",6700.0,6700.0,6700.0,6700.0,0],["2020-11-04",6700.0,6700.0,6700.0,6700.0,0],["2020-11-05",6700.0,6700.0,6700.0,6700.0,0],["2020-11-06",6700.0,7000.0,6700.0,6700.0,18700],["2020-11-09",6700.0,6700.0,6700.0,6700.0,0],["2020-11-10",6700.0,6700.0,6700.0,6700.0,0],["2020-11-11",6700.0,6700.0,6700.0,6700.0,0],["2020-11-12",6700.0,6700.0,6700.0,6700.0,0],["2020-11-13",6800.0,6800.0,6100.0,6500.0,1600],["2020-11-16",6600.0,6600.0,6600.0,6600.0,0],["2020-11-17",6600.0,6600.0,6600.0,6600.0,0],["2020-11-18",6600.0,6600.0,6600.0,6600.0,0],["2020-11-19",6600.0,6600.0,6600.0,6600.0,0],["2020-11-20",6200.0,6600.0,6100.0,6100.0,5400],["2020-11-23",6400.0,6400.0,6400.0,6400.0,0],["2020-11-24",6400.0,6400.0,6400.0,6400.0,0],["2020-11-25",6400.0,6400.0,6400.0,6400.0,0],["2020-11-26",6400.0,6400.0,6400.0,6400.0,0],["2020-11-27",6000.0,6500.0,6000.0,6400.0,13500],["2020-11-30",6400.0,6400.0,6400.0,6400.0,0],["2020-12-01",6400.0,6400.0,6400.0,6400.0,0],["2020-12-02",6400.0,6400.0,6400.0,6400.0,0],["2020-12-03",6400.0,6400.0,6400.0,6400.0,0],["2020-12-04",6800.0,6800.0,6700.0,6700.0,14300],["2020-12-07",6700.0,6700.0,6700.0,6700.0,0],["2020-12-08",6700.0,6700.0,6700.0,6700.0,0],["2020-12-09",6700.0,6700.0,6700.0,6700.0,0],["2020-12-10",6700.0,6700.0,6700.0,6700.0,0],["2020-12-11",6700.0,6700.0,6600.0,6600.0,2300],["2020-12-14",6700.0,6700.0,6600.0,6600.0,0],["2020-12-15",6700.0,6700.0,6600.0,6600.0,0],["2020-12-16",6700.0,6700.0,6600.0,6600.0,0],["2020-12-17",6700.0,6700.0,6700.0,6700.0,0],["2020-12-18",6500.0,6700.0,6300.0,6700.0,24000],["2020-12-21",6600.0,6600.0,6600.0,6600.0,0],["2020-12-22",6600.0,6600.0,6600.0,6600.0,0],["2020-12-23",6600.0,6600.0,6600.0,6600.0,0],["2020-12-24",6600.0,6600.0,6600.0,6600.0,0],["2020-12-25",6900.0,7200.0,6500.0,6500.0,16900],["2020-12-28",6700.0,6700.0,6700.0,6700.0,0],["2020-12-29",6700.0,6700.0,6700.0,6700.0,0],["2020-12-30",6700.0,6700.0,6700.0,6700.0,0],["2020-12-31",6700.0,6700.0,6700.0,6700.0,0],["2021-01-04",6700.0,6700.0,6700.0,6700.0,0],["2021-01-05",6700.0,6700.0,6700.0,6700.0,0],["2021-01-06",6700.0,6700.0,6700.0,6700.0,0],["2021-01-07",6700.0,6700.0,6700.0,6700.0,0],["2021-01-08",6500.0,6700.0,6300.0,6300.0,20200],["2021-01-11",6500.0,6500.0,6500.0,6500.0,0],["2021-01-12",6500.0,6500.0,6500.0,6500.0,0],["2021-01-13",6500.0,6500.0,6500.0,6500.0,0],["2021-01-14",6500.0,6500.0,6500.0,6500.0,0],["2021-01-15",6500.0,6500.0,6400.0,6400.0,11200],["2021-01-18",6500.0,6500.0,6500.0,6500.0,0],["2021-01-19",6500.0,6500.0,6500.0,6500.0,0],["2021-01-20",6500.0,6500.0,6500.0,6500.0,0],["2021-01-21",6500.0,6500.0,6500.0,6500.0,0],["2021-01-22",6400.0,6400.0,5800.0,5900.0,18600],["2021-01-25",6100.0,6100.0,6100.0,6100.0,0],["2021-01-26",6100.0,6100.0,6100.0,6100.0,0],["2021-01-27",6100.0,6100.0,6100.0,6100.0,0],["2021-01-28",6100.0,6100.0,6100.0,6100.0,0],["2021-01-29",6600.0,6600.0,6300.0,6300.0,500],["2021-02-01",6500.0,6500.0,6500.0,6500.0,0],["2021-02-02",6500.0,6500.0,6500.0,6500.0,0],["2021-02-03",6500.0,6500.0,6500.0,6500.0,0],["2021-02-04",6500.0,6500.0,6500.0,6500.0,0],["2021-02-05",6700.0,6700.0,6300.0,6300.0,5700],["2021-02-08",6300.0,6300.0,6300.0,6300.0,0],["2021-02-09",6300.0,6300.0,6300.0,6300.0,0],["2021-02-17",6300.0,6300.0,6300.0,6300.0,0],["2021-02-18",6300.0,6300.0,6300.0,6300.0,0],["2021-02-19",6300.0,6300.0,6300.0,6300.0,0],["2021-02-22",6300.0,6300.0,6300.0,6300.0,0],["2021-02-23",6300.0,6300.0,6300.0,6300.0,0],["2021-02-24",6300.0,6300.0,6300.0,6300.0,0],["2021-02-25",6300.0,6300.0,6300.0,6300.0,0],["2021-02-26",6300.0,6300.0,6000.0,6000.0,2200],["2021-03-01",6100.0,6100.0,6100.0,6100.0,0],["2021-03-02",6100.0,6100.0,6100.0,6100.0,0],["2021-03-03",6100.0,6100.0,6100.0,6100.0,0],["2021-03-04",6100.0,6100.0,6100.0,6100.0,0],["2021-03-05",6200.0,6200.0,6100.0,6100.0,35600],["2021-03-08",6100.0,6100.0,6100.0,6100.0,0],["2021-03-09",6100.0,6100.0,6100.0,6100.0,0],["2021-03-10",6100.0,6100.0,6100.0,6100.0,0],["2021-03-11",6100.0,6100.0,6100.0,6100.0,0],["2021-03-12",6000.0,6000.0,5600.0,5900.0,47100],["2021-03-15",5900.0,5900.0,5900.0,5900.0,0],["2021-03-16",5900.0,5900.0,5900.0,5900.0,0],["2021-03-17",5900.0,5900.0,5900.0,5900.0,0],["2021-03-18",5900.0,5900.0,5900.0,5900.0,0],["2021-03-19",5900.0,6100.0,5900.0,6100.0,17000],["2021-03-22",6000.0,6000.0,6000.0,6000.0,0],["2021-03-23",6000.0,6000.0,6000.0,6000.0,0],["2021-03-24",6000.0,6000.0,6000.0,6000.0,0],["2021-03-25",6000.0,6000.0,6000.0,6000.0,0],["2021-03-26",6000.0,6000.0,5900.0,6000.0,44800],["2021-03-29",6000.0,6000.0,6000.0,6000.0,0],["2021-03-30",6000.0,6000.0,6000.0,6000.0,0],["2021-03-31",6000.0,6000.0,6000.0,6000.0,0],["2021-04-01",6000.0,6000.0,6000.0,6000.0,0],["2021-04-02",6000.0,6200.0,5900.0,6000.0,38000],["2021-04-05",6000.0,6000.0,6000.0,6000.0,0],["2021-04-06",6000.0,6000.0,6000.0,6000.0,0],["2021-04-07",6000.0,6000.0,6000.0,6000.0,0],["2021-04-08",6000.0,6000.0,6000.0,6000.0,0],["2021-04-09",5900.0,6900.0,5900.0,6100.0,93300],["2021-04-12",6800.0,6800.0,6800.0,6800.0,0],["2021-04-13",6800.0,6800.0,6800.0,6800.0,0],["2021-04-14",6800.0,6800.0,6800.0,6800.0,0],["2021-04-15",6800.0,6800.0,6800.0,6800.0,0],["2021-04-16",6000.0,6400.0,5800.0,6300.0,57200],["2021-04-19",5900.0,5900.0,5900.0,5900.0,0],["2021-04-20",5900.0,5900.0,5900.0,5900.0,0],["2021-04-22",5900.0,5900.0,5900.0,5900.0,0],["2021-04-23",5800.0,6000.0,5100.0,5200.0,13200],["2021-04-26",5600.0,5600.0,5600.0,5600.0,0],["2021-04-27",5600.0,5600.0,5600.0,5600.0,0],["2021-04-28",5600.0,5600.0,5600.0,5600.0,0],["2021-04-29",5600.0,5600.0,5600.0,5600.0,0],["2021-05-04",5600.0,5600.0,5600.0,5600.0,0],["2021-05-05",5600.0,5600.0,5600.0,5600.0,0],["2021-05-06",5600.0,5600.0,5600.0,5600.0,0],["2021-05-07",5600.0,5800.0,5100.0,5400.0,36200],["2021-05-10",5500.0,5500.0,5500.0,5500.0,0],["2021-05-11",5500.0,5500.0,5500.0,5500.0,0],["2021-05-12",5500.0,5500.0,5500.0,5500.0,0],["2021-05-13",5500.0,5500.0,5500.0,5500.0,0],["2021-05-14",6000.0,6300.0,5200.0,5400.0,21500],["2021-05-17",5800.0,5800.0,5800.0,5800.0,0],["2021-05-18",5800.0,5800.0,5800.0,5800.0,0],["2021-05-19",5800.0,5800.0,5800.0,5800.0,0],["2021-05-20",5800.0,5800.0,5800.0,5800.0,0],["2021-05-21",5200.0,6200.0,5000.0,6000.0,28000],["2021-05-24",5700.0,5700.0,5700.0,5700.0,0],["2021-05-25",5700.0,5700.0,5700.0,5700.0,0],["2021-05-26",5700.0,5700.0,5700.0,5700.0,0],["2021-05-27",5700.0,5700.0,5700.0,5700.0,0],["2021-05-28",5700.0,5700.0,5700.0,5700.0,0],["2021-05-31",5700.0,5700.0,5700.0,5700.0,0],["2021-06-01",5700.0,5700.0,5700.0,5700.0,0],["2021-06-02",5700.0,5700.0,5700.0,5700.0,0],["2021-06-03",5700.0,5700.0,5700.0,5700.0,0],["2021-06-04",6000.0,6000.0,5200.0,5300.0,16600],["2021-06-07",5400.0,5400.0,5400.0,5400.0,0],["2021-06-08",5400.0,5400.0,5400.0,5400.0,0],["2021-06-09",5400.0,5400.0,5400.0,5400.0,0],["2021-06-10",5400.0,5400.0,5400.0,5400.0,0],["2021-06-11",5900.0,5900.0,5900.0,5900.0,200],["2021-06-14",5900.0,5900.0,5900.0,5900.0,0],["2021-06-15",5900.0,5900.0,5900.0,5900.0,0],["2021-06-16",5900.0,5900.0,5900.0,5900.0,0],["2021-06-17",5900.0,5900.0,5900.0,5900.0,0],["2021-06-18",5500.0,5500.0,5500.0,5500.0,1800],["2021-06-21",5500.0,5500.0,5500.0,5500.0,0],["2021-06-22",5500.0,5500.0,5500.0,5500.0,0],["2021-06-23",5500.0,5500.0,5500.0,5500.0,0],["2021-06-24",5500.0,5500.0,5500.0,5500.0,0],["2021-06-25",5300.0,5300.0,5100.0,5100.0,2700],["2021-06-28",5200.0,5200.0,5200.0,5200.0,0],["2021-06-29",5200.0,5200.0,5200.0,5200.0,0],["2021-06-30",5200.0,5200.0,5200.0,5200.0,0],["2021-07-01",5200.0,5200.0,5200.0,5200.0,0],["2021-07-02",5200.0,5200.0,5100.0,5100.0,4900],["2021-07-05",5200.0,5200.0,5200.0,5200.0,0],["2021-07-06",5200.0,5200.0,5200.0,5200.0,0],["2021-07-07",5200.0,5200.0,5200.0,5200.0,0],["2021-07-08",5200.0,5200.0,5200.0,5200.0,0],["2021-07-09",5000.0,5000.0,4500.0,4500.0,77400],["2021-07-12",4500.0,4500.0,4500.0,4500.0,0],["2021-07-13",4500.0,4500.0,4500.0,4500.0,0],["2021-07-14",4500.0,4500.0,4500.0,4500.0,0],["2021-07-15",4500.0,4500.0,4500.0,4500.0,0],["2021-07-16",4100.0,4500.0,3900.0,3900.0,21100],["2021-07-19",3900.0,3900.0,3900.0,3900.0,0],["2021-07-20",3900.0,3900.0,3900.0,3900.0,0],["2021-07-21",3900.0,3900.0,3900.0,3900.0,0],["2021-07-22",3900.0,3900.0,3900.0,3900.0,0],["2021-07-23",3600.0,4400.0,3600.0,4300.0,24100],["2021-07-26",4400.0,4400.0,4400.0,4400.0,0],["2021-07-27",4400.0,4400.0,4400.0,4400.0,0],["2021-07-28",4400.0,4400.0,4400.0,4400.0,0],["2021-07-29",4400.0,4400.0,4400.0,4400.0,0],["2021-07-30",3900.0,4600.0,3800.0,4000.0,4000],["2021-08-02",3800.0,3800.0,3800.0,3800.0,0],["2021-08-03",3800.0,3800.0,3800.0,3800.0,0],["2021-08-04",3800.0,3800.0,3800.0,3800.0,0],["2021-08-05",3800.0,3800.0,3800.0,3800.0,0],["2021-08-06",3600.0,4300.0,3600.0,4300.0,9500],["2021-08-09",4300.0,4300.0,4300.0,4300.0,0],["2021-08-10",4300.0,4300.0,4300.0,4300.0,0],["2021-08-11",4300.0,4300.0,4300.0,4300.0,0],["2021-08-12",4300.0,4300.0,4300.0,4300.0,0],["2021-08-13",3800.0,4100.0,3800.0,4100.0,600],["2021-08-16",4100.0,4100.0,4100.0,4100.0,0],["2021-08-17",4100.0,4100.0,4100.0,4100.0,0],["2021-08-18",4100.0,4100.0,4100.0,4100.0,0],["2021-08-19",4100.0,4100.0,4100.0,4100.0,0],["2021-08-20",4100.0,4100.0,4000.0,4000.0,9700],["2021-08-23",4000.0,4000.0,4000.0,4000.0,0],["2021-08-24",4000.0,4000.0,4000.0,4000.0,0],["2021-08-25",4000.0,4000.0,4000.0,4000.0,0],["2021-08-26",4000.0,4000.0,4000.0,4000.0,0],["2021-08-27",4000.0,4000.0,4000.0,4000.0,1000],["2021-08-30",4000.0,4000.0,4000.0,4000.0,0],["2021-08-31",4000.0,4000.0,4000.0,4000.0,0],["2021-09-01",4000.0,4000.0,4000.0,4000.0,0],["2021-09-06",4000.0,4000.0,4000.0,4000.0,0],["2021-09-07",4000.0,4000.0,4000.0,4000.0,0],["2021-09-08",4000.0,4000.0,4000.0,4000.0,0],["2021-09-09",4000.0,4000.0,4000.0,4000.0,0],["2021-09-10",4300.0,4600.0,4300.0,4400.0,1400],["2021-09-13",4300.0,4300.0,4300.0,4300.0,0],["2021-09-14",4300.0,4300.0,4300.0,4300.0,0],["2021-09-15",4300.0,4300.0,4300.0,4300.0,0],["2021-09-16",4300.0,4300.0,4300.0,4300.0,0],["2021-09-17",4100.0,4300.0,4000.0,4200.0,16900],["2021-09-20",4200.0,4200.0,4200.0,4200.0,0],["2021-09-21",4200.0,4200.0,4200.0,4200.0,0],["2021-09-22",4200.0,4200.0,4200.0,4200.0,0],["2021-09-23",4200.0,4200.0,4200.0,4200.0,0],["2021-09-24",4600.0,4600.0,4200.0,4200.0,22300],["2021-09-27",4400.0,4400.0,4400.0,4400.0,0],["2021-09-28",4400.0,4400.0,4400.0,4400.0,0],["2021-09-29",4400.0,4400.0,4400.0,4400.0,0],["2021-09-30",4400.0,4400.0,4400.0,4400.0,0],["2021-10-01",4400.0,4400.0,4200.0,4200.0,29000],["2021-10-04",4300.0,4300.0,4300.0,4300.0,0],["2021-10-05",4300.0,4300.0,4300.0,4300.0,0],["2021-10-06",4300.0,4300.0,4300.0,4300.0,0],["2021-10-07",4300.0,4300.0,4300.0,4300.0,0],["2021-10-08",4400.0,4400.0,4200.0,4200.0,7500],["2021-10-11",4300.0,4300.0,4300.0,4300.0,0],["2021-10-12",4300.0,4300.0,4300.0,4300.0,0],["2021-10-13",4300.0,4300.0,4300.0,4300.0,0],["2021-10-14",4300.0,4300.0,4300.0,4300.0,0],["2021-10-15",4300.0,4300.0,4200.0,4300.0,12100],["2021-10-18",4300.0,4300.0,4300.0,4300.0,0],["2021-10-19",4300.0,4300.0,4300.0,4300.0,0],["2021-10-20",4300.0,4300.0,4300.0,4300.0,0],["2021-10-21",4300.0,4300.0,4300.0,4300.0,0],["2021-10-22",4000.0,4500.0,4000.0,4500.0,1700],["2021-10-25",4500.0,4500.0,4500.0,4500.0,0],["2021-10-26",4500.0,4500.0,4500.0,4500.0,0],["2021-10-27",4500.0,4500.0,4500.0,4500.0,0],["2021-10-28",4500.0,4500.0,4500.0,4500.0,0],["2021-10-29",5100.0,5100.0,4600.0,4900.0,27300],["2021-11-01",4900.0,4900.0,4900.0,4900.0,0],["2021-11-02",4900.0,4900.0,4900.0,4900.0,0],["2021-11-03",4900.0,4900.0,4900.0,4900.0,0],["2021-11-04",4900.0,4900.0,4900.0,4900.0,0],["2021-11-05",4400.0,4900.0,4400.0,4800.0,19200],["2021-11-08",4800.0,4800.0,4800.0,4800.0,0],["2021-11-09",4800.0,4800.0,4800.0,4800.0,0],["2021-11-10",4800.0,4800.0,4800.0,4800.0,0],["2021-11-11",4800.0,4800.0,4800.0,4800.0,0],["2021-11-12",4600.0,5500.0,4600.0,5500.0,38800],["2021-11-15",5300.0,5300.0,5300.0,5300.0,0],["2021-11-16",5300.0,5300.0,5300.0,5300.0,0],["2021-11-17",5300.0,5300.0,5300.0,5300.0,0],["2021-11-18",5300.0,5300.0,5300.0,5300.0,0],["2021-11-19",5500.0,6000.0,5500.0,6000.0,35000],["2021-11-22",6000.0,6000.0,6000.0,6000.0,0],["2021-11-23",6000.0,6000.0,6000.0,6000.0,0],["2021-11-24",6000.0,6000.0,6000.0,6000.0,0],["2021-11-25",6000.0,6000.0,6000.0,6000.0,0],["2021-11-26",6900.0,6900.0,6000.0,6000.0,33800],["2021-11-29",6000.0,6000.0,6000.0,6000.0,0],["2021-11-30",6000.0,6000.0,6000.0,6000.0,0],["2021-12-01",6000.0,6000.0,6000.0,6000.0,0],["2021-12-02",6000.0,6000.0,6000.0,6000.0,0],["2021-12-03",5500.0,5900.0,5100.0,5100.0,58500],["2021-12-06",5200.0,5200.0,5200.0,5200.0,0],["2021-12-07",5200.0,5200.0,5200.0,5200.0,0],["2021-12-08",5200.0,5200.0,5200.0,5200.0,0],["2021-12-09",5200.0,5200.0,5200.0,5200.0,0],["2021-12-10",5100.0,5200.0,4500.0,4600.0,168100],["2021-12-13",4600.0,4600.0,4600.0,4600.0,0],["2021-12-14",4600.0,4600.0,4600.0,4600.0,0],["2021-12-15",4600.0,4600.0,4600.0,4600.0,0],["2021-12-16",4600.0,4600.0,4600.0,4600.0,0],["2021-12-17",4600.0,4900.0,4600.0,4800.0,27200],["2021-12-20",4700.0,4700.0,4700.0,4700.0,0],["2021-12-21",4700.0,4700.0,4700.0,4700.0,0],["2021-12-22",4700.0,4700.0,4700.0,4700.0,0],["2021-12-23",4700.0,4700.0,4700.0,4700.0,0],["2021-12-24",5100.0,5100.0,5000.0,5000.0,600],["2021-12-27",5100.0,5100.0,5100.0,5100.0,0],["2021-12-28",5100.0,5100.0,5100.0,5100.0,0],["2021-12-29",5100.0,5100.0,5100.0,5100.0,0],["2021-12-30",5100.0,5100.0,5100.0,5100.0,0],["2021-12-31",5000.0,5000.0,4500.0,4600.0,34200],["2022-01-04",4600.0,4600.0,4600.0,4600.0,0],["2022-01-05",4600.0,4600.0,4600.0,4600.0,0],["2022-01-06",4600.0,4600.0,4600.0,4600.0,0],["2022-01-07",4600.0,5200.0,4600.0,5100.0,47100],["2022-01-10",4700.0,4700.0,4700.0,4700.0,0],["2022-01-11",4700.0,4700.0,4700.0,4700.0,0],["2022-01-12",4700.0,4700.0,4700.0,4700.0,0],["2022-01-13",4700.0,4700.0,4700.0,4700.0,0],["2022-01-14",4700.0,4700.0,4600.0,4600.0,6700],["2022-01-17",4600.0,4600.0,4600.0,4600.0,0],["2022-01-18",4600.0,4600.0,4600.0,4600.0,0],["2022-01-19",4600.0,4600.0,4600.0,4600.0,0],["2022-01-20",4600.0,4600.0,4600.0,4600.0,0],["2022-01-21",4600.0,4700.0,4000.0,4100.0,80200],["2022-01-24",4200.0,4200.0,4200.0,4200.0,0],["2022-01-25",4200.0,4200.0,4200.0,4200.0,0],["2022-01-26",4200.0,4200.0,4200.0,4200.0,0],["2022-01-27",4200.0,4200.0,4200.0,4200.0,0],["2022-01-28",3900.0,4300.0,3800.0,4100.0,25600],["2022-02-07",3900.0,3900.0,3900.0,3900.0,0],["2022-02-08",3900.0,3900.0,3900.0,3900.0,0],["2022-02-09",3900.0,3900.0,3900.0,3900.0,0],["2022-02-10",3900.0,3900.0,3900.0,3900.0,0],["2022-02-11",4000.0,4200.0,4000.0,4200.0,1500],["2022-02-14",4100.0,4100.0,4100.0,4100.0,0],["2022-02-15",4100.0,4100.0,4100.0,4100.0,0],["2022-02-16",4100.0,4100.0,4100.0,4100.0,0],["2022-02-17",4100.0,4100.0,4100.0,4100.0,0],["2022-02-18",4200.0,4200.0,4000.0,4200.0,15200],["2022-02-21",4200.0,4200.0,4200.0,4200.0,0],["2022-02-22",4200.0,4200.0,4200.0,4200.0,0],["2022-02-23",4200.0,4200.0,4200.0,4200.0,0],["2022-02-24",4200.0,4200.0,4200.0,4200.0,0],["2022-02-25",4300.0,4300.0,4100.0,4200.0,16600],["2022-02-28",4200.0,4200.0,4200.0,4200.0,0],["2022-03-01",4200.0,4200.0,4200.0,4200.0,0],["2022-03-02",4200.0,4200.0,4200.0,4200.0,0],["2022-03-03",4200.0,4200.0,4200.0,4200.0,0],["2022-03-04",4200.0,4200.0,4000.0,4100.0,17200],["2022-03-07",4100.0,4100.0,4100.0,4100.0,0],["2022-03-08",4100.0,4100.0,4100.0,4100.0,0],["2022-03-09",4100.0,4100.0,4100.0,4100.0,0],["2022-03-10",4100.0,4100.0,4100.0,4100.0,0],["2022-03-11",4300.0,4300.0,4100.0,4200.0,4600],["2022-03-14",4200.0,4200.0,4200.0,4200.0,0],["2022-03-15",4200.0,4200.0,4200.0,4200.0,0],["2022-03-16",4200.0,4200.0,4200.0,4200.0,0],["2022-03-17",4200.0,4200.0,4200.0,4200.0,0],["2022-03-18",4200.0,4300.0,4100.0,4300.0,14800],["2022-03-21",4300.0,4300.0,4300.0,4300.0,0],["2022-03-22",4300.0,4300.0,4300.0,4300.0,0],["2022-03-23",4300.0,4300.0,4300.0,4300.0,0],["2022-03-24",4300.0,4300.0,4300.0,4300.0,0],["2022-03-25",4300.0,4600.0,4200.0,4600.0,11000],["2022-03-28",4400.0,4400.0,4400.0,4400.0,0],["2022-03-29",4400.0,4400.0,4400.0,4400.0,0],["2022-03-30",4400.0,4400.0,4400.0,4400.0,0],["2022-03-31",4400.0,4400.0,4400.0,4400.0,0],["2022-04-01",3800.0,4600.0,3800.0,4600.0,5400],["2022-04-04",4100.0,4100.0,4100.0,4100.0,0],["2022-04-05",4100.0,4100.0,4100.0,4100.0,0],["2022-04-06",4100.0,4100.0,4100.0,4100.0,0],["2022-04-07",4100.0,4100.0,4100.0,4100.0,0],["2022-04-08",4600.0,4600.0,3900.0,4500.0,700],["2022-04-12",4400.0,4400.0,4400.0,4400.0,0],["2022-04-13",4400.0,4400.0,4400.0,4400.0,0],["2022-04-14",4400.0,4400.0,4400.0,4400.0,0],["2022-04-15",4600.0,4800.0,4000.0,4400.0,5100],["2022-04-18",4100.0,4100.0,4100.0,4100.0,0],["2022-04-19",4100.0,4100.0,4100.0,4100.0,0],["2022-04-20",4100.0,4100.0,4100.0,4100.0,0],["2022-04-21",4100.0,4100.0,4100.0,4100.0,0],["2022-04-22",3600.0,4400.0,3600.0,3700.0,500],["2022-04-25",3800.0,3800.0,3800.0,3800.0,0],["2022-04-26",3800.0,3800.0,3800.0,3800.0,0],["2022-04-27",3800.0,3800.0,3800.0,3800.0,0],["2022-04-28",3800.0,3800.0,3800.0,3800.0,0],["2022-04-29",3900.0,4000.0,3600.0,4000.0,4100],["2022-05-04",4000.0,4000.0,4000.0,4000.0,0],["2022-05-05",4000.0,4000.0,4000.0,4000.0,0],["2022-05-06",3700.0,4000.0,3700.0,4000.0,1400],["2022-05-09",3900.0,3900.0,3900.0,3900.0,0],["2022-05-10",3900.0,3900.0,3900.0,3900.0,0],["2022-05-11",3900.0,3900.0,3900.0,3900.0,0],["2022-05-12",3900.0,3900.0,3900.0,3900.0,0],["2022-05-13",3900.0,3900.0,3400.0,3400.0,2500],["2022-05-16",3500.0,3500.0,3500.0,3500.0,0],["2022-05-17",3500.0,3500.0,3500.0,3500.0,0],["2022-05-18",3500.0,3500.0,3500.0,3500.0,0],["2022-05-19",3500.0,3500.0,3500.0,3500.0,0],["2022-05-20",3500.0,3600.0,3500.0,3600.0,5500],["2022-05-23",3500.0,3500.0,3500.0,3500.0,0],["2022-05-24",3500.0,3500.0,3500.0,3500.0,0],["2022-05-25",3500.0,3500.0,3500.0,3500.0,0],["2022-05-26",3500.0,3500.0,3500.0,3500.0,0],["2022-05-27",3200.0,3800.0,3200.0,3700.0,3800],["2022-05-30",3500.0,3500.0,3500.0,3500.0,0],["2022-05-31",3500.0,3500.0,3500.0,3500.0,0],["2022-06-01",3500.0,3500.0,3500.0,3500.0,0],["2022-06-02",3500.0,3500.0,3500.0,3500.0,0],["2022-06-03",3500.0,3500.0,3500.0,3500.0,9000],["2022-06-06",3500.0,3500.0,3500.0,3500.0,0],["2022-06-07",3500.0,3500.0,3500.0,3500.0,0],["2022-06-08",3500.0,3500.0,3500.0,3500.0,0],["2022-06-09",3500.0,3500.0,3500.0,3500.0,0],["2022-06-10",3500.0,3800.0,3400.0,3400.0,4600],["2022-06-13",3500.0,3500.0,3500.0,3500.0,0],["2022-06-14",3500.0,3500.0,3500.0,3500.0,0],["2022-06-15",3500.0,3500.0,3500.0,3500.0,0],["2022-06-16",3500.0,3500.0,3500.0,3500.0,0],["2022-06-17",3200.0,3200.0,3000.0,3000.0,5800],["2022-06-20",3000.0,3000.0,3000.0,3000.0,0],["2022-06-21",3000.0,3000.0,3000.0,3000.0,0],["2022-06-22",3000.0,3000.0,3000.0,3000.0,0],["2022-06-23",3000.0,3000.0,3000.0,3000.0,0],["2022-06-24",3300.0,3300.0,3300.0,3300.0,200],["2022-06-27",3300.0,3300.0,3300.0,3300.0,0],["2022-06-28",3300.0,3300.0,3300.0,3300.0,0],["2022-06-29",3300.0,3300.0,3300.0,3300.0,0],["2022-06-30",3300.0,3300.0,3300.0,3300.0,0],["2022-07-01",3200.0,3200.0,2900.0,3100.0,4600],["2022-07-04",3000.0,3000.0,3000.0,3000.0,0],["2022-07-05",3000.0,3000.0,3000.0,3000.0,0],["2022-07-06",3000.0,3000.0,3000.0,3000.0,0],["2022-07-07",3000.0,3000.0,3000.0,3000.0,0],["2022-07-08",2700.0,2800.0,2700.0,2800.0,4300],["2022-07-11",2800.0,2800.0,2800.0,2800.0,0],["2022-07-12",2800.0,2800.0,2800.0,2800.0,0],["2022-07-13",2800.0,2800.0,2800.0,2800.0,0],["2022-07-14",2800.0,2800.0,2800.0,2800.0,0],["2022-07-15",2500.0,3000.0,2500.0,2900.0,4000],["2022-07-18",2800.0,2800.0,2800.0,2800.0,0],["2022-07-19",2800.0,2800.0,2800.0,2800.0,0],["2022-07-20",2800.0,2800.0,2800.0,2800.0,0],["2022-07-21",2800.0,2800.0,2800.0,2800.0,0],["2022-07-22",2600.0,3000.0,2600.0,2900.0,300],["2022-07-25",2800.0,2800.0,2800.0,2800.0,0],["2022-07-26",2800.0,2800.0,2800.0,2800.0,0],["2022-07-27",2800.0,2800.0,2800.0,2800.0,0],["2022-07-28",2800.0,2800.0,2800.0,2800.0,0],["2022-07-29",3100.0,3200.0,3100.0,3200.0,1700],["2022-08-01",3200.0,3200.0,3200.0,3200.0,0],["2022-08-02",3200.0,3200.0,3200.0,3200.0,0],["2022-08-03",3200.0,3200.0,3200.0,3200.0,0],["2022-08-04",3200.0,3200.0,3200.0,3200.0,0],["2022-08-05",3000.0,3400.0,2800.0,3400.0,10100],["2022-08-08",3000.0,3000.0,3000.0,3000.0,0],["2022-08-09",3000.0,3000.0,3000.0,3000.0,0],["2022-08-10",3000.0,3000.0,3000.0,3000.0,0],["2022-08-11",3000.0,3000.0,3000.0,3000.0,0],["2022-08-12",3000.0,3200.0,2900.0,2900.0,4400],["2022-08-15",3200.0,3200.0,3200.0,3200.0,0],["2022-08-16",3200.0,3200.0,3200.0,3200.0,0],["2022-08-17",3200.0,3200.0,3200.0,3200.0,0],["2022-08-18",3200.0,3200.0,3200.0,3200.0,0],["2022-08-19",3100.0,3100.0,3000.0,3000.0,1400],["2022-08-22",3000.0,3000.0,3000.0,3000.0,0],["2022-08-23",3000.0,3000.0,3000.0,3000.0,0],["2022-08-24",3000.0,3000.0,3000.0,3000.0,0],["2022-08-25",3000.0,3000.0,3000.0,3000.0,0],["2022-08-26",3000.0,3000.0,2900.0,2900.0,2100],["2022-08-29",3000.0,3000.0,3000.0,3000.0,0],["2022-08-30",3000.0,3000.0,3000.0,3000.0,0],["2022-08-31",3000.0,3000.0,3000.0,3000.0,0],["2022-09-05",3000.0,3000.0,3000.0,3000.0,0],["2022-09-06",3000.0,3000.0,3000.0,3000.0,0],["2022-09-07",3000.0,3000.0,3000.0,3000.0,0],["2022-09-08",3000.0,3000.0,3000.0,3000.0,0],["2022-09-09",2900.0,3000.0,2900.0,3000.0,3100],["2022-09-12",3000.0,3000.0,3000.0,3000.0,0],["2022-09-13",3000.0,3000.0,3000.0,3000.0,0],["2022-09-14",3000.0,3000.0,3000.0,3000.0,0],["2022-09-15",3000.0,3000.0,3000.0,3000.0,0],["2022-09-16",3000.0,3000.0,2900.0,2900.0,300],["2022-09-19",3000.0,3000.0,3000.0,3000.0,0],["2022-09-20",3000.0,3000.0,3000.0,3000.0,0],["2022-09-21",3000.0,3000.0,3000.0,3000.0,0],["2022-09-22",3000.0,3000.0,3000.0,3000.0,0],["2022-09-23",2900.0,2900.0,2900.0,2900.0,100],["2022-09-26",2900.0,2900.0,2900.0,2900.0,0],["2022-09-27",2900.0,2900.0,2900.0,2900.0,0],["2022-09-28",2900.0,2900.0,2900.0,2900.0,0],["2022-09-29",2900.0,2900.0,2900.0,2900.0,0],["2022-09-30",2600.0,2700.0,2600.0,2700.0,300],["2022-10-03",2700.0,2700.0,2700.0,2700.0,0],["2022-10-04",2700.0,2700.0,2700.0,2700.0,0],["2022-10-05",2700.0,2700.0,2700.0,2700.0,0],["2022-10-06",2700.0,2700.0,2700.0,2700.0,0],["2022-10-07",2500.0,2500.0,2500.0,2500.0,100],["2022-10-10",2500.0,2500.0,2500.0,2500.0,0],["2022-10-11",2500.0,2500.0,2500.0,2500.0,0],["2022-10-12",2500.0,2500.0,2500.0,2500.0,0],["2022-10-13",2500.0,2500.0,2500.0,2500.0,0],["2022-10-14",2800.0,2800.0,2800.0,2800.0,100],["2022-10-17",2800.0,2800.0,2800.0,2800.0,0],["2022-10-18",2800.0,2800.0,2800.0,2800.0,0],["2022-10-19",2800.0,2800.0,2800.0,2800.0,0],["2022-10-20",2800.0,2800.0,2800.0,2800.0,0],["2022-10-21",2600.0,2600.0,2500.0,2500.0,300],["2022-10-24",2500.0,2500.0,2500.0,2500.0,0],["2022-10-25",2500.0,2500.0,2500.0,2500.0,0],["2022-10-26",2500.0,2500.0,2500.0,2500.0,0],["2022-10-27",2500.0,2500.0,2500.0,2500.0,0],["2022-10-28",2500.0,2500.0,2500.0,2500.0,0],["2022-10-31",2500.0,2500.0,2500.0,2500.0,0],["2022-11-01",2500.0,2500.0,2500.0,2500.0,0],["2022-11-02",2500.0,2500.0,2500.0,2500.0,0],["2022-11-03",2500.0,2500.0,2500.0,2500.0,0],["2022-11-04",2400.0,2600.0,2300.0,2600.0,1100],["2022-11-07",2300.0,2300.0,2300.0,2300.0,0],["2022-11-08",2300.0,2300.0,2300.0,2300.0,0],["2022-11-09",2300.0,2300.0,2300.0,2300.0,0],["2022-11-10",2300.0,2300.0,2300.0,2300.0,0],["2022-11-11",2100.0,2200.0,2100.0,2100.0,300],["2022-11-14",2100.0,2100.0,2100.0,2100.0,0],["2022-11-15",2100.0,2100.0,2100.0,2100.0,0],["2022-11-16",2100.0,2100.0,2100.0,2100.0,0],["2022-11-17",2100.0,2100.0,2100.0,2100.0,0],["2022-11-18",2200.0,2200.0,1800.0,1800.0,3100],["2022-11-21",2000.0,2000.0,2000.0,2000.0,0],["2022-11-22",2000.0,2000.0,2000.0,2000.0,0],["2022-11-23",2000.0,2000.0,2000.0,2000.0,0],["2022-11-24",2000.0,2000.0,2000.0,2000.0,0],["2022-11-25",2100.0,2200.0,2000.0,2000.0,1600],["2022-11-28",2200.0,2200.0,2200.0,2200.0,0],["2022-11-29",2200.0,2200.0,2200.0,2200.0,0],["2022-11-30",2200.0,2200.0,2200.0,2200.0,0],["2022-12-01",2200.0,2200.0,2200.0,2200.0,0],["2022-12-02",2100.0,2400.0,2100.0,2400.0,4400],["2022-12-05",2300.0,2300.0,2300.0,2300.0,0],["2022-12-06",2300.0,2300.0,2300.0,2300.0,0],["2022-12-07",2300.0,2300.0,2300.0,2300.0,0],["2022-12-08",2300.0,2300.0,2300.0,2300.0,0],["2022-12-09",2200.0,2500.0,2000.0,2300.0,9200],["2022-12-12",2200.0,2200.0,2200.0,2200.0,0],["2022-12-13",2200.0,2200.0,2200.0,2200.0,0],["2022-12-14",2200.0,2200.0,2200.0,2200.0,0],["2022-12-15",2200.0,2200.0,2200.0,2200.0,0],["2022-12-16",2100.0,2400.0,2100.0,2100.0,300],["2022-12-19",2200.0,2200.0,2200.0,2200.0,0],["2022-12-20",2200.0,2200.0,2200.0,2200.0,0],["2022-12-21",2200.0,2200.0,2200.0,2200.0,0],["2022-12-22",2200.0,2200.0,2200.0,2200.0,0],["2022-12-23",2000.0,2300.0,2000.0,2100.0,1100],["2022-12-26",2100.0,2100.0,2100.0,2100.0,0],["2022-12-27",2100.0,2100.0,2100.0,2100.0,0],["2022-12-28",2100.0,2100.0,2100.0,2100.0,0],["2022-12-29",2100.0,2100.0,2100.0,2100.0,0],["2022-12-30",2200.0,2200.0,2200.0,2200.0,1500],["2023-01-03",2200.0,2200.0,2200.0,2200.0,0],["2023-01-04",2200.0,2200.0,2200.0,2200.0,0],["2023-01-05",2200.0,2200.0,2200.0,2200.0,0],["2023-01-06",2100.0,2300.0,2100.0,2300.0,2300],["2023-01-09",2100.0,2100.0,2100.0,2100.0,0],["2023-01-10",2100.0,2100.0,2100.0,2100.0,0],["2023-01-11",2100.0,2100.0,2100.0,2100.0,0],["2023-01-12",2100.0,2100.0,2100.0,2100.0,0],["2023-01-13",2200.0,2200.0,2100.0,2100.0,1400],["2023-01-16",2200.0,2200.0,2200.0,2200.0,0],["2023-01-17",2200.0,2200.0,2200.0,2200.0,0],["2023-01-18",2200.0,2200.0,2200.0,2200.0,0],["2023-01-19",2200.0,2200.0,2200.0,2200.0,0],["2023-01-27",2400.0,2400.0,2400.0,2400.0,100],["2023-01-30",2400.0,2400.0,2400.0,2400.0,0],["2023-01-31",2400.0,2400.0,2400.0,2400.0,0],["2023-02-01",2400.0,2400.0,2400.0,2400.0,0],["2023-02-02",2400.0,2400.0,2400.0,2400.0,0],["2023-02-03",2300.0,2300.0,2200.0,2200.0,400],["2023-02-06",2300.0,2300.0,2300.0,2300.0,0],["2023-02-07",2300.0,2300.0,2300.0,2300.0,0],["2023-02-08",2300.0,2300.0,2300.0,2300.0,0],["2023-02-09",2300.0,2300.0,2300.0,2300.0,0],["2023-02-10",2100.0,2100.0,2100.0,2100.0,300],["2023-02-13",2100.0,2100.0,2100.0,2100.0,0],["2023-02-14",2100.0,2100.0,2100.0,2100.0,0],["2023-02-15",2100.0,2100.0,2100.0,2100.0,0],["2023-02-16",2100.0,2100.0,2100.0,2100.0,0],["2023-02-17",2000.0,2000.0,2000.0,2000.0,2800],["2023-02-20",2000.0,2000.0,2000.0,2000.0,0],["2023-02-21",2000.0,2000.0,2000.0,2000.0,0],["2023-02-22",2000.0,2000.0,2000.0,2000.0,0],["2023-02-23",2000.0,2000.0,2000.0,2000.0,0],["2023-02-24",1900.0,2000.0,1900.0,1900.0,700],["2023-02-27",2000.0,2000.0,2000.0,2000.0,0],["2023-02-28",2000.0,2000.0,2000.0,2000.0,0],["2023-03-01",2000.0,2000.0,2000.0,2000.0,0],["2023-03-02",2000.0,2000.0,2000.0,2000.0,0],["2023-03-03",1900.0,2200.0,1700.0,1800.0,5800],["2023-03-06",1800.0,1800.0,1800.0,1800.0,0],["2023-03-07",1800.0,1800.0,1800.0,1800.0,0],["2023-03-08",1800.0,1800.0,1800.0,1800.0,0],["2023-03-09",1800.0,1800.0,1800.0,1800.0,0],["2023-03-10",1800.0,1800.0,1800.0,1800.0,500],["2023-03-13",1800.0,1800.0,1800.0,1800.0,0],["2023-03-14",1800.0,1800.0,1800.0,1800.0,0],["2023-03-15",1800.0,1800.0,1800.0,1800.0,0],["2023-03-16",1800.0,1800.0,1800.0,1800.0,0],["2023-03-17",1900.0,1900.0,1900.0,1900.0,100],["2023-03-20",1900.0,1900.0,1900.0,1900.0,0],["2023-03-21",1900.0,1900.0,1900.0,1900.0,0],["2023-03-22",1900.0,1900.0,1900.0,1900.0,0],["2023-03-23",1900.0,1900.0,1900.0,1900.0,0],["2023-03-24",2000.0,2000.0,1900.0,1900.0,400],["2023-03-27",1900.0,1900.0,1900.0,1900.0,0],["2023-03-28",1900.0,1900.0,1900.0,1900.0,0],["2023-03-29",1900.0,1900.0,1900.0,1900.0,0],["2023-03-30",1900.0,1900.0,1900.0,1900.0,0],["2023-03-31",1900.0,1900.0,1900.0,1900.0,0],["2023-04-03",1900.0,1900.0,1900.0,1900.0,0],["2023-04-04",1900.0,1900.0,1900.0,1900.0,0],["2023-04-05",1900.0,1900.0,1900.0,1900.0,0],["2023-04-06",1900.0,1900.0,1900.0,1900.0,0],["2023-04-07",1900.0,1900.0,1900.0,1900.0,0],["2023-04-10",1900.0,1900.0,1900.0,1900.0,0],["2023-04-11",1900.0,1900.0,1900.0,1900.0,0],["2023-04-12",1900.0,1900.0,1900.0,1900.0,0],["2023-04-13",1900.0,1900.0,1900.0,1900.0,0],["2023-04-14",2000.0,2000.0,2000.0,2000.0,400],["2023-04-17",2000.0,2000.0,2000.0,2000.0,0],["2023-04-18",2000.0,2000.0,2000.0,2000.0,0],["2023-04-19",2000.0,2000.0,2000.0,2000.0,0],["2023-04-20",2000.0,2000.0,2000.0,2000.0,0],["2023-04-21",2200.0,2200.0,2000.0,2000.0,400],["2023-04-24",2100.0,2100.0,2100.0,2100.0,0],["2023-04-25",2100.0,2100.0,2100.0,2100.0,0],["2023-04-26",2100.0,2100.0,2100.0,2100.0,0],["2023-04-27",2100.0,2100.0,2100.0,2100.0,0],["2023-04-28",2000.0,2000.0,2000.0,2000.0,100],["2023-05-04",2000.0,2000.0,2000.0,2000.0,0],["2023-05-05",1900.0,1900.0,1800.0,1900.0,1100],["2023-05-08",1900.0,1900.0,1900.0,1900.0,0],["2023-05-09",1900.0,1900.0,1900.0,1900.0,0],["2023-05-10",1900.0,1900.0,1900.0,1900.0,0],["2023-05-11",1900.0,1900.0,1900.0,1900.0,0],["2023-05-12",2000.0,2000.0,2000.0,2000.0,100],["2023-05-15",2000.0,2000.0,2000.0,2000.0,0],["2023-05-16",2000.0,2000.0,2000.0,2000.0,0],["2023-05-17",2000.0,2000.0,2000.0,2000.0,0],["2023-05-18",2000.0,2000.0,2000.0,2000.0,0],["2023-05-19",2200.0,2200.0,1800.0,1800.0,300],["2023-05-22",1900.0,1900.0,1900.0,1900.0,0],["2023-05-23",1900.0,1900.0,1900.0,1900.0,0],["2023-05-24",1900.0,1900.0,1900.0,1900.0,0],["2023-05-25",1900.0,1900.0,1900.0,1900.0,0],["2023-05-26",2000.0,2000.0,1900.0,1900.0,200],["2023-05-29",2000.0,2000.0,2000.0,2000.0,0],["2023-05-30",2000.0,2000.0,2000.0,2000.0,0],["2023-05-31",2000.0,2000.0,2000.0,2000.0,0],["2023-06-01",2000.0,2000.0,2000.0,2000.0,0],["2023-06-02",2300.0,2300.0,1800.0,1800.0,1300],["2023-06-05",2000.0,2000.0,2000.0,2000.0,0],["2023-06-06",2000.0,2000.0,2000.0,2000.0,0],["2023-06-07",2000.0,2000.0,2000.0,2000.0,0],["2023-06-08",2000.0,2000.0,2000.0,2000.0,0],["2023-06-09",2200.0,2200.0,2200.0,2200.0,100],["2023-06-12",2200.0,2200.0,2200.0,2200.0,0],["2023-06-13",2200.0,2200.0,2200.0,2200.0,0],["2023-06-14",2200.0,2200.0,2200.0,2200.0,0],["2023-06-15",2200.0,2200.0,2200.0,2200.0,0],["2023-06-16",2400.0,2400.0,2000.0,2000.0,1700],["2023-06-19",2100.0,2100.0,2100.0,2100.0,0],["2023-06-20",2100.0,2100.0,2100.0,2100.0,0],["2023-06-21",2100.0,2100.0,2100.0,2100.0,0],["2023-06-22",2100.0,2100.0,2100.0,2100.0,0],["2023-06-23",2000.0,2000.0,2000.0,2000.0,3100],["2023-06-26",2000.0,2000.0,2000.0,2000.0,0],["2023-06-27",2000.0,2000.0,2000.0,2000.0,0],["2023-06-28",2000.0,2000.0,2000.0,2000.0,0],["2023-06-29",2000.0,2000.0,2000.0,2000.0,0],["2023-06-30",1900.0,2200.0,1800.0,2200.0,1500],["2023-07-03",1900.0,1900.0,1900.0,1900.0,0],["2023-07-04",1900.0,1900.0,1900.0,1900.0,0],["2023-07-05",1900.0,1900.0,1900.0,1900.0,0],["2023-07-06",1900.0,1900.0,1900.0,1900.0,0],["2023-07-07",1800.0,2100.0,1800.0,2100.0,11200],["2023-07-10",2100.0,2100.0,2100.0,2100.0,0],["2023-07-11",2100.0,2100.0,2100.0,2100.0,0],["2023-07-12",2100.0,2100.0,2100.0,2100.0,0],["2023-07-13",2100.0,2100.0,2100.0,2100.0,0],["2023-07-14",2000.0,2100.0,2000.0,2100.0,200],["2023-07-17",2100.0,2100.0,2100.0,2100.0,0],["2023-07-18",2100.0,2100.0,2100.0,2100.0,0],["2023-07-19",2100.0,2100.0,2100.0,2100.0,0],["2023-07-20",2100.0,2100.0,2100.0,2100.0,0],["2023-07-21",2300.0,2400.0,2300.0,2400.0,9100],["2023-07-24",2400.0,2400.0,2400.0,2400.0,0],["2023-07-25",2400.0,2400.0,2400.0,2400.0,0],["2023-07-26",2400.0,2400.0,2400.0,2400.0,0],["2023-07-27",2400.0,2400.0,2400.0,2400.0,0],["2023-07-28",2500.0,2700.0,2500.0,2700.0,9300],["2023-07-31",2700.0,2700.0,2700.0,2700.0,0],["2023-08-01",2700.0,2700.0,2700.0,2700.0,0],["2023-08-02",2700.0,2700.0,2700.0,2700.0,0],["2023-08-03",2700.0,2700.0,2700.0,2700.0,0],["2023-08-04",2500.0,2500.0,2400.0,2500.0,2700],["2023-08-07",2500.0,2500.0,2500.0,2500.0,0],["2023-08-08",2500.0,2500.0,2500.0,2500.0,0],["2023-08-09",2500.0,2500.0,2500.0,2500.0,0],["2023-08-10",2500.0,2500.0,2500.0,2500.0,0],["2023-08-11",2200.0,2400.0,2200.0,2300.0,5500],["2023-08-14",2300.0,2300.0,2300.0,2300.0,0],["2023-08-15",2300.0,2300.0,2300.0,2300.0,0],["2023-08-16",2300.0,2300.0,2300.0,2300.0,0],["2023-08-17",2300.0,2300.0,2300.0,2300.0,0],["2023-08-18",2100.0,2100.0,2000.0,2000.0,4300],["2023-08-21",2000.0,2000.0,2000.0,2000.0,0],["2023-08-22",2000.0,2000.0,2000.0,2000.0,0],["2023-08-23",2000.0,2000.0,2000.0,2000.0,0],["2023-08-24",2000.0,2000.0,2000.0,2000.0,0],["2023-08-25",1800.0,1800.0,1800.0,1800.0,100],["2023-08-28",1800.0,1800.0,1800.0,1800.0,0],["2023-08-29",1800.0,1800.0,1800.0,1800.0,0],["2023-08-30",1800.0,1800.0,1800.0,1800.0,0],["2023-08-31",1800.0,1800.0,1800.0,1800.0,0],["2023-09-05",1800.0,1800.0,1800.0,1800.0,0],["2023-09-06",1800.0,1800.0,1800.0,1800.0,0],["2023-09-07",1800.0,1800.0,1800.0,1800.0,0],["2023-09-08",2000.0,2000.0,2000.0,2000.0,2800],["2023-09-11",2000.0,2000.0,2000.0,2000.0,0],["2023-09-12",2000.0,2000.0,2000.0,2000.0,0],["2023-09-13",2000.0,2000.0,2000.0,2000.0,0],["2023-09-14",2000.0,2000.0,2000.0,2000.0,0],["2023-09-15",2000.0,2000.0,2000.0,2000.0,1200],["2023-09-18",2000.0,2000.0,2000.0,2000.0,0],["2023-09-19",2000.0,2000.0,2000.0,2000.0,0],["2023-09-20",2000.0,2000.0,2000.0,2000.0,0],["2023-09-21",2000.0,2000.0,2000.0,2000.0,0],["2023-09-22",2000.0,2000.0,2000.0,2000.0,0],["2023-09-25",2000.0,2000.0,2000.0,2000.0,0],["2023-09-26",2000.0,2000.0,2000.0,2000.0,0],["2023-09-27",2000.0,2000.0,2000.0,2000.0,0],["2023-09-28",2000.0,2000.0,2000.0,2000.0,0],["2023-09-29",2000.0,2100.0,2000.0,2100.0,2100],["2023-10-02",2000.0,2000.0,2000.0,2000.0,0],["2023-10-03",2000.0,2000.0,2000.0,2000.0,0],["2023-10-04",2000.0,2000.0,2000.0,2000.0,0],["2023-10-05",2000.0,2000.0,2000.0,2000.0,0],["2023-10-06",2100.0,2100.0,2100.0,2100.0,3500],["2023-10-09",2100.0,2100.0,2100.0,2100.0,0],["2023-10-10",2100.0,2100.0,2100.0,2100.0,0],["2023-10-11",2100.0,2100.0,2100.0,2100.0,0],["2023-10-12",2100.0,2100.0,2100.0,2100.0,0],["2023-10-13",1900.0,1900.0,1800.0,1800.0,23100],["2023-10-16",1800.0,1800.0,1800.0,1800.0,0],["2023-10-17",1800.0,1800.0,1800.0,1800.0,0],["2023-10-18",1800.0,1800.0,1800.0,1800.0,0],["2023-10-19",1800.0,1800.0,1800.0,1800.0,0],["2023-10-20",1800.0,1800.0,1800.0,1800.0,0],["2023-10-23",1800.0,1800.0,1800.0,1800.0,0],["2023-10-24",1800.0,1800.0,1800.0,1800.0,0],["2023-10-25",1800.0,1800.0,1800.0,1800.0,0],["2023-10-26",1800.0,1800.0,1800.0,1800.0,0],["2023-10-27",1800.0,1800.0,1800.0,1800.0,0],["2023-10-30",1800.0,1800.0,1800.0,1800.0,0],["2023-10-31",1800.0,1800.0,1800.0,1800.0,0],["2023-11-01",1800.0,1800.0,1800.0,1800.0,0],["2023-11-02",1800.0,1800.0,1800.0,1800.0,0],["2023-11-03",1800.0,1800.0,1800.0,1800.0,0],["2023-11-06",1800.0,1800.0,1800.0,1800.0,0],["2023-11-07",1800.0,1800.0,1800.0,1800.0,0],["2023-11-08",1800.0,1800.0,1800.0,1800.0,0],["2023-11-09",1800.0,1800.0,1800.0,1800.0,0],["2023-11-10",2000.0,2000.0,2000.0,2000.0,5000],["2023-11-13",2000.0,2000.0,2000.0,2000.0,0],["2023-11-14",2000.0,2000.0,2000.0,2000.0,0],["2023-11-15",2000.0,2000.0,2000.0,2000.0,0],["2023-11-16",2000.0,2000.0,2000.0,2000.0,0],["2023-11-17",1800.0,1800.0,1800.0,1800.0,900],["2023-11-20",1800.0,1800.0,1800.0,1800.0,0],["2023-11-21",1800.0,1800.0,1800.0,1800.0,0],["2023-11-22",1800.0,1800.0,1800.0,1800.0,0],["2023-11-23",1800.0,1800.0,1800.0,1800.0,0],["2023-11-24",1800.0,1800.0,1700.0,1700.0,33600],["2023-11-27",1700.0,1700.0,1700.0,1700.0,0],["2023-11-28",1700.0,1700.0,1700.0,1700.0,0],["2023-11-29",1700.0,1700.0,1700.0,1700.0,0],["2023-11-30",1700.0,1700.0,1700.0,1700.0,0],["2023-12-01",1900.0,1900.0,1800.0,1800.0,900],["2023-12-04",1800.0,1800.0,1800.0,1800.0,0],["2023-12-05",1800.0,1800.0,1800.0,1800.0,0],["2023-12-06",1800.0,1800.0,1800.0,1800.0,0],["2023-12-07",1800.0,1800.0,1800.0,1800.0,0],["2023-12-08",1800.0,1900.0,1800.0,1900.0,5300],["2023-12-11",1900.0,1900.0,1900.0,1900.0,0],["2023-12-12",1900.0,1900.0,1900.0,1900.0,0],["2023-12-13",1900.0,1900.0,1900.0,1900.0,0],["2023-12-14",1900.0,1900.0,1900.0,1900.0,0],["2023-12-15",1800.0,1800.0,1800.0,1800.0,200],["2023-12-18",1800.0,1800.0,1800.0,1800.0,0],["2023-12-19",1800.0,1800.0,1800.0,1800.0,0],["2023-12-20",1800.0,1800.0,1800.0,1800.0,0],["2023-12-21",1800.0,1800.0,1800.0,1800.0,0],["2023-12-22",1800.0,1800.0,1800.0,1800.0,0],["2023-12-25",1800.0,1800.0,1800.0,1800.0,0],["2023-12-26",1800.0,1800.0,1800.0,1800.0,0],["2023-12-27",1800.0,1800.0,1800.0,1800.0,0],["2023-12-28",1800.0,1800.0,1800.0,1800.0,0],["2023-12-29",2000.0,2000.0,2000.0,2000.0,100],["2024-01-02",2000.0,2000.0,2000.0,2000.0,0],["2024-01-03",2000.0,2000.0,2000.0,2000.0,0],["2024-01-04",2000.0,2000.0,2000.0,2000.0,0],["2024-01-05",2000.0,2000.0,2000.0,2000.0,0],["2024-01-08",2000.0,2000.0,2000.0,2000.0,0],["2024-01-09",2000.0,2000.0,2000.0,2000.0,0],["2024-01-10",2000.0,2000.0,2000.0,2000.0,0],["2024-01-11",2000.0,2000.0,2000.0,2000.0,0],["2024-01-12",2000.0,2000.0,1900.0,1900.0,1000],["2024-01-15",1900.0,1900.0,1900.0,1900.0,0],["2024-01-16",1900.0,1900.0,1900.0,1900.0,0],["2024-01-17",1900.0,1900.0,1900.0,1900.0,0],["2024-01-18",1900.0,1900.0,1900.0,1900.0,0],["2024-01-19",1900.0,1900.0,1900.0,1900.0,0],["2024-01-22",1900.0,1900.0,1900.0,1900.0,0],["2024-01-23",1900.0,1900.0,1900.0,1900.0,0],["2024-01-24",1900.0,1900.0,1900.0,1900.0,0],["2024-01-25",1900.0,1900.0,1900.0,1900.0,0],["2024-01-26",1900.0,1900.0,1900.0,1900.0,600],["2024-01-29",1900.0,1900.0,1900.0,1900.0,0],["2024-01-30",1900.0,1900.0,1900.0,1900.0,0],["2024-01-31",1900.0,1900.0,1900.0,1900.0,0],["2024-02-01",1900.0,1900.0,1900.0,1900.0,0],["2024-02-02",2000.0,2100.0,2000.0,2100.0,1100],["2024-02-05",2000.0,2000.0,2000.0,2000.0,0],["2024-02-06",2000.0,2000.0,2000.0,2000.0,0],["2024-02-07",2000.0,2000.0,2000.0,2000.0,0],["2024-02-15",2000.0,2000.0,2000.0,2000.0,0],["2024-02-16",2200.0,2300.0,2000.0,2000.0,11500],["2024-02-19",2200.0,2200.0,2200.0,2200.0,0],["2024-02-20",2200.0,2200.0,2200.0,2200.0,0],["2024-02-21",2200.0,2200.0,2200.0,2200.0,0],["2024-02-22",2200.0,2200.0,2200.0,2200.0,0],["2024-02-23",2400.0,2500.0,1900.0,1900.0,15400],["2024-02-26",2500.0,2500.0,2500.0,2500.0,0],["2024-02-27",2500.0,2500.0,2500.0,2500.0,0],["2024-02-28",2500.0,2500.0,2500.0,2500.0,0],["2024-02-29",2500.0,2500.0,2500.0,2500.0,0],["2024-03-01",2800.0,2800.0,2200.0,2800.0,25600],["2024-03-04",2800.0,2800.0,2800.0,2800.0,0],["2024-03-05",2800.0,2800.0,2800.0,2800.0,0],["2024-03-06",2800.0,2800.0,2800.0,2800.0,0],["2024-03-07",2800.0,2800.0,2800.0,2800.0,0],["2024-03-08",3100.0,3100.0,2400.0,2400.0,14100],["2024-03-11",2600.0,2600.0,2600.0,2600.0,0],["2024-03-12",2600.0,2600.0,2600.0,2600.0,0],["2024-03-13",2600.0,2600.0,2600.0,2600.0,0],["2024-03-14",2600.0,2600.0,2600.0,2600.0,0],["2024-03-15",2300.0,2900.0,2300.0,2900.0,12600],["2024-03-18",2900.0,2900.0,2900.0,2900.0,0],["2024-03-19",2900.0,2900.0,2900.0,2900.0,0],["2024-03-20",2900.0,2900.0,2900.0,2900.0,0],["2024-03-21",2900.0,2900.0,2900.0,2900.0,0],["2024-03-22",2600.0,2600.0,2500.0,2500.0,41300],["2024-03-25",2500.0,2500.0,2500.0,2500.0,0],["2024-03-26",2500.0,2500.0,2500.0,2500.0,0],["2024-03-27",2500.0,2500.0,2500.0,2500.0,0],["2024-03-28",2500.0,2500.0,2500.0,2500.0,0],["2024-03-29",2600.0,2800.0,2200.0,2200.0,12500],["2024-04-01",2700.0,2700.0,2700.0,2700.0,0],["2024-04-02",2700.0,2700.0,2700.0,2700.0,0],["2024-04-03",2700.0,2700.0,2700.0,2700.0,0],["2024-04-04",2700.0,2700.0,2700.0,2700.0,0],["2024-04-05",2700.0,2700.0,2700.0,2700.0,0],["2024-04-08",2700.0,2700.0,2700.0,2700.0,0],["2024-04-09",2700.0,2700.0,2700.0,2700.0,0],["2024-04-10",2700.0,2700.0,2700.0,2700.0,0],["2024-04-11",2700.0,2700.0,2700.0,2700.0,0],["2024-04-12",2400.0,2500.0,2300.0,2300.0,14700],["2024-04-15",2400.0,2400.0,2400.0,2400.0,0],["2024-04-16",2400.0,2400.0,2400.0,2400.0,0],["2024-04-17",2400.0,2400.0,2400.0,2400.0,0],["2024-04-19",2200.0,2200.0,2100.0,2100.0,1900],["2024-04-22",2200.0,2200.0,2200.0,2200.0,0],["2024-04-23",2200.0,2200.0,2200.0,2200.0,0],["2024-04-24",2200.0,2200.0,2200.0,2200.0,0],["2024-04-25",2200.0,2200.0,2200.0,2200.0,0],["2024-04-26",2200.0,2200.0,2200.0,2200.0,0],["2024-05-02",2200.0,2200.0,2200.0,2200.0,0],["2024-05-03",2200.0,2200.0,1900.0,1900.0,15100],["2024-05-06",1900.0,1900.0,1900.0,1900.0,0],["2024-05-07",1900.0,1900.0,1900.0,1900.0,0],["2024-05-08",1900.0,1900.0,1900.0,1900.0,0],["2024-05-09",1900.0,1900.0,1900.0,1900.0,0],["2024-05-10",1900.0,1900.0,1900.0,1900.0,0],["2024-05-13",1900.0,1900.0,1900.0,1900.0,0],["2024-05-14",1900.0,1900.0,1900.0,1900.0,0],["2024-05-15",1900.0,1900.0,1900.0,1900.0,0],["2024-05-16",1900.0,1900.0,1900.0,1900.0,0],["2024-05-17",1900.0,1900.0,1900.0,1900.0,100],["2024-05-20",1900.0,1900.0,1900.0,1900.0,0],["2024-05-21",1900.0,1900.0,1900.0,1900.0,0],["2024-05-22",1900.0,1900.0,1900.0,1900.0,0],["2024-05-23",1900.0,1900.0,1900.0,1900.0,0],["2024-05-24",1900.0,1900.0,1900.0,1900.0,600],["2024-05-27",1900.0,1900.0,1900.0,1900.0,0],["2024-05-28",1900.0,1900.0,1900.0,1900.0,0],["2024-05-29",1900.0,1900.0,1900.0,1900.0,0],["2024-05-30",1900.0,1900.0,1900.0,1900.0,0],["2024-05-31",1900.0,1900.0,1900.0,1900.0,0],["2024-06-03",1900.0,1900.0,1900.0,1900.0,0],["2024-06-04",1900.0,1900.0,1900.0,1900.0,0],["2024-06-05",1900.0,1900.0,1900.0,1900.0,0],["2024-06-06",1900.0,1900.0,1900.0,1900.0,0],["2024-06-07",2100.0,2100.0,1700.0,1700.0,5200],["2024-06-10",1800.0,1800.0,1800.0,1800.0,0],["2024-06-11",1800.0,1800.0,1800.0,1800.0,0],["2024-06-12",1800.0,1800.0,1800.0,1800.0,0],["2024-06-13",1800.0,1800.0,1800.0,1800.0,0],["2024-06-14",1700.0,2000.0,1600.0,1600.0,6200],["2024-06-17",1700.0,1700.0,1700.0,1700.0,0],["2024-06-18",1700.0,1700.0,1700.0,1700.0,0],["2024-06-19",1700.0,1700.0,1700.0,1700.0,0],["2024-06-20",1700.0,1700.0,1700.0,1700.0,0],["2024-06-21",1900.0,1900.0,1900.0,1900.0,2500],["2024-06-24",1900.0,1900.0,1900.0,1900.0,0],["2024-06-25",1900.0,1900.0,1900.0,1900.0,0],["2024-06-26",1900.0,1900.0,1900.0,1900.0,0],["2024-06-27",1900.0,1900.0,1900.0,1900.0,0],["2024-06-28",1900.0,1900.0,1900.0,1900.0,0],["2024-07-01",1900.0,1900.0,1900.0,1900.0,0],["2024-07-02",1900.0,1900.0,1900.0,1900.0,0],["2024-07-03",1900.0,1900.0,1900.0,1900.0,0],["2024-07-04",1900.0,1900.0,1900.0,1900.0,0],["2024-07-05",1900.0,1900.0,1900.0,1900.0,0],["2024-07-08",1900.0,1900.0,1900.0,1900.0,0],["2024-07-09",1900.0,1900.0,1900.0,1900.0,0],["2024-07-10",1900.0,1900.0,1900.0,1900.0,0],["2024-07-11",1900.0,1900.0,1900.0,1900.0,0],["2024-07-12",1800.0,2000.0,1700.0,1900.0,48500],["2024-07-15",1700.0,1700.0,1700.0,1700.0,0],["2024-07-16",1700.0,1700.0,1700.0,1700.0,0],["2024-07-17",1700.0,1700.0,1700.0,1700.0,0],["2024-07-18",1700.0,1700.0,1700.0,1700.0,0],["2024-07-19",1600.0,1900.0,1500.0,1500.0,63300],["2024-07-22",1500.0,1500.0,1500.0,1500.0,0],["2024-07-23",1500.0,1500.0,1500.0,1500.0,0],["2024-07-24",1500.0,1500.0,1500.0,1500.0,0],["2024-07-25",1500.0,1500.0,1500.0,1500.0,0],["2024-07-26",1700.0,1700.0,1700.0,1700.0,7400],["2024-07-29",1700.0,1700.0,1700.0,1700.0,0],["2024-07-30",1700.0,1700.0,1700.0,1700.0,0],["2024-07-31",1700.0,1700.0,1700.0,1700.0,0],["2024-08-01",1700.0,1700.0,1700.0,1700.0,0],["2024-08-02",1500.0,1800.0,1500.0,1800.0,200],["2024-08-05",1700.0,1700.0,1700.0,1700.0,0],["2024-08-06",1700.0,1700.0,1700.0,1700.0,0],["2024-08-07",1700.0,1700.0,1700.0,1700.0,0],["2024-08-08",1700.0,1700.0,1700.0,1700.0,0],["2024-08-09",1900.0,1900.0,1900.0,1900.0,300],["2024-08-12",1900.0,1900.0,1900.0,1900.0,0],["2024-08-13",1900.0,1900.0,1900.0,1900.0,0],["2024-08-14",1900.0,1900.0,1900.0,1900.0,0],["2024-08-15",1900.0,1900.0,1900.0,1900.0,0],["2024-08-16",2100.0,2100.0,2100.0,2100.0,1666300],["2024-08-19",2100.0,2100.0,2100.0,2100.0,0],["2024-08-20",2100.0,2100.0,2100.0,2100.0,0],["2024-08-21",2100.0,2100.0,2100.0,2100.0,0],["2024-08-22",2100.0,2100.0,2100.0,2100.0,0],["2024-08-23",2400.0,2400.0,2400.0,2400.0,10000],["2024-08-26",2400.0,2400.0,2400.0,2400.0,0],["2024-08-27",2400.0,2400.0,2400.0,2400.0,0],["2024-08-28",2400.0,2400.0,2400.0,2400.0,0],["2024-08-29",2400.0,2400.0,2400.0,2400.0,0],["2024-08-30",2700.0,2700.0,2700.0,2700.0,100],["2024-09-04",2700.0,2700.0,2700.0,2700.0,0],["2024-09-05",2700.0,2700.0,2700.0,2700.0,0],["2024-09-06",2700.0,2700.0,2300.0,2700.0,5400],["2024-09-09",2300.0,2300.0,2300.0,2300.0,0],["2024-09-10",2300.0,2300.0,2300.0,2300.0,0],["2024-09-11",2300.0,2300.0,2300.0,2300.0,0],["2024-09-12",2300.0,2300.0,2300.0,2300.0,0],["2024-09-13",2300.0,2300.0,2300.0,2300.0,0],["2024-09-16",2300.0,2300.0,2300.0,2300.0,0],["2024-09-17",2300.0,2300.0,2300.0,2300.0,0],["2024-09-18",2300.0,2300.0,2300.0,2300.0,0],["2024-09-19",2300.0,2300.0,2300.0,2300.0,0],["2024-09-20",2600.0,2600.0,2600.0,2600.0,100],["2024-09-23",2600.0,2600.0,2600.0,2600.0,0],["2024-09-24",2600.0,2600.0,2600.0,2600.0,0],["2024-09-25",2600.0,2600.0,2600.0,2600.0,0],["2024-09-26",2600.0,2600.0,2600.0,2600.0,0],["2024-09-27",2300.0,2300.0,2300.0,2300.0,200],["2024-09-30",2300.0,2300.0,2300.0,2300.0,0],["2024-10-01",2300.0,2300.0,2300.0,2300.0,0],["2024-10-02",2300.0,2300.0,2300.0,2300.0,0],["2024-10-03",2300.0,2300.0,2300.0,2300.0,0],["2024-10-04",2000.0,2000.0,2000.0,2000.0,16800],["2024-10-07",2000.0,2000.0,2000.0,2000.0,0],["2024-10-08",2000.0,2000.0,2000.0,2000.0,0],["2024-10-09",2000.0,2000.0,2000.0,2000.0,0],["2024-10-10",2000.0,2000.0,2000.0,2000.0,0],["2024-10-11",1700.0,1800.0,1700.0,1800.0,25400],["2024-10-14",1700.0,1700.0,1700.0,1700.0,0],["2024-10-15",1700.0,1700.0,1700.0,1700.0,0],["2024-10-16",1700.0,1700.0,1700.0,1700.0,0],["2024-10-17",1700.0,1700.0,1700.0,1700.0,0],["2024-10-18",1700.0,1900.0,1700.0,1900.0,600],["2024-10-21",1700.0,1700.0,1700.0,1700.0,0],["2024-10-22",1700.0,1700.0,1700.0,1700.0,0],["2024-10-23",1700.0,1700.0,1700.0,1700.0,0],["2024-10-24",1700.0,1700.0,1700.0,1700.0,0],["2024-10-25",1700.0,1700.0,1700.0,1700.0,0],["2024-10-28",1700.0,1700.0,1700.0,1700.0,0],["2024-10-29",1700.0,1700.0,1700.0,1700.0,0],["2024-10-30",1700.0,1700.0,1700.0,1700.0,0],["2024-10-31",1700.0,1700.0,1700.0,1700.0,0],["2024-11-01",1600.0,1600.0,1500.0,1500.0,10400],["2024-11-04",1500.0,1500.0,1500.0,1500.0,0],["2024-11-05",1500.0,1500.0,1500.0,1500.0,0],["2024-11-06",1500.0,1500.0,1500.0,1500.0,0],["2024-11-07",1500.0,1500.0,1500.0,1500.0,0],["2024-11-08",1700.0,1700.0,1500.0,1500.0,2000],["2024-11-11",1600.0,1600.0,1600.0,1600.0,0],["2024-11-12",1600.0,1600.0,1600.0,1600.0,0],["2024-11-13",1600.0,1600.0,1600.0,1600.0,0],["2024-11-14",1600.0,1600.0,1600.0,1600.0,0],["2024-11-15",1500.0,1500.0,1400.0,1500.0,10800],["2024-11-18",1400.0,1400.0,1400.0,1400.0,0],["2024-11-19",1400.0,1400.0,1400.0,1400.0,0],["2024-11-20",1400.0,1400.0,1400.0,1400.0,0],["2024-11-21",1400.0,1400.0,1400.0,1400.0,0],["2024-11-22",1300.0,1300.0,1300.0,1300.0,100],["2024-11-25",1300.0,1300.0,1300.0,1300.0,0],["2024-11-26",1300.0,1300.0,1300.0,1300.0,0],["2024-11-27",1300.0,1300.0,1300.0,1300.0,0],["2024-11-28",1300.0,1300.0,1300.0,1300.0,0],["2024-11-29",1400.0,1400.0,1400.0,1400.0,600],["2024-12-02",1400.0,1400.0,1400.0,1400.0,0],["2024-12-03",1400.0,1400.0,1400.0,1400.0,0],["2024-12-04",1400.0,1400.0,1400.0,1400.0,0],["2024-12-05",1400.0,1400.0,1400.0,1400.0,0],["2024-12-06",1500.0,1500.0,1500.0,1500.0,500],["2024-12-09",1500.0,1500.0,1500.0,1500.0,0],["2024-12-10",1500.0,1500.0,1500.0,1500.0,0],["2024-12-11",1500.0,1500.0,1500.0,1500.0,0],["2024-12-12",1500.0,1500.0,1500.0,1500.0,0],["2024-12-13",1500.0,1500.0,1500.0,1500.0,0],["2024-12-16",1500.0,1500.0,1500.0,1500.0,0],["2024-12-17",1500.0,1500.0,1500.0,1500.0,0],["2024-12-18",1500.0,1500.0,1500.0,1500.0,0],["2024-12-19",1500.0,1500.0,1500.0,1500.0,0],["2024-12-20",1700.0,1700.0,1700.0,1700.0,2800],["2024-12-23",1700.0,1700.0,1700.0,1700.0,0],["2024-12-24",1700.0,1700.0,1700.0,1700.0,0],["2024-12-25",1700.0,1700.0,1700.0,1700.0,0],["2024-12-26",1700.0,1700.0,1700.0,1700.0,0],["2024-12-27",1700.0,1700.0,1700.0,1700.0,0],["2024-12-30",1700.0,1700.0,1700.0,1700.0,0],["2024-12-31",1700.0,1700.0,1700.0,1700.0,0],["2025-01-02",1700.0,1700.0,1700.0,1700.0,0],["2025-01-03",1600.0,1600.0,1600.0,1600.0,2000],["2025-01-06",1600.0,1600.0,1600.0,1600.0,0],["2025-01-07",1600.0,1600.0,1600.0,1600.0,0],["2025-01-08",1600.0,1600.0,1600.0,1600.0,0],["2025-01-09",1600.0,1600.0,1600.0,1600.0,0],["2025-01-10",1600.0,1600.0,1600.0,1600.0,0],["2025-01-13",1600.0,1600.0,1600.0,1600.0,0],["2025-01-14",1600.0,1600.0,1600.0,1600.0,0],["2025-01-15",1600.0,1600.0,1600.0,1600.0,0],["2025-01-16",1600.0,1600.0,1600.0,1600.0,0],["2025-01-17",1400.0,1500.0,1400.0,1500.0,1000],["2025-01-20",1500.0,1500.0,1500.0,1500.0,0],["2025-01-21",1500.0,1500.0,1500.0,1500.0,0],["2025-01-22",1500.0,1500.0,1500.0,1500.0,0],["2025-01-23",1500.0,1500.0,1500.0,1500.0,0],["2025-01-24",1500.0,1500.0,1500.0,1500.0,0],["2025-02-03",1500.0,1500.0,1500.0,1500.0,0],["2025-02-04",1500.0,1500.0,1500.0,1500.0,0],["2025-02-05",1500.0,1500.0,1500.0,1500.0,0],["2025-02-06",1500.0,1500.0,1500.0,1500.0,0],["2025-02-07",1500.0,1500.0,1500.0,1500.0,200],["2025-02-10",1500.0,1500.0,1500.0,1500.0,0],["2025-02-11",1500.0,1500.0,1500.0,1500.0,0],["2025-02-12",1500.0,1500.0,1500.0,1500.0,0],["2025-02-13",1500.0,1500.0,1500.0,1500.0,0],["2025-02-14",1700.0,1700.0,1700.0,1700.0,100],["2025-02-17",1700.0,1700.0,1700.0,1700.0,0],["2025-02-18",1700.0,1700.0,1700.0,1700.0,0],["2025-02-19",1700.0,1700.0,1700.0,1700.0,0],["2025-02-20",1700.0,1700.0,1700.0,1700.0,0],["2025-02-21",1900.0,1900.0,1900.0,1900.0,1600],["2025-02-24",1900.0,1900.0,1900.0,1900.0,0],["2025-02-25",1900.0,1900.0,1900.0,1900.0,0],["2025-02-26",1900.0,1900.0,1900.0,1900.0,0],["2025-02-27",1900.0,1900.0,1900.0,1900.0,0],["2025-02-28",1900.0,2000.0,1900.0,2000.0,1000],["2025-03-03",2000.0,2000.0,2000.0,2000.0,0],["2025-03-04",2000.0,2000.0,2000.0,2000.0,0],["2025-03-05",2000.0,2000.0,2000.0,2000.0,0],["2025-03-06",2000.0,2000.0,2000.0,2000.0,0],["2025-03-07",2000.0,2000.0,2000.0,2000.0,0],["2025-03-10",2000.0,2000.0,2000.0,2000.0,0],["2025-03-11",2000.0,2000.0,2000.0,2000.0,0],["2025-03-12",2000.0,2000.0,2000.0,2000.0,0],["2025-03-13",2000.0,2000.0,2000.0,2000.0,0],["2025-03-14",2000.0,2000.0,2000.0,2000.0,100],["2025-03-17",2000.0,2000.0,2000.0,2000.0,0],["2025-03-18",2000.0,2000.0,2000.0,2000.0,0],["2025-03-19",2000.0,2000.0,2000.0,2000.0,0],["2025-03-20",2000.0,2000.0,2000.0,2000.0,0],["2025-03-21",1900.0,1900.0,1900.0,1900.0,1000],["2025-03-24",1900.0,1900.0,1900.0,1900.0,0],["2025-03-25",1900.0,1900.0,1900.0,1900.0,0],["2025-03-26",1900.0,1900.0,1900.0,1900.0,0],["2025-03-27",1900.0,1900.0,1900.0,1900.0,0],["2025-03-28",1700.0,1700.0,1700.0,1700.0,6200],["2025-03-31",1700.0,1700.0,1700.0,1700.0,0],["2025-04-01",1700.0,1700.0,1700.0,1700.0,0],["2025-04-02",1700.0,1700.0,1700.0,1700.0,0],["2025-04-03",1700.0,1700.0,1700.0,1700.0,0],["2025-04-04",1500.0,1500.0,1500.0,1500.0,18300],["2025-04-08",1500.0,1500.0,1500.0,1500.0,0],["2025-04-09",1500.0,1500.0,1500.0,1500.0,0],["2025-04-10",1500.0,1500.0,1500.0,1500.0,0],["2025-04-11",1300.0,1300.0,1300.0,1300.0,100],["2025-04-14",1300.0,1300.0,1300.0,1300.0,0],["2025-04-15",1300.0,1300.0,1300.0,1300.0,0],["2025-04-16",1300.0,1300.0,1300.0,1300.0,0],["2025-04-17",1300.0,1300.0,1300.0,1300.0,0],["2025-04-18",1400.0,1400.0,1400.0,1400.0,100],["2025-04-21",1400.0,1400.0,1400.0,1400.0,0],["2025-04-22",1400.0,1400.0,1400.0,1400.0,0],["2025-04-23",1400.0,1400.0,1400.0,1400.0,0],["2025-04-24",1400.0,1400.0,1400.0,1400.0,0],["2025-04-25",1500.0,1600.0,1500.0,1600.0,36300],["2025-04-28",1500.0,1500.0,1500.0,1500.0,0],["2025-04-29",1500.0,1500.0,1500.0,1500.0,0],["2025-05-05",1500.0,1500.0,1500.0,1500.0,0],["2025-05-06",1500.0,1500.0,1500.0,1500.0,0],["2025-05-07",1500.0,1500.0,1500.0,1500.0,0],["2025-05-08",1500.0,1500.0,1500.0,1500.0,0],["2025-05-09",1500.0,1500.0,1500.0,1500.0,5200],["2025-05-12",1500.0,1500.0,1500.0,1500.0,0],["2025-05-13",1500.0,1500.0,1500.0,1500.0,0],["2025-05-14",1500.0,1500.0,1500.0,1500.0,0],["2025-05-15",1500.0,1500.0,1500.0,1500.0,0],["2025-05-16",1600.0,1600.0,1500.0,1500.0,1100],["2025-05-19",1600.0,1600.0,1600.0,1600.0,0],["2025-05-20",1600.0,1600.0,1600.0,1600.0,0],["2025-05-21",1600.0,1600.0,1600.0,1600.0,0],["2025-05-22",1600.0,1600.0,1600.0,1600.0,0],["2025-05-23",1700.0,1800.0,1700.0,1800.0,4300],["2025-05-26",1800.0,1800.0,1800.0,1800.0,0],["2025-05-27",1800.0,1800.0,1800.0,1800.0,0],["2025-05-28",1800.0,1800.0,1800.0,1800.0,0],["2025-05-29",1800.0,1800.0,1800.0,1800.0,0],["2025-05-30",2000.0,2000.0,1800.0,1800.0,800],["2025-06-02",2000.0,2000.0,2000.0,2000.0,0],["2025-06-03",2000.0,2000.0,2000.0,2000.0,0],["2025-06-04",2000.0,2000.0,2000.0,2000.0,0],["2025-06-05",2000.0,2000.0,2000.0,2000.0,0],["2025-06-06",2000.0,2000.0,1700.0,1700.0,7700],["2025-06-09",1700.0,1700.0,1700.0,1700.0,0],["2025-06-10",1700.0,1700.0,1700.0,1700.0,0],["2025-06-11",1700.0,1700.0,1700.0,1700.0,0],["2025-06-12",1700.0,1700.0,1700.0,1700.0,0],["2025-06-13",1500.0,1500.0,1500.0,1500.0,26900],["2025-06-16",1500.0,1500.0,1500.0,1500.0,0],["2025-06-17",1500.0,1500.0,1500.0,1500.0,0],["2025-06-18",1500.0,1500.0,1500.0,1500.0,0],["2025-06-19",1500.0,1500.0,1500.0,1500.0,0],["2025-06-20",1600.0,1600.0,1600.0,1600.0,100],["2025-06-23",1600.0,1600.0,1600.0,1600.0,0],["2025-06-24",1600.0,1600.0,1600.0,1600.0,0],["2025-06-25",1600.0,1600.0,1600.0,1600.0,0],["2025-06-26",1600.0,1600.0,1600.0,1600.0,0],["2025-06-27",1500.0,1600.0,1500.0,1600.0,700],["2025-06-30",1500.0,1500.0,1500.0,1500.0,0],["2025-07-01",1500.0,1500.0,1500.0,1500.0,0],["2025-07-02",1500.0,1500.0,1500.0,1500.0,0],["2025-07-03",1500.0,1500.0,1500.0,1500.0,0],["2025-07-04",1500.0,1500.0,1500.0,1500.0,300],["2025-07-07",1500.0,1500.0,1500.0,1500.0,0],["2025-07-08",1500.0,1500.0,1500.0,1500.0,0],["2025-07-09",1500.0,1500.0,1500.0,1500.0,0],["2025-07-10",1500.0,1500.0,1500.0,1500.0,0],["2025-07-11",1500.0,1600.0,1500.0,1600.0,1300],["2025-07-14",1600.0,1600.0,1600.0,1600.0,0],["2025-07-15",1600.0,1600.0,1600.0,1600.0,0],["2025-07-16",1600.0,1600.0,1600.0,1600.0,0],["2025-07-17",1600.0,1600.0,1600.0,1600.0,0],["2025-07-18",1600.0,1600.0,1600.0,1600.0,0],["2025-07-21",1600.0,1600.0,1600.0,1600.0,0],["2025-07-22",1600.0,1600.0,1600.0,1600.0,0],["2025-07-23",1600.0,1600.0,1600.0,1600.0,0],["2025-07-24",1600.0,1600.0,1600.0,1600.0,0],["2025-07-25",1700.0,1700.0,1700.0,1700.0,3200],["2025-07-28",1700.0,1700.0,1700.0,1700.0,0],["2025-07-29",1700.0,1700.0,1700.0,1700.0,0],["2025-07-30",1700.0,1700.0,1700.0,1700.0,0],["2025-07-31",1700.0,1700.0,1700.0,1700.0,0],["2025-08-01",1700.0,1700.0,1700.0,1700.0,0],["2025-08-04",1700.0,1700.0,1700.0,1700.0,0],["2025-08-05",1700.0,1700.0,1700.0,1700.0,0],["2025-08-06",1700.0,1700.0,1700.0,1700.0,0],["2025-08-07",1700.0,1700.0,1700.0,1700.0,0],["2025-08-08",1900.0,1900.0,1800.0,1800.0,300],["2025-08-11",1800.0,1800.0,1800.0,1800.0,0],["2025-08-12",1800.0,1800.0,1800.0,1800.0,0],["2025-08-13",1800.0,1800.0,1800.0,1800.0,0],["2025-08-14",1800.0,1800.0,1800.0,1800.0,0],["2025-08-15",1800.0,1800.0,1800.0,1800.0,0],["2025-08-18",1800.0,1800.0,1800.0,1800.0,0],["2025-08-19",1800.0,1800.0,1800.0,1800.0,0],["2025-08-20",1800.0,1800.0,1800.0,1800.0,0],["2025-08-21",1800.0,1800.0,1800.0,1800.0,0],["2025-08-22",1800.0,1800.0,1800.0,1800.0,0],["2025-08-25",1800.0,1800.0,1800.0,1800.0,0],["2025-08-26",1800.0,1800.0,1800.0,1800.0,0],["2025-08-27",1800.0,1800.0,1800.0,1800.0,0],["2025-08-28",1800.0,1800.0,1800.0,1800.0,0],["2025-08-29",1900.0,1900.0,1900.0,1900.0,100],["2025-09-03",1900.0,1900.0,1900.0,1900.0,0],["2025-09-04",1900.0,1900.0,1900.0,1900.0,0],["2025-09-05",2000.0,2000.0,1700.0,1700.0,2600],["2025-09-08",1700.0,1700.0,1700.0,1700.0,0],["2025-09-09",1700.0,1700.0,1700.0,1700.0,0],["2025-09-10",1700.0,1700.0,1700.0,1700.0,0],["2025-09-11",1700.0,1700.0,1700.0,1700.0,0],["2025-09-12",1600.0,1600.0,1600.0,1600.0,1000],["2025-09-15",1600.0,1600.0,1600.0,1600.0,0],["2025-09-16",1600.0,1600.0,1600.0,1600.0,0],["2025-09-17",1600.0,1600.0,1600.0,1600.0,0],["2025-09-18",1600.0,1600.0,1600.0,1600.0,0],["2025-09-19",1700.0,1700.0,1700.0,1700.0,100],["2025-09-22",1700.0,1700.0,1700.0,1700.0,0],["2025-09-23",1700.0,1700.0,1700.0,1700.0,0],["2025-09-24",1700.0,1700.0,1700.0,1700.0,0],["2025-09-25",1700.0,1700.0,1700.0,1700.0,0],["2025-09-26",1700.0,1700.0,1500.0,1600.0,2700],["2025-09-29",1600.0,1600.0,1600.0,1600.0,0],["2025-09-30",1600.0,1600.0,1600.0,1600.0,0],["2025-10-01",1600.0,1600.0,1600.0,1600.0,0],["2025-10-02",1600.0,1600.0,1600.0,1600.0,0],["2025-10-03",1600.0,1600.0,1400.0,1500.0,3400],["2025-10-06",1500.0,1500.0,1500.0,1500.0,0],["2025-10-07",1500.0,1500.0,1500.0,1500.0,0],["2025-10-08",1500.0,1500.0,1500.0,1500.0,0],["2025-10-09",1500.0,1500.0,1500.0,1500.0,0],["2025-10-10",1500.0,1500.0,1500.0,1500.0,100],["2025-10-13",1500.0,1500.0,1500.0,1500.0,0],["2025-10-14",1500.0,1500.0,1500.0,1500.0,0],["2025-10-15",1500.0,1500.0,1500.0,1500.0,0],["2025-10-16",1500.0,1500.0,1500.0,1500.0,0],["2025-10-17",1500.0,1500.0,1500.0,1500.0,9700],["2025-10-20",1500.0,1500.0,1500.0,1500.0,0],["2025-10-21",1500.0,1500.0,1500.0,1500.0,0],["2025-10-22",1500.0,1500.0,1500.0,1500.0,0],["2025-10-23",1500.0,1500.0,1500.0,1500.0,0],["2025-10-24",1500.0,1500.0,1500.0,1500.0,4300],["2025-10-27",1500.0,1500.0,1500.0,1500.0,0],["2025-10-28",1500.0,1500.0,1500.0,1500.0,0],["2025-10-29",1500.0,1500.0,1500.0,1500.0,0],["2025-10-30",1500.0,1500.0,1500.0,1500.0,0],["2025-10-31",1500.0,1500.0,1500.0,1500.0,0],["2025-11-03",1500.0,1500.0,1500.0,1500.0,0],["2025-11-04",1500.0,1500.0,1500.0,1500.0,0],["2025-11-05",1500.0,1500.0,1500.0,1500.0,0],["2025-11-06",1500.0,1500.0,1500.0,1500.0,0],["2025-11-07",1700.0,1700.0,1700.0,1700.0,100],["2025-11-10",1700.0,1700.0,1700.0,1700.0,0],["2025-11-11",1700.0,1700.0,1700.0,1700.0,0],["2025-11-12",1700.0,1700.0,1700.0,1700.0,0],["2025-11-13",1700.0,1700.0,1700.0,1700.0,0],["2025-11-14",1700.0,1700.0,1700.0,1700.0,0],["2025-11-17",1700.0,1700.0,1700.0,1700.0,0],["2025-11-18",1700.0,1700.0,1700.0,1700.0,0],["2025-11-19",1700.0,1700.0,1700.0,1700.0,0],["2025-11-20",1700.0,1700.0,1700.0,1700.0,0],["2025-11-21",1700.0,1700.0,1700.0,1700.0,0],["2025-11-24",1700.0,1700.0,1700.0,1700.0,0],["2025-11-25",1700.0,1700.0,1700.0,1700.0,0],["2025-11-26",1700.0,1700.0,1700.0,1700.0,0],["2025-11-27",1700.0,1700.0,1700.0,1700.0,0],["2025-11-28",1700.0,1700.0,1700.0,1700.0,0],["2025-12-01",1700.0,1700.0,1700.0,1700.0,0],["2025-12-02",1700.0,1700.0,1700.0,1700.0,0],["2025-12-03",1700.0,1700.0,1700.0,1700.0,0],["2025-12-04",1700.0,1700.0,1700.0,1700.0,0],["2025-12-05",1700.0,1700.0,1700.0,1700.0,0],["2025-12-08",1700.0,1700.0,1700.0,1700.0,0],["2025-12-09",1700.0,1700.0,1700.0,1700.0,0],["2025-12-10",1700.0,1700.0,1700.0,1700.0,0],["2025-12-11",1700.0,1700.0,1700.0,1700.0,0],["2025-12-12",1700.0,1700.0,1700.0,1700.0,0],["2025-12-15",1700.0,1700.0,1700.0,1700.0,0],["2025-12-16",1700.0,1700.0,1700.0,1700.0,0],["2025-12-17",1700.0,1700.0,1700.0,1700.0,0],["2025-12-18",1700.0,1700.0,1700.0,1700.0,0],["2025-12-19",1700.0,1700.0,1700.0,1700.0,0],["2025-12-22",1700.0,1700.0,1700.0,1700.0,0],["2025-12-23",1700.0,1700.0,1700.0,1700.0,0],["2025-12-24",1700.0,1700.0,1700.0,1700.0,0],["2025-12-25",1700.0,1700.0,1700.0,1700.0,0],["2025-12-26",1800.0,1900.0,1800.0,1900.0,200],["2025-12-29",1900.0,1900.0,1900.0,1900.0,0],["2025-12-30",1900.0,1900.0,1900.0,1900.0,0],["2025-12-31",1900.0,1900.0,1900.0,1900.0,0],["2026-01-05",1900.0,1900.0,1900.0,1900.0,0],["2026-01-06",1900.0,1900.0,1900.0,1900.0,0],["2026-01-07",1900.0,1900.0,1900.0,1900.0,0],["2026-01-08",1900.0,1900.0,1900.0,1900.0,0],["2026-01-09",1900.0,1900.0,1900.0,1900.0,0],["2026-01-12",1900.0,1900.0,1900.0,1900.0,0],["2026-01-13",1900.0,1900.0,1900.0,1900.0,0],["2026-01-14",1900.0,1900.0,1900.0,1900.0,0],["2026-01-15",1900.0,1900.0,1900.0,1900.0,0],["2026-01-16",1900.0,1900.0,1900.0,1900.0,0],["2026-01-19",1900.0,1900.0,1900.0,1900.0,0],["2026-01-20",1900.0,1900.0,1900.0,1900.0,0],["2026-01-21",1900.0,1900.0,1900.0,1900.0,0],["2026-01-22",1900.0,1900.0,1900.0,1900.0,0],["2026-01-23",1900.0,1900.0,1900.0,1900.0,0],["2026-01-26",1900.0,1900.0,1900.0,1900.0,0],["2026-01-27",1900.0,1900.0,1900.0,1900.0,0],["2026-01-28",1900.0,1900.0,1900.0,1900.0,0],["2026-01-29",1900.0,1900.0,1900.0,1900.0,0],["2026-01-30",1900.0,1900.0,1900.0,1900.0,0],["2026-02-02",1900.0,1900.0,1900.0,1900.0,0],["2026-02-03",1900.0,1900.0,1900.0,1900.0,0],["2026-02-04",1900.0,1900.0,1900.0,1900.0,0],["2026-02-05",1900.0,1900.0,1900.0,1900.0,0],["2026-02-06",1900.0,1900.0,1900.0,1900.0,0],["2026-02-09",1900.0,1900.0,1900.0,1900.0,0],["2026-02-10",1900.0,1900.0,1900.0,1900.0,0],["2026-02-11",1900.0,1900.0,1900.0,1900.0,0],["2026-02-12",1900.0,1900.0,1900.0,1900.0,0],["2026-02-13",1700.0,1700.0,1700.0,1700.0,200],["2026-02-23",1700.0,1700.0,1700.0,1700.0,0],["2026-02-24",1700.0,1700.0,1700.0,1700.0,0],["2026-02-25",1700.0,1700.0,1700.0,1700.0,0],["2026-02-26",1700.0,1700.0,1700.0,1700.0,0],["2026-02-27",1600.0,1700.0,1500.0,1500.0,22200],["2026-03-02",1500.0,1500.0,1500.0,1500.0,0],["2026-03-03",1500.0,1500.0,1500.0,1500.0,0],["2026-03-04",1500.0,1500.0,1500.0,1500.0,0],["2026-03-05",1500.0,1500.0,1500.0,1500.0,0],["2026-03-06",1500.0,1500.0,1300.0,1300.0,9500],["2026-03-09",1300.0,1300.0,1300.0,1300.0,0],["2026-03-10",1300.0,1300.0,1300.0,1300.0,0],["2026-03-11",1300.0,1300.0,1300.0,1300.0,0],["2026-03-12",1300.0,1300.0,1300.0,1300.0,0],["2026-03-13",1400.0,1400.0,1400.0,1400.0,100],["2026-03-16",1400.0,1400.0,1400.0,1400.0,0],["2026-03-17",1400.0,1400.0,1400.0,1400.0,0],["2026-03-18",1400.0,1400.0,1400.0,1400.0,0],["2026-03-19",1400.0,1400.0,1400.0,1400.0,0],["2026-03-20",1600.0,1600.0,1600.0,1600.0,100],["2026-03-23",1600.0,1600.0,1600.0,1600.0,0],["2026-03-24",1600.0,1600.0,1600.0,1600.0,0],["2026-03-25",1600.0,1600.0,1600.0,1600.0,0],["2026-03-26",1600.0,1600.0,1600.0,1600.0,0],["2026-03-27",1800.0,1800.0,1700.0,1700.0,4600],["2026-03-30",1700.0,1700.0,1700.0,1700.0,0],["2026-03-31",1700.0,1700.0,1700.0,1700.0,0],["2026-04-01",1700.0,1700.0,1700.0,1700.0,0],["2026-04-02",1700.0,1700.0,1700.0,1700.0,0],["2026-04-03",1500.0,1500.0,1500.0,1500.0,4500],["2026-04-06",1500.0,1500.0,1500.0,1500.0,0],["2026-04-07",1500.0,1500.0,1500.0,1500.0,0],["2026-04-08",1500.0,1500.0,1500.0,1500.0,0],["2026-04-09",1500.0,1500.0,1500.0,1500.0,0],["2026-04-10",1700.0,1700.0,1700.0,1700.0,100],["2026-04-13",1700.0,1700.0,1700.0,1700.0,0],["2026-04-14",1700.0,1700.0,1700.0,1700.0,0],["2026-04-15",1700.0,1700.0,1700.0,1700.0,0],["2026-04-16",1700.0,1700.0,1700.0,1700.0,0],["2026-04-17",1700.0,1700.0,1700.0,1700.0,0],["2026-04-20",1700.0,1700.0,1700.0,1700.0,0],["2026-04-21",1700.0,1700.0,1700.0,1700.0,0],["2026-04-22",1700.0,1700.0,1700.0,1700.0,0],["2026-04-23",1700.0,1700.0,1700.0,1700.0,0],["2026-04-24",1700.0,1700.0,1700.0,1700.0,0],["2026-04-28",1700.0,1700.0,1700.0,1700.0,0],["2026-04-29",1700.0,1700.0,1700.0,1700.0,0],["2026-05-04",1700.0,1700.0,1700.0,1700.0,0],["2026-05-05",1700.0,1700.0,1700.0,1700.0,0],["2026-05-06",1700.0,1700.0,1700.0,1700.0,0],["2026-05-07",1700.0,1700.0,1700.0,1700.0,0],["2026-05-08",1900.0,1900.0,1900.0,1900.0,30000],["2026-05-11",1900.0,1900.0,1900.0,1900.0,0],["2026-05-12",1900.0,1900.0,1900.0,1900.0,0],["2026-05-13",1900.0,1900.0,1900.0,1900.0,0],["2026-05-14",1900.0,1900.0,1900.0,1900.0,0],["2026-05-15",2100.0,2100.0,2100.0,2100.0,29000],["2026-05-18",2100.0,2100.0,2100.0,2100.0,0],["2026-05-19",2100.0,2100.0,2100.0,2100.0,0],["2026-05-20",2100.0,2100.0,2100.0,2100.0,0],["2026-05-21",2100.0,2100.0,2100.0,2100.0,0],["2026-05-22",2100.0,2100.0,2100.0,2100.0,0],["2026-05-25",2100.0,2100.0,2100.0,2100.0,0],["2026-05-26",2100.0,2100.0,2100.0,2100.0,0],["2026-05-27",2100.0,2100.0,2100.0,2100.0,0],["2026-05-28",2100.0,2100.0,2100.0,2100.0,0],["2026-05-29",1800.0,1800.0,1800.0,1800.0,25800],["2026-06-01",1800.0,1800.0,1800.0,1800.0,0],["2026-06-02",1800.0,1800.0,1800.0,1800.0,0],["2026-06-03",1800.0,1800.0,1800.0,1800.0,0],["2026-06-04",1800.0,1800.0,1800.0,1800.0,0],["2026-06-05",1900.0,2000.0,1900.0,2000.0,200],["2026-06-08",2000.0,2000.0,2000.0,2000.0,0],["2026-06-09",2000.0,2000.0,2000.0,2000.0,0],["2026-06-10",2000.0,2000.0,2000.0,2000.0,0],["2026-06-11",2000.0,2000.0,2000.0,2000.0,0],["2026-06-12",2000.0,2000.0,2000.0,2000.0,0],["2026-06-15",2000.0,2000.0,2000.0,2000.0,0],["2026-06-16",2000.0,2000.0,2000.0,2000.0,0],["2026-06-17",2000.0,2000.0,2000.0,2000.0,0],["2026-06-18",2000.0,2000.0,2000.0,2000.0,0],["2026-06-19",2000.0,2000.0,2000.0,2000.0,0],["2026-06-22",2000.0,2000.0,2000.0,2000.0,0],["2026-06-23",2000.0,2000.0,2000.0,2000.0,0],["2026-06-24",2000.0,2000.0,2000.0,2000.0,0],["2026-06-25",2000.0,2000.0,2000.0,2000.0,0],["2026-06-26",2000.0,2000.0,2000.0,2000.0,0],["2026-06-29",2000.0,2000.0,2000.0,2000.0,0],["2026-06-30",2000.0,2000.0,2000.0,2000.0,0],["2026-07-01",2000.0,2000.0,2000.0,2000.0,0],["2026-07-02",2000.0,2000.0,2000.0,2000.0,0],["2026-07-03",2000.0,2000.0,2000.0,2000.0,0],["2026-07-06",2000.0,2000.0,2000.0,2000.0,0],["2026-07-07",2000.0,2000.0,2000.0,2000.0,0],["2026-07-08",2000.0,2000.0,2000.0,2000.0,0],["2026-07-09",2000.0,2000.0,2000.0,2000.0,0],["2026-07-10",2000.0,2000.0,2000.0,2000.0,0],["2026-07-13",2000.0,2000.0,2000.0,2000.0,0],["2026-07-14",2000.0,2000.0,2000.0,2000.0,0],["2026-07-15",2000.0,2000.0,2000.0,2000.0,0],["2026-07-16",2000.0,2000.0,2000.0,2000.0,0],["2026-07-17",2000.0,2000.0,2000.0,2000.0,0],["2026-07-20",2000.0,2000.0,2000.0,2000.0,0],["2026-07-21",2000.0,2000.0,2000.0,2000.0,0],["2026-07-22",2000.0,2000.0,2000.0,2000.0,0],["2026-07-23",2000.0,2000.0,2000.0,2000.0,0],["2026-07-24",2000.0,2000.0,2000.0,2000.0,0],["2026-07-27",2000.0,2000.0,2000.0,2000.0,0],["2026-07-28",2000.0,2000.0,2000.0,2000.0,0],["2026-07-29",2000.0,2000.0,2000.0,2000.0,0],["2026-07-30",2000.0,2000.0,2000.0,2000.0,0],["2026-07-31",2000.0,2000.0,2000.0,2000.0,0],["2026-08-03",2000.0,2000.0,2000.0,2000.0,0],["2026-08-04",2000.0,2000.0,2000.0,2000.0,0],["2026-08-05",2000.0,2000.0,2000.0,2000.0,0],["2026-08-06",2000.0,2000.0,2000.0,2000.0,0],["2026-08-07",2000.0,2000.0,2000.0,2000.0,0],["2026-08-10",2000.0,2000.0,2000.0,2000.0,0],["2026-08-11",2000.0,2000.0,2000.0,2000.0,0],["2026-08-12",2000.0,2000.0,2000.0,2000.0,0],["2026-08-13",2000.0,2000.0,2000.0,2000.0,0],["2026-08-14",2000.0,2000.0,2000.0,2000.0,0],["2026-08-17",2000.0,2000.0,2000.0,2000.0,0],["2026-08-18",2000.0,2000.0,2000.0,2000.0,0],["2026-08-19",2000.0,2000.0,2000.0,2000.0,0],["2026-08-20",2000.0,2000.0,2000.0,2000.0,0],["2026-08-21",2000.0,2000.0,2000.0,2000.0,0],["2026-08-24",2000.0,2000.0,2000.0,2000.0,0],["2026-08-25",2000.0,2000.0,2000.0,2000.0,0],["2026-08-26",2000.0,2000.0,2000.0,2000.0,0],["2026-08-27",2000.0,2000.0,2000.0,2000.0,0],["2026-08-28",2000.0,2000.0,2000.0,2000.0,0],["2026-09-03",2000.0,2000.0,2000.0,2000.0,0],["2026-09-04",2000.0,2000.0,2000.0,2000.0,0],["2026-09-07",2000.0,2000.0,2000.0,2000.0,0],["2026-09-08",2000.0,2000.0,2000.0,2000.0,0],["2026-09-09",2000.0,2000.0,2000.0,2000.0,0],["2026-09-10",2000.0,2000.0,2000.0,2000.0,0],["2026-09-11",2000.0,2000.0,2000.0,2000.0,0]]}