{"sym":"SJF","index":false,"bars":[["2017-07-05",11583.33,11583.33,11583.33,11583.33,250340],["2017-07-06",12375.0,12375.0,12333.33,12375.0,267030],["2017-07-07",13208.33,13208.33,13166.67,13166.67,260810],["2017-07-10",13166.67,13166.67,12250.0,12250.0,172350],["2017-07-11",11416.67,11500.0,11416.67,11416.67,135340],["2017-07-12",10625.0,11500.0,10625.0,11500.0,177080],["2017-07-13",10916.67,11625.0,10916.67,11625.0,149000],["2017-07-14",11625.0,11625.0,11208.33,11416.67,163200],["2017-07-17",11250.0,11291.67,11000.0,11291.67,107930],["2017-07-18",10833.33,11291.67,10666.67,11291.67,85190],["2017-07-19",11291.67,11458.33,11083.33,11458.33,129460],["2017-07-20",11416.67,11500.0,11250.0,11291.67,96570],["2017-07-21",11291.67,11375.0,11083.33,11375.0,78820],["2017-07-24",10875.0,11125.0,10875.0,11083.33,78140],["2017-07-25",11083.33,11458.33,11000.0,11416.67,135820],["2017-07-26",11333.33,11541.67,11083.33,11541.67,101500],["2017-07-27",11541.67,11541.67,11416.67,11416.67,131150],["2017-07-28",11416.67,11625.0,11416.67,11625.0,108150],["2017-07-31",11625.0,12250.0,11541.67,11791.67,153380],["2017-08-01",11625.0,11708.33,11625.0,11666.67,105930],["2017-08-02",11625.0,11625.0,11458.33,11458.33,109650],["2017-08-03",11250.0,11500.0,11250.0,11458.33,110880],["2017-08-04",11333.33,11458.33,11291.67,11458.33,102350],["2017-08-07",11416.67,11583.33,11375.0,11583.33,107750],["2017-08-08",11500.0,11583.33,11458.33,11583.33,86990],["2017-08-09",11416.67,11500.0,11250.0,11500.0,105940],["2017-08-10",11416.67,11625.0,11416.67,11541.67,103440],["2017-08-11",11541.67,11666.67,11458.33,11583.33,118330],["2017-08-14",11416.67,11625.0,11375.0,11541.67,113600],["2017-08-15",11541.67,11541.67,11375.0,11458.33,106190],["2017-08-16",11416.67,11541.67,11333.33,11500.0,110850],["2017-08-17",11416.67,11500.0,11416.67,11458.33,99920],["2017-08-18",11375.0,11541.67,11333.33,11541.67,112280],["2017-08-21",11458.33,11583.33,11458.33,11541.67,118130],["2017-08-22",11458.33,11583.33,11416.67,11416.67,103560],["2017-08-23",11375.0,11583.33,11291.67,11583.33,105940],["2017-08-24",11500.0,11583.33,11458.33,11583.33,103320],["2017-08-25",11583.33,11666.67,11500.0,11583.33,101550],["2017-08-28",11541.67,11666.67,11500.0,11583.33,114860],["2017-08-29",11458.33,11583.33,11458.33,11500.0,614720],["2017-08-30",11500.0,11583.33,11416.67,11541.67,101110],["2017-08-31",11541.67,11625.0,11500.0,11541.67,112520],["2017-09-01",11583.33,11666.67,11458.33,11666.67,100060],["2017-09-05",11500.0,11541.67,11458.33,11500.0,116640],["2017-09-06",11500.0,11583.33,11416.67,11541.67,106020],["2017-09-07",11541.67,11625.0,11500.0,11541.67,91200],["2017-09-08",11458.33,11583.33,10750.0,11250.0,146540],["2017-09-11",11250.0,11416.67,11250.0,11375.0,104330],["2017-09-12",11333.33,11541.67,11333.33,11416.67,88190],["2017-09-13",11333.33,11458.33,11250.0,11458.33,89120],["2017-09-14",11375.0,11500.0,11291.67,11458.33,90090],["2017-09-15",11333.33,11500.0,11250.0,11416.67,102210],["2017-09-18",11291.67,11500.0,11291.67,11416.67,103170],["2017-09-19",11333.33,11500.0,11333.33,11458.33,107900],["2017-09-20",11416.67,11500.0,11333.33,11458.33,106700],["2017-09-21",11458.33,11583.33,11375.0,11500.0,110450],["2017-09-22",11375.0,11583.33,11375.0,11500.0,96430],["2017-09-25",11333.33,11500.0,11291.67,11416.67,102250],["2017-09-26",11375.0,11458.33,11291.67,11458.33,110390],["2017-09-27",11291.67,11458.33,11250.0,11416.67,93560],["2017-09-28",11375.0,11500.0,11333.33,11333.33,99110],["2017-09-29",11333.33,11500.0,11333.33,11500.0,594000],["2017-10-02",11333.33,11416.67,11291.67,11333.33,107220],["2017-10-03",11375.0,11416.67,11291.67,11333.33,100010],["2017-10-04",11250.0,11375.0,11250.0,11333.33,96730],["2017-10-05",11333.33,11416.67,11291.67,11416.67,102730],["2017-10-06",11416.67,11416.67,11250.0,11333.33,95680],["2017-10-09",11333.33,11416.67,11333.33,11375.0,126620],["2017-10-10",11375.0,11458.33,11333.33,11416.67,123780],["2017-10-11",11416.67,11500.0,11375.0,11458.33,119460],["2017-10-12",11416.67,11500.0,11416.67,11500.0,134540],["2017-10-13",11500.0,11583.33,11416.67,11583.33,119370],["2017-10-16",11583.33,11666.67,11500.0,11541.67,132530],["2017-10-17",11500.0,11625.0,11458.33,11541.67,146410],["2017-10-18",11458.33,11541.67,11333.33,11500.0,127810],["2017-10-19",11500.0,11625.0,11416.67,11583.33,115680],["2017-10-20",11583.33,11666.67,11500.0,11583.33,98620],["2017-10-23",11583.33,11666.67,11500.0,11625.0,91060],["2017-10-24",11583.33,11750.0,11541.67,11750.0,118650],["2017-10-25",11833.33,12291.67,11833.33,12083.33,173330],["2017-10-26",12083.33,12291.67,12000.0,12125.0,130260],["2017-10-27",12000.0,12250.0,11833.33,12166.67,171730],["2017-10-30",12083.33,12208.33,11958.33,12166.67,121890],["2017-10-31",12000.0,12166.67,11875.0,12000.0,122310],["2017-11-01",11916.67,12166.67,11916.67,12083.33,136640],["2017-11-02",12083.33,12250.0,12000.0,12000.0,170900],["2017-11-03",11916.67,12166.67,11833.33,12166.67,139430],["2017-11-06",12333.33,12625.0,12250.0,12500.0,136880],["2017-11-07",12500.0,12541.67,12333.33,12333.33,3128000],["2017-11-08",12250.0,12416.67,12166.67,12333.33,127920],["2017-11-09",12333.33,12583.33,12333.33,12416.67,136520],["2017-11-10",12416.67,12500.0,12375.0,12458.33,221150],["2017-11-13",12375.0,12458.33,12250.0,12291.67,105630],["2017-11-14",12250.0,12333.33,12166.67,12291.67,121480],["2017-11-15",12250.0,12333.33,12166.67,12291.67,130600],["2017-11-16",12291.67,12416.67,12291.67,12333.33,110710],["2017-11-17",12333.33,12458.33,12333.33,12333.33,128960],["2017-11-20",12291.67,12458.33,12250.0,12416.67,136160],["2017-11-21",12333.33,12458.33,12291.67,12416.67,143480],["2017-11-22",12416.67,12750.0,12416.67,12750.0,210530],["2017-11-23",12833.33,13041.67,12833.33,13041.67,190290],["2017-11-24",13291.67,13333.33,13083.33,13166.67,223590],["2017-11-27",13125.0,13375.0,13041.67,13208.33,207590],["2017-11-28",13166.67,13250.0,13083.33,13125.0,183460],["2017-11-29",13125.0,13166.67,13000.0,13041.67,205660],["2017-11-30",13000.0,13416.67,12958.33,13416.67,238490],["2017-12-01",13500.0,13750.0,13458.33,13666.67,225900],["2017-12-04",13750.0,13958.33,13708.33,13875.0,212550],["2017-12-05",14000.0,14166.67,13833.33,14000.0,207460],["2017-12-06",14000.0,14000.0,13750.0,13750.0,214810],["2017-12-07",13625.0,13750.0,13500.0,13583.33,207410],["2017-12-08",13458.33,13625.0,13416.67,13500.0,212110],["2017-12-11",13416.67,13500.0,13291.67,13416.67,168110],["2017-12-12",13333.33,13500.0,13166.67,13500.0,214610],["2017-12-13",13583.33,13583.33,13333.33,13500.0,175980],["2017-12-14",13416.67,13500.0,13208.33,13500.0,144300],["2017-12-15",13500.0,13625.0,13375.0,13625.0,166010],["2017-12-18",13625.0,13791.67,13583.33,13750.0,170160],["2017-12-19",13750.0,13875.0,13666.67,13708.33,159830],["2017-12-20",13666.67,13875.0,13625.0,13833.33,175840],["2017-12-21",13833.33,13958.33,13750.0,13875.0,164800],["2017-12-22",13833.33,14041.67,13833.33,14000.0,173810],["2017-12-25",13833.33,14000.0,13708.33,13916.67,147290],["2017-12-26",13916.67,14000.0,13833.33,13833.33,128360],["2017-12-27",13833.33,13875.0,13625.0,13666.67,120350],["2017-12-28",13625.0,13666.67,13500.0,13625.0,107040],["2017-12-29",13666.67,13666.67,13583.33,13625.0,112510],["2018-01-02",13625.0,13750.0,13625.0,13750.0,280560],["2018-01-03",13791.67,13916.67,13750.0,13833.33,313960],["2018-01-04",13791.67,13833.33,13708.33,13750.0,132250],["2018-01-05",13708.33,13875.0,13708.33,13833.33,115790],["2018-01-08",13750.0,13875.0,13666.67,13875.0,223870],["2018-01-09",13875.0,14083.33,13833.33,14000.0,205740],["2018-01-10",14041.67,14208.33,14041.67,14125.0,225690],["2018-01-11",14166.67,14208.33,13958.33,14083.33,206920],["2018-01-12",14000.0,14083.33,13875.0,13958.33,190580],["2018-01-15",13916.67,14000.0,13750.0,13958.33,170500],["2018-01-16",13833.33,14000.0,13750.0,13916.67,370620],["2018-01-17",13916.67,13958.33,13833.33,13833.33,161960],["2018-01-18",13750.0,13750.0,13583.33,13708.33,142530],["2018-01-19",13666.67,13750.0,13625.0,13708.33,156010],["2018-01-22",13708.33,14000.0,13708.33,13958.33,178400],["2018-01-25",14000.0,14125.0,14000.0,14041.67,166930],["2018-01-26",14083.33,14125.0,13916.67,14041.67,161450],["2018-01-29",13958.33,14125.0,13916.67,13916.67,174650],["2018-01-30",13791.67,13916.67,13750.0,13833.33,177240],["2018-01-31",13833.33,13833.33,13458.33,13458.33,159070],["2018-02-01",13458.33,13500.0,13250.0,13250.0,167220],["2018-02-02",13166.67,13250.0,13041.67,13125.0,169420],["2018-02-05",13083.33,13083.33,12875.0,12916.67,142390],["2018-02-06",12750.0,12791.67,12583.33,12750.0,229760],["2018-02-07",12750.0,12833.33,12708.33,12833.33,140890],["2018-02-08",12791.67,12875.0,12750.0,12750.0,132910],["2018-02-09",12708.33,12791.67,12583.33,12750.0,247270],["2018-02-12",12750.0,12833.33,12708.33,12833.33,134210],["2018-02-13",12833.33,12958.33,12791.67,12916.67,146500],["2018-02-21",12916.67,13000.0,12875.0,12958.33,131350],["2018-02-22",12916.67,13041.67,12916.67,13000.0,133700],["2018-02-23",12916.67,13041.67,12916.67,13041.67,132760],["2018-02-26",12916.67,13041.67,12916.67,12916.67,126570],["2018-02-27",12916.67,13000.0,12875.0,12916.67,125250],["2018-02-28",12833.33,12958.33,12833.33,12916.67,121050],["2018-03-01",12916.67,12916.67,12791.67,12833.33,123010],["2018-03-02",12875.0,12875.0,12750.0,12875.0,128300],["2018-03-05",12833.33,12916.67,12833.33,12833.33,1041570],["2018-03-06",12833.33,12916.67,12791.67,12916.67,125080],["2018-03-07",12916.67,13041.67,12875.0,12958.33,153870],["2018-03-08",12916.67,13041.67,12916.67,13000.0,126940],["2018-03-09",13000.0,13041.67,12916.67,12916.67,125690],["2018-03-12",12833.33,12916.67,12791.67,12791.67,125940],["2018-03-13",12750.0,12833.33,12666.67,12708.33,115540],["2018-03-14",12666.67,12750.0,12666.67,12708.33,102090],["2018-03-15",12708.33,12750.0,12625.0,12750.0,102790],["2018-03-16",12750.0,12791.67,12708.33,12791.67,103830],["2018-03-19",12791.67,12833.33,12708.33,12750.0,109440],["2018-03-20",12708.33,12791.67,12666.67,12750.0,101980],["2018-03-21",12750.0,12791.67,12708.33,12750.0,100670],["2018-03-22",12666.67,12750.0,12583.33,12666.67,117060],["2018-03-23",12583.33,12666.67,12541.67,12625.0,98190],["2018-03-26",12625.0,12708.33,12583.33,12666.67,110630],["2018-03-27",12666.67,12708.33,12625.0,12666.67,108330],["2018-03-28",12666.67,12708.33,12625.0,12625.0,262280],["2018-03-29",12625.0,12666.67,12583.33,12625.0,774340],["2018-03-30",12625.0,12666.67,12541.67,12625.0,398930],["2018-04-02",12666.67,12666.67,12583.33,12666.67,96420],["2018-04-03",12583.33,12708.33,12541.67,12625.0,101040],["2018-04-04",12625.0,12666.67,12500.0,12583.33,97340],["2018-04-05",12625.0,12625.0,12500.0,12583.33,96530],["2018-04-06",12583.33,12666.67,12541.67,12583.33,96160],["2018-04-09",12583.33,12666.67,12541.67,12666.67,499730],["2018-04-10",12666.67,12666.67,12583.33,12625.0,97050],["2018-04-11",12583.33,12666.67,12500.0,12541.67,94380],["2018-04-12",12541.67,12541.67,12458.33,12541.67,831670],["2018-04-13",12541.67,12583.33,12375.0,12375.0,92560],["2018-04-16",12375.0,12375.0,12250.0,12375.0,92800],["2018-04-17",12375.0,12375.0,12250.0,12375.0,96860],["2018-04-18",12333.33,12416.67,12291.67,12291.67,172480],["2018-04-19",12291.67,12333.33,12250.0,12333.33,96580],["2018-04-20",12291.67,12375.0,12250.0,12375.0,94000],["2018-04-23",12375.0,12416.67,12291.67,12416.67,181710],["2018-04-24",12458.33,12500.0,12375.0,12416.67,93030],["2018-04-26",12416.67,12416.67,12333.33,12375.0,92190],["2018-04-27",12333.33,12416.67,12291.67,12416.67,94850],["2018-05-02",12416.67,12416.67,12333.33,12375.0,90890],["2018-05-03",12333.33,12375.0,12291.67,12375.0,91310],["2018-05-04",12375.0,12416.67,12291.67,12375.0,92680],["2018-05-07",12375.0,12416.67,12375.0,12416.67,94890],["2018-05-08",12333.33,12458.33,12333.33,12416.67,91420],["2018-05-09",12416.67,12458.33,12375.0,12375.0,92330],["2018-05-10",12375.0,12416.67,12291.67,12291.67,152090],["2018-05-11",12291.67,12375.0,12250.0,12333.33,150790],["2018-05-14",12083.33,12916.67,12083.33,12708.33,390770],["2018-05-15",12750.0,13166.67,12708.33,13000.0,459550],["2018-05-16",13041.67,13208.33,13000.0,13166.67,494930],["2018-05-17",13166.67,13666.67,13041.67,13500.0,907180],["2018-05-18",13500.0,14333.33,13500.0,14333.33,425120],["2018-05-21",14333.33,14916.67,13916.67,13916.67,581390],["2018-05-22",13791.67,14000.0,13083.33,13083.33,173550],["2018-05-23",13083.33,13083.33,12708.33,12916.67,7414550],["2018-05-24",12875.0,12958.33,12625.0,12750.0,315520],["2018-05-25",12708.33,13625.0,12375.0,13500.0,479750],["2018-05-28",13500.0,14333.33,13458.33,14166.67,407530],["2018-05-29",14250.0,15125.0,14208.33,15125.0,705800],["2018-05-30",15125.0,15583.33,15000.0,15500.0,868890],["2018-05-31",15583.33,15958.33,15291.67,15416.67,461740],["2018-06-01",15416.67,16416.67,14708.33,16416.67,883900],["2018-06-04",16416.67,17541.67,16416.67,17250.0,783090],["2018-06-05",17250.0,17666.67,17208.33,17666.67,467220],["2018-06-06",17666.67,18250.0,16500.0,16500.0,494220],["2018-06-07",16416.67,16416.67,15833.33,16125.0,412760],["2018-06-08",15833.33,16333.33,15500.0,15500.0,402260],["2018-06-11",15416.67,15833.33,15333.33,15583.33,446220],["2018-06-12",15541.67,15541.67,15000.0,15250.0,443350],["2018-06-13",15250.0,15583.33,15083.33,15291.67,810000],["2018-06-14",15291.67,15416.67,15000.0,15083.33,608560],["2018-06-15",15083.33,15500.0,14916.67,14958.33,534610],["2018-06-18",15166.67,15333.33,14541.67,14666.67,524410],["2018-06-19",14625.0,14750.0,14458.33,14750.0,419730],["2018-06-20",14791.67,15750.0,14708.33,15750.0,971730],["2018-06-21",15791.67,16833.33,15791.67,16833.33,1357280],["2018-06-22",16875.0,18000.0,16875.0,18000.0,1064060],["2018-06-25",17916.67,19166.67,17333.33,19166.67,952980],["2018-06-26",18916.67,20083.33,18166.67,19916.67,838260],["2018-06-27",19416.67,20083.33,18750.0,19833.33,488730],["2018-06-28",19750.0,19916.67,19166.67,19916.67,377610],["2018-06-29",19791.67,20666.67,19166.67,20666.67,418130],["2018-07-02",20708.33,20833.33,19250.0,19250.0,274450],["2018-07-03",19083.33,19083.33,17916.67,17916.67,98120],["2018-07-04",16750.0,17083.33,16666.67,16666.67,45990],["2018-07-05",15833.33,15833.33,15500.0,15583.33,1026310],["2018-07-06",15583.33,15791.67,14625.0,15666.67,326760],["2018-07-09",15500.0,16166.67,15500.0,15833.33,309360],["2018-07-10",15833.33,15916.67,15500.0,15750.0,222660],["2018-07-11",15666.67,15750.0,15083.33,15500.0,207730],["2018-07-12",15250.0,15333.33,14750.0,14916.67,199480],["2018-07-13",14916.67,15250.0,14833.33,15250.0,359680],["2018-07-16",15250.0,16250.0,15250.0,16000.0,580510],["2018-07-17",16083.33,16583.33,15750.0,16583.33,422920],["2018-07-18",16666.67,17250.0,16583.33,16750.0,413140],["2018-07-19",16500.0,16500.0,15583.33,15583.33,418590],["2018-07-20",15800.0,16000.0,15150.0,15400.0,115180],["2018-07-23",15400.0,15700.0,15200.0,15400.0,217260],["2018-07-24",15400.0,16450.0,15300.0,16450.0,291870],["2018-07-25",16800.0,17600.0,16450.0,17600.0,159090],["2018-07-26",18800.0,18800.0,18700.0,18800.0,280480],["2018-07-27",19300.0,20100.0,18800.0,18800.0,361700],["2018-07-30",20100.0,20100.0,20000.0,20100.0,470340],["2018-07-31",20600.0,21400.0,19200.0,21400.0,605370],["2018-08-01",21200.0,21700.0,19950.0,20200.0,441540],["2018-08-02",20100.0,20900.0,19800.0,20900.0,380840],["2018-08-03",20900.0,22000.0,20900.0,22000.0,457720],["2018-08-06",22500.0,22700.0,22100.0,22300.0,470090],["2018-08-07",22100.0,22700.0,21800.0,22700.0,351500],["2018-08-08",22800.0,23800.0,22800.0,23400.0,705240],["2018-08-09",23500.0,24000.0,23300.0,24000.0,364870],["2018-08-10",24100.0,25100.0,23600.0,25100.0,610810],["2018-08-13",24800.0,26000.0,24400.0,26000.0,296550],["2018-08-14",26300.0,26400.0,25000.0,26400.0,489950],["2018-08-15",26600.0,26600.0,25000.0,25000.0,229830],["2018-08-16",24800.0,25200.0,23900.0,25200.0,265130],["2018-08-17",25200.0,25400.0,24100.0,24800.0,208420],["2018-08-20",24500.0,24600.0,23100.0,23600.0,324670],["2018-08-21",23600.0,25000.0,23000.0,25000.0,308190],["2018-08-22",25000.0,26200.0,24900.0,25900.0,282100],["2018-08-23",26100.0,27700.0,26100.0,27700.0,403070],["2018-08-24",28000.0,28300.0,27500.0,28000.0,117240],["2018-08-27",28100.0,28800.0,27400.0,27500.0,100010],["2018-08-28",27600.0,27900.0,25600.0,25600.0,406880],["2018-08-29",23850.0,23850.0,23850.0,23850.0,150840],["2018-08-30",22200.0,23850.0,22200.0,23850.0,161610],["2018-08-31",23600.0,24400.0,23500.0,24000.0,174880],["2018-09-04",23700.0,24400.0,23500.0,23600.0,134380],["2018-09-05",23100.0,23700.0,22500.0,22500.0,122160],["2018-09-06",21200.0,21900.0,20950.0,20950.0,121130],["2018-09-07",19500.0,21000.0,19500.0,20900.0,559120],["2018-09-10",19700.0,20000.0,19450.0,19450.0,465040],["2018-09-11",18100.0,19600.0,18100.0,19600.0,706950],["2018-09-12",19600.0,20950.0,19300.0,20950.0,1074080],["2018-09-13",21200.0,21500.0,20500.0,21150.0,1064330],["2018-09-14",20800.0,22600.0,20800.0,22600.0,1574320],["2018-09-17",22800.0,23000.0,21900.0,22800.0,1765590],["2018-09-18",23050.0,23050.0,21300.0,23000.0,2032090],["2018-09-19",23200.0,23450.0,22000.0,23200.0,2219080],["2018-09-20",22900.0,23200.0,22150.0,22700.0,1887990],["2018-09-21",22450.0,22500.0,21150.0,21150.0,2023680],["2018-09-24",20300.0,21900.0,19800.0,21800.0,2392590],["2018-09-25",22100.0,23300.0,21700.0,23300.0,1981820],["2018-09-26",23500.0,24900.0,22900.0,24900.0,1843080],["2018-09-27",24900.0,24950.0,23500.0,23500.0,1462750],["2018-09-28",21900.0,23500.0,21900.0,21900.0,2553590],["2018-10-01",21300.0,22000.0,20950.0,21900.0,1550900],["2018-10-02",21900.0,22100.0,20950.0,21600.0,1226410],["2018-10-03",21650.0,21750.0,20100.0,20500.0,4118600],["2018-10-04",20500.0,20600.0,19100.0,19100.0,2601470],["2018-10-05",17800.0,18300.0,17800.0,17800.0,2489860],["2018-10-08",16600.0,18400.0,16600.0,18400.0,2107860],["2018-10-09",18500.0,19000.0,18450.0,18750.0,1235710],["2018-10-10",18600.0,18600.0,17450.0,17450.0,1308480],["2018-10-11",16250.0,16250.0,16250.0,16250.0,598280],["2018-10-12",15150.0,15800.0,15150.0,15150.0,2742540],["2018-10-15",14100.0,14100.0,14100.0,14100.0,659600],["2018-10-16",13150.0,13500.0,13150.0,13150.0,1875990],["2018-10-17",12250.0,13500.0,12250.0,13150.0,675180],["2018-10-18",13200.0,13300.0,12250.0,12500.0,536900],["2018-10-19",12100.0,12200.0,11650.0,11900.0,691370],["2018-10-22",12000.0,12000.0,11100.0,11300.0,404740],["2018-10-23",11200.0,11200.0,10550.0,10600.0,4942580],["2018-10-24",10300.0,10600.0,9910.0,10600.0,597160],["2018-10-25",10000.0,10900.0,9860.0,10900.0,451320],["2018-10-26",10400.0,10600.0,10150.0,10500.0,1092230],["2018-10-29",10400.0,10500.0,10100.0,10500.0,570170],["2018-10-30",10500.0,10800.0,10350.0,10400.0,458240],["2018-10-31",10200.0,10700.0,10100.0,10500.0,182040],["2018-11-01",10300.0,10500.0,10100.0,10300.0,246290],["2018-11-02",10300.0,11000.0,10000.0,11000.0,1054580],["2018-11-05",11100.0,11400.0,10900.0,11000.0,502690],["2018-11-06",11000.0,11750.0,10700.0,11750.0,417170],["2018-11-07",11800.0,12550.0,11750.0,12550.0,718000],["2018-11-08",12600.0,13000.0,12000.0,12100.0,600980],["2018-11-09",11900.0,12100.0,11600.0,11900.0,976890],["2018-11-12",11700.0,12000.0,11100.0,12000.0,424240],["2018-11-13",11800.0,12700.0,11250.0,12550.0,678400],["2018-11-14",12400.0,13000.0,12400.0,12600.0,542000],["2018-11-15",12600.0,12800.0,12450.0,12500.0,495150],["2018-11-16",12600.0,12800.0,12400.0,12600.0,723050],["2018-11-19",12600.0,12850.0,12500.0,12700.0,407380],["2018-11-20",12700.0,12850.0,12450.0,12600.0,331040],["2018-11-21",12500.0,12600.0,12300.0,12400.0,341470],["2018-11-22",12400.0,12500.0,12200.0,12400.0,373980],["2018-11-23",12400.0,12500.0,12100.0,12100.0,451490],["2018-11-26",12100.0,12200.0,11700.0,11900.0,306510],["2018-11-27",11750.0,12000.0,11750.0,11900.0,262020],["2018-11-28",11900.0,11900.0,11700.0,11800.0,213490],["2018-11-29",11800.0,11950.0,11400.0,11400.0,219570],["2018-11-30",11450.0,11550.0,11200.0,11500.0,219340],["2018-12-03",11500.0,11600.0,11200.0,11400.0,337110],["2018-12-04",11400.0,11400.0,11100.0,11150.0,350850],["2018-12-05",11050.0,11150.0,10900.0,11000.0,234290],["2018-12-06",11000.0,11400.0,11000.0,11200.0,194630],["2018-12-07",11250.0,11400.0,11100.0,11250.0,196590],["2018-12-10",11250.0,11300.0,11150.0,11200.0,332310],["2018-12-11",11200.0,11250.0,11000.0,11000.0,196690],["2018-12-12",11100.0,11300.0,11000.0,11300.0,184010],["2018-12-13",11300.0,11500.0,11000.0,11300.0,192030],["2018-12-14",11350.0,11350.0,11000.0,11200.0,220620],["2018-12-17",11150.0,11200.0,10450.0,10450.0,214540],["2018-12-18",10200.0,10350.0,9800.0,9890.0,273780],["2018-12-19",9950.0,10000.0,9200.0,9200.0,347070],["2018-12-20",8560.0,9400.0,8560.0,9200.0,686720],["2018-12-21",9150.0,9200.0,9000.0,9200.0,220760],["2018-12-24",9200.0,9300.0,9150.0,9200.0,109660],["2018-12-25",9200.0,9200.0,8700.0,9150.0,190520],["2018-12-26",9100.0,9150.0,8510.0,9050.0,329420],["2018-12-27",8500.0,8900.0,8420.0,8650.0,1410410],["2018-12-28",8700.0,8800.0,8060.0,8650.0,181720],["2019-01-02",8050.0,8660.0,8050.0,8050.0,54630],["2019-01-03",7490.0,7490.0,7490.0,7490.0,161080],["2019-01-04",6970.0,6970.0,6970.0,6970.0,1446180],["2019-01-07",6490.0,6490.0,6490.0,6490.0,658030],["2019-01-08",6040.0,6040.0,6040.0,6040.0,549940],["2019-01-09",5620.0,5620.0,5620.0,5620.0,28090],["2019-01-10",5230.0,6010.0,5230.0,6010.0,4235010],["2019-01-11",6430.0,6430.0,6420.0,6430.0,2155830],["2019-01-14",6500.0,6880.0,6430.0,6880.0,1743720],["2019-01-15",6400.0,6440.0,6400.0,6400.0,3162540],["2019-01-16",5960.0,5960.0,5960.0,5960.0,3058450],["2019-01-17",5550.0,5550.0,5550.0,5550.0,1264710],["2019-01-18",5170.0,5750.0,5170.0,5400.0,4855250],["2019-01-21",5450.0,5630.0,5200.0,5390.0,2956710],["2019-01-22",5400.0,5400.0,5020.0,5100.0,1534630],["2019-01-23",4800.0,5170.0,4750.0,5170.0,2179100],["2019-01-24",5170.0,5190.0,4900.0,4900.0,815140],["2019-01-25",4800.0,4970.0,4600.0,4600.0,432230],["2019-01-28",4370.0,4600.0,4280.0,4280.0,802690],["2019-01-29",4030.0,4290.0,3990.0,4110.0,1246270],["2019-01-30",4100.0,4330.0,4000.0,4300.0,520320],["2019-01-31",4300.0,4500.0,4200.0,4250.0,513060],["2019-02-01",4160.0,4480.0,4110.0,4480.0,238530],["2019-02-11",4480.0,4480.0,4170.0,4400.0,333930],["2019-02-12",4400.0,4470.0,4250.0,4400.0,339500],["2019-02-13",4270.0,4380.0,4200.0,4240.0,287720],["2019-02-14",4240.0,4290.0,4150.0,4170.0,349370],["2019-02-15",4150.0,4400.0,4150.0,4270.0,228260],["2019-02-18",4300.0,4380.0,4270.0,4300.0,441990],["2019-02-19",4360.0,4360.0,4160.0,4160.0,365390],["2019-02-20",4140.0,4230.0,4140.0,4150.0,292530],["2019-02-21",4200.0,4200.0,4060.0,4070.0,337950],["2019-02-22",4050.0,4110.0,3950.0,3950.0,707060],["2019-02-25",3980.0,4090.0,3960.0,4000.0,319150],["2019-02-26",4070.0,4070.0,4000.0,4000.0,381300],["2019-02-27",4060.0,4060.0,4000.0,4000.0,222300],["2019-02-28",4000.0,4050.0,3970.0,3970.0,572550],["2019-03-01",3980.0,4020.0,3980.0,4010.0,286720],["2019-03-04",4020.0,4180.0,4000.0,4110.0,479980],["2019-03-05",4160.0,4390.0,4160.0,4390.0,1284520],["2019-03-06",4690.0,4690.0,4450.0,4590.0,846760],["2019-03-07",4590.0,4600.0,4380.0,4410.0,572940],["2019-03-08",4230.0,4480.0,4230.0,4480.0,550520],["2019-03-11",4480.0,4480.0,4300.0,4400.0,197900],["2019-03-12",4500.0,4500.0,4250.0,4260.0,297450],["2019-03-13",4260.0,4260.0,4100.0,4120.0,436440],["2019-03-14",4120.0,4120.0,4000.0,4060.0,703290],["2019-03-15",4060.0,4200.0,4030.0,4130.0,233880],["2019-03-18",4180.0,4200.0,4070.0,4080.0,208150],["2019-03-19",4080.0,4120.0,4050.0,4060.0,473800],["2019-03-20",4070.0,4100.0,4010.0,4040.0,417950],["2019-03-21",4070.0,4130.0,4000.0,4100.0,774990],["2019-03-22",4120.0,4120.0,4030.0,4070.0,134110],["2019-03-25",4010.0,4080.0,4010.0,4030.0,243900],["2019-03-26",4010.0,4070.0,4000.0,4030.0,176150],["2019-03-27",4050.0,4050.0,4000.0,4030.0,138080],["2019-03-28",4030.0,4040.0,4010.0,4020.0,168330],["2019-03-29",4060.0,4060.0,4010.0,4010.0,131740],["2019-04-01",4050.0,4060.0,4000.0,4000.0,326990],["2019-04-02",4000.0,4020.0,4000.0,4010.0,305620],["2019-04-03",4010.0,4200.0,4010.0,4190.0,625150],["2019-04-04",4200.0,4250.0,4110.0,4170.0,296300],["2019-04-05",4180.0,4200.0,4050.0,4110.0,279540],["2019-04-08",4100.0,4100.0,4000.0,4040.0,432210],["2019-04-09",4050.0,4190.0,4020.0,4160.0,1695050],["2019-04-10",4170.0,4180.0,4080.0,4130.0,900040],["2019-04-11",4150.0,4170.0,4090.0,4120.0,433450],["2019-04-12",4180.0,4180.0,4070.0,4140.0,597320],["2019-04-16",4130.0,4130.0,4020.0,4110.0,555170],["2019-04-17",4130.0,4130.0,4040.0,4040.0,454010],["2019-04-18",4030.0,4120.0,4020.0,4050.0,408440],["2019-04-19",4050.0,4070.0,4030.0,4060.0,324870],["2019-04-22",4020.0,4050.0,4000.0,4000.0,370080],["2019-04-23",4020.0,4060.0,3980.0,4060.0,608270],["2019-04-24",4070.0,4070.0,4020.0,4060.0,271890],["2019-04-25",4000.0,4060.0,4000.0,4030.0,130780],["2019-04-26",4010.0,4060.0,4010.0,4040.0,305930],["2019-05-02",4060.0,4320.0,4060.0,4320.0,2483250],["2019-05-03",4360.0,4420.0,4160.0,4160.0,2368410],["2019-05-06",4160.0,4180.0,4060.0,4140.0,950700],["2019-05-07",4210.0,4210.0,4050.0,4140.0,619800],["2019-05-08",4020.0,4100.0,4000.0,4040.0,771690],["2019-05-09",4100.0,4100.0,4040.0,4080.0,378740],["2019-05-10",4030.0,4100.0,4030.0,4040.0,395340],["2019-05-13",4040.0,4090.0,4000.0,4050.0,1127260],["2019-05-14",4050.0,4070.0,4000.0,4050.0,1077890],["2019-05-15",4080.0,4080.0,4010.0,4060.0,355770],["2019-05-16",4060.0,4080.0,4010.0,4010.0,688600],["2019-05-17",4050.0,4080.0,4020.0,4040.0,969640],["2019-05-20",4040.0,4100.0,4020.0,4050.0,717100],["2019-05-21",4050.0,4080.0,4020.0,4050.0,491360],["2019-05-22",4050.0,4060.0,4010.0,4050.0,868060],["2019-05-23",4050.0,4050.0,4000.0,4000.0,648740],["2019-05-24",4000.0,4030.0,3810.0,3810.0,578410],["2019-05-27",3810.0,3890.0,3610.0,3830.0,797700],["2019-05-28",3830.0,3860.0,3650.0,3650.0,831220],["2019-05-29",3700.0,3700.0,3500.0,3500.0,668510],["2019-05-30",3400.0,3500.0,3290.0,3290.0,1181320],["2019-05-31",3220.0,3300.0,3100.0,3170.0,710320],["2019-06-03",3250.0,3260.0,3140.0,3180.0,368670],["2019-06-04",3200.0,3300.0,3200.0,3230.0,153750],["2019-06-05",3300.0,3300.0,3190.0,3190.0,270890],["2019-06-06",3190.0,3220.0,3080.0,3090.0,271070],["2019-06-07",3130.0,3130.0,3050.0,3090.0,218690],["2019-06-10",3060.0,3200.0,3060.0,3090.0,355910],["2019-06-11",3080.0,3110.0,2990.0,3000.0,327220],["2019-06-12",2910.0,3000.0,2840.0,2910.0,668460],["2019-06-13",2910.0,2910.0,2850.0,2910.0,377940],["2019-06-14",2900.0,2990.0,2840.0,2950.0,273170],["2019-06-17",2950.0,3150.0,2950.0,3130.0,862460],["2019-06-18",3100.0,3200.0,3100.0,3140.0,585130],["2019-06-19",3140.0,3150.0,3000.0,3020.0,192640],["2019-06-20",3020.0,3100.0,3000.0,3000.0,135640],["2019-06-21",2990.0,2990.0,2880.0,2920.0,627730],["2019-06-24",2900.0,2950.0,2800.0,2860.0,850620],["2019-06-25",2800.0,2950.0,2800.0,2950.0,551980],["2019-06-26",2750.0,2950.0,2750.0,2850.0,304820],["2019-06-27",2820.0,2880.0,2800.0,2810.0,488440],["2019-06-28",2810.0,2850.0,2680.0,2680.0,362070],["2019-07-01",2730.0,2860.0,2700.0,2860.0,959430],["2019-07-02",2890.0,3060.0,2870.0,3060.0,2953680],["2019-07-03",3220.0,3270.0,3200.0,3270.0,2703600],["2019-07-04",3400.0,3490.0,3380.0,3490.0,1202420],["2019-07-05",3710.0,3730.0,3650.0,3730.0,2480830],["2019-07-08",3990.0,3990.0,3970.0,3990.0,1334980],["2019-07-09",4260.0,4260.0,3990.0,4040.0,5361980],["2019-07-10",3770.0,3980.0,3760.0,3760.0,1087720],["2019-07-11",3500.0,3950.0,3500.0,3800.0,2690300],["2019-07-12",3600.0,3790.0,3540.0,3540.0,2113920],["2019-07-15",3550.0,3580.0,3330.0,3370.0,638500],["2019-07-16",3300.0,3300.0,3140.0,3180.0,1835710],["2019-07-17",3150.0,3400.0,3050.0,3400.0,1681770],["2019-07-18",3580.0,3630.0,3420.0,3630.0,2231500],["2019-07-19",3460.0,3600.0,3380.0,3380.0,866410],["2019-07-22",3250.0,3360.0,3160.0,3170.0,995990],["2019-07-23",3170.0,3350.0,3060.0,3220.0,472520],["2019-07-24",3220.0,3270.0,3200.0,3200.0,271660],["2019-07-25",3200.0,3200.0,3140.0,3170.0,290600],["2019-07-26",3170.0,3190.0,3070.0,3080.0,660770],["2019-07-29",3100.0,3200.0,3070.0,3100.0,231060],["2019-07-30",3080.0,3130.0,3000.0,3020.0,555480],["2019-07-31",3020.0,3070.0,2900.0,2940.0,524710],["2019-08-01",2850.0,3100.0,2850.0,3040.0,351730],["2019-08-02",3050.0,3050.0,2940.0,2950.0,481970],["2019-08-05",2910.0,3010.0,2910.0,2960.0,374070],["2019-08-06",2920.0,2950.0,2890.0,2890.0,869180],["2019-08-07",2890.0,2940.0,2880.0,2880.0,750900],["2019-08-08",2900.0,2900.0,2860.0,2870.0,309650],["2019-08-09",2870.0,3050.0,2860.0,2900.0,462030],["2019-08-12",2950.0,2990.0,2880.0,2920.0,206870],["2019-08-13",2920.0,2970.0,2890.0,2970.0,450620],["2019-08-14",2970.0,3000.0,2930.0,2930.0,340440],["2019-08-15",2920.0,2930.0,2890.0,2890.0,465630],["2019-08-16",2890.0,3000.0,2890.0,2950.0,544190],["2019-08-19",2980.0,2980.0,2920.0,2940.0,218960],["2019-08-20",2940.0,2960.0,2910.0,2910.0,567320],["2019-08-21",2900.0,2930.0,2850.0,2850.0,694780],["2019-08-22",2870.0,2890.0,2840.0,2850.0,293660],["2019-08-23",2830.0,2900.0,2830.0,2850.0,128540],["2019-08-26",2820.0,2850.0,2800.0,2820.0,290490],["2019-08-27",2840.0,2840.0,2750.0,2770.0,548180],["2019-08-28",2740.0,2770.0,2700.0,2710.0,828260],["2019-08-29",2720.0,2790.0,2700.0,2710.0,340580],["2019-08-30",2710.0,2740.0,2710.0,2710.0,336280],["2019-09-03",2710.0,2840.0,2690.0,2690.0,459590],["2019-09-04",2690.0,2750.0,2690.0,2690.0,173380],["2019-09-05",2720.0,2740.0,2650.0,2650.0,354750],["2019-09-06",2650.0,2690.0,2620.0,2630.0,356760],["2019-09-09",2650.0,2650.0,2530.0,2530.0,362250],["2019-09-10",2580.0,2580.0,2400.0,2440.0,804410],["2019-09-11",2440.0,2470.0,2370.0,2450.0,494060],["2019-09-12",2450.0,2530.0,2450.0,2480.0,190820],["2019-09-13",2440.0,2520.0,2420.0,2420.0,177830],["2019-09-16",2440.0,2440.0,2350.0,2370.0,297800],["2019-09-17",2370.0,2410.0,2350.0,2380.0,355000],["2019-09-18",2380.0,2400.0,2370.0,2390.0,70450],["2019-09-19",2380.0,2550.0,2380.0,2550.0,405820],["2019-09-20",2720.0,2720.0,2720.0,2720.0,170300],["2019-09-23",2910.0,2910.0,2550.0,2560.0,3128550],["2019-09-24",2560.0,2580.0,2500.0,2530.0,344870],["2019-09-25",2550.0,2700.0,2530.0,2680.0,535880],["2019-09-26",2690.0,2690.0,2580.0,2580.0,298890],["2019-09-27",2580.0,2660.0,2580.0,2580.0,332280],["2019-09-30",2580.0,2650.0,2580.0,2580.0,440510],["2019-10-01",2570.0,2620.0,2530.0,2530.0,286320],["2019-10-02",2510.0,2600.0,2500.0,2500.0,329260],["2019-10-03",2470.0,2500.0,2380.0,2390.0,756520],["2019-10-04",2400.0,2450.0,2400.0,2430.0,276720],["2019-10-07",2460.0,2510.0,2420.0,2420.0,269120],["2019-10-08",2420.0,2460.0,2390.0,2390.0,333270],["2019-10-09",2390.0,2430.0,2370.0,2400.0,357750],["2019-10-10",2400.0,2430.0,2380.0,2410.0,332100],["2019-10-11",2400.0,2420.0,2400.0,2420.0,90870],["2019-10-14",2430.0,2450.0,2400.0,2430.0,288020],["2019-10-15",2490.0,2490.0,2400.0,2410.0,215000],["2019-10-16",2410.0,2430.0,2390.0,2390.0,116690],["2019-10-17",2420.0,2420.0,2390.0,2410.0,187520],["2019-10-18",2400.0,2430.0,2370.0,2370.0,537830],["2019-10-21",2360.0,2420.0,2360.0,2410.0,297120],["2019-10-22",2400.0,2420.0,2380.0,2420.0,260680],["2019-10-23",2420.0,2420.0,2370.0,2380.0,286570],["2019-10-24",2400.0,2400.0,2370.0,2400.0,180140],["2019-10-25",2400.0,2410.0,2370.0,2370.0,1295650],["2019-10-28",2420.0,2420.0,2370.0,2380.0,286840],["2019-10-29",2390.0,2400.0,2380.0,2380.0,395650],["2019-10-30",2390.0,2390.0,2260.0,2340.0,272570],["2019-10-31",2330.0,2370.0,2190.0,2250.0,1162520],["2019-11-01",2180.0,2210.0,2160.0,2200.0,653980],["2019-11-04",2190.0,2190.0,2130.0,2140.0,1031480],["2019-11-05",2120.0,2250.0,2120.0,2220.0,298920],["2019-11-06",2220.0,2280.0,2220.0,2250.0,406790],["2019-11-07",2260.0,2260.0,2150.0,2200.0,186970],["2019-11-08",2200.0,2230.0,2180.0,2220.0,204580],["2019-11-11",2230.0,2230.0,2190.0,2210.0,873430],["2019-11-12",2210.0,2240.0,2200.0,2210.0,457650],["2019-11-13",2230.0,2230.0,2190.0,2220.0,652210],["2019-11-14",2230.0,2230.0,2190.0,2200.0,475680],["2019-11-15",2210.0,2350.0,2180.0,2350.0,913460],["2019-11-18",2490.0,2510.0,2410.0,2510.0,1058690],["2019-11-19",2670.0,2670.0,2350.0,2420.0,1036780],["2019-11-20",2400.0,2460.0,2360.0,2410.0,657200],["2019-11-21",2340.0,2400.0,2300.0,2300.0,789070],["2019-11-22",2280.0,2300.0,2200.0,2200.0,629780],["2019-11-25",2330.0,2330.0,2240.0,2240.0,306240],["2019-11-26",2300.0,2300.0,2230.0,2230.0,245850],["2019-11-27",2250.0,2270.0,2200.0,2230.0,299690],["2019-11-28",2230.0,2240.0,2200.0,2210.0,189060],["2019-11-29",2230.0,2240.0,2180.0,2190.0,606890],["2019-12-02",2180.0,2340.0,2180.0,2240.0,265940],["2019-12-03",2290.0,2290.0,2190.0,2200.0,439030],["2019-12-04",2190.0,2250.0,2190.0,2200.0,69100],["2019-12-05",2230.0,2230.0,2150.0,2180.0,462950],["2019-12-06",2210.0,2210.0,2160.0,2170.0,298310],["2019-12-09",2170.0,2200.0,2150.0,2200.0,159600],["2019-12-10",2180.0,2280.0,2180.0,2230.0,414380],["2019-12-11",2250.0,2250.0,2210.0,2250.0,173190],["2019-12-12",2250.0,2260.0,2210.0,2230.0,124850],["2019-12-13",2230.0,2250.0,2190.0,2220.0,296690],["2019-12-16",2220.0,2230.0,2190.0,2190.0,245500],["2019-12-17",2190.0,2340.0,2190.0,2340.0,1324190],["2019-12-18",2290.0,2330.0,2220.0,2260.0,232170],["2019-12-19",2260.0,2270.0,2220.0,2240.0,201570],["2019-12-20",2220.0,2240.0,2200.0,2240.0,508070],["2019-12-23",2250.0,2270.0,2210.0,2240.0,304370],["2019-12-24",2240.0,2250.0,2200.0,2230.0,204210],["2019-12-25",2230.0,2240.0,2200.0,2200.0,292570],["2019-12-26",2210.0,2270.0,2200.0,2250.0,404120],["2019-12-27",2260.0,2260.0,2210.0,2220.0,191360],["2019-12-30",2220.0,2240.0,2190.0,2220.0,276450],["2019-12-31",2220.0,2220.0,2120.0,2180.0,933130],["2020-01-02",2190.0,2210.0,2100.0,2150.0,3146120],["2020-01-03",2180.0,2180.0,2100.0,2150.0,581300],["2020-01-06",2100.0,2140.0,2080.0,2100.0,225640],["2020-01-07",2080.0,2140.0,2070.0,2100.0,1570280],["2020-01-08",2100.0,2100.0,1960.0,1960.0,868860],["2020-01-09",2000.0,2000.0,1900.0,1900.0,428570],["2020-01-10",1880.0,1950.0,1800.0,1810.0,549590],["2020-01-13",1810.0,1840.0,1800.0,1800.0,161930],["2020-01-14",1800.0,1820.0,1780.0,1780.0,285760],["2020-01-15",1770.0,1780.0,1660.0,1670.0,670380],["2020-01-16",1670.0,1670.0,1560.0,1570.0,1358540],["2020-01-17",1630.0,1640.0,1580.0,1590.0,189450],["2020-01-20",1600.0,1640.0,1570.0,1580.0,157980],["2020-01-21",1560.0,1610.0,1530.0,1560.0,291110],["2020-01-22",1600.0,1660.0,1580.0,1660.0,660160],["2020-01-30",1720.0,1770.0,1700.0,1770.0,843070],["2020-01-31",1860.0,1890.0,1850.0,1890.0,1611390],["2020-02-03",1950.0,1980.0,1760.0,1760.0,1174900],["2020-02-04",1690.0,1750.0,1640.0,1640.0,649340],["2020-02-05",1560.0,1700.0,1540.0,1700.0,900870],["2020-02-06",1660.0,1810.0,1650.0,1790.0,740030],["2020-02-07",1790.0,1800.0,1670.0,1760.0,199000],["2020-02-10",1700.0,1780.0,1650.0,1650.0,474720],["2020-02-11",1650.0,1730.0,1650.0,1680.0,240490],["2020-02-12",1680.0,1730.0,1670.0,1720.0,301450],["2020-02-13",1700.0,1730.0,1690.0,1720.0,195230],["2020-02-14",1700.0,1730.0,1690.0,1720.0,193260],["2020-02-17",1720.0,1800.0,1720.0,1800.0,336990],["2020-02-18",1800.0,1830.0,1720.0,1730.0,266780],["2020-02-19",1720.0,1790.0,1720.0,1760.0,85560],["2020-02-20",1770.0,1800.0,1720.0,1780.0,637090],["2020-02-21",1780.0,1790.0,1730.0,1750.0,72760],["2020-02-24",1750.0,1750.0,1630.0,1630.0,780640],["2020-02-25",1530.0,1640.0,1530.0,1640.0,387230],["2020-02-26",1590.0,1660.0,1590.0,1600.0,189630],["2020-02-27",1620.0,1620.0,1590.0,1610.0,166110],["2020-02-28",1590.0,1610.0,1550.0,1600.0,448830],["2020-03-02",1590.0,1600.0,1550.0,1560.0,157870],["2020-03-03",1560.0,1650.0,1560.0,1630.0,217140],["2020-03-04",1640.0,1650.0,1580.0,1650.0,540600],["2020-03-05",1670.0,1670.0,1610.0,1610.0,303860],["2020-03-06",1620.0,1650.0,1590.0,1620.0,352430],["2020-03-09",1560.0,1560.0,1510.0,1510.0,743350],["2020-03-10",1450.0,1540.0,1420.0,1520.0,659230],["2020-03-11",1540.0,1540.0,1420.0,1450.0,403280],["2020-03-12",1400.0,1400.0,1350.0,1350.0,808450],["2020-03-13",1290.0,1300.0,1260.0,1290.0,611240],["2020-03-16",1300.0,1380.0,1300.0,1320.0,727190],["2020-03-17",1320.0,1410.0,1320.0,1410.0,521440],["2020-03-18",1480.0,1500.0,1470.0,1500.0,901850],["2020-03-19",1550.0,1550.0,1400.0,1400.0,954720],["2020-03-20",1400.0,1480.0,1350.0,1360.0,212930],["2020-03-23",1280.0,1340.0,1270.0,1270.0,907580],["2020-03-24",1260.0,1290.0,1240.0,1260.0,351430],["2020-03-25",1290.0,1340.0,1260.0,1330.0,507640],["2020-03-26",1260.0,1330.0,1250.0,1250.0,275620],["2020-03-27",1250.0,1260.0,1200.0,1240.0,155430],["2020-03-30",1200.0,1200.0,1160.0,1170.0,699790],["2020-03-31",1170.0,1240.0,1140.0,1160.0,410740],["2020-04-01",1200.0,1240.0,1150.0,1230.0,327200],["2020-04-03",1230.0,1300.0,1220.0,1290.0,262880],["2020-04-06",1270.0,1310.0,1250.0,1270.0,264980],["2020-04-07",1280.0,1290.0,1220.0,1270.0,373410],["2020-04-08",1270.0,1290.0,1250.0,1290.0,420710],["2020-04-09",1270.0,1310.0,1270.0,1280.0,368170],["2020-04-10",1260.0,1300.0,1250.0,1290.0,199820],["2020-04-13",1290.0,1300.0,1220.0,1290.0,316840],["2020-04-14",1290.0,1290.0,1230.0,1270.0,532900],["2020-04-15",1290.0,1290.0,1240.0,1270.0,495280],["2020-04-16",1270.0,1290.0,1240.0,1270.0,478030],["2020-04-17",1280.0,1350.0,1280.0,1350.0,463030],["2020-04-20",1440.0,1440.0,1440.0,1440.0,179580],["2020-04-21",1540.0,1540.0,1470.0,1540.0,2832280],["2020-04-22",1630.0,1640.0,1540.0,1640.0,1942160],["2020-04-23",1730.0,1750.0,1660.0,1660.0,1213760],["2020-04-24",1560.0,1640.0,1550.0,1550.0,1042560],["2020-04-27",1550.0,1650.0,1520.0,1580.0,900370],["2020-04-28",1580.0,1620.0,1550.0,1620.0,771500],["2020-04-29",1610.0,1730.0,1610.0,1730.0,2260210],["2020-05-04",1800.0,1850.0,1730.0,1850.0,2350680],["2020-05-05",1870.0,1900.0,1800.0,1860.0,759790],["2020-05-06",1810.0,1830.0,1760.0,1820.0,985600],["2020-05-07",1770.0,1840.0,1770.0,1810.0,413290],["2020-05-08",1850.0,1850.0,1800.0,1830.0,595210],["2020-05-11",1850.0,1950.0,1840.0,1940.0,838640],["2020-05-12",1950.0,2060.0,1920.0,2000.0,1429330],["2020-05-13",1950.0,2100.0,1930.0,2030.0,433630],["2020-05-14",2000.0,2080.0,1960.0,1960.0,1244460],["2020-05-15",1960.0,1970.0,1830.0,1830.0,1562690],["2020-05-18",1770.0,1950.0,1770.0,1950.0,699000],["2020-05-19",2040.0,2040.0,1910.0,1950.0,216480],["2020-05-20",1920.0,1940.0,1880.0,1900.0,326610],["2020-05-21",1890.0,1960.0,1850.0,1860.0,432540],["2020-05-22",1910.0,1910.0,1820.0,1830.0,173490],["2020-05-25",1830.0,1930.0,1770.0,1910.0,784300],["2020-05-26",1930.0,1930.0,1880.0,1880.0,356120],["2020-05-27",1900.0,1930.0,1870.0,1870.0,850270],["2020-05-28",1870.0,1910.0,1870.0,1910.0,394840],["2020-05-29",1910.0,1920.0,1860.0,1920.0,495860],["2020-06-01",1990.0,2050.0,1990.0,2050.0,2788380],["2020-06-02",2170.0,2180.0,1970.0,2000.0,954160],["2020-06-03",2000.0,2140.0,1930.0,2100.0,1705610],["2020-06-04",2130.0,2220.0,2060.0,2200.0,2023400],["2020-06-05",2200.0,2350.0,2190.0,2350.0,3747300],["2020-06-08",2510.0,2510.0,2510.0,2510.0,536690],["2020-06-09",2680.0,2680.0,2680.0,2680.0,677620],["2020-06-10",2860.0,2860.0,2860.0,2860.0,328590],["2020-06-11",3060.0,3060.0,2680.0,2980.0,10348910],["2020-06-12",2780.0,3180.0,2780.0,3180.0,4047290],["2020-06-15",3400.0,3400.0,3390.0,3400.0,1780020],["2020-06-16",3630.0,3630.0,3340.0,3510.0,7578580],["2020-06-17",3270.0,3400.0,3270.0,3270.0,1419160],["2020-06-18",3050.0,3050.0,3050.0,3050.0,468970],["2020-06-19",2840.0,3260.0,2840.0,3110.0,8766940],["2020-06-22",3240.0,3320.0,2900.0,3320.0,7237170],["2020-06-23",3520.0,3520.0,3090.0,3180.0,3824110],["2020-06-24",3030.0,3100.0,2960.0,2960.0,3423680],["2020-06-25",2760.0,2940.0,2760.0,2940.0,3905360],["2020-06-26",2950.0,2980.0,2740.0,2780.0,5176280],["2020-06-29",2730.0,2730.0,2590.0,2590.0,2485280],["2020-06-30",2410.0,2500.0,2410.0,2410.0,2567080],["2020-07-01",2250.0,2430.0,2250.0,2300.0,5975750],["2020-07-02",2310.0,2360.0,2270.0,2300.0,1990430],["2020-07-03",2280.0,2280.0,2140.0,2160.0,4044930],["2020-07-06",2140.0,2200.0,2050.0,2150.0,1664350],["2020-07-07",2190.0,2300.0,2160.0,2300.0,1334990],["2020-07-08",2460.0,2460.0,2460.0,2460.0,1580610],["2020-07-09",2630.0,2630.0,2460.0,2630.0,4611350],["2020-07-10",2630.0,2780.0,2610.0,2690.0,4212730],["2020-07-13",2680.0,2700.0,2510.0,2510.0,4392010],["2020-07-14",2450.0,2450.0,2340.0,2380.0,4321850],["2020-07-15",2470.0,2540.0,2370.0,2420.0,8466500],["2020-07-16",2430.0,2430.0,2300.0,2420.0,3797390],["2020-07-17",2410.0,2430.0,2320.0,2400.0,3567890],["2020-07-20",2380.0,2380.0,2240.0,2240.0,6323900],["2020-07-21",2300.0,2300.0,2130.0,2130.0,2310990],["2020-07-22",2130.0,2220.0,2080.0,2110.0,2657200],["2020-07-23",2110.0,2130.0,2070.0,2090.0,1205200],["2020-07-24",2090.0,2090.0,1950.0,1950.0,3981030],["2020-07-27",1820.0,1820.0,1820.0,1820.0,537720],["2020-07-28",1700.0,1880.0,1700.0,1790.0,3884970],["2020-07-29",1710.0,1710.0,1670.0,1670.0,2301530],["2020-07-30",1650.0,1720.0,1610.0,1620.0,1454090],["2020-07-31",1510.0,1590.0,1510.0,1520.0,3166430],["2020-08-03",1460.0,1620.0,1460.0,1620.0,1233660],["2020-08-04",1730.0,1730.0,1720.0,1730.0,1041400],["2020-08-05",1820.0,1850.0,1730.0,1850.0,3895440],["2020-08-06",1800.0,1960.0,1800.0,1890.0,1836910],["2020-08-07",1850.0,1910.0,1800.0,1850.0,1352060],["2020-08-10",1880.0,1970.0,1830.0,1960.0,2435880],["2020-08-11",1980.0,2040.0,1950.0,1960.0,1582270],["2020-08-12",1960.0,2020.0,1940.0,1980.0,1066370],["2020-08-13",1980.0,2000.0,1950.0,1980.0,1038110],["2020-08-14",1980.0,1980.0,1850.0,1850.0,2858670],["2020-08-17",1850.0,1870.0,1750.0,1860.0,1520870],["2020-08-18",1860.0,1870.0,1840.0,1870.0,481870],["2020-08-19",1860.0,1920.0,1850.0,1910.0,1020930],["2020-08-20",1920.0,1930.0,1860.0,1880.0,1023520],["2020-08-21",1880.0,1920.0,1860.0,1880.0,1704150],["2020-08-24",1880.0,1960.0,1880.0,1940.0,1402630],["2020-08-25",1990.0,1990.0,1930.0,1940.0,889020],["2020-08-26",1910.0,1940.0,1880.0,1890.0,1285510],["2020-08-27",1870.0,1920.0,1830.0,1900.0,1231030],["2020-08-28",1920.0,2030.0,1900.0,2030.0,2718510],["2020-08-31",2170.0,2170.0,2030.0,2120.0,2937540],["2020-09-01",2100.0,2140.0,2000.0,2080.0,1492230],["2020-09-03",2050.0,2220.0,2030.0,2220.0,3109260],["2020-09-04",2280.0,2370.0,2220.0,2370.0,4750790],["2020-09-07",2510.0,2530.0,2460.0,2530.0,3853340],["2020-09-08",2540.0,2540.0,2360.0,2400.0,3384690],["2020-09-09",2250.0,2400.0,2250.0,2390.0,2375950],["2020-09-10",2390.0,2550.0,2370.0,2550.0,2162030],["2020-09-11",2560.0,2700.0,2500.0,2550.0,2523480],["2020-09-14",2550.0,2630.0,2450.0,2490.0,2128780],["2020-09-15",2510.0,2520.0,2360.0,2400.0,2998720],["2020-09-16",2350.0,2470.0,2350.0,2420.0,1175040],["2020-09-17",2400.0,2460.0,2260.0,2320.0,2354120],["2020-09-18",2350.0,2440.0,2250.0,2430.0,1872190],["2020-09-21",2500.0,2550.0,2430.0,2470.0,2069090],["2020-09-22",2450.0,2460.0,2320.0,2430.0,2004150],["2020-09-23",2430.0,2460.0,2360.0,2390.0,1654200],["2020-09-24",2390.0,2490.0,2350.0,2400.0,1675070],["2020-09-25",2400.0,2440.0,2360.0,2400.0,1241570],["2020-09-28",2360.0,2410.0,2360.0,2370.0,838520],["2020-09-29",2350.0,2380.0,2260.0,2270.0,2189300],["2020-09-30",2270.0,2350.0,2220.0,2300.0,1901880],["2020-10-01",2350.0,2360.0,2280.0,2300.0,764240],["2020-10-02",2300.0,2330.0,2210.0,2280.0,1779140],["2020-10-05",2260.0,2390.0,2260.0,2340.0,1583210],["2020-10-06",2380.0,2380.0,2300.0,2360.0,1712840],["2020-10-07",2360.0,2450.0,2330.0,2440.0,3026640],["2020-10-08",2470.0,2480.0,2400.0,2430.0,1724330],["2020-10-09",2450.0,2450.0,2370.0,2370.0,998350],["2020-10-12",2350.0,2370.0,2300.0,2300.0,1684440],["2020-10-13",2300.0,2350.0,2280.0,2290.0,1421240],["2020-10-14",2290.0,2320.0,2280.0,2300.0,921340],["2020-10-15",2320.0,2320.0,2240.0,2240.0,1412840],["2020-10-16",2240.0,2260.0,2160.0,2190.0,1953730],["2020-10-19",2160.0,2200.0,2140.0,2140.0,1433960],["2020-10-20",2140.0,2240.0,2140.0,2160.0,963730],["2020-10-21",2140.0,2200.0,2130.0,2130.0,859750],["2020-10-22",2130.0,2150.0,2050.0,2090.0,1497660],["2020-10-23",2100.0,2190.0,2090.0,2140.0,861660],["2020-10-26",2190.0,2190.0,2100.0,2100.0,677670],["2020-10-27",2100.0,2140.0,2060.0,2060.0,607360],["2020-10-28",2060.0,2070.0,1950.0,1950.0,1573560],["2020-10-29",1930.0,1980.0,1910.0,1980.0,790300],["2020-10-30",1980.0,2000.0,1960.0,1970.0,479140],["2020-11-02",1970.0,2100.0,1960.0,2100.0,804260],["2020-11-03",2200.0,2200.0,2120.0,2140.0,590500],["2020-11-04",2110.0,2170.0,2100.0,2150.0,424360],["2020-11-05",2050.0,2140.0,2050.0,2060.0,491350],["2020-11-06",2100.0,2100.0,2000.0,2030.0,948770],["2020-11-09",2040.0,2110.0,2040.0,2040.0,788050],["2020-11-10",2040.0,2090.0,2040.0,2060.0,464980],["2020-11-11",2080.0,2080.0,2000.0,2020.0,812590],["2020-11-12",2060.0,2060.0,1990.0,1990.0,614350],["2020-11-13",2000.0,2090.0,1990.0,2060.0,865310],["2020-11-16",2000.0,2070.0,2000.0,2030.0,390960],["2020-11-17",2020.0,2040.0,2010.0,2020.0,548990],["2020-11-18",2020.0,2040.0,2000.0,2000.0,726700],["2020-11-19",1990.0,2050.0,1990.0,2020.0,782520],["2020-11-20",2040.0,2150.0,2010.0,2120.0,1488190],["2020-11-23",2150.0,2160.0,2070.0,2070.0,520910],["2020-11-24",2070.0,2130.0,2050.0,2090.0,711130],["2020-11-25",2090.0,2100.0,2050.0,2070.0,674490],["2020-11-26",2100.0,2100.0,2050.0,2070.0,397550],["2020-11-27",2060.0,2090.0,2050.0,2050.0,505710],["2020-11-30",2080.0,2080.0,2030.0,2040.0,447520],["2020-12-01",1980.0,2040.0,1980.0,2020.0,874720],["2020-12-02",2020.0,2060.0,2020.0,2020.0,263250],["2020-12-03",2050.0,2130.0,2020.0,2100.0,1195070],["2020-12-04",2120.0,2120.0,2060.0,2070.0,832480],["2020-12-07",2080.0,2210.0,2080.0,2210.0,4862460],["2020-12-08",2340.0,2360.0,2200.0,2290.0,4243410],["2020-12-09",2340.0,2340.0,2200.0,2270.0,2270550],["2020-12-10",2210.0,2240.0,2160.0,2180.0,2135150],["2020-12-11",2150.0,2190.0,2110.0,2140.0,1535540],["2020-12-14",2150.0,2180.0,2120.0,2150.0,1086640],["2020-12-15",2150.0,2240.0,2130.0,2160.0,1619640],["2020-12-16",2210.0,2250.0,2170.0,2220.0,2678270],["2020-12-17",2250.0,2370.0,2250.0,2370.0,6587980],["2020-12-18",2480.0,2480.0,2370.0,2370.0,3711140],["2020-12-21",2370.0,2500.0,2310.0,2430.0,2757310],["2020-12-22",2400.0,2600.0,2390.0,2600.0,4930880],["2020-12-23",2680.0,2780.0,2580.0,2580.0,3913140],["2020-12-24",2580.0,2610.0,2400.0,2470.0,3499750],["2020-12-25",2470.0,2500.0,2310.0,2400.0,3115100],["2020-12-28",2490.0,2490.0,2380.0,2470.0,1933870],["2020-12-29",2470.0,2470.0,2390.0,2460.0,1962740],["2020-12-30",2450.0,2630.0,2430.0,2520.0,3265920],["2020-12-31",2590.0,2600.0,2500.0,2500.0,1755480],["2021-01-04",2530.0,2550.0,2420.0,2500.0,2361600],["2021-01-05",2500.0,2600.0,2480.0,2520.0,2211100],["2021-01-06",2560.0,2590.0,2510.0,2520.0,1486300],["2021-01-07",2520.0,2600.0,2500.0,2590.0,2922600],["2021-01-08",2640.0,2770.0,2630.0,2740.0,6361900],["2021-01-11",2740.0,2850.0,2650.0,2700.0,3801200],["2021-01-12",2700.0,2740.0,2640.0,2700.0,3629400],["2021-01-13",2710.0,2880.0,2700.0,2860.0,7401800],["2021-01-14",2920.0,2970.0,2840.0,2900.0,2947000],["2021-01-15",2950.0,3100.0,2930.0,3090.0,3679200],["2021-01-18",3100.0,3300.0,2900.0,3290.0,6146800],["2021-01-19",3290.0,3300.0,3060.0,3060.0,3885200],["2021-01-20",2850.0,3020.0,2850.0,2910.0,5417200],["2021-01-21",3000.0,3050.0,2830.0,3000.0,3106000],["2021-01-22",3000.0,3050.0,2910.0,3000.0,4197700],["2021-01-25",2980.0,3020.0,2900.0,3000.0,3079500],["2021-01-26",2960.0,2980.0,2790.0,2790.0,3108700],["2021-01-27",2700.0,2790.0,2600.0,2600.0,4199200],["2021-01-28",2420.0,2500.0,2420.0,2420.0,1223700],["2021-01-29",2260.0,2410.0,2260.0,2300.0,3028200],["2021-02-01",2140.0,2350.0,2140.0,2140.0,1970800],["2021-02-02",2060.0,2280.0,2010.0,2280.0,1999500],["2021-02-03",2300.0,2430.0,2200.0,2430.0,1489300],["2021-02-04",2490.0,2490.0,2300.0,2380.0,927900],["2021-02-05",2350.0,2470.0,2330.0,2440.0,1431300],["2021-02-08",2440.0,2480.0,2300.0,2350.0,883600],["2021-02-09",2350.0,2460.0,2280.0,2390.0,914900],["2021-02-17",2400.0,2550.0,2400.0,2540.0,1286500],["2021-02-18",2550.0,2550.0,2460.0,2520.0,664600],["2021-02-19",2500.0,2500.0,2460.0,2490.0,701400],["2021-02-22",2490.0,2510.0,2450.0,2450.0,940100],["2021-02-23",2450.0,2550.0,2420.0,2550.0,1284700],["2021-02-24",2600.0,2610.0,2470.0,2490.0,1740500],["2021-02-25",2540.0,2550.0,2480.0,2550.0,1219700],["2021-02-26",2520.0,2560.0,2510.0,2550.0,625500],["2021-03-01",2560.0,2650.0,2550.0,2600.0,926500],["2021-03-02",2650.0,2650.0,2540.0,2600.0,782600],["2021-03-03",2600.0,2780.0,2590.0,2780.0,4369000],["2021-03-04",2800.0,2850.0,2650.0,2800.0,1612600],["2021-03-05",2750.0,2800.0,2650.0,2770.0,1095100],["2021-03-08",2790.0,2810.0,2700.0,2790.0,1902100],["2021-03-09",2820.0,2900.0,2730.0,2840.0,1975100],["2021-03-10",2850.0,2870.0,2780.0,2780.0,1026100],["2021-03-11",2770.0,2810.0,2760.0,2800.0,1368800],["2021-03-12",2800.0,2860.0,2790.0,2850.0,1838700],["2021-03-15",2820.0,2990.0,2820.0,2990.0,2759700],["2021-03-16",3000.0,3000.0,2880.0,2970.0,2016100],["2021-03-17",2920.0,2960.0,2890.0,2890.0,1633700],["2021-03-18",2900.0,2920.0,2880.0,2910.0,1464500],["2021-03-19",2890.0,2910.0,2820.0,2840.0,959500],["2021-03-22",2850.0,2860.0,2810.0,2850.0,1271000],["2021-03-23",2850.0,2990.0,2840.0,2940.0,1779200],["2021-03-24",2900.0,2960.0,2740.0,2880.0,2132200],["2021-03-25",2880.0,2900.0,2810.0,2870.0,1056600],["2021-03-26",2820.0,2880.0,2700.0,2810.0,1223200],["2021-03-29",2860.0,3000.0,2860.0,3000.0,4871700],["2021-03-30",3150.0,3150.0,3020.0,3090.0,2560600],["2021-03-31",3130.0,3200.0,3050.0,3120.0,3198800],["2021-04-01",3130.0,3150.0,3060.0,3130.0,1595300],["2021-04-02",3160.0,3300.0,3150.0,3190.0,2379200],["2021-04-05",3220.0,3410.0,3170.0,3410.0,4968800],["2021-04-06",3410.0,3640.0,3410.0,3640.0,3959100],["2021-04-07",3640.0,3890.0,3640.0,3880.0,3581800],["2021-04-08",3790.0,3870.0,3610.0,3700.0,4862900],["2021-04-09",3650.0,3950.0,3500.0,3860.0,4767500],["2021-04-12",4000.0,4130.0,3900.0,4130.0,3979800],["2021-04-13",4410.0,4410.0,4130.0,4300.0,7883500],["2021-04-14",4150.0,4600.0,4010.0,4580.0,5762500],["2021-04-15",4860.0,4900.0,4600.0,4900.0,5051900],["2021-04-16",5000.0,5100.0,4560.0,4600.0,4505400],["2021-04-19",4300.0,4500.0,4280.0,4280.0,6648500],["2021-04-20",3990.0,4140.0,3990.0,4000.0,6291400],["2021-04-22",3860.0,4200.0,3720.0,3840.0,3255300],["2021-04-23",3700.0,4100.0,3700.0,4100.0,2323600],["2021-04-26",4100.0,4300.0,4060.0,4140.0,2798900],["2021-04-27",4050.0,4120.0,3900.0,4000.0,2506800],["2021-04-28",3900.0,4200.0,3900.0,4030.0,1254600],["2021-04-29",4000.0,4140.0,3910.0,3920.0,1636800],["2021-05-04",3650.0,3760.0,3650.0,3650.0,3187500],["2021-05-05",3460.0,3890.0,3460.0,3780.0,1619100],["2021-05-06",3700.0,3840.0,3650.0,3650.0,1260400],["2021-05-07",3650.0,3650.0,3400.0,3400.0,1965600],["2021-05-10",3390.0,3570.0,3240.0,3480.0,1782700],["2021-05-11",3500.0,3500.0,3440.0,3440.0,1079200],["2021-05-12",3440.0,3670.0,3410.0,3660.0,971200],["2021-05-13",3610.0,3640.0,3550.0,3560.0,1240500],["2021-05-14",3560.0,3630.0,3500.0,3550.0,1132200],["2021-05-17",3550.0,3590.0,3510.0,3570.0,676800],["2021-05-18",3570.0,3790.0,3570.0,3700.0,1852100],["2021-05-19",3700.0,3900.0,3500.0,3660.0,1273400],["2021-05-20",3670.0,3820.0,3550.0,3700.0,2591600],["2021-05-21",3700.0,3860.0,3620.0,3740.0,2001300],["2021-05-24",3890.0,3890.0,3760.0,3830.0,1043700],["2021-05-25",3810.0,3870.0,3750.0,3800.0,1482200],["2021-05-26",3720.0,3790.0,3680.0,3690.0,1616500],["2021-05-27",3630.0,3810.0,3630.0,3680.0,1838900],["2021-05-28",3650.0,3820.0,3650.0,3790.0,1466500],["2021-05-31",3800.0,3820.0,3700.0,3750.0,1571900],["2021-06-01",3700.0,3740.0,3660.0,3700.0,849100],["2021-06-02",3630.0,3690.0,3630.0,3690.0,1205500],["2021-06-03",3790.0,3940.0,3710.0,3940.0,1706000],["2021-06-04",4200.0,4200.0,3940.0,4030.0,1495600],["2021-06-07",4100.0,4100.0,3850.0,3900.0,1221000],["2021-06-08",3800.0,4100.0,3800.0,3850.0,2027000],["2021-06-09",3900.0,3950.0,3800.0,3880.0,1177100],["2021-06-10",3880.0,3990.0,3840.0,3900.0,898500],["2021-06-11",3900.0,4080.0,3820.0,3980.0,1483200],["2021-06-14",3980.0,4250.0,3980.0,4200.0,4163600],["2021-06-15",4200.0,4400.0,4200.0,4200.0,1732100],["2021-06-16",4200.0,4350.0,4200.0,4250.0,1970300],["2021-06-17",4160.0,4320.0,4100.0,4300.0,1438500],["2021-06-18",4400.0,4450.0,4280.0,4300.0,1240900],["2021-06-21",4280.0,4280.0,4130.0,4150.0,1356600],["2021-06-22",4150.0,4250.0,4140.0,4160.0,1148100],["2021-06-23",4160.0,4180.0,3990.0,4000.0,1690200],["2021-06-24",4000.0,4010.0,3930.0,3950.0,1003000],["2021-06-25",3950.0,4070.0,3920.0,3940.0,916500],["2021-06-28",3940.0,4000.0,3910.0,3910.0,1016400],["2021-06-29",3900.0,3930.0,3810.0,3830.0,1858000],["2021-06-30",3830.0,3830.0,3650.0,3670.0,1866300],["2021-07-01",3670.0,3760.0,3660.0,3740.0,1139400],["2021-07-02",3740.0,3890.0,3740.0,3740.0,814700],["2021-07-05",3760.0,3770.0,3640.0,3670.0,1109900],["2021-07-06",3670.0,3700.0,3630.0,3630.0,1005800],["2021-07-07",3600.0,3620.0,3450.0,3540.0,822100],["2021-07-08",3650.0,3650.0,3530.0,3600.0,979300],["2021-07-09",3600.0,3650.0,3350.0,3500.0,996100],["2021-07-12",3490.0,3490.0,3260.0,3260.0,929100],["2021-07-13",3260.0,3450.0,3040.0,3450.0,1136800],["2021-07-14",3560.0,3560.0,3210.0,3250.0,841000],["2021-07-15",3300.0,3350.0,3220.0,3350.0,270500],["2021-07-16",3290.0,3310.0,3200.0,3200.0,326500],["2021-07-19",3030.0,3190.0,2980.0,2980.0,1132300],["2021-07-20",3000.0,3080.0,2900.0,3080.0,449000],["2021-07-21",3080.0,3100.0,3010.0,3070.0,238400],["2021-07-22",3070.0,3220.0,3040.0,3190.0,534900],["2021-07-23",3100.0,3200.0,3100.0,3110.0,298900],["2021-07-26",3150.0,3270.0,3150.0,3180.0,801000],["2021-07-27",3400.0,3400.0,3400.0,3400.0,471700],["2021-07-28",3630.0,3630.0,3630.0,3630.0,422000],["2021-07-29",3880.0,3880.0,3630.0,3650.0,4250400],["2021-07-30",3500.0,3650.0,3500.0,3580.0,796900],["2021-08-02",3680.0,3680.0,3580.0,3590.0,628200],["2021-08-03",3540.0,3780.0,3440.0,3730.0,2071700],["2021-08-04",3800.0,3800.0,3650.0,3680.0,811300],["2021-08-05",3680.0,3930.0,3500.0,3930.0,2618400],["2021-08-06",3970.0,4170.0,3890.0,3900.0,1493900],["2021-08-09",3880.0,3930.0,3760.0,3850.0,961700],["2021-08-10",3850.0,4110.0,3810.0,4110.0,3265300],["2021-08-11",4390.0,4390.0,4300.0,4320.0,4642900],["2021-08-12",4440.0,4440.0,4180.0,4350.0,1590500],["2021-08-13",4290.0,4450.0,4060.0,4220.0,2600300],["2021-08-16",4200.0,4420.0,4200.0,4290.0,1575400],["2021-08-17",4300.0,4330.0,4200.0,4290.0,866300],["2021-08-18",4290.0,4290.0,4160.0,4180.0,1477100],["2021-08-19",4170.0,4200.0,4000.0,4060.0,1586500],["2021-08-20",4100.0,4270.0,3850.0,4140.0,3269700],["2021-08-23",4140.0,4140.0,3860.0,4000.0,2877300],["2021-08-24",4000.0,4080.0,3770.0,3850.0,1092500],["2021-08-25",3700.0,3850.0,3680.0,3800.0,1199800],["2021-08-26",3860.0,3870.0,3750.0,3750.0,898400],["2021-08-27",3750.0,3950.0,3750.0,3940.0,1362000],["2021-08-30",3950.0,4210.0,3900.0,4210.0,2092700],["2021-08-31",4450.0,4500.0,4280.0,4500.0,5275800],["2021-09-01",4650.0,4800.0,4500.0,4670.0,2680100],["2021-09-06",4490.0,4990.0,4420.0,4870.0,4256400],["2021-09-07",4800.0,4900.0,4530.0,4530.0,2980600],["2021-09-08",4500.0,4840.0,4460.0,4840.0,4220400],["2021-09-09",5170.0,5170.0,4900.0,5170.0,5295400],["2021-09-10",5530.0,5530.0,5520.0,5530.0,2609400],["2021-09-13",5910.0,5910.0,5600.0,5910.0,14500800],["2021-09-14",6320.0,6320.0,6320.0,6320.0,3390400],["2021-09-15",6760.0,6760.0,6760.0,6760.0,1768200],["2021-09-16",7230.0,7230.0,6290.0,6770.0,13908000],["2021-09-17",6300.0,6770.0,6300.0,6410.0,6671700],["2021-09-20",6850.0,6850.0,6800.0,6850.0,3694200],["2021-09-21",6900.0,7320.0,6800.0,7320.0,8965100],["2021-09-22",7830.0,7830.0,7830.0,7830.0,1673300],["2021-09-23",8370.0,8370.0,7300.0,8000.0,11408300],["2021-09-24",7470.0,8000.0,7440.0,7440.0,8470800],["2021-09-27",6920.0,7750.0,6920.0,6930.0,4340900],["2021-09-28",6450.0,7410.0,6450.0,7410.0,6218500],["2021-09-29",7450.0,7600.0,7300.0,7350.0,2585300],["2021-09-30",7350.0,7700.0,7000.0,7450.0,2097500],["2021-10-01",7350.0,7560.0,7350.0,7440.0,2599700],["2021-10-04",7540.0,7900.0,7380.0,7630.0,3734200],["2021-10-05",7900.0,8160.0,7730.0,8160.0,2593600],["2021-10-06",8730.0,8730.0,8730.0,8730.0,1246200],["2021-10-07",9340.0,9340.0,8730.0,8980.0,8435300],["2021-10-08",8400.0,8960.0,8400.0,8600.0,4496300],["2021-10-11",8790.0,8900.0,8580.0,8600.0,2579700],["2021-10-12",8600.0,9200.0,8300.0,8950.0,3783100],["2021-10-13",8950.0,9190.0,8950.0,9040.0,1718000],["2021-10-14",9000.0,9160.0,9000.0,9050.0,1681300],["2021-10-15",9000.0,9100.0,8890.0,9000.0,2417300],["2021-10-18",9300.0,9300.0,8950.0,8960.0,2278600],["2021-10-19",8800.0,9200.0,8800.0,8980.0,2147200],["2021-10-20",9000.0,9250.0,8800.0,9000.0,3506200],["2021-10-21",8980.0,8990.0,8890.0,8950.0,2607800],["2021-10-22",8990.0,8990.0,8690.0,8750.0,2710200],["2021-10-25",8620.0,8680.0,8300.0,8300.0,4663900],["2021-10-26",8000.0,8700.0,8000.0,8610.0,2257400],["2021-10-27",8880.0,9210.0,8800.0,9030.0,4085200],["2021-10-28",9020.0,9020.0,8850.0,8950.0,1751800],["2021-10-29",8950.0,9300.0,8800.0,9200.0,3918900],["2021-11-01",9840.0,9840.0,9570.0,9840.0,3984100],["2021-11-02",10500.0,10500.0,10100.0,10500.0,4801800],["2021-11-03",11100.0,11200.0,10100.0,10450.0,7814000],["2021-11-04",10400.0,10800.0,10000.0,10600.0,2953000],["2021-11-05",10600.0,11050.0,10600.0,10900.0,2200500],["2021-11-08",10900.0,11300.0,10500.0,11000.0,4295600],["2021-11-09",11000.0,11000.0,10700.0,10800.0,2383000],["2021-11-10",10900.0,11550.0,10600.0,11550.0,3871200],["2021-11-11",12300.0,12350.0,11550.0,12350.0,4370400],["2021-11-12",13200.0,13200.0,13000.0,13200.0,3266900],["2021-11-15",14100.0,14100.0,13700.0,14100.0,3661500],["2021-11-16",14200.0,15050.0,13500.0,15050.0,6678300],["2021-11-17",15600.0,16100.0,15500.0,16100.0,3358000],["2021-11-18",17200.0,17200.0,17200.0,17200.0,1051800],["2021-11-19",18400.0,18400.0,17200.0,18400.0,7563100],["2021-11-22",19650.0,19650.0,17200.0,18500.0,5981800],["2021-11-23",18100.0,19750.0,17250.0,19750.0,4624600],["2021-11-24",21100.0,21100.0,20500.0,21100.0,2573900],["2021-11-25",22550.0,22550.0,22500.0,22550.0,2702100],["2021-11-26",24100.0,24100.0,22600.0,24100.0,10803300],["2021-11-29",22450.0,24600.0,22450.0,22450.0,7798600],["2021-11-30",20900.0,20900.0,20900.0,20900.0,495000],["2021-12-01",19450.0,19450.0,19450.0,19450.0,149700],["2021-12-02",18100.0,18100.0,18100.0,18100.0,129300],["2021-12-03",16850.0,16850.0,16850.0,16850.0,512000],["2021-12-06",15700.0,15700.0,15700.0,15700.0,109400],["2021-12-07",14650.0,14650.0,14650.0,14650.0,86200],["2021-12-08",13650.0,13650.0,13650.0,13650.0,114400],["2021-12-09",12700.0,12700.0,12700.0,12700.0,303000],["2021-12-10",11850.0,13350.0,11850.0,11850.0,23716700],["2021-12-13",12200.0,12650.0,12050.0,12650.0,1363300],["2021-12-14",13500.0,13500.0,13500.0,13500.0,948200],["2021-12-15",13000.0,14200.0,12600.0,13000.0,13697700],["2021-12-16",12100.0,12800.0,12100.0,12200.0,5619900],["2021-12-17",12200.0,12700.0,12150.0,12300.0,2148500],["2021-12-20",13150.0,13150.0,12300.0,12700.0,3490700],["2021-12-21",12200.0,12600.0,11850.0,12000.0,4445200],["2021-12-22",11700.0,12000.0,11200.0,11200.0,6731300],["2021-12-23",11000.0,11950.0,11000.0,11950.0,3162100],["2021-12-24",12500.0,12500.0,11400.0,11800.0,2059400],["2021-12-27",11700.0,11800.0,11300.0,11450.0,1538600],["2021-12-28",11400.0,12000.0,11050.0,11550.0,2952200],["2021-12-29",11600.0,11800.0,11300.0,11500.0,1624100],["2021-12-30",11400.0,12300.0,11400.0,12300.0,3472700],["2021-12-31",12800.0,12800.0,11850.0,12050.0,2954200],["2022-01-04",12100.0,12250.0,11800.0,11900.0,1620600],["2022-01-05",11900.0,12500.0,11700.0,11950.0,2291400],["2022-01-06",12000.0,12750.0,11950.0,12500.0,4412500],["2022-01-07",12800.0,12800.0,12400.0,12650.0,3182400],["2022-01-10",12650.0,13500.0,12650.0,13500.0,5564800],["2022-01-11",13500.0,14000.0,13000.0,13150.0,3751400],["2022-01-12",13000.0,13150.0,12250.0,12250.0,3778900],["2022-01-13",12300.0,12600.0,11400.0,11450.0,2435400],["2022-01-14",11200.0,12250.0,10700.0,12250.0,1596200],["2022-01-17",13100.0,13100.0,12250.0,12750.0,4192100],["2022-01-18",12700.0,13300.0,12250.0,12500.0,3458500],["2022-01-19",12300.0,12750.0,11650.0,11650.0,1540300],["2022-01-20",11050.0,12400.0,11050.0,11900.0,969100],["2022-01-21",11900.0,12400.0,11700.0,11900.0,896300],["2022-01-24",11900.0,12000.0,11100.0,11100.0,967900],["2022-01-25",10400.0,11000.0,10350.0,10500.0,1018100],["2022-01-26",10700.0,11000.0,9900.0,10700.0,1363500],["2022-01-27",10950.0,11250.0,10700.0,10900.0,496400],["2022-01-28",11650.0,11650.0,11600.0,11650.0,961000],["2022-02-07",12450.0,12450.0,12450.0,12450.0,455900],["2022-02-08",13300.0,13300.0,12500.0,12550.0,2737100],["2022-02-09",12550.0,12550.0,12000.0,12250.0,1129900],["2022-02-10",12300.0,12850.0,12250.0,12400.0,936900],["2022-02-11",12600.0,12600.0,12150.0,12200.0,962600],["2022-02-14",12000.0,12400.0,11900.0,11900.0,1062800],["2022-02-15",11700.0,12000.0,11600.0,11950.0,983000],["2022-02-16",12050.0,12250.0,11600.0,11950.0,1640700],["2022-02-17",11950.0,12000.0,11800.0,11900.0,1187900],["2022-02-18",11950.0,12450.0,11850.0,12050.0,1678800],["2022-02-21",12050.0,12650.0,11950.0,12500.0,2352600],["2022-02-22",12200.0,12500.0,12100.0,12200.0,1441600],["2022-02-23",12400.0,12800.0,12300.0,12450.0,1813400],["2022-02-24",12400.0,12600.0,11600.0,12000.0,2179400],["2022-02-25",12100.0,12300.0,12000.0,12000.0,887100],["2022-02-28",11900.0,12200.0,11800.0,12050.0,1120500],["2022-03-01",12450.0,12450.0,12050.0,12350.0,1701200],["2022-03-02",12400.0,12450.0,12250.0,12400.0,1782400],["2022-03-03",12450.0,13250.0,12400.0,13250.0,2832100],["2022-03-04",14150.0,14150.0,14150.0,14150.0,2554300],["2022-03-07",14650.0,15000.0,13500.0,14100.0,6254600],["2022-03-08",13800.0,15050.0,13650.0,15050.0,5773800],["2022-03-09",15300.0,15950.0,14200.0,15450.0,3668000],["2022-03-10",15450.0,16500.0,15200.0,16500.0,4508700],["2022-03-11",16500.0,17200.0,15350.0,15350.0,7204400],["2022-03-14",15350.0,15350.0,14300.0,14300.0,4872700],["2022-03-15",14000.0,14350.0,13300.0,14350.0,3283500],["2022-03-16",14550.0,15350.0,14400.0,15350.0,2085700],["2022-03-17",15700.0,16000.0,14850.0,15000.0,2743100],["2022-03-18",14750.0,15200.0,14750.0,14900.0,2007600],["2022-03-21",15000.0,15700.0,14750.0,15400.0,2061900],["2022-03-22",15350.0,15750.0,15100.0,15200.0,2027100],["2022-03-23",15200.0,15700.0,15000.0,15250.0,1872100],["2022-03-24",15250.0,16000.0,15100.0,15700.0,3433000],["2022-03-25",15700.0,16750.0,15700.0,16750.0,4836600],["2022-03-28",16300.0,17800.0,15950.0,17400.0,4934000],["2022-03-29",17500.0,18000.0,17000.0,17400.0,2824600],["2022-03-30",16450.0,17200.0,16200.0,16200.0,5298200],["2022-03-31",16200.0,17000.0,15800.0,15800.0,3808900],["2022-04-01",15700.0,16900.0,15550.0,16700.0,2617400],["2022-04-04",17000.0,17300.0,16600.0,16600.0,2038100],["2022-04-05",16450.0,16850.0,16400.0,16600.0,1418400],["2022-04-06",16600.0,17300.0,16500.0,16750.0,2506100],["2022-04-07",16800.0,16800.0,16200.0,16200.0,1510600],["2022-04-08",15950.0,16500.0,15950.0,16000.0,1388100],["2022-04-12",16500.0,16500.0,14900.0,14900.0,2050000],["2022-04-13",14950.0,15400.0,14050.0,15300.0,1790200],["2022-04-14",15500.0,15700.0,15200.0,15300.0,1023600],["2022-04-15",15300.0,15800.0,15100.0,15100.0,1169300],["2022-04-18",15100.0,15100.0,14050.0,14050.0,2139700],["2022-04-19",13850.0,14350.0,13100.0,13100.0,1930800],["2022-04-20",12700.0,13000.0,12200.0,12200.0,1882600],["2022-04-21",11350.0,11500.0,11350.0,11350.0,1969200],["2022-04-22",10700.0,11800.0,10600.0,11000.0,1568700],["2022-04-25",10800.0,11750.0,10750.0,11750.0,1666200],["2022-04-26",11850.0,12550.0,11500.0,12550.0,1556400],["2022-04-27",13100.0,13400.0,12400.0,13350.0,1451900],["2022-04-28",13400.0,14100.0,13350.0,13400.0,1170400],["2022-04-29",13200.0,13950.0,12800.0,13450.0,1162600],["2022-05-04",13300.0,13700.0,13100.0,13200.0,742300],["2022-05-05",13200.0,13400.0,12300.0,12700.0,1141100],["2022-05-06",12150.0,12650.0,12100.0,12100.0,594900],["2022-05-09",11600.0,12050.0,11300.0,11300.0,1176500],["2022-05-10",10800.0,12000.0,10700.0,12000.0,958600],["2022-05-11",12500.0,12500.0,12000.0,12200.0,753700],["2022-05-12",11950.0,12150.0,11350.0,11350.0,949700],["2022-05-13",10950.0,11350.0,10600.0,10600.0,1236500],["2022-05-16",11000.0,11300.0,10500.0,10550.0,656700],["2022-05-17",10300.0,11250.0,10300.0,11250.0,712200],["2022-05-18",11600.0,11600.0,11100.0,11100.0,965000],["2022-05-19",11200.0,11200.0,10800.0,10900.0,538600],["2022-05-20",10950.0,11250.0,10900.0,11000.0,610400],["2022-05-23",11000.0,11350.0,10550.0,10650.0,735300],["2022-05-24",10650.0,10750.0,10100.0,10450.0,784900],["2022-05-25",10500.0,10950.0,10350.0,10900.0,825500],["2022-05-26",10900.0,11200.0,10800.0,10850.0,664800],["2022-05-27",10850.0,11200.0,10750.0,11100.0,828900],["2022-05-30",11200.0,11350.0,10900.0,11150.0,762400],["2022-05-31",10900.0,11200.0,10900.0,10900.0,524700],["2022-06-01",10750.0,11000.0,10600.0,10950.0,689800],["2022-06-02",11000.0,11000.0,10450.0,10600.0,971200],["2022-06-03",10650.0,10650.0,10200.0,10300.0,555000],["2022-06-06",10200.0,10400.0,9580.0,9580.0,1679600],["2022-06-07",9250.0,9440.0,8910.0,9110.0,2146300],["2022-06-08",9110.0,9730.0,9110.0,9690.0,626500],["2022-06-09",9500.0,9850.0,9500.0,9690.0,361400],["2022-06-10",9500.0,9600.0,9050.0,9100.0,589900],["2022-06-13",8800.0,8800.0,8470.0,8470.0,968500],["2022-06-14",7880.0,8000.0,7880.0,7880.0,1999000],["2022-06-15",8000.0,8000.0,7330.0,7330.0,667900],["2022-06-16",7050.0,7500.0,6820.0,6820.0,3040300],["2022-06-17",6350.0,6360.0,6350.0,6350.0,260300],["2022-06-20",5910.0,6060.0,5910.0,5910.0,1725300],["2022-06-21",5510.0,5710.0,5500.0,5500.0,1799600],["2022-06-22",5210.0,5880.0,5210.0,5880.0,1315000],["2022-06-23",6180.0,6180.0,5900.0,6000.0,641200],["2022-06-24",6000.0,6220.0,5810.0,6100.0,753600],["2022-06-27",6150.0,6250.0,6010.0,6190.0,459500],["2022-06-28",6230.0,6620.0,6220.0,6620.0,277000],["2022-06-29",7080.0,7080.0,6450.0,6750.0,1701700],["2022-06-30",6990.0,6990.0,6390.0,6400.0,787000],["2022-07-01",6400.0,6400.0,5960.0,5960.0,1009600],["2022-07-04",6010.0,6200.0,5960.0,6090.0,698700],["2022-07-05",6100.0,6150.0,5670.0,5900.0,720900],["2022-07-06",5650.0,5900.0,5540.0,5540.0,442800],["2022-07-07",5350.0,5700.0,5350.0,5540.0,561800],["2022-07-08",5540.0,5780.0,5540.0,5630.0,514200],["2022-07-11",5630.0,5950.0,5630.0,5760.0,550500],["2022-07-12",5760.0,6150.0,5750.0,6130.0,793700],["2022-07-13",6300.0,6380.0,6130.0,6250.0,763300],["2022-07-14",6180.0,6250.0,6010.0,6120.0,568900],["2022-07-15",6200.0,6540.0,6150.0,6400.0,1234100],["2022-07-18",6500.0,6550.0,6210.0,6210.0,401800],["2022-07-19",6230.0,6500.0,6150.0,6420.0,635600],["2022-07-20",6500.0,6860.0,6500.0,6860.0,1405100],["2022-07-21",6910.0,7200.0,6650.0,6730.0,892700],["2022-07-22",6720.0,7030.0,6680.0,6700.0,1441000],["2022-07-25",6710.0,6710.0,6400.0,6460.0,634200],["2022-07-26",6420.0,6580.0,6240.0,6250.0,570200],["2022-07-27",6160.0,6190.0,5820.0,5970.0,1166300],["2022-07-28",6150.0,6290.0,6150.0,6250.0,687700],["2022-07-29",6400.0,6450.0,6280.0,6320.0,540500],["2022-08-01",6400.0,6480.0,6300.0,6420.0,816300],["2022-08-02",6420.0,6860.0,6420.0,6860.0,1619500],["2022-08-03",6660.0,7150.0,6660.0,6960.0,1516200],["2022-08-04",7100.0,7200.0,6950.0,6990.0,1173300],["2022-08-05",6990.0,7350.0,6960.0,7220.0,1367100],["2022-08-08",7380.0,7500.0,7080.0,7450.0,1376300],["2022-08-09",7600.0,7620.0,7420.0,7460.0,1160900],["2022-08-10",7500.0,7500.0,7380.0,7390.0,991400],["2022-08-11",7420.0,7620.0,7100.0,7250.0,1505200],["2022-08-12",7230.0,7400.0,7230.0,7300.0,503800],["2022-08-15",7500.0,7500.0,7260.0,7310.0,473600],["2022-08-16",7300.0,7380.0,7300.0,7350.0,518900],["2022-08-17",7390.0,7610.0,7050.0,7300.0,822600],["2022-08-18",7260.0,7320.0,7050.0,7200.0,537900],["2022-08-19",7210.0,7300.0,6950.0,7000.0,683900],["2022-08-22",6900.0,6900.0,6620.0,6740.0,735400],["2022-08-23",6510.0,6940.0,6510.0,6930.0,455800],["2022-08-24",7120.0,7120.0,6930.0,6980.0,474100],["2022-08-25",7090.0,7120.0,6930.0,6980.0,472900],["2022-08-26",6960.0,7040.0,6750.0,6810.0,536900],["2022-08-29",6510.0,6720.0,6500.0,6600.0,725600],["2022-08-30",6820.0,6820.0,6600.0,6640.0,410900],["2022-08-31",6510.0,6750.0,6510.0,6740.0,339200],["2022-09-05",6770.0,6770.0,6560.0,6600.0,303700],["2022-09-06",6540.0,6740.0,6540.0,6580.0,369700],["2022-09-07",6370.0,6510.0,6120.0,6120.0,801900],["2022-09-08",6200.0,6230.0,5750.0,5810.0,699900],["2022-09-09",5950.0,5950.0,5750.0,5810.0,479700],["2022-09-12",6050.0,6080.0,5850.0,5880.0,896000],["2022-09-13",5900.0,5950.0,5840.0,5890.0,641800],["2022-09-14",5800.0,5870.0,5700.0,5850.0,512800],["2022-09-15",5840.0,5880.0,5750.0,5760.0,789300],["2022-09-16",5700.0,5800.0,5460.0,5480.0,1479900],["2022-09-19",5480.0,5620.0,5100.0,5100.0,908200],["2022-09-20",5210.0,5210.0,4750.0,5090.0,761800],["2022-09-21",5000.0,5440.0,5000.0,5440.0,777500],["2022-09-22",5450.0,5820.0,5450.0,5820.0,1295000],["2022-09-23",5900.0,6210.0,5890.0,6060.0,1308600],["2022-09-26",6050.0,6050.0,5640.0,5640.0,705700],["2022-09-27",5430.0,5650.0,5260.0,5270.0,644800],["2022-09-28",5130.0,5520.0,5130.0,5290.0,531600],["2022-09-29",5490.0,5540.0,5250.0,5290.0,403100],["2022-09-30",5270.0,5400.0,4930.0,5400.0,1175200],["2022-10-03",5400.0,5400.0,5030.0,5030.0,454100],["2022-10-04",5040.0,5250.0,4890.0,4890.0,449200],["2022-10-05",4930.0,5140.0,4930.0,5130.0,310000],["2022-10-06",5130.0,5130.0,4900.0,4900.0,479400],["2022-10-07",4850.0,4850.0,4560.0,4560.0,870700],["2022-10-10",4550.0,4690.0,4330.0,4660.0,322600],["2022-10-11",4700.0,4700.0,4340.0,4340.0,559400],["2022-10-12",4350.0,4550.0,4310.0,4450.0,267100],["2022-10-13",4350.0,4560.0,4350.0,4530.0,115600],["2022-10-14",4700.0,4730.0,4620.0,4680.0,282700],["2022-10-17",4650.0,4820.0,4510.0,4700.0,201400],["2022-10-18",4750.0,4900.0,4740.0,4740.0,334600],["2022-10-19",4890.0,4890.0,4730.0,4750.0,198300],["2022-10-20",4760.0,4880.0,4580.0,4700.0,130700],["2022-10-21",4750.0,4750.0,4380.0,4380.0,324700],["2022-10-24",4480.0,4480.0,4080.0,4080.0,570500],["2022-10-25",4080.0,4250.0,3800.0,4030.0,555600],["2022-10-26",4080.0,4080.0,3750.0,3850.0,221400],["2022-10-27",4000.0,4110.0,3630.0,4110.0,398500],["2022-10-28",4300.0,4300.0,4090.0,4090.0,194900],["2022-10-31",4100.0,4130.0,3860.0,4030.0,195500],["2022-11-01",4130.0,4130.0,3950.0,3960.0,141500],["2022-11-02",3910.0,4050.0,3910.0,3960.0,145600],["2022-11-03",3880.0,3960.0,3840.0,3850.0,244900],["2022-11-04",3850.0,3850.0,3590.0,3600.0,483800],["2022-11-07",3600.0,3650.0,3350.0,3350.0,565600],["2022-11-08",3120.0,3350.0,3120.0,3160.0,284900],["2022-11-09",3200.0,3300.0,3150.0,3160.0,164300],["2022-11-10",2970.0,3100.0,2940.0,2940.0,365700],["2022-11-11",2850.0,2990.0,2740.0,2740.0,481400],["2022-11-14",2600.0,2700.0,2550.0,2550.0,638700],["2022-11-15",2540.0,2540.0,2380.0,2380.0,267200],["2022-11-16",2220.0,2540.0,2220.0,2540.0,700200],["2022-11-17",2700.0,2710.0,2690.0,2710.0,347300],["2022-11-18",2890.0,2890.0,2710.0,2890.0,946300],["2022-11-21",3090.0,3090.0,3070.0,3090.0,481200],["2022-11-22",3300.0,3300.0,3250.0,3300.0,1088600],["2022-11-23",3530.0,3530.0,3100.0,3100.0,787700],["2022-11-24",3010.0,3270.0,2940.0,3110.0,304600],["2022-11-25",3190.0,3320.0,3150.0,3320.0,421200],["2022-11-28",3300.0,3550.0,3300.0,3550.0,829400],["2022-11-29",3690.0,3780.0,3400.0,3620.0,876300],["2022-11-30",3640.0,3720.0,3530.0,3630.0,516400],["2022-12-01",3750.0,3880.0,3610.0,3780.0,2075100],["2022-12-02",3790.0,4000.0,3580.0,4000.0,679700],["2022-12-05",4230.0,4280.0,3900.0,4280.0,1847700],["2022-12-06",4350.0,4570.0,3990.0,4000.0,1556200],["2022-12-07",4000.0,4050.0,3720.0,3720.0,1073300],["2022-12-08",3800.0,3910.0,3700.0,3720.0,833300],["2022-12-09",3720.0,3800.0,3530.0,3670.0,465000],["2022-12-12",3880.0,3920.0,3710.0,3800.0,992100],["2022-12-13",3940.0,3940.0,3650.0,3880.0,347700],["2022-12-14",3990.0,4050.0,3800.0,3830.0,634900],["2022-12-15",3890.0,3950.0,3800.0,3850.0,287500],["2022-12-16",3830.0,3930.0,3760.0,3820.0,417000],["2022-12-19",3820.0,3900.0,3720.0,3720.0,342500],["2022-12-20",3700.0,3720.0,3460.0,3480.0,857800],["2022-12-21",3480.0,3500.0,3240.0,3250.0,414300],["2022-12-22",3300.0,3380.0,3160.0,3260.0,225800],["2022-12-23",3260.0,3320.0,3200.0,3250.0,195800],["2022-12-26",3250.0,3280.0,3100.0,3100.0,280100],["2022-12-27",3050.0,3230.0,3050.0,3230.0,159100],["2022-12-28",3300.0,3380.0,3200.0,3340.0,245100],["2022-12-29",3350.0,3370.0,3200.0,3340.0,185400],["2022-12-30",3290.0,3360.0,3250.0,3250.0,258700],["2023-01-03",3250.0,3460.0,3250.0,3440.0,255700],["2023-01-04",3440.0,3600.0,3200.0,3440.0,407400],["2023-01-05",3490.0,3490.0,3270.0,3440.0,355000],["2023-01-06",3330.0,3490.0,3310.0,3350.0,309100],["2023-01-09",3360.0,3550.0,3340.0,3360.0,175100],["2023-01-10",3300.0,3390.0,3300.0,3370.0,349300],["2023-01-11",3370.0,3450.0,3370.0,3370.0,247600],["2023-01-12",3360.0,3420.0,3310.0,3340.0,138600],["2023-01-13",3310.0,3370.0,3310.0,3310.0,197500],["2023-01-16",3250.0,3310.0,3230.0,3230.0,93700],["2023-01-17",3240.0,3270.0,3230.0,3260.0,261100],["2023-01-18",3280.0,3380.0,3250.0,3310.0,399900],["2023-01-19",3310.0,3540.0,3300.0,3540.0,436200],["2023-01-27",3700.0,3730.0,3600.0,3640.0,363900],["2023-01-30",3700.0,3820.0,3640.0,3760.0,534700],["2023-01-31",3760.0,3760.0,3650.0,3700.0,340400],["2023-02-01",3760.0,3770.0,3500.0,3500.0,372700],["2023-02-02",3500.0,3550.0,3410.0,3420.0,229700],["2023-02-03",3420.0,3450.0,3390.0,3430.0,186500],["2023-02-06",3450.0,3460.0,3400.0,3450.0,117700],["2023-02-07",3430.0,3530.0,3350.0,3440.0,267700],["2023-02-08",3440.0,3510.0,3350.0,3440.0,165300],["2023-02-09",3500.0,3500.0,3410.0,3430.0,234000],["2023-02-10",3410.0,3480.0,3390.0,3390.0,213500],["2023-02-13",3210.0,3380.0,3180.0,3180.0,285800],["2023-02-14",3290.0,3290.0,3160.0,3160.0,326500],["2023-02-15",3200.0,3250.0,3130.0,3180.0,159000],["2023-02-16",3180.0,3260.0,3180.0,3250.0,255800],["2023-02-17",3220.0,3260.0,3180.0,3250.0,176600],["2023-02-20",3200.0,3390.0,3200.0,3390.0,266700],["2023-02-21",3390.0,3490.0,3390.0,3400.0,314600],["2023-02-22",3320.0,3380.0,3180.0,3290.0,295200],["2023-02-23",3210.0,3330.0,3160.0,3200.0,333100],["2023-02-24",3250.0,3280.0,3190.0,3200.0,359700],["2023-02-27",3240.0,3240.0,3150.0,3150.0,403600],["2023-02-28",3160.0,3220.0,3140.0,3170.0,367000],["2023-03-01",3210.0,3210.0,3140.0,3180.0,214400],["2023-03-02",3200.0,3250.0,3160.0,3160.0,190400],["2023-03-03",3180.0,3200.0,3130.0,3140.0,179800],["2023-03-06",3220.0,3220.0,3140.0,3160.0,126900],["2023-03-07",3170.0,3200.0,3120.0,3160.0,216700],["2023-03-08",3130.0,3180.0,3100.0,3160.0,168300],["2023-03-09",3170.0,3240.0,3170.0,3240.0,415400],["2023-03-10",3210.0,3250.0,3180.0,3220.0,279400],["2023-03-13",3150.0,3190.0,3130.0,3130.0,212500],["2023-03-14",3140.0,3150.0,2970.0,3010.0,650300],["2023-03-15",3070.0,3120.0,3040.0,3060.0,228600],["2023-03-16",2910.0,3080.0,2910.0,3040.0,164300],["2023-03-17",3060.0,3070.0,2990.0,3010.0,239800],["2023-03-20",3010.0,3040.0,2950.0,2970.0,320800],["2023-03-21",2980.0,3040.0,2940.0,3000.0,203200],["2023-03-22",3000.0,3020.0,2990.0,3000.0,177500],["2023-03-23",3000.0,3000.0,2940.0,2970.0,92700],["2023-03-24",2970.0,3010.0,2950.0,2970.0,118300],["2023-03-27",2980.0,3010.0,2960.0,2980.0,268700],["2023-03-28",2980.0,3010.0,2970.0,2980.0,394100],["2023-03-29",3000.0,3000.0,2960.0,2970.0,201500],["2023-03-30",3000.0,3010.0,2970.0,3000.0,254800],["2023-03-31",2990.0,3010.0,2990.0,3010.0,156400],["2023-04-03",3030.0,3060.0,3000.0,3020.0,335500],["2023-04-04",3020.0,3050.0,2960.0,3020.0,371900],["2023-04-05",3010.0,3200.0,3010.0,3200.0,753800],["2023-04-06",3300.0,3300.0,3180.0,3180.0,513000],["2023-04-07",3150.0,3170.0,3050.0,3070.0,575500],["2023-04-10",3110.0,3160.0,3030.0,3030.0,353500],["2023-04-11",3030.0,3090.0,3010.0,3030.0,336800],["2023-04-12",3060.0,3060.0,3030.0,3050.0,365600],["2023-04-13",3060.0,3060.0,3010.0,3050.0,392300],["2023-04-14",3060.0,3060.0,2980.0,2980.0,469000],["2023-04-17",2980.0,2990.0,2940.0,2980.0,321600],["2023-04-18",3000.0,3030.0,2960.0,3010.0,481400],["2023-04-19",3040.0,3040.0,2970.0,2970.0,204700],["2023-04-20",2970.0,3000.0,2900.0,2980.0,175500],["2023-04-21",3000.0,3000.0,2850.0,2900.0,383000],["2023-04-24",2900.0,2920.0,2850.0,2850.0,297400],["2023-04-25",2930.0,2930.0,2830.0,2840.0,393400],["2023-04-26",2840.0,2900.0,2810.0,2840.0,243700],["2023-04-27",2900.0,2900.0,2790.0,2840.0,361500],["2023-04-28",2890.0,2890.0,2780.0,2860.0,555100],["2023-05-04",2830.0,2870.0,2820.0,2850.0,247900],["2023-05-05",2870.0,2870.0,2800.0,2810.0,228000],["2023-05-08",2830.0,3000.0,2820.0,3000.0,914100],["2023-05-09",3100.0,3100.0,2960.0,3020.0,594700],["2023-05-10",3050.0,3100.0,2900.0,3090.0,973600],["2023-05-11",3190.0,3190.0,3110.0,3130.0,623000],["2023-05-12",3120.0,3140.0,3000.0,3090.0,800100],["2023-05-15",3090.0,3300.0,3090.0,3240.0,1363300],["2023-05-16",3270.0,3270.0,3160.0,3190.0,462700],["2023-05-17",3160.0,3370.0,3160.0,3260.0,1390800],["2023-05-18",3360.0,3360.0,3220.0,3250.0,481700],["2023-05-19",3250.0,3260.0,3030.0,3130.0,1030600],["2023-05-22",3180.0,3180.0,3120.0,3140.0,200100],["2023-05-23",3140.0,3140.0,3100.0,3120.0,496100],["2023-05-24",3110.0,3180.0,3110.0,3120.0,522000],["2023-05-25",3130.0,3200.0,3110.0,3180.0,537300],["2023-05-26",3180.0,3400.0,3180.0,3400.0,1779900],["2023-05-29",3630.0,3630.0,3510.0,3630.0,1401900],["2023-05-30",3880.0,3880.0,3680.0,3800.0,2426700],["2023-05-31",3800.0,3990.0,3710.0,3790.0,1543300],["2023-06-01",3850.0,4050.0,3850.0,4050.0,1918400],["2023-06-02",4290.0,4320.0,3990.0,4070.0,1777900],["2023-06-05",4100.0,4170.0,3940.0,3940.0,1134200],["2023-06-06",3950.0,4200.0,3930.0,4120.0,855600],["2023-06-07",4130.0,4350.0,4120.0,4200.0,906700],["2023-06-08",4290.0,4380.0,4170.0,4170.0,1130100],["2023-06-09",4170.0,4200.0,3950.0,4000.0,1035300],["2023-06-12",4060.0,4190.0,4000.0,4180.0,854300],["2023-06-13",4350.0,4470.0,4340.0,4470.0,940700],["2023-06-14",4780.0,4780.0,4510.0,4510.0,3484800],["2023-06-15",4500.0,4680.0,4480.0,4650.0,1497100],["2023-06-16",4600.0,4840.0,4330.0,4330.0,1984300],["2023-06-19",4290.0,4290.0,4030.0,4030.0,1726600],["2023-06-20",4030.0,4200.0,4000.0,4160.0,610000],["2023-06-21",4160.0,4210.0,4090.0,4150.0,559000],["2023-06-22",4160.0,4260.0,4080.0,4200.0,987100],["2023-06-23",4150.0,4320.0,4150.0,4200.0,605200],["2023-06-26",4190.0,4200.0,3990.0,3990.0,1568800],["2023-06-27",4000.0,4100.0,3990.0,4000.0,520900],["2023-06-28",4020.0,4080.0,3960.0,4000.0,484600],["2023-06-29",3970.0,4000.0,3810.0,3810.0,832400],["2023-06-30",3810.0,3870.0,3770.0,3800.0,566700],["2023-07-03",3820.0,3860.0,3780.0,3830.0,279300],["2023-07-04",3810.0,4000.0,3810.0,3980.0,446500],["2023-07-05",3980.0,4050.0,3970.0,3980.0,416900],["2023-07-06",4000.0,4060.0,3800.0,3870.0,403600],["2023-07-07",3850.0,3950.0,3820.0,3950.0,388000],["2023-07-10",4000.0,4050.0,3950.0,4000.0,513800],["2023-07-11",4000.0,4040.0,3910.0,4000.0,844500],["2023-07-12",4030.0,4030.0,3930.0,3970.0,384100],["2023-07-13",3950.0,4030.0,3920.0,3920.0,412700],["2023-07-14",3980.0,4020.0,3930.0,3970.0,651200],["2023-07-17",4050.0,4150.0,4000.0,4150.0,1033500],["2023-07-18",4150.0,4200.0,4060.0,4110.0,960300],["2023-07-19",4100.0,4100.0,3940.0,4010.0,869300],["2023-07-20",4040.0,4040.0,3950.0,4000.0,335300],["2023-07-21",4050.0,4060.0,3990.0,4060.0,554100],["2023-07-24",4100.0,4300.0,4040.0,4270.0,1321400],["2023-07-25",4270.0,4300.0,4110.0,4130.0,744400],["2023-07-26",4170.0,4360.0,4120.0,4290.0,2008200],["2023-07-27",4390.0,4390.0,4200.0,4250.0,865000],["2023-07-28",4250.0,4400.0,4250.0,4310.0,1453500],["2023-07-31",4310.0,4400.0,4260.0,4300.0,980900],["2023-08-01",4300.0,4380.0,4100.0,4100.0,1210600],["2023-08-02",4060.0,4190.0,4060.0,4170.0,877800],["2023-08-03",4160.0,4340.0,4150.0,4240.0,546500],["2023-08-04",4300.0,4310.0,4160.0,4160.0,1067400],["2023-08-07",4180.0,4320.0,4180.0,4270.0,990100],["2023-08-08",4370.0,4560.0,4300.0,4560.0,1493400],["2023-08-09",4870.0,4870.0,4620.0,4640.0,3065300],["2023-08-10",4640.0,4700.0,4450.0,4470.0,1467900],["2023-08-11",4530.0,4530.0,4350.0,4450.0,1001300],["2023-08-14",4460.0,4600.0,4450.0,4500.0,814300],["2023-08-15",4580.0,4600.0,4470.0,4490.0,731900],["2023-08-16",4490.0,4490.0,4400.0,4420.0,886200],["2023-08-17",4430.0,4480.0,4380.0,4420.0,718000],["2023-08-18",4300.0,4420.0,4120.0,4120.0,2184800],["2023-08-21",4000.0,4120.0,3920.0,3990.0,601400],["2023-08-22",4000.0,4070.0,3900.0,3990.0,542100],["2023-08-23",4000.0,4120.0,3980.0,3990.0,476300],["2023-08-24",4000.0,4240.0,4000.0,4240.0,297700],["2023-08-25",4080.0,4450.0,4080.0,4450.0,410800],["2023-08-28",4390.0,4390.0,4180.0,4300.0,1434200],["2023-08-29",4290.0,4300.0,4160.0,4170.0,462900],["2023-08-30",4170.0,4220.0,4110.0,4190.0,301300],["2023-08-31",4240.0,4290.0,4190.0,4230.0,357600],["2023-09-05",4350.0,4350.0,4230.0,4240.0,336500],["2023-09-06",4250.0,4270.0,4220.0,4260.0,490200],["2023-09-07",4280.0,4420.0,4250.0,4260.0,917100],["2023-09-08",4280.0,4550.0,4220.0,4550.0,3071000],["2023-09-11",4610.0,4700.0,4360.0,4360.0,1281600],["2023-09-12",4360.0,4430.0,4250.0,4340.0,808400],["2023-09-13",4340.0,4350.0,4040.0,4070.0,1423700],["2023-09-14",4040.0,4190.0,4040.0,4100.0,762400],["2023-09-15",4100.0,4180.0,4040.0,4040.0,545000],["2023-09-18",3760.0,3900.0,3760.0,3820.0,1474300],["2023-09-19",3800.0,3950.0,3800.0,3940.0,371300],["2023-09-20",3940.0,3990.0,3880.0,3970.0,334100],["2023-09-21",4000.0,4040.0,3920.0,3960.0,361100],["2023-09-22",3800.0,3950.0,3780.0,3890.0,536400],["2023-09-25",3990.0,3990.0,3680.0,3690.0,403600],["2023-09-26",3630.0,3760.0,3570.0,3610.0,488700],["2023-09-27",3600.0,3640.0,3360.0,3500.0,560300],["2023-09-28",3590.0,3590.0,3480.0,3550.0,174800],["2023-09-29",3550.0,3630.0,3530.0,3560.0,147700],["2023-10-02",3580.0,3580.0,3480.0,3540.0,216900],["2023-10-03",3480.0,3590.0,3430.0,3430.0,173300],["2023-10-04",3430.0,3530.0,3400.0,3530.0,110200],["2023-10-05",3450.0,3500.0,3290.0,3290.0,1184500],["2023-10-06",3300.0,3300.0,3060.0,3090.0,993100],["2023-10-09",2950.0,3080.0,2950.0,3000.0,555600],["2023-10-10",3150.0,3210.0,3150.0,3210.0,235700],["2023-10-11",3290.0,3400.0,3190.0,3280.0,420200],["2023-10-12",3330.0,3340.0,3220.0,3300.0,344300],["2023-10-13",3210.0,3280.0,3180.0,3200.0,139900],["2023-10-16",3260.0,3260.0,3150.0,3160.0,183400],["2023-10-17",3250.0,3250.0,2950.0,3060.0,291500],["2023-10-18",3060.0,3060.0,2860.0,2980.0,664100],["2023-10-19",2980.0,2980.0,2910.0,2910.0,383500],["2023-10-20",2910.0,2990.0,2810.0,2990.0,342700],["2023-10-23",2990.0,2990.0,2790.0,2790.0,1376600],["2023-10-24",2600.0,2800.0,2600.0,2720.0,404000],["2023-10-25",2720.0,2790.0,2680.0,2710.0,178500],["2023-10-26",2710.0,2710.0,2530.0,2530.0,413100],["2023-10-27",2600.0,2600.0,2400.0,2440.0,168200],["2023-10-30",2400.0,2500.0,2370.0,2420.0,150500],["2023-10-31",2410.0,2410.0,2350.0,2350.0,128800],["2023-11-01",2320.0,2350.0,2190.0,2240.0,360000],["2023-11-02",2240.0,2390.0,2240.0,2390.0,274900],["2023-11-03",2390.0,2390.0,2230.0,2230.0,371900],["2023-11-06",2200.0,2200.0,2080.0,2080.0,421800],["2023-11-07",2050.0,2050.0,1940.0,1940.0,361900],["2023-11-08",1810.0,1940.0,1810.0,1810.0,310300],["2023-11-09",1690.0,1930.0,1690.0,1900.0,3156000],["2023-11-10",1900.0,1930.0,1770.0,1790.0,1796100],["2023-11-13",1790.0,1790.0,1790.0,1790.0,0],["2023-11-14",1790.0,1790.0,1790.0,1790.0,0],["2023-11-15",1790.0,1790.0,1790.0,1790.0,0],["2023-11-16",1790.0,1790.0,1790.0,1790.0,0],["2023-11-17",1790.0,1790.0,1790.0,1790.0,0],["2023-11-20",1790.0,1790.0,1790.0,1790.0,0],["2023-11-21",1790.0,1790.0,1790.0,1790.0,0],["2023-11-22",1790.0,1790.0,1790.0,1790.0,0],["2023-11-23",1790.0,1790.0,1790.0,1790.0,0],["2023-11-24",1790.0,1790.0,1790.0,1790.0,0],["2023-11-27",1790.0,1790.0,1790.0,1790.0,0],["2023-11-28",1790.0,1790.0,1790.0,1790.0,0],["2023-11-29",1790.0,1790.0,1790.0,1790.0,0],["2023-11-30",1790.0,1790.0,1790.0,1790.0,0],["2023-12-01",1790.0,1790.0,1790.0,1790.0,0],["2023-12-04",1790.0,1790.0,1790.0,1790.0,0],["2023-12-05",1790.0,1790.0,1790.0,1790.0,0],["2023-12-06",1790.0,1790.0,1790.0,1790.0,0],["2023-12-07",1790.0,1790.0,1790.0,1790.0,0],["2023-12-08",1790.0,1790.0,1790.0,1790.0,0],["2023-12-11",1790.0,1790.0,1790.0,1790.0,0],["2023-12-12",1790.0,1790.0,1790.0,1790.0,0],["2023-12-13",1790.0,1790.0,1790.0,1790.0,0],["2023-12-14",1790.0,1790.0,1790.0,1790.0,0],["2023-12-15",1790.0,1790.0,1790.0,1790.0,0],["2023-12-18",1790.0,1790.0,1790.0,1790.0,0],["2023-12-19",1790.0,1790.0,1790.0,1790.0,0],["2023-12-20",1790.0,1790.0,1790.0,1790.0,0],["2023-12-21",1790.0,1790.0,1790.0,1790.0,0],["2023-12-22",1790.0,1790.0,1790.0,1790.0,0],["2023-12-25",1790.0,1790.0,1790.0,1790.0,0],["2023-12-26",1790.0,1790.0,1790.0,1790.0,0],["2023-12-27",1790.0,1790.0,1790.0,1790.0,0],["2023-12-28",1790.0,1790.0,1790.0,1790.0,0],["2023-12-29",1790.0,1790.0,1790.0,1790.0,0],["2024-01-02",1790.0,1790.0,1790.0,1790.0,0],["2024-01-03",1790.0,1790.0,1790.0,1790.0,0],["2024-01-04",1790.0,1790.0,1790.0,1790.0,0],["2024-01-05",1790.0,1790.0,1790.0,1790.0,0],["2024-01-08",1790.0,1790.0,1790.0,1790.0,0],["2024-01-09",1790.0,1790.0,1790.0,1790.0,0],["2024-01-10",1790.0,1790.0,1790.0,1790.0,0],["2024-01-11",1790.0,1790.0,1790.0,1790.0,0],["2024-01-12",1790.0,1790.0,1790.0,1790.0,0],["2024-01-15",1790.0,1790.0,1790.0,1790.0,0],["2024-01-16",1790.0,1790.0,1790.0,1790.0,0],["2024-01-17",1790.0,1790.0,1790.0,1790.0,0],["2024-01-18",1790.0,1790.0,1790.0,1790.0,0],["2024-01-19",1790.0,1790.0,1790.0,1790.0,0],["2024-01-22",1790.0,1790.0,1790.0,1790.0,0],["2024-01-23",1790.0,1790.0,1790.0,1790.0,0],["2024-01-24",1790.0,1790.0,1790.0,1790.0,0],["2024-01-25",1790.0,1790.0,1790.0,1790.0,0],["2024-01-26",1790.0,1790.0,1790.0,1790.0,0],["2024-01-29",1790.0,1790.0,1790.0,1790.0,0],["2024-01-30",1790.0,1790.0,1790.0,1790.0,0],["2024-01-31",1790.0,1790.0,1790.0,1790.0,0],["2024-02-01",1790.0,1790.0,1790.0,1790.0,0],["2024-02-02",1790.0,1790.0,1790.0,1790.0,0],["2024-02-05",1790.0,1790.0,1790.0,1790.0,0],["2024-02-06",1790.0,1790.0,1790.0,1790.0,0],["2024-02-07",1790.0,1790.0,1790.0,1790.0,0],["2024-02-15",1790.0,1790.0,1790.0,1790.0,0],["2024-02-16",1790.0,1790.0,1790.0,1790.0,0],["2024-02-19",1790.0,1790.0,1790.0,1790.0,0],["2024-02-20",1790.0,1790.0,1790.0,1790.0,0],["2024-02-21",1790.0,1790.0,1790.0,1790.0,0],["2024-02-22",1790.0,1790.0,1790.0,1790.0,0],["2024-02-23",1790.0,1790.0,1790.0,1790.0,0],["2024-02-26",1790.0,1790.0,1790.0,1790.0,0],["2024-02-27",1790.0,1790.0,1790.0,1790.0,0],["2024-02-28",1790.0,1790.0,1790.0,1790.0,0],["2024-02-29",1790.0,1790.0,1790.0,1790.0,0],["2024-03-01",1790.0,1790.0,1790.0,1790.0,0],["2024-03-04",1790.0,1790.0,1790.0,1790.0,0],["2024-03-05",1790.0,1790.0,1790.0,1790.0,0],["2024-03-06",1790.0,1790.0,1790.0,1790.0,0],["2024-03-07",1790.0,1790.0,1790.0,1790.0,0],["2024-03-08",1790.0,1790.0,1790.0,1790.0,0],["2024-03-11",1790.0,1790.0,1790.0,1790.0,0],["2024-03-12",1790.0,1790.0,1790.0,1790.0,0],["2024-03-13",1790.0,1790.0,1790.0,1790.0,0],["2024-03-14",1790.0,1790.0,1790.0,1790.0,0],["2024-03-15",1790.0,1790.0,1790.0,1790.0,0],["2024-03-18",1790.0,1790.0,1790.0,1790.0,0],["2024-03-19",1790.0,1790.0,1790.0,1790.0,0],["2024-03-20",1790.0,1790.0,1790.0,1790.0,0],["2024-03-21",1790.0,1790.0,1790.0,1790.0,0],["2024-03-22",1790.0,1790.0,1790.0,1790.0,0],["2024-03-25",1790.0,1790.0,1790.0,1790.0,0],["2024-03-26",1790.0,1790.0,1790.0,1790.0,0],["2024-03-27",1790.0,1790.0,1790.0,1790.0,0],["2024-03-28",1790.0,1790.0,1790.0,1790.0,0],["2024-03-29",1790.0,1790.0,1790.0,1790.0,0],["2024-04-01",1790.0,1790.0,1790.0,1790.0,0],["2024-04-02",1790.0,1790.0,1790.0,1790.0,0],["2024-04-03",1790.0,1790.0,1790.0,1790.0,0],["2024-04-04",1790.0,1790.0,1790.0,1790.0,0],["2024-04-05",1790.0,1790.0,1790.0,1790.0,0],["2024-04-08",1790.0,1790.0,1790.0,1790.0,0],["2024-04-09",1790.0,1790.0,1790.0,1790.0,0],["2024-04-10",1790.0,1790.0,1790.0,1790.0,0],["2024-04-11",1790.0,1790.0,1790.0,1790.0,0],["2024-04-12",1790.0,1790.0,1790.0,1790.0,0],["2024-04-15",1790.0,1790.0,1790.0,1790.0,0],["2024-04-16",1790.0,1790.0,1790.0,1790.0,0],["2024-04-17",1790.0,1790.0,1790.0,1790.0,0],["2024-04-19",1790.0,1790.0,1790.0,1790.0,0],["2024-04-22",1790.0,1790.0,1790.0,1790.0,0],["2024-04-23",1790.0,1790.0,1790.0,1790.0,0],["2024-04-24",1790.0,1790.0,1790.0,1790.0,0],["2024-04-25",1790.0,1790.0,1790.0,1790.0,0],["2024-04-26",1790.0,1790.0,1790.0,1790.0,0],["2024-05-02",1790.0,1790.0,1790.0,1790.0,0],["2024-05-03",1790.0,1790.0,1790.0,1790.0,0],["2024-05-06",1790.0,1790.0,1790.0,1790.0,0],["2024-05-07",1790.0,1790.0,1790.0,1790.0,0],["2024-05-08",1790.0,1790.0,1790.0,1790.0,0],["2024-05-09",1790.0,1790.0,1790.0,1790.0,0],["2024-05-10",1790.0,1790.0,1790.0,1790.0,0],["2024-05-13",1790.0,1790.0,1790.0,1790.0,0],["2024-05-14",1790.0,1790.0,1790.0,1790.0,0],["2024-05-15",1790.0,1790.0,1790.0,1790.0,0],["2024-05-16",1790.0,1790.0,1790.0,1790.0,0],["2024-05-17",1790.0,1790.0,1790.0,1790.0,0],["2024-05-20",1790.0,1790.0,1790.0,1790.0,0],["2024-05-21",1790.0,1790.0,1790.0,1790.0,0],["2024-05-22",1790.0,1790.0,1790.0,1790.0,0],["2024-05-23",1790.0,1790.0,1790.0,1790.0,0],["2024-05-24",1790.0,1790.0,1790.0,1790.0,0],["2024-05-27",1790.0,1790.0,1790.0,1790.0,0],["2024-05-28",1790.0,1790.0,1790.0,1790.0,0],["2024-05-29",1790.0,1790.0,1790.0,1790.0,0],["2024-05-30",1790.0,1790.0,1790.0,1790.0,0],["2024-05-31",1790.0,1790.0,1790.0,1790.0,0],["2024-06-03",1790.0,1790.0,1790.0,1790.0,0],["2024-06-04",1790.0,1790.0,1790.0,1790.0,0],["2024-06-05",1790.0,1790.0,1790.0,1790.0,0],["2024-06-06",1790.0,1790.0,1790.0,1790.0,0],["2024-06-07",1790.0,1790.0,1790.0,1790.0,0],["2024-06-10",1790.0,1790.0,1790.0,1790.0,0],["2024-06-11",1790.0,1790.0,1790.0,1790.0,0],["2024-06-12",1790.0,1790.0,1790.0,1790.0,0],["2024-06-13",1790.0,1790.0,1790.0,1790.0,0],["2024-06-14",1790.0,1790.0,1790.0,1790.0,0],["2024-06-17",1790.0,1790.0,1790.0,1790.0,0],["2024-06-18",1790.0,1790.0,1790.0,1790.0,0],["2024-06-19",1790.0,1790.0,1790.0,1790.0,0],["2024-06-20",1790.0,1790.0,1790.0,1790.0,0],["2024-06-21",1790.0,1790.0,1790.0,1790.0,0],["2024-06-24",1790.0,1790.0,1790.0,1790.0,0],["2024-06-25",1790.0,1790.0,1790.0,1790.0,0],["2024-06-26",1790.0,1790.0,1790.0,1790.0,0],["2024-06-27",1790.0,1790.0,1790.0,1790.0,0],["2024-06-28",1790.0,1790.0,1790.0,1790.0,0],["2024-07-01",1790.0,1790.0,1790.0,1790.0,0],["2024-07-02",1790.0,1790.0,1790.0,1790.0,0],["2024-07-03",1790.0,1790.0,1790.0,1790.0,0],["2024-07-04",1790.0,1790.0,1790.0,1790.0,0],["2024-07-05",1790.0,1790.0,1790.0,1790.0,0],["2024-07-08",1790.0,1790.0,1790.0,1790.0,0],["2024-07-09",1790.0,1790.0,1790.0,1790.0,0],["2024-07-10",1790.0,1790.0,1790.0,1790.0,0],["2024-07-11",1790.0,1790.0,1790.0,1790.0,0],["2024-07-12",1790.0,1790.0,1790.0,1790.0,0],["2024-07-15",1790.0,1790.0,1790.0,1790.0,0],["2024-07-16",1790.0,1790.0,1790.0,1790.0,0],["2024-07-17",1790.0,1790.0,1790.0,1790.0,0],["2024-07-18",1790.0,1790.0,1790.0,1790.0,0],["2024-07-19",1790.0,1790.0,1790.0,1790.0,0],["2024-07-22",1790.0,1790.0,1790.0,1790.0,0],["2024-07-23",1790.0,1790.0,1790.0,1790.0,0],["2024-07-24",1790.0,1790.0,1790.0,1790.0,0],["2024-07-25",1790.0,1790.0,1790.0,1790.0,0],["2024-07-26",1790.0,1790.0,1790.0,1790.0,0],["2024-07-29",1790.0,1790.0,1790.0,1790.0,0],["2024-07-30",1790.0,1790.0,1790.0,1790.0,0],["2024-07-31",1790.0,1790.0,1790.0,1790.0,0],["2024-08-01",1790.0,1790.0,1790.0,1790.0,0],["2024-08-02",1790.0,1790.0,1790.0,1790.0,0],["2024-08-05",1790.0,1790.0,1790.0,1790.0,0],["2024-08-06",1790.0,1790.0,1790.0,1790.0,0],["2024-08-07",1790.0,1790.0,1790.0,1790.0,0],["2024-08-08",1790.0,1790.0,1790.0,1790.0,0],["2024-08-09",1790.0,1790.0,1790.0,1790.0,0],["2024-08-12",1790.0,1790.0,1790.0,1790.0,0],["2024-08-13",1790.0,1790.0,1790.0,1790.0,0],["2024-08-14",1790.0,1790.0,1790.0,1790.0,0],["2024-08-15",1790.0,1790.0,1790.0,1790.0,0],["2024-08-16",1790.0,1790.0,1790.0,1790.0,0],["2024-08-19",1790.0,1790.0,1790.0,1790.0,0],["2024-08-20",1790.0,1790.0,1790.0,1790.0,0],["2024-08-21",1790.0,1790.0,1790.0,1790.0,0],["2024-08-22",1790.0,1790.0,1790.0,1790.0,0],["2024-08-23",1790.0,1790.0,1790.0,1790.0,0],["2024-08-26",1790.0,1790.0,1790.0,1790.0,0],["2024-08-27",1790.0,1790.0,1790.0,1790.0,0],["2024-08-28",1790.0,1790.0,1790.0,1790.0,0],["2024-08-29",1790.0,1790.0,1790.0,1790.0,0],["2024-08-30",1790.0,1790.0,1790.0,1790.0,0],["2024-09-04",1790.0,1790.0,1790.0,1790.0,0],["2024-09-05",1790.0,1790.0,1790.0,1790.0,0],["2024-09-06",1790.0,1790.0,1790.0,1790.0,0],["2024-09-09",1790.0,1790.0,1790.0,1790.0,0],["2024-09-10",1790.0,1790.0,1790.0,1790.0,0],["2024-09-11",1790.0,1790.0,1790.0,1790.0,0],["2024-09-12",1790.0,1790.0,1790.0,1790.0,0],["2024-09-13",1790.0,1790.0,1790.0,1790.0,0],["2024-09-16",1790.0,1790.0,1790.0,1790.0,0],["2024-09-17",1790.0,1790.0,1790.0,1790.0,0],["2024-09-18",1790.0,1790.0,1790.0,1790.0,0],["2024-09-19",1790.0,1790.0,1790.0,1790.0,0],["2024-09-20",1790.0,1790.0,1790.0,1790.0,0],["2024-09-23",1790.0,1790.0,1790.0,1790.0,0],["2024-09-24",1790.0,1790.0,1790.0,1790.0,0],["2024-09-25",1790.0,1790.0,1790.0,1790.0,0],["2024-09-26",1790.0,1790.0,1790.0,1790.0,0],["2024-09-27",1790.0,1790.0,1790.0,1790.0,0],["2024-09-30",1790.0,1790.0,1790.0,1790.0,0],["2024-10-01",1790.0,1790.0,1790.0,1790.0,0],["2024-10-02",1790.0,1790.0,1790.0,1790.0,0],["2024-10-03",1790.0,1790.0,1790.0,1790.0,0],["2024-10-04",1790.0,1790.0,1790.0,1790.0,0],["2024-10-07",1790.0,1790.0,1790.0,1790.0,0],["2024-10-08",1790.0,1790.0,1790.0,1790.0,0],["2024-10-09",1790.0,1790.0,1790.0,1790.0,0],["2024-10-10",1790.0,1790.0,1790.0,1790.0,0],["2024-10-11",1790.0,1790.0,1790.0,1790.0,0],["2024-10-14",1790.0,1790.0,1790.0,1790.0,0],["2024-10-15",1790.0,1790.0,1790.0,1790.0,0],["2024-10-16",1790.0,1790.0,1790.0,1790.0,0],["2024-10-17",1790.0,1790.0,1790.0,1790.0,0],["2024-10-18",1790.0,1790.0,1790.0,1790.0,0],["2024-10-21",1790.0,1790.0,1790.0,1790.0,0],["2024-10-22",1790.0,1790.0,1790.0,1790.0,0],["2024-10-23",1790.0,1790.0,1790.0,1790.0,0],["2024-10-24",1790.0,1790.0,1790.0,1790.0,0],["2024-10-25",1790.0,1790.0,1790.0,1790.0,0],["2024-10-28",1790.0,1790.0,1790.0,1790.0,0],["2024-10-29",1790.0,1790.0,1790.0,1790.0,0],["2024-10-30",1790.0,1790.0,1790.0,1790.0,0],["2024-10-31",1790.0,1790.0,1790.0,1790.0,0],["2024-11-13",1700.0,1700.0,1700.0,1700.0,0],["2024-11-14",1700.0,1700.0,1700.0,1700.0,0],["2024-11-15",1700.0,1700.0,1700.0,1700.0,0],["2024-11-18",1700.0,1700.0,1700.0,1700.0,0],["2024-11-19",1700.0,1700.0,1700.0,1700.0,0],["2024-11-20",1700.0,1700.0,1700.0,1700.0,0],["2024-11-21",1700.0,1700.0,1700.0,1700.0,0],["2024-11-22",1700.0,1700.0,1700.0,1700.0,0],["2024-11-25",1700.0,1700.0,1700.0,1700.0,0],["2024-11-26",1700.0,1700.0,1700.0,1700.0,0],["2024-11-27",1700.0,1700.0,1700.0,1700.0,0],["2024-11-28",1700.0,1700.0,1700.0,1700.0,0],["2024-11-29",1700.0,1700.0,1700.0,1700.0,0],["2024-12-02",1700.0,1700.0,1700.0,1700.0,0],["2024-12-03",1700.0,1700.0,1700.0,1700.0,0],["2024-12-04",1700.0,1700.0,1700.0,1700.0,0],["2024-12-05",1700.0,1700.0,1700.0,1700.0,0],["2024-12-06",1700.0,1700.0,1700.0,1700.0,0],["2024-12-09",1700.0,1700.0,1700.0,1700.0,0],["2024-12-10",1700.0,1700.0,1700.0,1700.0,0],["2024-12-11",1700.0,1700.0,1700.0,1700.0,0],["2024-12-12",1700.0,1700.0,1700.0,1700.0,0],["2024-12-13",1700.0,1700.0,1700.0,1700.0,0],["2024-12-16",1700.0,1700.0,1700.0,1700.0,0],["2024-12-17",1700.0,1700.0,1700.0,1700.0,0],["2024-12-18",1700.0,1700.0,1700.0,1700.0,0],["2024-12-19",1700.0,1700.0,1700.0,1700.0,0],["2024-12-20",1700.0,1700.0,1700.0,1700.0,0],["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",1700.0,1700.0,1700.0,1700.0,0],["2025-01-06",1700.0,1700.0,1700.0,1700.0,0],["2025-01-07",1700.0,1700.0,1700.0,1700.0,0],["2025-01-08",1700.0,1700.0,1700.0,1700.0,0],["2025-01-09",1700.0,1700.0,1700.0,1700.0,0],["2025-01-10",1700.0,1700.0,1700.0,1700.0,0],["2025-01-13",1700.0,1700.0,1700.0,1700.0,0],["2025-01-14",1700.0,1700.0,1700.0,1700.0,0],["2025-01-15",1700.0,1700.0,1700.0,1700.0,0],["2025-01-16",1700.0,1700.0,1700.0,1700.0,0],["2025-01-17",1700.0,1700.0,1700.0,1700.0,0],["2025-01-20",1700.0,1700.0,1700.0,1700.0,0],["2025-01-21",1700.0,1700.0,1700.0,1700.0,0],["2025-01-22",1700.0,1700.0,1700.0,1700.0,0],["2025-01-23",1700.0,1700.0,1700.0,1700.0,0],["2025-01-24",1700.0,1700.0,1700.0,1700.0,0],["2025-02-03",1700.0,1700.0,1700.0,1700.0,0],["2025-02-04",1700.0,1700.0,1700.0,1700.0,0],["2025-02-05",1700.0,1700.0,1700.0,1700.0,0],["2025-02-06",1700.0,1700.0,1700.0,1700.0,0],["2025-02-07",1700.0,1700.0,1700.0,1700.0,0],["2025-02-10",1700.0,1700.0,1700.0,1700.0,0],["2025-02-11",1700.0,1700.0,1700.0,1700.0,0],["2025-02-12",1700.0,1700.0,1700.0,1700.0,0],["2025-02-13",1700.0,1700.0,1700.0,1700.0,0],["2025-02-14",1700.0,1700.0,1700.0,1700.0,0],["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",1700.0,1700.0,1700.0,1700.0,0],["2025-02-24",1700.0,1700.0,1700.0,1700.0,0],["2025-02-25",1700.0,1700.0,1700.0,1700.0,0],["2025-02-26",1700.0,1700.0,1700.0,1700.0,0],["2025-02-27",1700.0,1700.0,1700.0,1700.0,0],["2025-02-28",1700.0,1700.0,1700.0,1700.0,0],["2025-03-03",1700.0,1700.0,1700.0,1700.0,0],["2025-03-04",1700.0,1700.0,1700.0,1700.0,0],["2025-03-05",1700.0,1700.0,1700.0,1700.0,0],["2025-03-06",1700.0,1700.0,1700.0,1700.0,0],["2025-03-07",1700.0,1700.0,1700.0,1700.0,0],["2025-03-10",1700.0,1700.0,1700.0,1700.0,0],["2025-03-11",1700.0,1700.0,1700.0,1700.0,0],["2025-03-12",1700.0,1700.0,1700.0,1700.0,0],["2025-03-13",1700.0,1700.0,1700.0,1700.0,0],["2025-03-14",1700.0,1700.0,1700.0,1700.0,0],["2025-03-17",1700.0,1700.0,1700.0,1700.0,0],["2025-03-18",1700.0,1700.0,1700.0,1700.0,0],["2025-03-19",1700.0,1700.0,1700.0,1700.0,0],["2025-03-20",1700.0,1700.0,1700.0,1700.0,0],["2025-03-21",1700.0,1700.0,1700.0,1700.0,0],["2025-03-24",1700.0,1700.0,1700.0,1700.0,0],["2025-03-25",1700.0,1700.0,1700.0,1700.0,0],["2025-03-26",1700.0,1700.0,1700.0,1700.0,0],["2025-03-27",1700.0,1700.0,1700.0,1700.0,0],["2025-03-28",1700.0,1700.0,1700.0,1700.0,0],["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",1700.0,1700.0,1700.0,1700.0,0],["2025-04-08",1700.0,1700.0,1700.0,1700.0,0],["2025-04-09",1700.0,1700.0,1700.0,1700.0,0],["2025-04-10",1700.0,1700.0,1700.0,1700.0,0],["2025-04-11",1700.0,1700.0,1700.0,1700.0,0],["2025-04-14",1700.0,1700.0,1700.0,1700.0,0],["2025-04-15",1700.0,1700.0,1700.0,1700.0,0],["2025-04-16",1700.0,1700.0,1700.0,1700.0,0],["2025-04-17",1700.0,1700.0,1700.0,1700.0,0],["2025-04-18",1700.0,1700.0,1700.0,1700.0,0],["2025-04-21",1700.0,1700.0,1700.0,1700.0,0],["2025-04-22",1700.0,1700.0,1700.0,1700.0,0],["2025-04-23",1700.0,1700.0,1700.0,1700.0,0],["2025-04-24",1700.0,1700.0,1700.0,1700.0,0],["2025-04-25",1700.0,1700.0,1700.0,1700.0,0],["2025-04-28",1700.0,1700.0,1700.0,1700.0,0],["2025-04-29",1700.0,1700.0,1700.0,1700.0,0],["2025-05-05",1700.0,1700.0,1700.0,1700.0,0],["2025-05-06",1700.0,1700.0,1700.0,1700.0,0],["2025-05-07",1700.0,1700.0,1700.0,1700.0,0],["2025-05-08",1700.0,1700.0,1700.0,1700.0,0],["2025-05-09",1700.0,1700.0,1700.0,1700.0,0],["2025-05-12",1700.0,1700.0,1700.0,1700.0,0],["2025-05-13",1700.0,1700.0,1700.0,1700.0,0],["2025-05-14",1700.0,1700.0,1700.0,1700.0,0],["2025-05-15",1700.0,1700.0,1700.0,1700.0,0],["2025-05-16",1700.0,1700.0,1700.0,1700.0,0],["2025-05-19",1700.0,1700.0,1700.0,1700.0,0],["2025-05-20",1700.0,1700.0,1700.0,1700.0,0],["2025-05-21",1700.0,1700.0,1700.0,1700.0,0],["2025-05-22",1700.0,1700.0,1700.0,1700.0,0],["2025-05-23",1700.0,1700.0,1700.0,1700.0,0],["2025-05-26",1700.0,1700.0,1700.0,1700.0,0],["2025-05-27",1700.0,1700.0,1700.0,1700.0,0],["2025-05-28",1700.0,1700.0,1700.0,1700.0,0],["2025-05-29",1700.0,1700.0,1700.0,1700.0,0],["2025-05-30",1700.0,1700.0,1700.0,1700.0,0],["2025-06-02",1700.0,1700.0,1700.0,1700.0,0],["2025-06-03",1700.0,1700.0,1700.0,1700.0,0],["2025-06-04",1700.0,1700.0,1700.0,1700.0,0],["2025-06-05",1700.0,1700.0,1700.0,1700.0,0],["2025-06-06",1700.0,1700.0,1700.0,1700.0,0],["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",1700.0,1700.0,1700.0,1700.0,0],["2025-06-16",1700.0,1700.0,1700.0,1700.0,0],["2025-06-17",1700.0,1700.0,1700.0,1700.0,0],["2025-06-18",1700.0,1700.0,1700.0,1700.0,0],["2025-06-19",1700.0,1700.0,1700.0,1700.0,0],["2025-06-20",1700.0,1700.0,1700.0,1700.0,0],["2025-06-23",1700.0,1700.0,1700.0,1700.0,0],["2025-06-24",1700.0,1700.0,1700.0,1700.0,0],["2025-06-25",1700.0,1700.0,1700.0,1700.0,0],["2025-06-26",1700.0,1700.0,1700.0,1700.0,0],["2025-06-27",1700.0,1700.0,1700.0,1700.0,0],["2025-06-30",1700.0,1700.0,1700.0,1700.0,0],["2025-07-01",1700.0,1700.0,1700.0,1700.0,0],["2025-07-02",1700.0,1700.0,1700.0,1700.0,0],["2025-07-03",1700.0,1700.0,1700.0,1700.0,0],["2025-07-04",1700.0,1700.0,1700.0,1700.0,0],["2025-07-07",1700.0,1700.0,1700.0,1700.0,0],["2025-07-08",1700.0,1700.0,1700.0,1700.0,0],["2025-07-09",1700.0,1700.0,1700.0,1700.0,0],["2025-07-10",1700.0,1700.0,1700.0,1700.0,0],["2025-07-11",1700.0,1700.0,1700.0,1700.0,0],["2025-07-14",1700.0,1700.0,1700.0,1700.0,0],["2025-07-15",1700.0,1700.0,1700.0,1700.0,0],["2025-07-16",1700.0,1700.0,1700.0,1700.0,0],["2025-07-17",1700.0,1700.0,1700.0,1700.0,0],["2025-07-18",1700.0,1700.0,1700.0,1700.0,0],["2025-07-21",1700.0,1700.0,1700.0,1700.0,0],["2025-07-22",1700.0,1700.0,1700.0,1700.0,0],["2025-07-23",1700.0,1700.0,1700.0,1700.0,0],["2025-07-24",1700.0,1700.0,1700.0,1700.0,0],["2025-07-25",1700.0,1700.0,1700.0,1700.0,0],["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",1700.0,1700.0,1700.0,1700.0,0],["2025-08-11",1700.0,1700.0,1700.0,1700.0,0],["2025-08-12",1700.0,1700.0,1700.0,1700.0,0],["2025-08-13",1700.0,1700.0,1700.0,1700.0,0],["2025-08-14",1700.0,1700.0,1700.0,1700.0,0],["2025-08-15",1700.0,1700.0,1700.0,1700.0,0],["2025-08-18",1700.0,1700.0,1700.0,1700.0,0],["2025-08-19",1700.0,1700.0,1700.0,1700.0,0],["2025-08-20",1700.0,1700.0,1700.0,1700.0,0],["2025-08-21",1700.0,1700.0,1700.0,1700.0,0],["2025-08-22",1700.0,1700.0,1700.0,1700.0,0],["2025-08-25",1700.0,1700.0,1700.0,1700.0,0],["2025-08-26",1700.0,1700.0,1700.0,1700.0,0],["2025-08-27",1700.0,1700.0,1700.0,1700.0,0],["2025-08-28",1700.0,1700.0,1700.0,1700.0,0],["2025-08-29",1700.0,1700.0,1700.0,1700.0,0],["2025-09-03",1700.0,1700.0,1700.0,1700.0,0],["2025-09-04",1700.0,1700.0,1700.0,1700.0,0],["2025-09-05",1700.0,1700.0,1700.0,1700.0,0],["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",1700.0,1700.0,1700.0,1700.0,0],["2025-09-15",1700.0,1700.0,1700.0,1700.0,0],["2025-09-16",1700.0,1700.0,1700.0,1700.0,0],["2025-09-17",1700.0,1700.0,1700.0,1700.0,0],["2025-09-18",1700.0,1700.0,1700.0,1700.0,0],["2025-09-19",1700.0,1700.0,1700.0,1700.0,0],["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",1700.0,1700.0,1700.0,1700.0,0],["2025-09-29",1700.0,1700.0,1700.0,1700.0,0],["2025-09-30",1700.0,1700.0,1700.0,1700.0,0],["2025-10-01",1700.0,1700.0,1700.0,1700.0,0],["2025-10-02",1700.0,1700.0,1700.0,1700.0,0],["2025-10-03",1700.0,1700.0,1700.0,1700.0,0],["2025-10-06",1700.0,1700.0,1700.0,1700.0,0],["2025-10-07",1700.0,1700.0,1700.0,1700.0,0],["2025-10-08",1700.0,1700.0,1700.0,1700.0,0],["2025-10-09",1700.0,1700.0,1700.0,1700.0,0],["2025-10-10",1700.0,1700.0,1700.0,1700.0,0],["2025-10-13",1700.0,1700.0,1700.0,1700.0,0],["2025-10-14",1700.0,1700.0,1700.0,1700.0,0],["2025-10-15",1700.0,1700.0,1700.0,1700.0,0],["2025-10-16",1700.0,1700.0,1700.0,1700.0,0],["2025-10-17",1700.0,1700.0,1700.0,1700.0,0],["2025-10-20",1700.0,1700.0,1700.0,1700.0,0],["2025-10-21",1700.0,1700.0,1700.0,1700.0,0],["2025-10-22",1700.0,1700.0,1700.0,1700.0,0],["2025-10-23",1700.0,1700.0,1700.0,1700.0,0],["2025-10-24",1700.0,1700.0,1700.0,1700.0,0],["2025-10-27",1700.0,1700.0,1700.0,1700.0,0],["2025-10-28",1700.0,1700.0,1700.0,1700.0,0],["2025-10-29",1700.0,1700.0,1700.0,1700.0,0],["2025-10-30",1700.0,1700.0,1700.0,1700.0,0],["2025-10-31",1700.0,1700.0,1700.0,1700.0,0],["2025-11-03",1700.0,1700.0,1700.0,1700.0,0],["2025-11-04",1700.0,1700.0,1700.0,1700.0,0],["2025-11-05",1700.0,1700.0,1700.0,1700.0,0],["2025-11-06",1700.0,1700.0,1700.0,1700.0,0],["2025-11-07",1700.0,1700.0,1700.0,1700.0,0],["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",1700.0,1700.0,1700.0,1700.0,0],["2025-12-29",1700.0,1700.0,1700.0,1700.0,0],["2025-12-30",1700.0,1700.0,1700.0,1700.0,0],["2025-12-31",1700.0,1700.0,1700.0,1700.0,0],["2026-01-05",1700.0,1700.0,1700.0,1700.0,0],["2026-01-06",1700.0,1700.0,1700.0,1700.0,0],["2026-01-07",1700.0,1700.0,1700.0,1700.0,0],["2026-01-08",1700.0,1700.0,1700.0,1700.0,0],["2026-01-09",1700.0,1700.0,1700.0,1700.0,0],["2026-01-12",1700.0,1700.0,1700.0,1700.0,0],["2026-01-13",1700.0,1700.0,1700.0,1700.0,0],["2026-01-14",1700.0,1700.0,1700.0,1700.0,0],["2026-01-15",1700.0,1700.0,1700.0,1700.0,0],["2026-01-16",1700.0,1700.0,1700.0,1700.0,0],["2026-01-19",1700.0,1700.0,1700.0,1700.0,0],["2026-01-20",1700.0,1700.0,1700.0,1700.0,0],["2026-01-21",1700.0,1700.0,1700.0,1700.0,0],["2026-01-22",1700.0,1700.0,1700.0,1700.0,0],["2026-01-23",1700.0,1700.0,1700.0,1700.0,0],["2026-01-26",1700.0,1700.0,1700.0,1700.0,0],["2026-01-27",1700.0,1700.0,1700.0,1700.0,0],["2026-01-28",1700.0,1700.0,1700.0,1700.0,0],["2026-01-29",1700.0,1700.0,1700.0,1700.0,0],["2026-01-30",1700.0,1700.0,1700.0,1700.0,0],["2026-02-02",1700.0,1700.0,1700.0,1700.0,0],["2026-02-03",1700.0,1700.0,1700.0,1700.0,0],["2026-02-04",1700.0,1700.0,1700.0,1700.0,0],["2026-02-05",1700.0,1700.0,1700.0,1700.0,0],["2026-02-06",1700.0,1700.0,1700.0,1700.0,0],["2026-02-09",1700.0,1700.0,1700.0,1700.0,0],["2026-02-10",1700.0,1700.0,1700.0,1700.0,0],["2026-02-11",1700.0,1700.0,1700.0,1700.0,0],["2026-02-12",1700.0,1700.0,1700.0,1700.0,0],["2026-02-13",1700.0,1700.0,1700.0,1700.0,0],["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",1700.0,1700.0,1700.0,1700.0,0],["2026-03-02",1700.0,1700.0,1700.0,1700.0,0],["2026-03-03",1700.0,1700.0,1700.0,1700.0,0],["2026-03-04",1700.0,1700.0,1700.0,1700.0,0],["2026-03-05",1700.0,1700.0,1700.0,1700.0,0],["2026-03-06",1700.0,1700.0,1700.0,1700.0,0],["2026-03-09",1700.0,1700.0,1700.0,1700.0,0],["2026-03-10",1700.0,1700.0,1700.0,1700.0,0],["2026-03-11",1700.0,1700.0,1700.0,1700.0,0],["2026-03-12",1700.0,1700.0,1700.0,1700.0,0],["2026-03-13",1700.0,1700.0,1700.0,1700.0,0],["2026-03-16",1700.0,1700.0,1700.0,1700.0,0],["2026-03-17",1700.0,1700.0,1700.0,1700.0,0],["2026-03-18",1700.0,1700.0,1700.0,1700.0,0],["2026-03-19",1700.0,1700.0,1700.0,1700.0,0],["2026-03-20",1700.0,1700.0,1700.0,1700.0,0],["2026-03-23",1700.0,1700.0,1700.0,1700.0,0],["2026-03-24",1700.0,1700.0,1700.0,1700.0,0],["2026-03-25",1700.0,1700.0,1700.0,1700.0,0],["2026-03-26",1700.0,1700.0,1700.0,1700.0,0],["2026-03-27",1700.0,1700.0,1700.0,1700.0,0],["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",1700.0,1700.0,1700.0,1700.0,0],["2026-04-06",1700.0,1700.0,1700.0,1700.0,0],["2026-04-07",1700.0,1700.0,1700.0,1700.0,0],["2026-04-08",1700.0,1700.0,1700.0,1700.0,0],["2026-04-09",1700.0,1700.0,1700.0,1700.0,0],["2026-04-10",1700.0,1700.0,1700.0,1700.0,0],["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",1700.0,1700.0,1700.0,1700.0,0],["2026-05-11",1700.0,1700.0,1700.0,1700.0,0],["2026-05-12",1700.0,1700.0,1700.0,1700.0,0],["2026-05-13",1700.0,1700.0,1700.0,1700.0,0],["2026-05-14",1700.0,1700.0,1700.0,1700.0,0],["2026-05-15",1700.0,1700.0,1700.0,1700.0,0],["2026-05-18",1700.0,1700.0,1700.0,1700.0,0],["2026-05-19",1700.0,1700.0,1700.0,1700.0,0],["2026-05-20",1700.0,1700.0,1700.0,1700.0,0],["2026-05-21",1700.0,1700.0,1700.0,1700.0,0],["2026-05-22",1700.0,1700.0,1700.0,1700.0,0],["2026-05-25",1700.0,1700.0,1700.0,1700.0,0],["2026-05-26",1700.0,1700.0,1700.0,1700.0,0],["2026-05-27",1700.0,1700.0,1700.0,1700.0,0],["2026-05-28",1700.0,1700.0,1700.0,1700.0,0],["2026-05-29",1700.0,1700.0,1700.0,1700.0,0],["2026-06-01",1700.0,1700.0,1700.0,1700.0,0],["2026-06-02",1700.0,1700.0,1700.0,1700.0,0],["2026-06-03",1700.0,1700.0,1700.0,1700.0,0],["2026-06-04",1700.0,1700.0,1700.0,1700.0,0],["2026-06-05",1700.0,1700.0,1700.0,1700.0,0],["2026-06-08",1700.0,1700.0,1700.0,1700.0,0],["2026-06-09",1700.0,1700.0,1700.0,1700.0,0],["2026-06-10",1700.0,1700.0,1700.0,1700.0,0],["2026-06-11",1700.0,1700.0,1700.0,1700.0,0],["2026-06-12",1700.0,1700.0,1700.0,1700.0,0],["2026-06-15",1700.0,1700.0,1700.0,1700.0,0],["2026-06-16",1700.0,1700.0,1700.0,1700.0,0],["2026-06-17",1700.0,1700.0,1700.0,1700.0,0],["2026-06-18",1700.0,1700.0,1700.0,1700.0,0],["2026-06-19",1700.0,1700.0,1700.0,1700.0,0],["2026-06-22",1700.0,1700.0,1700.0,1700.0,0],["2026-06-23",1700.0,1700.0,1700.0,1700.0,0],["2026-06-24",1700.0,1700.0,1700.0,1700.0,0],["2026-06-25",1700.0,1700.0,1700.0,1700.0,0],["2026-06-26",1700.0,1700.0,1700.0,1700.0,0],["2026-06-29",1700.0,1700.0,1700.0,1700.0,0],["2026-06-30",1700.0,1700.0,1700.0,1700.0,0],["2026-07-01",1700.0,1700.0,1700.0,1700.0,0],["2026-07-02",1700.0,1700.0,1700.0,1700.0,0],["2026-07-03",1700.0,1700.0,1700.0,1700.0,0],["2026-07-06",1700.0,1700.0,1700.0,1700.0,0],["2026-07-07",1700.0,1700.0,1700.0,1700.0,0],["2026-07-08",1700.0,1700.0,1700.0,1700.0,0],["2026-07-09",1700.0,1700.0,1700.0,1700.0,0],["2026-07-10",1700.0,1700.0,1700.0,1700.0,0],["2026-07-13",1700.0,1700.0,1700.0,1700.0,0],["2026-07-14",1700.0,1700.0,1700.0,1700.0,0],["2026-07-15",1700.0,1700.0,1700.0,1700.0,0],["2026-07-16",1700.0,1700.0,1700.0,1700.0,0],["2026-07-17",1700.0,1700.0,1700.0,1700.0,0],["2026-07-20",1700.0,1700.0,1700.0,1700.0,0],["2026-07-21",1700.0,1700.0,1700.0,1700.0,0],["2026-07-22",1700.0,1700.0,1700.0,1700.0,0],["2026-07-23",1700.0,1700.0,1700.0,1700.0,0],["2026-07-24",1700.0,1700.0,1700.0,1700.0,0],["2026-07-27",1700.0,1700.0,1700.0,1700.0,0],["2026-07-28",1700.0,1700.0,1700.0,1700.0,0],["2026-07-29",1700.0,1700.0,1700.0,1700.0,0],["2026-07-30",1700.0,1700.0,1700.0,1700.0,0],["2026-07-31",1700.0,1700.0,1700.0,1700.0,0],["2026-08-03",1700.0,1700.0,1700.0,1700.0,0],["2026-08-04",1700.0,1700.0,1700.0,1700.0,0],["2026-08-05",1700.0,1700.0,1700.0,1700.0,0],["2026-08-06",1700.0,1700.0,1700.0,1700.0,0],["2026-08-07",1700.0,1700.0,1700.0,1700.0,0],["2026-08-10",1700.0,1700.0,1700.0,1700.0,0],["2026-08-11",1700.0,1700.0,1700.0,1700.0,0],["2026-08-12",1700.0,1700.0,1700.0,1700.0,0],["2026-08-13",1700.0,1700.0,1700.0,1700.0,0],["2026-08-14",1700.0,1700.0,1700.0,1700.0,0],["2026-08-17",1700.0,1700.0,1700.0,1700.0,0],["2026-08-18",1700.0,1700.0,1700.0,1700.0,0],["2026-08-19",1700.0,1700.0,1700.0,1700.0,0],["2026-08-20",1700.0,1700.0,1700.0,1700.0,0],["2026-08-21",1700.0,1700.0,1700.0,1700.0,0],["2026-08-24",1700.0,1700.0,1700.0,1700.0,0],["2026-08-25",1700.0,1700.0,1700.0,1700.0,0],["2026-08-26",1700.0,1700.0,1700.0,1700.0,0],["2026-08-27",1700.0,1700.0,1700.0,1700.0,0],["2026-08-28",1700.0,1700.0,1700.0,1700.0,0],["2026-09-03",1700.0,1700.0,1700.0,1700.0,0],["2026-09-04",1700.0,1700.0,1700.0,1700.0,0],["2026-09-07",1700.0,1700.0,1700.0,1700.0,0],["2026-09-08",1700.0,1700.0,1700.0,1700.0,0],["2026-09-09",1700.0,1700.0,1700.0,1700.0,0],["2026-09-10",1700.0,1700.0,1700.0,1700.0,0],["2026-09-11",1700.0,1700.0,1700.0,1700.0,0],["2026-09-14",1700.0,1700.0,1700.0,1700.0,0],["2026-09-15",1700.0,1700.0,1700.0,1700.0,0],["2026-09-16",1700.0,1700.0,1700.0,1700.0,0],["2026-09-17",1700.0,1700.0,1700.0,1700.0,0],["2026-09-18",1700.0,1700.0,1700.0,1700.0,0],["2026-09-21",1700.0,1700.0,1700.0,1700.0,0],["2026-09-22",1700.0,1700.0,1700.0,1700.0,0],["2026-09-23",1700.0,1700.0,1700.0,1700.0,0],["2026-09-24",1700.0,1700.0,1700.0,1700.0,0],["2026-09-25",1700.0,1700.0,1700.0,1700.0,0],["2026-09-28",1700.0,1700.0,1700.0,1700.0,0],["2026-09-29",1700.0,1700.0,1700.0,1700.0,0],["2026-09-30",1700.0,1700.0,1700.0,1700.0,0],["2026-10-01",1700.0,1700.0,1700.0,1700.0,0],["2026-10-02",1700.0,1700.0,1700.0,1700.0,0],["2026-10-05",1700.0,1700.0,1700.0,1700.0,0],["2026-10-06",1700.0,1700.0,1700.0,1700.0,0],["2026-10-07",1700.0,1700.0,1700.0,1700.0,0],["2026-10-08",1700.0,1700.0,1700.0,1700.0,0],["2026-10-09",1700.0,1700.0,1700.0,1700.0,0],["2026-10-12",1700.0,1700.0,1700.0,1700.0,0]]}