{"sym":"TOP","index":false,"bars":[["2015-07-23",11613.33,12133.33,9100.0,12133.33,31100],["2015-07-24",12133.33,13000.0,9706.67,13000.0,105400],["2015-07-27",13000.0,14906.67,11093.33,14906.67,118400],["2015-07-28",15600.0,15600.0,12306.67,12306.67,1700],["2015-07-29",11093.33,14906.67,11093.33,11093.33,13700],["2015-07-30",9446.67,9446.67,9446.67,9446.67,200],["2015-07-31",8060.0,8060.0,8060.0,8060.0,5600],["2015-08-03",6933.33,8666.67,6933.33,6933.33,21000],["2015-08-04",5893.33,5893.33,5893.33,5893.33,1100],["2015-08-05",5026.67,5720.0,5026.67,5026.67,20100],["2015-08-06",4333.33,4333.33,4333.33,4333.33,1100],["2015-08-07",3726.67,3726.67,3726.67,3726.67,101400],["2015-08-10",3206.67,3206.67,3206.67,3206.67,37400],["2015-08-11",2773.33,2773.33,2773.33,2773.33,27200],["2015-08-12",2426.67,2426.67,2426.67,2426.67,1500],["2015-08-13",2080.0,2080.0,2080.0,2080.0,10900],["2015-08-14",2340.0,2340.0,2340.0,2340.0,10400],["2015-08-17",2686.67,2686.67,2686.67,2686.67,20400],["2015-08-18",3033.33,3033.33,3033.33,3033.33,71300],["2015-08-19",3466.67,3466.67,3380.0,3466.67,121400],["2015-08-20",3986.67,3986.67,3726.67,3900.0,146700],["2015-08-21",3986.67,4073.33,3466.67,3466.67,120500],["2015-08-24",3640.0,3900.0,2946.67,2946.67,22300],["2015-08-25",2600.0,3466.67,2600.0,3466.67,195100],["2015-08-26",3466.67,3640.0,3466.67,3640.0,191100],["2015-08-27",3900.0,3900.0,3466.67,3466.67,34300],["2015-08-28",3466.67,3813.33,3120.0,3640.0,185500],["2015-08-31",3553.33,3900.0,3553.33,3726.67,104600],["2015-09-01",3813.33,3813.33,3293.33,3293.33,42700],["2015-09-03",3033.33,3726.67,3033.33,3033.33,360300],["2015-09-04",3380.0,3380.0,2686.67,2686.67,354500],["2015-09-07",2773.33,3033.33,2773.33,2946.67,149300],["2015-09-08",2946.67,3033.33,2513.33,2513.33,372100],["2015-09-09",2686.67,2773.33,2426.67,2686.67,119500],["2015-09-10",2686.67,2686.67,2513.33,2513.33,91400],["2015-09-11",2513.33,2600.0,2426.67,2426.67,175000],["2015-09-14",2513.33,2600.0,2340.0,2340.0,102200],["2015-09-15",2513.33,2513.33,2340.0,2513.33,73700],["2015-09-16",2340.0,2340.0,2080.0,2080.0,450000],["2015-09-17",2253.33,2253.33,1906.67,2080.0,30500],["2015-09-18",2080.0,2253.33,1993.33,2080.0,39100],["2015-09-21",1993.33,1993.33,1906.67,1906.67,179800],["2015-09-22",1906.67,2080.0,1906.67,2080.0,181300],["2015-09-23",2080.0,2166.67,2080.0,2080.0,142100],["2015-09-24",2080.0,2166.67,1993.33,1993.33,76800],["2015-09-25",2080.0,2080.0,1906.67,2080.0,61700],["2015-09-28",2080.0,2080.0,1906.67,1906.67,94600],["2015-09-29",1820.0,1993.33,1820.0,1906.67,399000],["2015-09-30",1993.33,1993.33,1906.67,1906.67,32200],["2015-10-01",1993.33,1993.33,1906.67,1993.33,65300],["2015-10-02",1906.67,1906.67,1820.0,1906.67,23800],["2015-10-05",1906.67,2166.67,1906.67,2166.67,429800],["2015-10-06",2166.67,2340.0,2166.67,2340.0,106100],["2015-10-07",2600.0,2686.67,2600.0,2686.67,257900],["2015-10-08",2860.0,2860.0,2340.0,2513.33,178700],["2015-10-09",2600.0,2600.0,2513.33,2513.33,145400],["2015-10-12",2600.0,2686.67,2513.33,2513.33,195600],["2015-10-13",2600.0,2773.33,2600.0,2686.67,285400],["2015-10-14",2600.0,2600.0,2513.33,2513.33,55700],["2015-10-15",2600.0,2686.67,2600.0,2686.67,280700],["2015-10-16",2600.0,2686.67,2513.33,2686.67,43800],["2015-10-19",2600.0,2600.0,2513.33,2600.0,109100],["2015-10-20",2513.33,2513.33,2426.67,2513.33,144700],["2015-10-21",2513.33,2860.0,2513.33,2860.0,286400],["2015-10-22",3120.0,3120.0,3033.33,3033.33,202800],["2015-10-23",3120.0,3466.67,2946.67,3206.67,298600],["2015-10-26",3466.67,3553.33,3206.67,3293.33,222800],["2015-10-27",3380.0,3380.0,2946.67,3206.67,213100],["2015-10-28",2946.67,3120.0,2860.0,2946.67,162300],["2015-10-29",3033.33,3033.33,2773.33,2946.67,120200],["2015-10-30",2946.67,3033.33,2773.33,2946.67,54200],["2015-11-02",3033.33,3380.0,2946.67,3206.67,220600],["2015-11-03",3206.67,3206.67,2773.33,2773.33,352700],["2015-11-04",2946.67,2946.67,2860.0,2946.67,11700],["2015-11-05",2860.0,2860.0,2600.0,2860.0,114800],["2015-11-06",2773.33,2860.0,2686.67,2773.33,49400],["2015-11-09",2773.33,2860.0,2686.67,2773.33,107600],["2015-11-10",2773.33,2946.67,2773.33,2946.67,72000],["2015-11-11",2946.67,3206.67,2946.67,3120.0,180800],["2015-11-12",3120.0,3120.0,2946.67,3120.0,36200],["2015-11-13",3120.0,3120.0,2860.0,3033.33,111000],["2015-11-16",3033.33,3033.33,2773.33,2946.67,66300],["2015-11-17",2860.0,3120.0,2860.0,3033.33,98100],["2015-11-18",3033.33,3120.0,2860.0,2946.67,114300],["2015-11-19",2860.0,2860.0,2860.0,2860.0,40200],["2015-11-20",2773.33,2946.67,2686.67,2946.67,99300],["2015-11-23",2946.67,2946.67,2600.0,2773.33,254600],["2015-11-24",2860.0,2860.0,2686.67,2773.33,73000],["2015-11-25",2773.33,2773.33,2513.33,2773.33,139300],["2015-11-26",2773.33,2773.33,2600.0,2600.0,78100],["2015-11-27",2600.0,2686.67,2513.33,2513.33,76000],["2015-11-30",2513.33,2513.33,2426.67,2426.67,41300],["2015-12-01",2600.0,2860.0,2600.0,2773.33,133200],["2015-12-02",2686.67,2773.33,2686.67,2773.33,60900],["2015-12-03",2686.67,2773.33,2600.0,2773.33,70700],["2015-12-04",2686.67,2773.33,2600.0,2773.33,27100],["2015-12-07",2773.33,2773.33,2513.33,2773.33,42000],["2015-12-08",2686.67,2686.67,2340.0,2600.0,92700],["2015-12-09",2513.33,2600.0,2513.33,2600.0,90900],["2015-12-10",2513.33,2600.0,2426.67,2513.33,22500],["2015-12-11",2513.33,2513.33,2426.67,2513.33,5100],["2015-12-14",2513.33,2600.0,2340.0,2426.67,51800],["2015-12-15",2426.67,2426.67,2166.67,2253.33,68400],["2015-12-16",2340.0,2426.67,2253.33,2426.67,35500],["2015-12-17",2426.67,2600.0,2426.67,2426.67,58500],["2015-12-18",2513.33,2513.33,2253.33,2340.0,41700],["2015-12-21",2340.0,2340.0,2340.0,2340.0,32000],["2015-12-22",2340.0,2426.67,2166.67,2166.67,50200],["2015-12-23",2253.33,2253.33,2166.67,2166.67,11700],["2015-12-24",2166.67,2253.33,2080.0,2253.33,73200],["2015-12-25",2166.67,2253.33,2080.0,2166.67,43100],["2015-12-28",2166.67,2340.0,2166.67,2340.0,138000],["2015-12-29",2426.67,2686.67,2426.67,2686.67,86500],["2015-12-30",3033.33,3033.33,2860.0,2860.0,421100],["2015-12-31",3033.33,3033.33,2513.33,2600.0,172400],["2016-01-04",2600.0,2860.0,2513.33,2600.0,53300],["2016-01-05",2600.0,2686.67,2426.67,2600.0,41000],["2016-01-06",2426.67,2513.33,2340.0,2513.33,169900],["2016-01-07",2426.67,2513.33,2340.0,2513.33,100600],["2016-01-08",2426.67,2513.33,2426.67,2426.67,33100],["2016-01-11",2513.33,2600.0,2426.67,2513.33,35000],["2016-01-12",2513.33,2600.0,2426.67,2600.0,36400],["2016-01-13",2513.33,2686.67,2513.33,2513.33,99400],["2016-01-14",2513.33,2513.33,2426.67,2426.67,31000],["2016-01-15",2426.67,2426.67,2253.33,2253.33,122500],["2016-01-18",2253.33,2253.33,2080.0,2166.67,111100],["2016-01-19",2253.33,2253.33,2166.67,2166.67,104700],["2016-01-20",2253.33,2253.33,2166.67,2253.33,84500],["2016-01-21",2253.33,2253.33,2080.0,2166.67,74900],["2016-01-22",2166.67,2166.67,2080.0,2080.0,188800],["2016-01-25",2166.67,2340.0,2166.67,2340.0,143400],["2016-01-26",2340.0,2340.0,2166.67,2253.33,78400],["2016-01-27",2253.33,2426.67,2253.33,2340.0,75000],["2016-01-28",2253.33,2340.0,2253.33,2253.33,33600],["2016-01-29",2253.33,2253.33,2166.67,2166.67,38800],["2016-02-01",2166.67,2166.67,2080.0,2080.0,85900],["2016-02-02",2166.67,2253.33,2080.0,2080.0,89900],["2016-02-03",2166.67,2166.67,2080.0,2166.67,24900],["2016-02-04",2166.67,2166.67,2080.0,2166.67,88800],["2016-02-05",2080.0,2080.0,2080.0,2080.0,12800],["2016-02-15",2166.67,2340.0,2166.67,2340.0,131100],["2016-02-16",2340.0,2426.67,2253.33,2340.0,27700],["2016-02-17",2340.0,2340.0,2166.67,2253.33,84000],["2016-02-18",2253.33,2340.0,2166.67,2253.33,75700],["2016-02-19",2253.33,2340.0,2166.67,2340.0,105400],["2016-02-22",2340.0,2686.67,2340.0,2686.67,240100],["2016-02-23",2600.0,2686.67,2513.33,2513.33,154400],["2016-02-24",2513.33,2600.0,2340.0,2340.0,34200],["2016-02-25",2340.0,2340.0,2253.33,2340.0,102300],["2016-02-26",2340.0,2426.67,2253.33,2426.67,135500],["2016-02-29",2426.67,2600.0,2426.67,2513.33,147900],["2016-03-01",2513.33,2513.33,2426.67,2426.67,49400],["2016-03-02",2426.67,2513.33,2340.0,2426.67,73900],["2016-03-03",2426.67,2426.67,2340.0,2340.0,49700],["2016-03-04",2253.33,2340.0,2253.33,2340.0,73900],["2016-03-07",2340.0,2513.33,2340.0,2426.67,107500],["2016-03-08",2426.67,2426.67,2426.67,2426.67,62400],["2016-03-09",2426.67,2513.33,2426.67,2513.33,134000],["2016-03-10",2513.33,2513.33,2426.67,2426.67,79000],["2016-03-11",2426.67,2426.67,2340.0,2426.67,18200],["2016-03-14",2426.67,2426.67,2340.0,2340.0,39900],["2016-03-15",2340.0,2426.67,2340.0,2426.67,39300],["2016-03-16",2426.67,2426.67,2340.0,2340.0,65600],["2016-03-17",2340.0,2340.0,2340.0,2340.0,57600],["2016-03-18",2340.0,2340.0,2340.0,2340.0,55000],["2016-03-21",2340.0,2513.33,2340.0,2513.33,101300],["2016-03-22",2426.67,2600.0,2426.67,2513.33,68100],["2016-03-23",2600.0,2600.0,2513.33,2513.33,30000],["2016-03-24",2600.0,2860.0,2513.33,2860.0,326000],["2016-03-25",3033.33,3120.0,3033.33,3120.0,61000],["2016-03-28",3466.67,3553.33,3293.33,3553.33,680500],["2016-03-29",3553.33,3986.67,3553.33,3986.67,281700],["2016-03-30",4420.0,4420.0,4333.33,4420.0,170200],["2016-03-31",4853.33,5026.67,4160.0,4246.67,905500],["2016-04-01",4073.33,4073.33,3986.67,3986.67,162100],["2016-04-04",3466.67,3726.67,3466.67,3466.67,286900],["2016-04-05",3033.33,3726.67,2946.67,3206.67,625500],["2016-04-06",3293.33,3640.0,3293.33,3640.0,277100],["2016-04-07",4160.0,4160.0,3640.0,3986.67,66500],["2016-04-08",3726.67,3726.67,3380.0,3553.33,279500],["2016-04-11",3553.33,3726.67,3466.67,3726.67,197400],["2016-04-12",3640.0,3813.33,3640.0,3726.67,103500],["2016-04-13",3640.0,3640.0,3380.0,3380.0,294400],["2016-04-14",3466.67,3813.33,3466.67,3640.0,218400],["2016-04-15",3813.33,4160.0,3726.67,3900.0,291300],["2016-04-19",3900.0,4420.0,3900.0,4246.67,282900],["2016-04-20",4246.67,4766.67,4160.0,4680.0,410400],["2016-04-21",4853.33,5113.33,4420.0,4766.67,302900],["2016-04-22",4853.33,4853.33,4246.67,4246.67,342000],["2016-04-25",4333.33,4333.33,3900.0,3900.0,320500],["2016-04-26",3640.0,3900.0,3553.33,3726.67,182000],["2016-04-27",3726.67,4160.0,3726.67,3986.67,96700],["2016-04-28",4073.33,4073.33,3553.33,3640.0,266700],["2016-04-29",3726.67,3813.33,3640.0,3726.67,94400],["2016-05-04",3726.67,3813.33,3726.67,3813.33,108200],["2016-05-05",3813.33,3900.0,3726.67,3813.33,123300],["2016-05-06",3726.67,3726.67,3640.0,3640.0,153500],["2016-05-09",3726.67,3726.67,3553.33,3553.33,62600],["2016-05-10",3553.33,3640.0,3553.33,3640.0,19400],["2016-05-11",3640.0,3813.33,3640.0,3726.67,17300],["2016-05-12",3726.67,3726.67,3640.0,3726.67,67700],["2016-05-13",3813.33,3813.33,3466.67,3553.33,215300],["2016-05-16",3640.0,3640.0,3466.67,3466.67,76200],["2016-05-17",3553.33,3553.33,3380.0,3466.67,146000],["2016-05-18",3380.0,3466.67,3206.67,3206.67,136700],["2016-05-19",3206.67,3380.0,3206.67,3293.33,91200],["2016-05-20",3293.33,3380.0,3206.67,3293.33,97100],["2016-05-23",3380.0,3380.0,3293.33,3380.0,40200],["2016-05-24",3380.0,3380.0,3293.33,3293.33,29900],["2016-05-25",3293.33,3380.0,3206.67,3206.67,20600],["2016-05-26",3206.67,3293.33,3120.0,3293.33,67900],["2016-05-27",3293.33,3293.33,3033.33,3120.0,54800],["2016-05-30",3120.0,3120.0,2946.67,3120.0,101300],["2016-05-31",3120.0,3466.67,3120.0,3466.67,199010],["2016-06-01",3640.0,3640.0,3466.67,3466.67,128900],["2016-06-02",3380.0,3380.0,3206.67,3380.0,97600],["2016-06-03",3293.33,3466.67,3206.67,3380.0,85900],["2016-06-06",3553.33,3640.0,3293.33,3293.33,119800],["2016-06-07",3293.33,3380.0,3293.33,3293.33,62500],["2016-06-08",3293.33,3380.0,3293.33,3380.0,30800],["2016-06-09",3293.33,3293.33,3206.67,3293.33,56900],["2016-06-10",3380.0,3380.0,3293.33,3293.33,62800],["2016-06-13",3293.33,3293.33,3206.67,3206.67,35900],["2016-06-14",3206.67,3293.33,3120.0,3293.33,53300],["2016-06-15",3206.67,3640.0,3206.67,3466.67,197900],["2016-06-16",3553.33,3553.33,3380.0,3380.0,7600],["2016-06-17",3293.33,3380.0,3206.67,3206.67,65505],["2016-06-20",3206.67,3466.67,3206.67,3293.33,97200],["2016-06-21",3206.67,3293.33,3206.67,3293.33,39400],["2016-06-22",3206.67,3206.67,3120.0,3206.67,102700],["2016-06-23",3293.33,3380.0,3120.0,3293.33,79200],["2016-06-24",3293.33,3293.33,3120.0,3206.67,293300],["2016-06-27",3120.0,3206.67,3033.33,3206.67,12600],["2016-06-28",3206.67,3206.67,3033.33,3206.67,72700],["2016-06-29",3206.67,3206.67,3120.0,3206.67,64800],["2016-06-30",3120.0,3206.67,3120.0,3120.0,4600],["2016-07-01",3120.0,3120.0,3033.33,3033.33,59600],["2016-07-04",3033.33,3033.33,2946.67,3033.33,77100],["2016-07-05",3033.33,3033.33,2946.67,3033.33,75000],["2016-07-06",2946.67,3033.33,2946.67,2946.67,40260],["2016-07-07",2946.67,3120.0,2946.67,3033.33,50300],["2016-07-08",3033.33,3033.33,2946.67,3033.33,71600],["2016-07-11",3033.33,3033.33,2860.0,2946.67,73500],["2016-07-12",2946.67,3033.33,2686.67,3033.33,89700],["2016-07-13",3033.33,3206.67,2946.67,2946.67,124600],["2016-07-14",3033.33,3033.33,2860.0,2946.67,12000],["2016-07-15",2946.67,2946.67,2773.33,2860.0,66825],["2016-07-18",2773.33,2860.0,2600.0,2773.33,31900],["2016-07-19",2860.0,2860.0,2773.33,2773.33,37100],["2016-07-20",2686.67,2773.33,2686.67,2773.33,38500],["2016-07-21",2773.33,3120.0,2773.33,2773.33,19100],["2016-07-22",2946.67,3033.33,2686.67,2773.33,71800],["2016-07-25",2860.0,3033.33,2773.33,2773.33,25000],["2016-07-26",2860.0,2946.67,2860.0,2860.0,13300],["2016-07-27",2860.0,2860.0,2773.33,2860.0,39500],["2016-07-28",2773.33,2860.0,2773.33,2773.33,6000],["2016-07-29",2773.33,2773.33,2686.67,2773.33,13200],["2016-08-01",2600.0,2773.33,2600.0,2773.33,16000],["2016-08-02",2686.67,2686.67,2600.0,2600.0,87700],["2016-08-03",2686.67,2686.67,2513.33,2600.0,13500],["2016-08-04",2686.67,2773.33,2600.0,2600.0,16700],["2016-08-05",2686.67,2686.67,2513.33,2686.67,8200],["2016-08-08",2686.67,2686.67,2600.0,2600.0,6600],["2016-08-09",2600.0,2600.0,2513.33,2600.0,56000],["2016-08-10",2513.33,2686.67,2513.33,2600.0,20400],["2016-08-11",2600.0,2600.0,2513.33,2600.0,72400],["2016-08-12",2600.0,2773.33,2600.0,2686.67,74200],["2016-08-15",2686.67,2686.67,2600.0,2686.67,20100],["2016-08-16",2600.0,3033.33,2600.0,3033.33,2229800],["2016-08-17",3033.33,3120.0,3033.33,3120.0,449225],["2016-08-18",3380.0,3553.33,3293.33,3553.33,331600],["2016-08-19",3640.0,3640.0,2946.67,3206.67,376200],["2016-08-22",3293.33,3813.33,3033.33,3726.67,291500],["2016-08-23",3726.67,3986.67,3293.33,3553.33,352800],["2016-08-24",3726.67,3726.67,3293.33,3380.0,328700],["2016-08-25",3466.67,3726.67,3380.0,3640.0,273100],["2016-08-26",3640.0,3726.67,3553.33,3640.0,296900],["2016-08-29",3726.67,3813.33,3206.67,3206.67,366300],["2016-08-30",3033.33,3293.33,2946.67,3033.33,576200],["2016-08-31",3033.33,3466.67,2946.67,3293.33,397100],["2016-09-01",3120.0,3380.0,3120.0,3380.0,104300],["2016-09-05",3206.67,3293.33,3033.33,3293.33,268400],["2016-09-06",3293.33,3380.0,3120.0,3293.33,296400],["2016-09-07",3120.0,3120.0,3120.0,3120.0,16700],["2016-09-08",3033.33,3553.33,3033.33,3293.33,261000],["2016-09-09",3380.0,3640.0,3380.0,3380.0,402800],["2016-09-12",3380.0,3380.0,3206.67,3293.33,265600],["2016-09-13",3380.0,3640.0,3120.0,3206.67,340000],["2016-09-14",3120.0,3466.67,3033.33,3293.33,181800],["2016-09-15",3033.33,3293.33,3033.33,3293.33,120100],["2016-09-16",3293.33,3293.33,3293.33,3293.33,106400],["2016-09-19",3293.33,3293.33,3206.67,3206.67,118700],["2016-09-20",3293.33,3293.33,3206.67,3206.67,103400],["2016-09-21",3293.33,3293.33,3033.33,3033.33,125100],["2016-09-22",3033.33,3033.33,2946.67,3033.33,11000],["2016-09-23",3206.67,3466.67,3033.33,3466.67,114800],["2016-09-26",3466.67,3553.33,3380.0,3553.33,563000],["2016-09-27",3293.33,3726.67,3293.33,3553.33,587500],["2016-09-28",3553.33,3640.0,3466.67,3553.33,313200],["2016-09-29",3466.67,3553.33,3466.67,3466.67,142700],["2016-09-30",3466.67,3553.33,3293.33,3293.33,109400],["2016-10-03",3553.33,3553.33,3380.0,3380.0,143700],["2016-10-04",3466.67,3466.67,3033.33,3466.67,570000],["2016-10-05",3293.33,3380.0,3120.0,3206.67,261300],["2016-10-06",3206.67,3293.33,3120.0,3206.67,28900],["2016-10-07",3380.0,3466.67,3120.0,3120.0,207000],["2016-10-10",3120.0,3380.0,2860.0,3380.0,177600],["2016-10-11",3380.0,3726.67,3380.0,3726.67,1079500],["2016-10-12",3726.67,4160.0,3206.67,4073.33,1187500],["2016-10-13",4160.0,4160.0,3466.67,3466.67,139600],["2016-10-14",3466.67,3726.67,3466.67,3553.33,298400],["2016-10-17",3640.0,3813.33,3553.33,3640.0,388600],["2016-10-18",3640.0,3726.67,3466.67,3466.67,179800],["2016-10-19",3640.0,3726.67,3206.67,3206.67,1415500],["2016-10-20",3206.67,3380.0,2860.0,2860.0,1133400],["2016-10-21",3033.33,3206.67,2946.67,3206.67,1085200],["2016-10-24",3553.33,3640.0,3206.67,3380.0,837200],["2016-10-25",3293.33,3466.67,2946.67,3120.0,2254900],["2016-10-26",3033.33,3120.0,2600.0,2600.0,2148400],["2016-10-27",2686.67,3033.33,2686.67,2860.0,654700],["2016-10-28",2860.0,2860.0,2513.33,2513.33,2572500],["2016-10-31",2600.0,2686.67,2426.67,2513.33,990900],["2016-11-01",2600.0,2600.0,2513.33,2600.0,1167600],["2016-11-02",2600.0,2686.67,2513.33,2513.33,1490000],["2016-11-03",2700.0,2800.0,2300.0,2400.0,773300],["2016-11-04",2400.0,2500.0,2300.0,2500.0,184000],["2016-11-07",2500.0,2500.0,2300.0,2400.0,403400],["2016-11-08",2400.0,2400.0,2100.0,2300.0,675300],["2016-11-09",2200.0,2200.0,2000.0,2000.0,568608],["2016-11-10",2000.0,2300.0,1900.0,2300.0,353800],["2016-11-11",2200.0,2500.0,2200.0,2500.0,2757500],["2016-11-14",2600.0,2800.0,2500.0,2700.0,1157700],["2016-11-15",2600.0,2700.0,2400.0,2400.0,410400],["2016-11-16",2400.0,2500.0,2100.0,2100.0,2333900],["2016-11-17",2200.0,2400.0,2100.0,2400.0,1012800],["2016-11-18",2300.0,2400.0,2200.0,2400.0,240300],["2016-11-21",2300.0,2300.0,2000.0,2100.0,1758600],["2016-11-22",2100.0,2300.0,2000.0,2100.0,858900],["2016-11-23",2100.0,2200.0,2000.0,2000.0,174500],["2016-11-24",2100.0,2200.0,2000.0,2000.0,806200],["2016-11-25",2100.0,2100.0,1900.0,2000.0,553200],["2016-11-28",2000.0,2000.0,1900.0,1900.0,72500],["2016-11-29",2000.0,2100.0,1900.0,2100.0,536500],["2016-11-30",2100.0,2200.0,2000.0,2000.0,302100],["2016-12-01",2200.0,2200.0,2000.0,2100.0,553600],["2016-12-02",2100.0,2200.0,2000.0,2100.0,620200],["2016-12-05",2000.0,2100.0,2000.0,2100.0,237425],["2016-12-06",2100.0,2100.0,2000.0,2100.0,247600],["2016-12-07",2000.0,2000.0,1900.0,2000.0,67900],["2016-12-08",2000.0,2000.0,1900.0,2000.0,306100],["2016-12-09",1900.0,2000.0,1900.0,2000.0,77600],["2016-12-12",1900.0,1900.0,1800.0,1800.0,202300],["2016-12-13",1800.0,1900.0,1700.0,1800.0,256300],["2016-12-14",1700.0,1900.0,1700.0,1900.0,160350],["2016-12-15",1900.0,1900.0,1700.0,1800.0,161500],["2016-12-16",1800.0,1800.0,1700.0,1700.0,65450],["2016-12-19",1800.0,1800.0,1700.0,1800.0,148400],["2016-12-20",1800.0,1800.0,1700.0,1800.0,108700],["2016-12-21",1800.0,1800.0,1700.0,1800.0,88900],["2016-12-22",1700.0,1800.0,1700.0,1800.0,44400],["2016-12-23",1700.0,1800.0,1700.0,1800.0,100300],["2016-12-26",1700.0,1800.0,1700.0,1800.0,84600],["2016-12-27",1700.0,1800.0,1600.0,1700.0,202800],["2016-12-28",1800.0,1800.0,1700.0,1700.0,56600],["2016-12-29",1700.0,1700.0,1700.0,1700.0,53200],["2016-12-30",1600.0,1700.0,1500.0,1500.0,207300],["2017-01-03",1700.0,1700.0,1500.0,1600.0,25300],["2017-01-04",1600.0,1700.0,1500.0,1500.0,155100],["2017-01-05",1500.0,1600.0,1500.0,1600.0,138900],["2017-01-06",1600.0,1600.0,1500.0,1600.0,23000],["2017-01-09",1600.0,1600.0,1500.0,1500.0,28500],["2017-01-10",1600.0,1600.0,1500.0,1500.0,128800],["2017-01-11",1500.0,1600.0,1500.0,1500.0,52700],["2017-01-12",1500.0,1500.0,1400.0,1500.0,52100],["2017-01-13",1500.0,1600.0,1300.0,1600.0,257000],["2017-01-16",1400.0,1600.0,1400.0,1600.0,247600],["2017-01-17",1600.0,1800.0,1600.0,1800.0,500000],["2017-01-18",1700.0,1800.0,1700.0,1700.0,64600],["2017-01-19",1600.0,1700.0,1600.0,1700.0,88100],["2017-01-20",1600.0,1700.0,1600.0,1600.0,27600],["2017-01-23",1600.0,1700.0,1500.0,1500.0,21100],["2017-01-24",1600.0,1700.0,1600.0,1700.0,101500],["2017-01-25",1600.0,1700.0,1600.0,1600.0,53000],["2017-02-02",1600.0,1700.0,1600.0,1700.0,7510],["2017-02-03",1700.0,1700.0,1600.0,1700.0,4100],["2017-02-06",1700.0,1700.0,1600.0,1700.0,45900],["2017-02-07",1600.0,1700.0,1600.0,1600.0,34200],["2017-02-08",1600.0,1700.0,1600.0,1600.0,96700],["2017-02-09",1600.0,1800.0,1600.0,1800.0,1140925],["2017-02-10",1900.0,2000.0,1800.0,2000.0,753700],["2017-02-13",2100.0,2300.0,2100.0,2200.0,1554800],["2017-02-14",2100.0,2300.0,1900.0,2200.0,2005600],["2017-02-15",2200.0,2300.0,2100.0,2100.0,2438400],["2017-02-16",2100.0,2200.0,1900.0,2100.0,1677210],["2017-02-17",2100.0,2100.0,1800.0,1900.0,1754900],["2017-02-20",2000.0,2100.0,1900.0,2100.0,2512500],["2017-02-21",2300.0,2400.0,2100.0,2300.0,2303400],["2017-02-22",2300.0,2400.0,2100.0,2100.0,787900],["2017-02-23",2100.0,2200.0,2000.0,2100.0,891170],["2017-02-24",2100.0,2300.0,2000.0,2200.0,1433600],["2017-02-27",2200.0,2200.0,2000.0,2000.0,563800],["2017-02-28",2100.0,2100.0,1800.0,2000.0,1285000],["2017-03-01",1900.0,2100.0,1900.0,2100.0,1078300],["2017-03-02",2100.0,2300.0,2100.0,2300.0,1764300],["2017-03-03",2400.0,2500.0,2200.0,2300.0,1387890],["2017-03-06",2300.0,2300.0,2100.0,2200.0,1543525],["2017-03-07",2200.0,2200.0,2000.0,2200.0,1530200],["2017-03-08",2100.0,2200.0,2100.0,2200.0,476260],["2017-03-09",2100.0,2200.0,2000.0,2100.0,628620],["2017-03-10",2000.0,2200.0,2000.0,2100.0,466300],["2017-03-13",2100.0,2100.0,1900.0,2000.0,904000],["2017-03-14",2000.0,2100.0,1900.0,2100.0,236400],["2017-03-15",2100.0,2100.0,2000.0,2000.0,284810],["2017-03-16",2000.0,2100.0,2000.0,2000.0,409100],["2017-03-17",2000.0,2000.0,2000.0,2000.0,190200],["2017-03-20",2000.0,2000.0,1900.0,2000.0,370500],["2017-03-21",2000.0,2100.0,1900.0,2100.0,521400],["2017-03-22",2000.0,2100.0,1900.0,2100.0,321300],["2017-03-23",2000.0,2000.0,1900.0,1900.0,355500],["2017-03-24",2000.0,2000.0,1800.0,1900.0,946800],["2017-03-27",1900.0,1900.0,1700.0,1800.0,734100],["2017-03-28",1800.0,2000.0,1700.0,2000.0,518200],["2017-03-29",1900.0,2000.0,1800.0,2000.0,263400],["2017-03-30",1900.0,2000.0,1800.0,1900.0,227700],["2017-03-31",1900.0,1900.0,1800.0,1900.0,222600],["2017-04-03",1900.0,1900.0,1800.0,1800.0,658600],["2017-04-04",1800.0,1900.0,1800.0,1800.0,288900],["2017-04-05",1800.0,1900.0,1800.0,1800.0,154900],["2017-04-07",1800.0,1900.0,1700.0,1800.0,485300],["2017-04-10",1800.0,1900.0,1800.0,1800.0,240300],["2017-04-11",1800.0,1900.0,1700.0,1900.0,249800],["2017-04-12",1800.0,1900.0,1700.0,1700.0,190200],["2017-04-13",1800.0,1800.0,1700.0,1800.0,84700],["2017-04-14",1800.0,1800.0,1700.0,1700.0,331700],["2017-04-17",1700.0,1800.0,1700.0,1800.0,102100],["2017-04-18",1800.0,1800.0,1700.0,1700.0,50800],["2017-04-19",1700.0,1700.0,1700.0,1700.0,67400],["2017-04-20",1700.0,1700.0,1700.0,1700.0,139700],["2017-04-21",1700.0,1700.0,1500.0,1600.0,1185500],["2017-04-24",1700.0,1800.0,1700.0,1800.0,448000],["2017-04-25",1800.0,1800.0,1700.0,1800.0,136200],["2017-04-26",1700.0,1700.0,1600.0,1700.0,149400],["2017-04-27",1600.0,1700.0,1600.0,1600.0,267200],["2017-04-28",1600.0,1700.0,1600.0,1700.0,149800],["2017-05-03",1600.0,1700.0,1600.0,1600.0,129500],["2017-05-04",1600.0,1700.0,1600.0,1700.0,227000],["2017-05-05",1600.0,1700.0,1600.0,1700.0,190400],["2017-05-08",1600.0,1700.0,1600.0,1600.0,215500],["2017-05-09",1600.0,1700.0,1600.0,1700.0,32500],["2017-05-10",1600.0,1700.0,1600.0,1600.0,266425],["2017-05-11",1600.0,1700.0,1600.0,1700.0,60400],["2017-05-12",1700.0,1700.0,1600.0,1700.0,69800],["2017-05-15",1600.0,1700.0,1600.0,1600.0,214600],["2017-05-16",1700.0,1700.0,1600.0,1700.0,131500],["2017-05-17",1600.0,1800.0,1600.0,1800.0,518805],["2017-05-18",1800.0,1800.0,1700.0,1700.0,260400],["2017-05-19",1700.0,1700.0,1600.0,1600.0,45300],["2017-05-22",1700.0,1700.0,1600.0,1700.0,378520],["2017-05-23",1600.0,1600.0,1600.0,1600.0,537100],["2017-05-24",1600.0,1700.0,1500.0,1600.0,263400],["2017-05-25",1600.0,1700.0,1600.0,1600.0,265200],["2017-05-26",1600.0,1600.0,1500.0,1600.0,341300],["2017-05-29",1700.0,1800.0,1700.0,1800.0,1341900],["2017-05-30",1900.0,1900.0,1700.0,1700.0,696300],["2017-05-31",1700.0,1800.0,1700.0,1700.0,231600],["2017-06-01",1700.0,1800.0,1600.0,1800.0,297300],["2017-06-02",1700.0,1800.0,1700.0,1800.0,213900],["2017-06-05",1700.0,1700.0,1600.0,1700.0,216300],["2017-06-06",1700.0,1800.0,1600.0,1800.0,195600],["2017-06-07",1600.0,1900.0,1600.0,1800.0,1393900],["2017-06-08",1800.0,1900.0,1800.0,1900.0,856700],["2017-06-09",1900.0,1900.0,1800.0,1900.0,571900],["2017-06-12",1800.0,2000.0,1800.0,2000.0,1543900],["2017-06-13",2000.0,2100.0,1900.0,2000.0,568400],["2017-06-14",2000.0,2000.0,1800.0,1900.0,886310],["2017-06-15",1900.0,1900.0,1700.0,1900.0,959800],["2017-06-16",1700.0,1800.0,1700.0,1700.0,208400],["2017-06-19",1800.0,1900.0,1800.0,1800.0,423000],["2017-06-20",1800.0,1800.0,1700.0,1700.0,583500],["2017-06-21",1700.0,1800.0,1700.0,1800.0,257400],["2017-06-22",1800.0,1900.0,1700.0,1800.0,137400],["2017-06-23",1800.0,1800.0,1700.0,1800.0,512325],["2017-06-26",1800.0,1800.0,1700.0,1800.0,88300],["2017-06-27",1800.0,1900.0,1700.0,1800.0,319100],["2017-06-28",1800.0,1900.0,1800.0,1900.0,187100],["2017-06-29",1800.0,1800.0,1700.0,1800.0,141200],["2017-06-30",1800.0,1800.0,1700.0,1700.0,29505],["2017-07-03",1800.0,1900.0,1700.0,1900.0,464510],["2017-07-04",1800.0,2000.0,1800.0,1900.0,1532520],["2017-07-05",2000.0,2100.0,1900.0,2100.0,1231110],["2017-07-06",2100.0,2300.0,2100.0,2200.0,1504605],["2017-07-07",2200.0,2300.0,2000.0,2100.0,1072150],["2017-07-10",2100.0,2100.0,1900.0,1900.0,913100],["2017-07-11",1900.0,2000.0,1900.0,1900.0,360600],["2017-07-12",1900.0,2000.0,1800.0,2000.0,304825],["2017-07-13",1900.0,2000.0,1900.0,1900.0,156600],["2017-07-14",1900.0,2000.0,1900.0,1900.0,263520],["2017-07-17",1900.0,2000.0,1900.0,2000.0,389700],["2017-07-18",1900.0,2000.0,1900.0,2000.0,219700],["2017-07-19",1900.0,2100.0,1900.0,2000.0,571400],["2017-07-20",2000.0,2100.0,1900.0,2000.0,202600],["2017-07-21",2100.0,2300.0,2100.0,2200.0,1508100],["2017-07-24",2200.0,2200.0,2000.0,2100.0,427700],["2017-07-25",2100.0,2100.0,2000.0,2000.0,161510],["2017-07-26",2000.0,2200.0,2000.0,2200.0,584400],["2017-07-27",2100.0,2200.0,2000.0,2000.0,607210],["2017-07-28",2000.0,2100.0,1900.0,2100.0,868410],["2017-07-31",2100.0,2200.0,2000.0,2100.0,745500],["2017-08-01",2100.0,2100.0,2000.0,2000.0,526200],["2017-08-02",2000.0,2100.0,2000.0,2100.0,493000],["2017-08-03",2100.0,2200.0,2000.0,2200.0,922510],["2017-08-04",2200.0,2200.0,2000.0,2200.0,499200],["2017-08-07",2200.0,2300.0,2100.0,2300.0,753700],["2017-08-08",2300.0,2500.0,2300.0,2400.0,2702400],["2017-08-09",2500.0,2600.0,2400.0,2600.0,3509900],["2017-08-10",2600.0,2600.0,2200.0,2300.0,3569100],["2017-08-11",2200.0,2300.0,2100.0,2300.0,1064800],["2017-08-14",2200.0,2300.0,2100.0,2300.0,1028300],["2017-08-15",2200.0,2300.0,2100.0,2200.0,589800],["2017-08-16",2200.0,2200.0,2000.0,2200.0,1368550],["2017-08-17",2200.0,2200.0,2000.0,2100.0,557100],["2017-08-18",2100.0,2100.0,2000.0,2100.0,1209100],["2017-08-21",2100.0,2100.0,2000.0,2000.0,386200],["2017-08-22",2000.0,2100.0,1900.0,2100.0,305354],["2017-08-23",2000.0,2100.0,2000.0,2100.0,264400],["2017-08-24",2100.0,2100.0,2000.0,2100.0,619400],["2017-08-25",2000.0,2100.0,2000.0,2000.0,656100],["2017-08-28",2000.0,2100.0,2000.0,2000.0,433100],["2017-08-29",2000.0,2100.0,1900.0,2000.0,402400],["2017-08-30",2000.0,2000.0,1900.0,2000.0,374400],["2017-08-31",2000.0,2100.0,1900.0,2000.0,309820],["2017-09-01",2000.0,2000.0,1900.0,1900.0,322404],["2017-09-05",1900.0,2100.0,1900.0,2100.0,339800],["2017-09-06",2000.0,2000.0,1900.0,1900.0,191800],["2017-09-07",1900.0,2100.0,1900.0,2000.0,616900],["2017-09-08",2000.0,2000.0,1900.0,2000.0,199400],["2017-09-11",1900.0,2000.0,1900.0,1900.0,253400],["2017-09-12",1900.0,2000.0,1900.0,2000.0,119000],["2017-09-13",2000.0,2000.0,1900.0,2000.0,334300],["2017-09-14",2000.0,2000.0,1900.0,1900.0,345400],["2017-09-15",1900.0,2000.0,1900.0,1900.0,10500],["2017-09-18",2000.0,2000.0,1900.0,2000.0,162004],["2017-09-19",2000.0,2100.0,1900.0,2100.0,1737900],["2017-09-20",2200.0,2200.0,2100.0,2100.0,495300],["2017-09-21",2000.0,2100.0,2000.0,2100.0,692500],["2017-09-22",2000.0,2100.0,1900.0,2100.0,750400],["2017-09-25",2000.0,2100.0,2000.0,2000.0,149200],["2017-09-26",2000.0,2100.0,1900.0,2100.0,296100],["2017-09-27",2000.0,2000.0,1900.0,1900.0,112400],["2017-09-28",2000.0,2000.0,1900.0,2000.0,384200],["2017-09-29",1900.0,2000.0,1900.0,1900.0,145500],["2017-10-02",1900.0,2000.0,1900.0,1900.0,152100],["2017-10-03",1900.0,2000.0,1900.0,2000.0,1137100],["2017-10-04",2000.0,2000.0,1900.0,2000.0,179940],["2017-10-05",1900.0,2000.0,1900.0,2000.0,279100],["2017-10-06",1900.0,2000.0,1800.0,1900.0,254000],["2017-10-09",1900.0,1900.0,1800.0,1900.0,298737],["2017-10-10",1900.0,1900.0,1800.0,1900.0,67200],["2017-10-11",1900.0,2100.0,1900.0,2000.0,2413740],["2017-10-12",2000.0,2000.0,1900.0,1900.0,197200],["2017-10-13",1900.0,2000.0,1900.0,2000.0,177800],["2017-10-16",1900.0,2000.0,1800.0,1900.0,1532737],["2017-10-17",1900.0,2000.0,1900.0,2000.0,183501],["2017-10-18",2000.0,2000.0,1900.0,2000.0,115765],["2017-10-19",1900.0,2000.0,1800.0,2000.0,309300],["2017-10-20",1900.0,2000.0,1900.0,2000.0,203100],["2017-10-23",1900.0,1900.0,1800.0,1900.0,706300],["2017-10-24",1800.0,1900.0,1700.0,1900.0,224100],["2017-10-25",1800.0,1900.0,1800.0,1900.0,94900],["2017-10-26",1900.0,1900.0,1800.0,1800.0,209600],["2017-10-27",1800.0,1900.0,1700.0,1800.0,374600],["2017-10-30",1800.0,1800.0,1700.0,1800.0,99700],["2017-10-31",1800.0,1800.0,1700.0,1700.0,498100],["2017-11-01",1700.0,1800.0,1600.0,1700.0,252100],["2017-11-02",1600.0,1700.0,1600.0,1700.0,466410],["2017-11-03",1700.0,1700.0,1600.0,1600.0,231800],["2017-11-06",1600.0,1700.0,1600.0,1700.0,187900],["2017-11-07",1600.0,1700.0,1600.0,1700.0,49800],["2017-11-08",1700.0,1700.0,1600.0,1600.0,198800],["2017-11-09",1700.0,1700.0,1600.0,1700.0,40300],["2017-11-10",1600.0,1700.0,1500.0,1600.0,330300],["2017-11-13",1600.0,1600.0,1500.0,1500.0,477600],["2017-11-14",1500.0,1600.0,1500.0,1500.0,317920],["2017-11-15",1500.0,1600.0,1400.0,1500.0,249540],["2017-11-16",1500.0,1600.0,1500.0,1600.0,185200],["2017-11-17",1600.0,1700.0,1500.0,1600.0,339820],["2017-11-20",1600.0,1700.0,1500.0,1600.0,34700],["2017-11-21",1500.0,1600.0,1500.0,1600.0,188411],["2017-11-22",1600.0,1600.0,1500.0,1500.0,187400],["2017-11-23",1500.0,1600.0,1500.0,1600.0,155900],["2017-11-24",1600.0,1600.0,1500.0,1600.0,152700],["2017-11-27",1600.0,1700.0,1500.0,1700.0,334900],["2017-11-28",1600.0,1700.0,1500.0,1600.0,329420],["2017-11-29",1600.0,1700.0,1500.0,1600.0,249700],["2017-11-30",1600.0,1700.0,1500.0,1500.0,264800],["2017-12-01",1500.0,1700.0,1500.0,1600.0,148000],["2017-12-04",1700.0,1700.0,1600.0,1700.0,69500],["2017-12-05",1700.0,1700.0,1500.0,1600.0,352230],["2017-12-06",1600.0,1700.0,1500.0,1600.0,229210],["2017-12-07",1600.0,1700.0,1600.0,1600.0,72800],["2017-12-08",1600.0,1700.0,1600.0,1700.0,142700],["2017-12-11",1600.0,1700.0,1600.0,1600.0,177000],["2017-12-12",1600.0,1600.0,1500.0,1600.0,179800],["2017-12-13",1600.0,1600.0,1500.0,1600.0,111700],["2017-12-14",1600.0,1600.0,1500.0,1600.0,122300],["2017-12-15",1500.0,1600.0,1500.0,1600.0,124610],["2017-12-18",1500.0,1600.0,1500.0,1600.0,187300],["2017-12-19",1600.0,1600.0,1500.0,1500.0,210800],["2017-12-20",1500.0,1600.0,1500.0,1500.0,113110],["2017-12-21",1500.0,1600.0,1500.0,1500.0,197700],["2017-12-22",1500.0,1600.0,1500.0,1500.0,98400],["2017-12-25",1600.0,1600.0,1500.0,1500.0,170200],["2017-12-26",1500.0,1600.0,1500.0,1500.0,245060],["2017-12-27",1500.0,1600.0,1500.0,1500.0,124800],["2017-12-28",1600.0,1600.0,1500.0,1500.0,135700],["2017-12-29",1500.0,1600.0,1400.0,1500.0,129800],["2018-01-02",1500.0,1600.0,1500.0,1500.0,221803],["2018-01-03",1500.0,1600.0,1400.0,1500.0,222912],["2018-01-04",1500.0,1600.0,1400.0,1500.0,243500],["2018-01-05",1500.0,1500.0,1400.0,1500.0,138900],["2018-01-08",1500.0,1600.0,1500.0,1500.0,137300],["2018-01-09",1600.0,1700.0,1600.0,1600.0,443100],["2018-01-10",1600.0,1600.0,1500.0,1600.0,240700],["2018-01-11",1500.0,1600.0,1500.0,1500.0,81000],["2018-01-12",1600.0,1600.0,1500.0,1500.0,220600],["2018-01-15",1500.0,1600.0,1500.0,1500.0,45600],["2018-01-16",1500.0,1600.0,1500.0,1600.0,109710],["2018-01-17",1500.0,1600.0,1500.0,1500.0,334300],["2018-01-18",1500.0,1600.0,1500.0,1600.0,114510],["2018-01-19",1500.0,1600.0,1500.0,1600.0,101400],["2018-01-22",1600.0,1600.0,1300.0,1400.0,668600],["2018-01-23",1500.0,1500.0,1400.0,1500.0,47900],["2018-01-24",1500.0,1500.0,1400.0,1400.0,60000],["2018-01-25",1400.0,1500.0,1400.0,1400.0,197000],["2018-01-26",1400.0,1500.0,1300.0,1400.0,189400],["2018-01-29",1500.0,1500.0,1300.0,1300.0,231100],["2018-01-30",1300.0,1400.0,1300.0,1400.0,149400],["2018-01-31",1300.0,1400.0,1300.0,1300.0,133200],["2018-02-01",1400.0,1400.0,1300.0,1300.0,122900],["2018-02-02",1400.0,1400.0,1300.0,1400.0,51900],["2018-02-05",1300.0,1400.0,1200.0,1200.0,326500],["2018-02-06",1200.0,1300.0,1200.0,1300.0,582000],["2018-02-07",1300.0,1300.0,1200.0,1300.0,8930],["2018-02-08",1300.0,1300.0,1200.0,1300.0,104800],["2018-02-09",1300.0,1300.0,1200.0,1300.0,50300],["2018-02-12",1300.0,1300.0,1200.0,1300.0,52000],["2018-02-13",1300.0,1300.0,1200.0,1300.0,35200],["2018-02-21",1200.0,1300.0,1200.0,1300.0,42900],["2018-02-22",1300.0,1300.0,1200.0,1300.0,51200],["2018-02-23",1300.0,1400.0,1200.0,1300.0,286000],["2018-02-26",1400.0,1400.0,1300.0,1300.0,70100],["2018-02-27",1300.0,1400.0,1300.0,1400.0,143600],["2018-02-28",1300.0,1400.0,1200.0,1300.0,89400],["2018-03-01",1300.0,1400.0,1200.0,1300.0,183700],["2018-03-02",1200.0,1300.0,1200.0,1300.0,14400],["2018-03-05",1300.0,1300.0,1200.0,1300.0,6000],["2018-03-06",1300.0,1300.0,1200.0,1300.0,7500],["2018-03-07",1300.0,1400.0,1200.0,1300.0,263000],["2018-03-08",1300.0,1400.0,1200.0,1300.0,66300],["2018-03-09",1300.0,1300.0,1200.0,1200.0,177100],["2018-03-12",1200.0,1300.0,1200.0,1300.0,88400],["2018-03-13",1300.0,1400.0,1200.0,1300.0,87900],["2018-03-14",1300.0,1400.0,1200.0,1300.0,128800],["2018-03-15",1300.0,1300.0,1200.0,1200.0,95110],["2018-03-16",1300.0,1300.0,1200.0,1300.0,64400],["2018-03-19",1200.0,1300.0,1200.0,1300.0,11900],["2018-03-20",1200.0,1300.0,1200.0,1300.0,204100],["2018-03-21",1200.0,1300.0,1200.0,1300.0,4900],["2018-03-22",1200.0,1300.0,1200.0,1300.0,346400],["2018-03-23",1200.0,1200.0,1200.0,1200.0,196900],["2018-03-26",1200.0,1200.0,1100.0,1200.0,93200],["2018-03-27",1200.0,1300.0,1200.0,1200.0,231300],["2018-03-28",1300.0,1300.0,1200.0,1200.0,143200],["2018-03-29",1300.0,1300.0,1100.0,1200.0,153800],["2018-03-30",1200.0,1200.0,1100.0,1200.0,78800],["2018-04-02",1200.0,1300.0,1100.0,1200.0,291800],["2018-04-03",1100.0,1200.0,1100.0,1200.0,36100],["2018-04-04",1100.0,1200.0,1100.0,1200.0,45000],["2018-04-05",1200.0,1200.0,1100.0,1200.0,17300],["2018-04-06",1100.0,1200.0,1100.0,1100.0,239500],["2018-04-09",1200.0,1200.0,1100.0,1200.0,298100],["2018-04-10",1200.0,1300.0,1100.0,1200.0,154300],["2018-04-11",1200.0,1200.0,1100.0,1200.0,48900],["2018-04-12",1100.0,1200.0,1100.0,1200.0,171300],["2018-04-13",1100.0,1200.0,1100.0,1200.0,128500],["2018-04-16",1200.0,1200.0,1000.0,1100.0,72400],["2018-04-17",1200.0,1200.0,1100.0,1200.0,138900],["2018-04-18",1200.0,1200.0,1000.0,1200.0,196300],["2018-04-19",1200.0,1200.0,1000.0,1100.0,160000],["2018-04-20",1100.0,1200.0,1000.0,1100.0,28200],["2018-04-23",1100.0,1100.0,1000.0,1000.0,83100],["2018-04-24",1000.0,1100.0,1000.0,1100.0,240900],["2018-04-26",1000.0,1100.0,1000.0,1100.0,93400],["2018-04-27",1100.0,1100.0,1000.0,1000.0,151600],["2018-05-02",1000.0,1000.0,900.0,900.0,108000],["2018-05-03",1000.0,1000.0,900.0,1000.0,92100],["2018-05-04",900.0,1000.0,900.0,1000.0,10400],["2018-05-07",900.0,1100.0,900.0,1000.0,197600],["2018-05-08",1100.0,1100.0,900.0,1100.0,183200],["2018-05-09",1000.0,1100.0,900.0,1100.0,278800],["2018-05-10",1000.0,1100.0,900.0,1000.0,271500],["2018-05-11",1100.0,1100.0,1000.0,1100.0,600100],["2018-05-14",1100.0,1200.0,1000.0,1200.0,219700],["2018-05-15",1100.0,1200.0,1100.0,1100.0,80900],["2018-05-16",1200.0,1200.0,1000.0,1100.0,70300],["2018-05-17",1000.0,1100.0,1000.0,1100.0,16300],["2018-05-18",1100.0,1100.0,1000.0,1100.0,8600],["2018-05-21",1100.0,1100.0,1000.0,1100.0,202400],["2018-05-22",1100.0,1100.0,900.0,1100.0,268900],["2018-05-23",1100.0,1100.0,1000.0,1100.0,164200],["2018-05-24",1100.0,1100.0,1000.0,1100.0,251600],["2018-05-25",1100.0,1100.0,900.0,900.0,35200],["2018-05-28",1000.0,1000.0,1000.0,1000.0,50700],["2018-05-29",1000.0,1000.0,900.0,1000.0,98600],["2018-05-30",1000.0,1100.0,900.0,900.0,126700],["2018-05-31",1000.0,1000.0,900.0,1000.0,34000],["2018-06-01",1000.0,1100.0,1000.0,1100.0,374700],["2018-06-04",1000.0,1200.0,1000.0,1200.0,115100],["2018-06-05",1100.0,1200.0,1000.0,1100.0,67800],["2018-06-06",1100.0,1100.0,1000.0,1100.0,46200],["2018-06-07",1000.0,1100.0,1000.0,1100.0,42700],["2018-06-08",1000.0,1100.0,1000.0,1100.0,4100],["2018-06-11",1100.0,1100.0,1000.0,1100.0,409900],["2018-06-12",1100.0,1200.0,1000.0,1200.0,380900],["2018-06-13",1300.0,1300.0,1200.0,1200.0,1375200],["2018-06-14",1200.0,1200.0,1100.0,1100.0,131000],["2018-06-15",1200.0,1200.0,1100.0,1200.0,150000],["2018-06-18",1100.0,1100.0,1000.0,1100.0,123900],["2018-06-19",1000.0,1100.0,1000.0,1100.0,725400],["2018-06-20",1100.0,1100.0,1000.0,1000.0,35800],["2018-06-21",1100.0,1100.0,1000.0,1100.0,1200],["2018-06-22",1100.0,1100.0,1000.0,1100.0,47300],["2018-06-25",1100.0,1100.0,1000.0,1000.0,143300],["2018-06-26",1000.0,1100.0,1000.0,1100.0,670100],["2018-06-27",1200.0,1200.0,1100.0,1200.0,923700],["2018-06-28",1200.0,1300.0,1100.0,1200.0,1417900],["2018-06-29",1200.0,1200.0,1100.0,1200.0,123300],["2018-07-02",1100.0,1200.0,1000.0,1100.0,319000],["2018-07-03",1000.0,1200.0,1000.0,1100.0,256000],["2018-07-04",1000.0,1100.0,1000.0,1100.0,91500],["2018-07-05",1000.0,1100.0,1000.0,1000.0,45900],["2018-07-06",1100.0,1100.0,1000.0,1000.0,242700],["2018-07-09",1100.0,1100.0,1000.0,1100.0,11800],["2018-07-10",1100.0,1100.0,1000.0,1000.0,8100],["2018-07-11",1000.0,1100.0,1000.0,1100.0,150900],["2018-07-12",1000.0,1100.0,1000.0,1100.0,90400],["2018-07-13",1000.0,1100.0,900.0,1100.0,68700],["2018-07-16",1000.0,1100.0,1000.0,1000.0,19000],["2018-07-17",1100.0,1100.0,1000.0,1000.0,15300],["2018-07-18",1000.0,1100.0,1000.0,1100.0,22900],["2018-07-19",1000.0,1000.0,1000.0,1000.0,47600],["2018-07-20",1000.0,1100.0,1000.0,1100.0,54300],["2018-07-23",1000.0,1100.0,1000.0,1100.0,202200],["2018-07-24",1000.0,1100.0,1000.0,1100.0,143000],["2018-07-25",1100.0,1100.0,1000.0,1100.0,429900],["2018-07-26",1200.0,1200.0,1100.0,1200.0,984000],["2018-07-27",1200.0,1200.0,1100.0,1100.0,385400],["2018-07-30",1100.0,1100.0,1000.0,1100.0,22200],["2018-07-31",1000.0,1100.0,1000.0,1000.0,228100],["2018-08-01",1000.0,1100.0,1000.0,1000.0,52900],["2018-08-02",1100.0,1100.0,1000.0,1000.0,111400],["2018-08-03",1100.0,1100.0,1000.0,1000.0,83100],["2018-08-06",1100.0,1100.0,1000.0,1100.0,19100],["2018-08-07",1100.0,1100.0,1000.0,1000.0,16900],["2018-08-08",1100.0,1100.0,1100.0,1100.0,452600],["2018-08-09",1200.0,1200.0,1100.0,1200.0,789100],["2018-08-10",1200.0,1200.0,1100.0,1100.0,247400],["2018-08-13",1100.0,1100.0,1000.0,1100.0,65700],["2018-08-14",1100.0,1100.0,1000.0,1100.0,147000],["2018-08-15",1000.0,1100.0,1000.0,1100.0,43400],["2018-08-16",1100.0,1100.0,1000.0,1100.0,231500],["2018-08-17",1100.0,1100.0,1000.0,1100.0,173400],["2018-08-20",1100.0,1100.0,1000.0,1100.0,14200],["2018-08-21",1100.0,1100.0,1000.0,1000.0,262200],["2018-08-22",1100.0,1100.0,1000.0,1000.0,47100],["2018-08-23",1100.0,1100.0,1000.0,1000.0,150000],["2018-08-24",1100.0,1100.0,900.0,1000.0,153100],["2018-08-27",1000.0,1100.0,1000.0,1000.0,120700],["2018-08-28",1000.0,1100.0,1000.0,1100.0,10100],["2018-08-29",1100.0,1100.0,1000.0,1000.0,23800],["2018-08-30",1100.0,1100.0,1000.0,1000.0,14400],["2018-08-31",1100.0,1100.0,1000.0,1000.0,18600],["2018-09-04",1100.0,1100.0,1000.0,1000.0,102300],["2018-09-05",1000.0,1100.0,900.0,1000.0,155900],["2018-09-06",900.0,1100.0,900.0,1000.0,54500],["2018-09-07",1000.0,1100.0,1000.0,1000.0,78500],["2018-09-10",1000.0,1000.0,900.0,1000.0,72300],["2018-09-11",1000.0,1100.0,1000.0,1100.0,25100],["2018-09-12",1100.0,1100.0,1000.0,1100.0,17500],["2018-09-13",1100.0,1200.0,1100.0,1200.0,861600],["2018-09-14",1100.0,1200.0,1100.0,1200.0,361500],["2018-09-17",1100.0,1200.0,1100.0,1100.0,382400],["2018-09-18",1100.0,1200.0,1100.0,1100.0,302700],["2018-09-19",1100.0,1200.0,1000.0,1200.0,2007800],["2018-09-20",1200.0,1300.0,1200.0,1300.0,978000],["2018-09-21",1400.0,1400.0,1300.0,1400.0,631100],["2018-09-24",1400.0,1600.0,1400.0,1500.0,2730900],["2018-09-25",1600.0,1600.0,1400.0,1400.0,576800],["2018-09-26",1400.0,1500.0,1300.0,1400.0,900200],["2018-09-27",1400.0,1500.0,1300.0,1500.0,506600],["2018-09-28",1600.0,1600.0,1400.0,1600.0,2828000],["2018-10-01",1700.0,1800.0,1600.0,1700.0,2521200],["2018-10-02",1700.0,1700.0,1500.0,1500.0,1632100],["2018-10-03",1400.0,1400.0,1300.0,1300.0,2673900],["2018-10-04",1300.0,1400.0,1200.0,1400.0,953500],["2018-10-05",1300.0,1400.0,1300.0,1400.0,599700],["2018-10-08",1300.0,1300.0,1200.0,1200.0,1076600],["2018-10-09",1200.0,1200.0,1100.0,1100.0,522900],["2018-10-10",1100.0,1200.0,1100.0,1100.0,552300],["2018-10-11",1100.0,1100.0,1000.0,1000.0,1907900],["2018-10-12",1000.0,1100.0,900.0,1100.0,506300],["2018-10-15",1200.0,1200.0,1000.0,1100.0,287200],["2018-10-16",1100.0,1100.0,1000.0,1000.0,150300],["2018-10-17",1100.0,1100.0,1000.0,1100.0,134100],["2018-10-18",1100.0,1100.0,1000.0,1000.0,265500],["2018-10-19",1000.0,1100.0,1000.0,1000.0,286100],["2018-10-22",1000.0,1100.0,1000.0,1000.0,69100],["2018-10-23",1000.0,1100.0,1000.0,1000.0,473100],["2018-10-24",1000.0,1000.0,900.0,1000.0,237000],["2018-10-25",1000.0,1000.0,900.0,900.0,103700],["2018-10-26",1000.0,1000.0,900.0,1000.0,117400],["2018-10-29",1000.0,1000.0,900.0,1000.0,84500],["2018-10-30",1000.0,1000.0,900.0,1000.0,139900],["2018-10-31",1000.0,1000.0,900.0,1000.0,21200],["2018-11-01",1000.0,1000.0,900.0,900.0,45100],["2018-11-02",900.0,1000.0,900.0,900.0,35300],["2018-11-05",1000.0,1000.0,900.0,1000.0,36500],["2018-11-06",900.0,1000.0,900.0,1000.0,5300],["2018-11-07",1000.0,1000.0,900.0,900.0,33800],["2018-11-08",1000.0,1000.0,900.0,1000.0,217900],["2018-11-09",900.0,1000.0,800.0,900.0,235700],["2018-11-12",900.0,1000.0,800.0,800.0,180900],["2018-11-13",800.0,900.0,800.0,800.0,13300],["2018-11-14",900.0,900.0,800.0,900.0,108900],["2018-11-15",800.0,900.0,800.0,800.0,362100],["2018-11-16",900.0,900.0,800.0,900.0,10700],["2018-11-19",900.0,900.0,700.0,800.0,254700],["2018-11-20",900.0,900.0,800.0,800.0,88000],["2018-11-21",800.0,900.0,700.0,800.0,192200],["2018-11-22",800.0,900.0,700.0,800.0,76200],["2018-11-23",900.0,900.0,800.0,900.0,163000],["2018-11-26",900.0,900.0,800.0,800.0,12000],["2018-11-27",900.0,900.0,800.0,900.0,17700],["2018-11-28",900.0,900.0,900.0,900.0,2100],["2018-11-29",800.0,800.0,800.0,800.0,257500],["2018-11-30",800.0,900.0,700.0,800.0,165900],["2018-12-03",900.0,900.0,800.0,800.0,30600],["2018-12-04",800.0,900.0,800.0,900.0,93000],["2018-12-05",800.0,800.0,800.0,800.0,50800],["2018-12-06",800.0,900.0,700.0,900.0,106100],["2018-12-07",800.0,900.0,800.0,800.0,83500],["2018-12-10",800.0,900.0,800.0,800.0,47700],["2018-12-11",900.0,900.0,800.0,900.0,80600],["2018-12-12",800.0,800.0,800.0,800.0,57500],["2018-12-13",800.0,900.0,800.0,900.0,16700],["2018-12-14",800.0,800.0,800.0,800.0,119800],["2018-12-17",800.0,800.0,800.0,800.0,103200],["2018-12-18",800.0,900.0,800.0,800.0,157200],["2018-12-19",900.0,900.0,800.0,800.0,75000],["2018-12-20",800.0,800.0,800.0,800.0,145100],["2018-12-21",800.0,800.0,800.0,800.0,76200],["2018-12-24",800.0,800.0,700.0,800.0,37600],["2018-12-25",900.0,900.0,700.0,800.0,533100],["2018-12-26",800.0,800.0,800.0,800.0,65900],["2018-12-27",800.0,900.0,800.0,900.0,101800],["2018-12-28",800.0,900.0,800.0,800.0,46700],["2019-01-02",800.0,900.0,800.0,800.0,67700],["2019-01-03",900.0,900.0,800.0,800.0,18100],["2019-01-04",700.0,800.0,700.0,800.0,140400],["2019-01-07",700.0,800.0,700.0,800.0,19400],["2019-01-08",800.0,800.0,700.0,800.0,107700],["2019-01-09",800.0,900.0,800.0,900.0,86700],["2019-01-10",800.0,800.0,800.0,800.0,34400],["2019-01-11",800.0,800.0,800.0,800.0,32300],["2019-01-14",800.0,800.0,700.0,700.0,37200],["2019-01-15",800.0,800.0,800.0,800.0,100],["2019-01-16",800.0,800.0,800.0,800.0,0],["2019-01-17",800.0,800.0,800.0,800.0,1500],["2019-01-18",800.0,800.0,800.0,800.0,300],["2019-01-21",800.0,800.0,800.0,800.0,0],["2019-01-22",700.0,700.0,700.0,700.0,105100],["2019-01-23",700.0,700.0,700.0,700.0,116500],["2019-01-24",700.0,700.0,700.0,700.0,15000],["2019-01-25",700.0,700.0,700.0,700.0,9700],["2019-01-28",700.0,700.0,600.0,700.0,12400],["2019-01-29",700.0,700.0,700.0,700.0,1900],["2019-01-30",700.0,700.0,700.0,700.0,4100],["2019-01-31",700.0,700.0,600.0,700.0,91300],["2019-02-01",700.0,700.0,700.0,700.0,32200],["2019-02-11",700.0,700.0,700.0,700.0,13000],["2019-02-12",700.0,800.0,700.0,800.0,20100],["2019-02-13",800.0,800.0,700.0,700.0,3900],["2019-02-14",700.0,800.0,700.0,700.0,209000],["2019-02-15",700.0,800.0,700.0,700.0,35400],["2019-02-18",700.0,700.0,700.0,700.0,116900],["2019-02-19",700.0,800.0,700.0,700.0,132500],["2019-02-20",700.0,700.0,700.0,700.0,12000],["2019-02-21",700.0,700.0,700.0,700.0,17700],["2019-02-22",700.0,700.0,700.0,700.0,86300],["2019-02-25",700.0,800.0,700.0,800.0,14600],["2019-02-26",800.0,800.0,700.0,700.0,49400],["2019-02-27",700.0,800.0,700.0,800.0,89000],["2019-02-28",800.0,800.0,700.0,800.0,113400],["2019-03-01",800.0,800.0,800.0,800.0,13400],["2019-03-04",800.0,800.0,700.0,800.0,50200],["2019-03-05",700.0,800.0,700.0,800.0,237400],["2019-03-06",900.0,900.0,800.0,900.0,488100],["2019-03-07",900.0,1000.0,900.0,1000.0,171500],["2019-03-08",900.0,1000.0,900.0,900.0,367200],["2019-03-11",900.0,900.0,900.0,900.0,78100],["2019-03-12",900.0,1000.0,800.0,900.0,456700],["2019-03-13",900.0,1000.0,800.0,900.0,246900],["2019-03-14",800.0,1000.0,800.0,900.0,646900],["2019-03-15",900.0,1000.0,900.0,1000.0,257400],["2019-03-18",900.0,1100.0,900.0,1100.0,52300],["2019-03-19",1000.0,1100.0,1000.0,1000.0,254900],["2019-03-20",1000.0,1100.0,1000.0,1100.0,346300],["2019-03-21",1100.0,1200.0,1100.0,1100.0,145700],["2019-03-22",1100.0,1200.0,1100.0,1200.0,525600],["2019-03-25",1000.0,1200.0,1000.0,1200.0,1010100],["2019-03-26",1200.0,1300.0,1200.0,1300.0,2192500],["2019-03-27",1300.0,1400.0,1300.0,1400.0,1316900],["2019-03-28",1400.0,1500.0,1400.0,1500.0,884700],["2019-03-29",1500.0,1500.0,1300.0,1300.0,816200],["2019-04-01",1200.0,1200.0,1200.0,1200.0,119500],["2019-04-02",1100.0,1200.0,1100.0,1100.0,734800],["2019-04-03",1000.0,1100.0,1000.0,1000.0,2286200],["2019-04-04",1000.0,1100.0,900.0,1100.0,531900],["2019-04-05",1100.0,1100.0,1000.0,1100.0,770800],["2019-04-08",1100.0,1100.0,1000.0,1000.0,1217700],["2019-04-09",1000.0,1100.0,900.0,1100.0,211300],["2019-04-10",1000.0,1000.0,900.0,900.0,672900],["2019-04-11",900.0,1000.0,800.0,900.0,527400],["2019-04-12",900.0,900.0,800.0,900.0,352900],["2019-04-16",900.0,900.0,800.0,900.0,227300],["2019-04-17",900.0,1000.0,900.0,1000.0,57300],["2019-04-18",900.0,1000.0,800.0,900.0,93900],["2019-04-19",900.0,1000.0,900.0,1000.0,93400],["2019-04-22",900.0,1000.0,800.0,900.0,193900],["2019-04-23",900.0,1000.0,800.0,900.0,242700],["2019-04-24",1000.0,1000.0,900.0,1000.0,70200],["2019-04-25",1000.0,1000.0,900.0,1000.0,513000],["2019-04-26",900.0,1000.0,900.0,1000.0,101500],["2019-05-02",900.0,1000.0,800.0,900.0,37100],["2019-05-03",900.0,1000.0,900.0,900.0,52600],["2019-05-06",900.0,900.0,800.0,800.0,112500],["2019-05-07",800.0,900.0,800.0,900.0,26900],["2019-05-08",900.0,900.0,800.0,900.0,15500],["2019-05-09",800.0,900.0,800.0,900.0,126600],["2019-05-10",900.0,900.0,800.0,900.0,97600],["2019-05-13",800.0,800.0,800.0,800.0,62800],["2019-05-14",900.0,900.0,800.0,900.0,148100],["2019-05-15",800.0,900.0,800.0,900.0,282900],["2019-05-16",1000.0,1000.0,900.0,900.0,196200],["2019-05-17",900.0,900.0,800.0,800.0,68500],["2019-05-20",900.0,900.0,800.0,900.0,12500],["2019-05-21",900.0,900.0,800.0,900.0,66000],["2019-05-22",900.0,900.0,900.0,900.0,2000],["2019-05-23",900.0,900.0,800.0,900.0,704500],["2019-05-24",800.0,900.0,800.0,900.0,1044400],["2019-05-27",900.0,900.0,800.0,900.0,37100],["2019-05-28",800.0,900.0,800.0,900.0,153000],["2019-05-29",800.0,900.0,700.0,900.0,214200],["2019-05-30",800.0,800.0,800.0,800.0,121000],["2019-05-31",800.0,900.0,800.0,900.0,136700],["2019-06-03",800.0,800.0,800.0,800.0,25500],["2019-06-04",800.0,800.0,700.0,800.0,88800],["2019-06-05",800.0,800.0,800.0,800.0,46800],["2019-06-06",700.0,800.0,700.0,800.0,8700],["2019-06-07",800.0,800.0,700.0,800.0,136600],["2019-06-10",700.0,800.0,700.0,800.0,38700],["2019-06-11",700.0,800.0,700.0,800.0,11200],["2019-06-12",700.0,800.0,700.0,800.0,24600],["2019-06-13",700.0,800.0,700.0,800.0,141400],["2019-06-14",700.0,800.0,700.0,800.0,131600],["2019-06-17",700.0,800.0,700.0,700.0,52600],["2019-06-18",800.0,800.0,700.0,800.0,237000],["2019-06-19",700.0,800.0,700.0,700.0,11600],["2019-06-20",700.0,800.0,700.0,700.0,11700],["2019-06-21",800.0,800.0,700.0,700.0,107100],["2019-06-24",700.0,800.0,700.0,800.0,25400],["2019-06-25",800.0,800.0,700.0,700.0,36500],["2019-06-26",800.0,800.0,700.0,800.0,2900],["2019-06-27",700.0,800.0,700.0,800.0,35500],["2019-06-28",700.0,800.0,700.0,700.0,238600],["2019-07-01",700.0,800.0,700.0,700.0,39000],["2019-07-02",800.0,800.0,700.0,700.0,3100],["2019-07-03",700.0,800.0,700.0,800.0,37700],["2019-07-04",800.0,800.0,700.0,800.0,61600],["2019-07-05",700.0,800.0,700.0,800.0,470700],["2019-07-08",900.0,900.0,800.0,900.0,168000],["2019-07-09",800.0,900.0,700.0,900.0,193800],["2019-07-10",800.0,900.0,800.0,900.0,42000],["2019-07-11",900.0,900.0,800.0,900.0,156300],["2019-07-12",800.0,900.0,800.0,800.0,179800],["2019-07-15",800.0,900.0,800.0,800.0,127500],["2019-07-16",800.0,800.0,800.0,800.0,21300],["2019-07-17",800.0,900.0,700.0,800.0,129800],["2019-07-18",800.0,900.0,800.0,800.0,88300],["2019-07-19",900.0,900.0,800.0,800.0,9700],["2019-07-22",800.0,800.0,700.0,800.0,97600],["2019-07-23",900.0,900.0,800.0,800.0,24400],["2019-07-24",900.0,900.0,700.0,700.0,14100],["2019-07-25",700.0,800.0,700.0,800.0,41300],["2019-07-26",800.0,800.0,800.0,800.0,101800],["2019-07-29",700.0,800.0,700.0,700.0,34800],["2019-07-30",800.0,800.0,800.0,800.0,63900],["2019-07-31",800.0,800.0,700.0,800.0,31300],["2019-08-01",800.0,800.0,700.0,800.0,47700],["2019-08-02",700.0,800.0,700.0,800.0,3700],["2019-08-05",700.0,700.0,700.0,700.0,8100],["2019-08-06",700.0,800.0,700.0,800.0,21200],["2019-08-07",800.0,800.0,800.0,800.0,6800],["2019-08-08",700.0,800.0,700.0,800.0,7200],["2019-08-09",800.0,800.0,800.0,800.0,286000],["2019-08-12",700.0,900.0,700.0,800.0,65400],["2019-08-13",900.0,900.0,900.0,900.0,100],["2019-08-14",800.0,800.0,800.0,800.0,10400],["2019-08-15",700.0,800.0,700.0,800.0,4800],["2019-08-16",800.0,800.0,700.0,800.0,34600],["2019-08-19",700.0,700.0,700.0,700.0,178400],["2019-08-20",700.0,800.0,700.0,800.0,34800],["2019-08-21",700.0,800.0,700.0,800.0,7200],["2019-08-22",800.0,800.0,700.0,800.0,9300],["2019-08-23",700.0,800.0,700.0,800.0,11600],["2019-08-26",700.0,800.0,700.0,800.0,217900],["2019-08-27",700.0,800.0,700.0,800.0,700],["2019-08-28",800.0,800.0,700.0,800.0,10200],["2019-08-29",800.0,800.0,800.0,800.0,100],["2019-08-30",800.0,800.0,700.0,800.0,13500],["2019-09-03",700.0,800.0,700.0,800.0,112600],["2019-09-04",800.0,900.0,700.0,900.0,76200],["2019-09-05",800.0,900.0,700.0,800.0,40700],["2019-09-06",800.0,800.0,700.0,700.0,52700],["2019-09-09",700.0,800.0,700.0,800.0,15700],["2019-09-10",700.0,800.0,700.0,700.0,36300],["2019-09-11",800.0,800.0,800.0,800.0,1100],["2019-09-12",800.0,800.0,700.0,800.0,31100],["2019-09-13",800.0,800.0,700.0,800.0,162400],["2019-09-16",800.0,800.0,800.0,800.0,108100],["2019-09-17",800.0,800.0,800.0,800.0,54200],["2019-09-18",700.0,800.0,700.0,800.0,5100],["2019-09-19",800.0,800.0,800.0,800.0,105900],["2019-09-20",900.0,900.0,700.0,800.0,19100],["2019-09-23",700.0,800.0,700.0,800.0,5200],["2019-09-24",800.0,800.0,800.0,800.0,40100],["2019-09-25",900.0,900.0,700.0,800.0,201400],["2019-09-26",800.0,800.0,800.0,800.0,49500],["2019-09-27",800.0,900.0,700.0,900.0,135500],["2019-09-30",800.0,800.0,800.0,800.0,16600],["2019-10-01",700.0,800.0,700.0,800.0,1300],["2019-10-02",800.0,800.0,800.0,800.0,100],["2019-10-03",700.0,800.0,700.0,800.0,7800],["2019-10-04",800.0,800.0,800.0,800.0,100],["2019-10-07",800.0,800.0,800.0,800.0,800],["2019-10-08",700.0,800.0,700.0,800.0,5600],["2019-10-09",800.0,800.0,700.0,800.0,60800],["2019-10-10",700.0,800.0,700.0,800.0,600],["2019-10-11",800.0,800.0,700.0,700.0,68300],["2019-10-14",700.0,800.0,700.0,800.0,20900],["2019-10-15",800.0,800.0,700.0,800.0,5500],["2019-10-16",800.0,800.0,700.0,800.0,358000],["2019-10-17",700.0,800.0,700.0,800.0,440400],["2019-10-18",800.0,900.0,800.0,900.0,108100],["2019-10-21",800.0,900.0,800.0,900.0,153000],["2019-10-22",800.0,800.0,700.0,800.0,458100],["2019-10-23",800.0,800.0,700.0,800.0,21300],["2019-10-24",800.0,900.0,800.0,800.0,247600],["2019-10-25",800.0,800.0,800.0,800.0,257000],["2019-10-28",800.0,900.0,800.0,800.0,113800],["2019-10-29",800.0,800.0,700.0,800.0,87100],["2019-10-30",800.0,800.0,700.0,800.0,45800],["2019-10-31",800.0,800.0,800.0,800.0,113700],["2019-11-01",700.0,800.0,700.0,800.0,67100],["2019-11-04",800.0,800.0,800.0,800.0,181600],["2019-11-05",700.0,800.0,700.0,800.0,500],["2019-11-06",700.0,700.0,700.0,700.0,39000],["2019-11-07",800.0,800.0,700.0,800.0,17200],["2019-11-08",700.0,800.0,700.0,800.0,364500],["2019-11-11",800.0,800.0,800.0,800.0,129000],["2019-11-12",700.0,800.0,700.0,800.0,7500],["2019-11-13",800.0,800.0,700.0,800.0,489600],["2019-11-14",800.0,900.0,800.0,900.0,73900],["2019-11-15",800.0,900.0,800.0,900.0,263100],["2019-11-18",800.0,800.0,700.0,800.0,103300],["2019-11-19",800.0,900.0,800.0,800.0,158100],["2019-11-20",800.0,800.0,700.0,700.0,13600],["2019-11-21",800.0,800.0,700.0,700.0,12900],["2019-11-22",800.0,800.0,700.0,700.0,64200],["2019-11-25",700.0,700.0,700.0,700.0,201500],["2019-11-26",700.0,800.0,700.0,800.0,9200],["2019-11-27",800.0,800.0,800.0,800.0,56500],["2019-11-28",800.0,800.0,700.0,800.0,324100],["2019-11-29",700.0,700.0,700.0,700.0,52800],["2019-12-02",700.0,800.0,700.0,700.0,10000],["2019-12-03",800.0,800.0,700.0,800.0,80100],["2019-12-04",700.0,700.0,700.0,700.0,15400],["2019-12-05",700.0,800.0,700.0,800.0,104000],["2019-12-06",700.0,800.0,700.0,800.0,60200],["2019-12-09",800.0,800.0,700.0,700.0,150100],["2019-12-10",800.0,800.0,700.0,700.0,5700],["2019-12-11",700.0,800.0,700.0,800.0,13300],["2019-12-12",800.0,800.0,700.0,800.0,11900],["2019-12-13",800.0,800.0,700.0,800.0,190400],["2019-12-16",800.0,800.0,700.0,800.0,252900],["2019-12-17",700.0,800.0,700.0,800.0,861200],["2019-12-18",900.0,900.0,800.0,900.0,400400],["2019-12-19",800.0,900.0,800.0,800.0,434800],["2019-12-20",700.0,900.0,700.0,800.0,131400],["2019-12-23",800.0,900.0,700.0,800.0,633700],["2019-12-24",800.0,900.0,700.0,900.0,198300],["2019-12-25",800.0,800.0,800.0,800.0,84300],["2019-12-26",700.0,800.0,700.0,700.0,43700],["2019-12-27",800.0,800.0,700.0,800.0,170000],["2019-12-30",800.0,800.0,700.0,800.0,9600],["2019-12-31",800.0,800.0,700.0,800.0,108500],["2020-01-02",700.0,800.0,700.0,800.0,103800],["2020-01-03",800.0,800.0,700.0,700.0,33500],["2020-01-06",700.0,800.0,700.0,800.0,23700],["2020-01-07",800.0,800.0,700.0,800.0,23700],["2020-01-08",700.0,800.0,700.0,800.0,34000],["2020-01-09",700.0,800.0,700.0,700.0,74800],["2020-01-10",700.0,800.0,700.0,700.0,19100],["2020-01-13",700.0,700.0,700.0,700.0,134500],["2020-01-14",800.0,800.0,700.0,700.0,52100],["2020-01-15",700.0,800.0,700.0,700.0,132500],["2020-01-16",700.0,700.0,700.0,700.0,38600],["2020-01-17",700.0,700.0,700.0,700.0,402700],["2020-01-20",700.0,800.0,700.0,700.0,349300],["2020-01-21",700.0,800.0,700.0,800.0,900],["2020-01-22",700.0,800.0,700.0,800.0,230100],["2020-01-30",800.0,800.0,700.0,700.0,159200],["2020-01-31",700.0,800.0,700.0,700.0,310400],["2020-02-03",600.0,700.0,600.0,700.0,62700],["2020-02-04",700.0,700.0,600.0,700.0,84200],["2020-02-05",700.0,700.0,600.0,700.0,50000],["2020-02-06",600.0,700.0,600.0,700.0,20300],["2020-02-07",700.0,700.0,600.0,700.0,53600],["2020-02-10",700.0,700.0,600.0,700.0,37800],["2020-02-11",700.0,700.0,700.0,700.0,41200],["2020-02-12",700.0,700.0,600.0,700.0,26400],["2020-02-13",700.0,700.0,600.0,700.0,14600],["2020-02-14",700.0,700.0,600.0,600.0,9900],["2020-02-17",600.0,700.0,600.0,700.0,13800],["2020-02-18",600.0,600.0,600.0,600.0,4800],["2020-02-19",700.0,700.0,700.0,700.0,266900],["2020-02-20",800.0,800.0,700.0,800.0,270800],["2020-02-21",700.0,800.0,700.0,700.0,65500],["2020-02-24",700.0,700.0,600.0,600.0,55900],["2020-02-25",600.0,700.0,600.0,700.0,6800],["2020-02-26",700.0,700.0,700.0,700.0,600],["2020-02-27",700.0,700.0,600.0,700.0,1200],["2020-02-28",700.0,700.0,600.0,700.0,33900],["2020-03-02",700.0,700.0,600.0,700.0,1362700],["2020-03-03",700.0,700.0,600.0,700.0,14500],["2020-03-04",700.0,700.0,600.0,700.0,14700],["2020-03-05",700.0,700.0,600.0,700.0,159500],["2020-03-06",600.0,600.0,500.0,600.0,171900],["2020-03-09",600.0,600.0,500.0,500.0,1423900],["2020-03-10",500.0,600.0,500.0,600.0,181600],["2020-03-11",600.0,700.0,500.0,600.0,790900],["2020-03-12",500.0,600.0,500.0,500.0,384000],["2020-03-13",500.0,500.0,400.0,500.0,615600],["2020-03-16",500.0,600.0,500.0,600.0,36500],["2020-03-17",500.0,600.0,400.0,600.0,366200],["2020-03-18",500.0,600.0,500.0,600.0,24200],["2020-03-19",500.0,600.0,500.0,600.0,120900],["2020-03-20",500.0,600.0,500.0,500.0,60600],["2020-03-23",500.0,500.0,400.0,500.0,333800],["2020-03-24",500.0,500.0,400.0,500.0,91200],["2020-03-25",500.0,500.0,400.0,500.0,201900],["2020-03-26",500.0,500.0,400.0,500.0,25600],["2020-03-27",500.0,500.0,400.0,500.0,28600],["2020-03-30",400.0,400.0,400.0,400.0,1364600],["2020-03-31",500.0,500.0,500.0,500.0,6300],["2020-04-01",400.0,500.0,400.0,500.0,541100],["2020-04-03",400.0,400.0,400.0,400.0,303400],["2020-04-06",400.0,400.0,400.0,400.0,81800],["2020-04-07",300.0,400.0,300.0,400.0,989500],["2020-04-08",300.0,400.0,300.0,400.0,112800],["2020-04-09",300.0,300.0,300.0,300.0,0],["2020-04-10",300.0,400.0,200.0,300.0,749900],["2020-04-13",300.0,300.0,300.0,300.0,0],["2020-04-14",300.0,300.0,300.0,300.0,0],["2020-04-15",300.0,300.0,300.0,300.0,0],["2020-04-16",300.0,300.0,300.0,300.0,0],["2020-04-17",300.0,400.0,300.0,400.0,381900],["2020-04-20",300.0,300.0,300.0,300.0,0],["2020-04-21",300.0,300.0,300.0,300.0,0],["2020-04-22",300.0,300.0,300.0,300.0,0],["2020-04-23",300.0,300.0,300.0,300.0,0],["2020-04-24",300.0,300.0,200.0,200.0,160600],["2020-04-27",300.0,300.0,300.0,300.0,0],["2020-04-28",300.0,300.0,300.0,300.0,0],["2020-04-29",300.0,300.0,300.0,300.0,0],["2020-05-04",300.0,300.0,300.0,300.0,0],["2020-05-05",300.0,300.0,300.0,300.0,0],["2020-05-06",300.0,300.0,300.0,300.0,0],["2020-05-07",300.0,300.0,300.0,300.0,0],["2020-05-08",200.0,300.0,200.0,200.0,973800],["2020-05-11",200.0,200.0,200.0,200.0,0],["2020-05-12",200.0,200.0,200.0,200.0,0],["2020-05-13",200.0,200.0,200.0,200.0,0],["2020-05-14",200.0,200.0,200.0,200.0,0],["2020-05-15",200.0,300.0,200.0,300.0,1716700],["2020-05-18",300.0,300.0,300.0,300.0,0],["2020-05-19",300.0,300.0,300.0,300.0,0],["2020-05-20",300.0,300.0,300.0,300.0,0],["2020-05-21",300.0,300.0,300.0,300.0,0],["2020-05-22",300.0,400.0,200.0,300.0,231000],["2020-05-25",300.0,300.0,300.0,300.0,0],["2020-05-26",300.0,300.0,300.0,300.0,0],["2020-05-27",300.0,300.0,300.0,300.0,0],["2020-05-28",300.0,300.0,300.0,300.0,0],["2020-05-29",200.0,300.0,200.0,300.0,43300],["2020-06-01",300.0,300.0,300.0,300.0,0],["2020-06-02",300.0,300.0,300.0,300.0,0],["2020-06-03",300.0,300.0,300.0,300.0,0],["2020-06-04",300.0,300.0,300.0,300.0,0],["2020-06-05",200.0,300.0,200.0,300.0,296900],["2020-06-08",200.0,200.0,200.0,200.0,0],["2020-06-09",200.0,200.0,200.0,200.0,0],["2020-06-10",200.0,200.0,200.0,200.0,0],["2020-06-11",200.0,200.0,200.0,200.0,0],["2020-06-12",200.0,300.0,200.0,300.0,696800],["2020-06-15",300.0,300.0,300.0,300.0,0],["2020-06-16",300.0,300.0,300.0,300.0,0],["2020-06-17",300.0,300.0,300.0,300.0,0],["2020-06-18",300.0,300.0,300.0,300.0,0],["2020-06-19",400.0,400.0,300.0,400.0,1024500],["2020-06-22",400.0,400.0,400.0,400.0,0],["2020-06-23",400.0,400.0,400.0,400.0,0],["2020-06-24",400.0,400.0,400.0,400.0,0],["2020-06-25",400.0,400.0,400.0,400.0,0],["2020-06-26",500.0,500.0,300.0,300.0,391600],["2020-06-29",400.0,400.0,400.0,400.0,0],["2020-06-30",400.0,400.0,400.0,400.0,0],["2020-07-01",400.0,400.0,400.0,400.0,0],["2020-07-02",400.0,400.0,400.0,400.0,0],["2020-07-03",300.0,400.0,300.0,400.0,307000],["2020-07-06",300.0,300.0,300.0,300.0,0],["2020-07-07",300.0,300.0,300.0,300.0,0],["2020-07-08",300.0,300.0,300.0,300.0,0],["2020-07-09",300.0,300.0,300.0,300.0,0],["2020-07-10",400.0,400.0,300.0,400.0,107300],["2020-07-13",400.0,400.0,400.0,400.0,0],["2020-07-14",400.0,400.0,400.0,400.0,0],["2020-07-15",400.0,400.0,400.0,400.0,0],["2020-07-16",400.0,400.0,400.0,400.0,0],["2020-07-17",300.0,400.0,300.0,400.0,363200],["2020-07-20",300.0,300.0,300.0,300.0,0],["2020-07-21",300.0,300.0,300.0,300.0,0],["2020-07-22",300.0,300.0,300.0,300.0,0],["2020-07-23",300.0,300.0,300.0,300.0,0],["2020-07-24",300.0,400.0,300.0,400.0,237200],["2020-07-27",300.0,300.0,300.0,300.0,0],["2020-07-28",300.0,300.0,300.0,300.0,0],["2020-07-29",300.0,300.0,300.0,300.0,0],["2020-07-30",300.0,300.0,300.0,300.0,0],["2020-07-31",400.0,400.0,300.0,400.0,74100],["2020-08-03",300.0,300.0,300.0,300.0,0],["2020-08-04",300.0,300.0,300.0,300.0,0],["2020-08-05",300.0,300.0,300.0,300.0,0],["2020-08-06",300.0,300.0,300.0,300.0,0],["2020-08-07",400.0,400.0,300.0,400.0,81000],["2020-08-10",400.0,400.0,400.0,400.0,0],["2020-08-11",400.0,400.0,400.0,400.0,0],["2020-08-12",400.0,400.0,400.0,400.0,0],["2020-08-13",400.0,400.0,400.0,400.0,0],["2020-08-14",400.0,400.0,300.0,400.0,108900],["2020-08-17",400.0,400.0,400.0,400.0,0],["2020-08-18",400.0,400.0,400.0,400.0,0],["2020-08-19",400.0,400.0,400.0,400.0,0],["2020-08-20",400.0,400.0,400.0,400.0,0],["2020-08-21",400.0,400.0,300.0,300.0,487300],["2020-08-24",300.0,300.0,300.0,300.0,0],["2020-08-25",300.0,300.0,300.0,300.0,0],["2020-08-26",300.0,300.0,300.0,300.0,0],["2020-08-27",300.0,300.0,300.0,300.0,0],["2020-08-28",400.0,400.0,300.0,400.0,396700],["2020-08-31",300.0,300.0,300.0,300.0,0],["2020-09-01",300.0,300.0,300.0,300.0,0],["2020-09-03",300.0,300.0,300.0,300.0,0],["2020-09-04",300.0,400.0,300.0,400.0,110800],["2020-09-07",300.0,300.0,300.0,300.0,0],["2020-09-08",300.0,300.0,300.0,300.0,0],["2020-09-09",300.0,300.0,300.0,300.0,0],["2020-09-10",300.0,300.0,300.0,300.0,0],["2020-09-11",400.0,400.0,400.0,400.0,1123200],["2020-09-14",400.0,400.0,400.0,400.0,0],["2020-09-15",400.0,400.0,400.0,400.0,0],["2020-09-16",400.0,400.0,400.0,400.0,0],["2020-09-17",400.0,400.0,400.0,400.0,0],["2020-09-18",500.0,500.0,400.0,500.0,383600],["2020-09-21",500.0,500.0,500.0,500.0,0],["2020-09-22",500.0,500.0,500.0,500.0,0],["2020-09-23",500.0,500.0,500.0,500.0,0],["2020-09-24",500.0,500.0,500.0,500.0,0],["2020-09-25",500.0,500.0,400.0,500.0,1154400],["2020-09-28",400.0,400.0,400.0,400.0,0],["2020-09-29",400.0,400.0,400.0,400.0,0],["2020-09-30",400.0,400.0,400.0,400.0,0],["2020-10-01",400.0,400.0,400.0,400.0,0],["2020-10-02",400.0,500.0,400.0,500.0,381700],["2020-10-05",400.0,400.0,400.0,400.0,0],["2020-10-06",400.0,400.0,400.0,400.0,0],["2020-10-07",400.0,400.0,400.0,400.0,0],["2020-10-08",400.0,400.0,400.0,400.0,0],["2020-10-09",400.0,500.0,400.0,500.0,324500],["2020-10-12",500.0,500.0,500.0,500.0,0],["2020-10-13",500.0,500.0,500.0,500.0,0],["2020-10-14",500.0,500.0,500.0,500.0,0],["2020-10-15",500.0,500.0,500.0,500.0,0],["2020-10-16",400.0,500.0,400.0,500.0,595700],["2020-10-19",400.0,400.0,400.0,400.0,0],["2020-10-20",400.0,400.0,400.0,400.0,0],["2020-10-21",400.0,400.0,400.0,400.0,0],["2020-10-22",400.0,400.0,400.0,400.0,0],["2020-10-23",400.0,500.0,400.0,500.0,661300],["2020-10-26",500.0,500.0,500.0,500.0,0],["2020-10-27",500.0,500.0,500.0,500.0,0],["2020-10-28",500.0,500.0,500.0,500.0,0],["2020-10-29",500.0,500.0,500.0,500.0,0],["2020-10-30",500.0,500.0,400.0,400.0,234500],["2020-11-02",400.0,400.0,400.0,400.0,0],["2020-11-03",400.0,400.0,400.0,400.0,0],["2020-11-04",400.0,400.0,400.0,400.0,0],["2020-11-05",400.0,400.0,400.0,400.0,0],["2020-11-06",500.0,500.0,400.0,400.0,308000],["2020-11-09",500.0,500.0,500.0,500.0,0],["2020-11-10",500.0,500.0,500.0,500.0,0],["2020-11-11",500.0,500.0,500.0,500.0,0],["2020-11-12",500.0,500.0,500.0,500.0,0],["2020-11-13",400.0,500.0,400.0,400.0,191000],["2020-11-16",400.0,400.0,400.0,400.0,0],["2020-11-17",400.0,400.0,400.0,400.0,0],["2020-11-18",400.0,400.0,400.0,400.0,0],["2020-11-19",400.0,400.0,400.0,400.0,0],["2020-11-20",500.0,500.0,300.0,500.0,401200],["2020-11-23",400.0,400.0,400.0,400.0,0],["2020-11-24",400.0,400.0,400.0,400.0,0],["2020-11-25",400.0,400.0,400.0,400.0,0],["2020-11-26",400.0,400.0,400.0,400.0,0],["2020-11-27",500.0,500.0,300.0,400.0,198900],["2020-11-30",400.0,400.0,400.0,400.0,0],["2020-12-01",400.0,400.0,400.0,400.0,0],["2020-12-02",400.0,400.0,400.0,400.0,0],["2020-12-03",400.0,400.0,400.0,400.0,0],["2020-12-04",300.0,400.0,300.0,300.0,115800],["2020-12-07",300.0,300.0,300.0,300.0,0],["2020-12-08",300.0,300.0,300.0,300.0,0],["2020-12-09",300.0,300.0,300.0,300.0,0],["2020-12-10",300.0,300.0,300.0,300.0,0],["2020-12-11",300.0,400.0,300.0,400.0,53700],["2020-12-14",300.0,400.0,300.0,400.0,0],["2020-12-15",300.0,400.0,300.0,400.0,0],["2020-12-16",300.0,400.0,300.0,400.0,0],["2020-12-17",300.0,300.0,300.0,300.0,0],["2020-12-18",400.0,400.0,300.0,400.0,594600],["2020-12-21",400.0,400.0,400.0,400.0,0],["2020-12-22",400.0,400.0,400.0,400.0,0],["2020-12-23",400.0,400.0,400.0,400.0,0],["2020-12-24",400.0,400.0,400.0,400.0,0],["2020-12-25",500.0,500.0,400.0,500.0,407700],["2020-12-28",500.0,500.0,500.0,500.0,0],["2020-12-29",500.0,500.0,500.0,500.0,0],["2020-12-30",500.0,500.0,500.0,500.0,0],["2020-12-31",500.0,500.0,500.0,500.0,0],["2021-01-04",500.0,500.0,500.0,500.0,0],["2021-01-05",500.0,500.0,500.0,500.0,0],["2021-01-06",500.0,500.0,500.0,500.0,0],["2021-01-07",500.0,500.0,500.0,500.0,0],["2021-01-08",500.0,600.0,400.0,600.0,1473100],["2021-01-11",500.0,500.0,500.0,500.0,0],["2021-01-12",500.0,500.0,500.0,500.0,0],["2021-01-13",500.0,500.0,500.0,500.0,0],["2021-01-14",500.0,500.0,500.0,500.0,0],["2021-01-15",600.0,600.0,500.0,600.0,2693400],["2021-01-18",600.0,600.0,600.0,600.0,0],["2021-01-19",600.0,600.0,600.0,600.0,0],["2021-01-20",600.0,600.0,600.0,600.0,0],["2021-01-21",600.0,600.0,600.0,600.0,0],["2021-01-22",700.0,700.0,600.0,700.0,3123100],["2021-01-25",700.0,700.0,700.0,700.0,0],["2021-01-26",700.0,700.0,700.0,700.0,0],["2021-01-27",700.0,700.0,700.0,700.0,0],["2021-01-28",700.0,700.0,700.0,700.0,0],["2021-01-29",600.0,700.0,600.0,600.0,1902000],["2021-02-01",600.0,600.0,600.0,600.0,0],["2021-02-02",600.0,600.0,600.0,600.0,0],["2021-02-03",600.0,600.0,600.0,600.0,0],["2021-02-04",600.0,600.0,600.0,600.0,0],["2021-02-05",600.0,700.0,500.0,700.0,792300],["2021-02-08",600.0,600.0,600.0,600.0,0],["2021-02-09",600.0,600.0,600.0,600.0,0],["2021-02-17",600.0,600.0,600.0,600.0,0],["2021-02-18",600.0,600.0,600.0,600.0,0],["2021-02-19",600.0,700.0,600.0,600.0,912400],["2021-02-22",600.0,600.0,600.0,600.0,0],["2021-02-23",600.0,600.0,600.0,600.0,0],["2021-02-24",600.0,600.0,600.0,600.0,0],["2021-02-25",600.0,600.0,600.0,600.0,0],["2021-02-26",600.0,600.0,500.0,600.0,973000],["2021-03-01",600.0,600.0,600.0,600.0,0],["2021-03-02",600.0,600.0,600.0,600.0,0],["2021-03-03",600.0,600.0,600.0,600.0,0],["2021-03-04",600.0,600.0,600.0,600.0,0],["2021-03-05",600.0,600.0,500.0,600.0,829000],["2021-03-08",600.0,600.0,600.0,600.0,0],["2021-03-09",600.0,600.0,600.0,600.0,0],["2021-03-10",600.0,600.0,600.0,600.0,0],["2021-03-11",600.0,600.0,600.0,600.0,0],["2021-03-12",600.0,600.0,500.0,600.0,913700],["2021-03-15",500.0,500.0,500.0,500.0,0],["2021-03-16",500.0,500.0,500.0,500.0,0],["2021-03-17",500.0,500.0,500.0,500.0,0],["2021-03-18",500.0,500.0,500.0,500.0,0],["2021-03-19",500.0,600.0,500.0,600.0,860200],["2021-03-22",600.0,600.0,600.0,600.0,0],["2021-03-23",600.0,600.0,600.0,600.0,0],["2021-03-24",600.0,600.0,600.0,600.0,0],["2021-03-25",600.0,600.0,600.0,600.0,0],["2021-03-26",600.0,600.0,500.0,600.0,2304700],["2021-03-29",500.0,500.0,500.0,500.0,0],["2021-03-30",500.0,500.0,500.0,500.0,0],["2021-03-31",500.0,500.0,500.0,500.0,0],["2021-04-01",500.0,500.0,500.0,500.0,0],["2021-04-02",600.0,600.0,600.0,600.0,3104100],["2021-04-05",600.0,600.0,600.0,600.0,0],["2021-04-06",600.0,600.0,600.0,600.0,0],["2021-04-07",600.0,600.0,600.0,600.0,0],["2021-04-08",600.0,600.0,600.0,600.0,0],["2021-04-09",700.0,700.0,700.0,700.0,1203100],["2021-04-12",700.0,700.0,700.0,700.0,0],["2021-04-13",700.0,700.0,700.0,700.0,0],["2021-04-14",700.0,700.0,700.0,700.0,0],["2021-04-15",700.0,700.0,700.0,700.0,0],["2021-04-16",800.0,800.0,800.0,800.0,629300],["2021-04-19",800.0,800.0,800.0,800.0,0],["2021-04-20",800.0,800.0,800.0,800.0,0],["2021-04-22",800.0,800.0,800.0,800.0,0],["2021-04-23",900.0,900.0,800.0,900.0,4352400],["2021-04-26",900.0,900.0,900.0,900.0,0],["2021-04-27",900.0,900.0,900.0,900.0,0],["2021-04-28",900.0,900.0,900.0,900.0,0],["2021-04-29",900.0,900.0,900.0,900.0,0],["2021-05-04",900.0,900.0,900.0,900.0,0],["2021-05-05",900.0,900.0,900.0,900.0,0],["2021-05-06",900.0,900.0,900.0,900.0,0],["2021-05-07",1000.0,1000.0,900.0,1000.0,2432400],["2021-05-10",1000.0,1000.0,1000.0,1000.0,0],["2021-05-11",1000.0,1000.0,1000.0,1000.0,0],["2021-05-12",1000.0,1000.0,1000.0,1000.0,0],["2021-05-13",1000.0,1000.0,1000.0,1000.0,0],["2021-05-14",1100.0,1100.0,1100.0,1100.0,181800],["2021-05-17",1100.0,1100.0,1100.0,1100.0,0],["2021-05-18",1100.0,1100.0,1100.0,1100.0,0],["2021-05-19",1100.0,1100.0,1100.0,1100.0,0],["2021-05-20",1100.0,1100.0,1100.0,1100.0,0],["2021-05-21",1200.0,1200.0,1200.0,1200.0,67100],["2021-05-24",1200.0,1200.0,1200.0,1200.0,0],["2021-05-25",1200.0,1200.0,1200.0,1200.0,0],["2021-05-26",1200.0,1200.0,1200.0,1200.0,0],["2021-05-27",1200.0,1200.0,1200.0,1200.0,0],["2021-05-28",1300.0,1300.0,1100.0,1300.0,3545200],["2021-05-31",1200.0,1200.0,1200.0,1200.0,0],["2021-06-01",1200.0,1200.0,1200.0,1200.0,0],["2021-06-02",1200.0,1200.0,1200.0,1200.0,0],["2021-06-03",1200.0,1200.0,1200.0,1200.0,0],["2021-06-04",1300.0,1300.0,1100.0,1200.0,1520400],["2021-06-07",1200.0,1200.0,1200.0,1200.0,0],["2021-06-08",1200.0,1200.0,1200.0,1200.0,0],["2021-06-09",1200.0,1200.0,1200.0,1200.0,0],["2021-06-10",1200.0,1200.0,1200.0,1200.0,0],["2021-06-11",1200.0,1300.0,1100.0,1300.0,4281700],["2021-06-14",1200.0,1200.0,1200.0,1200.0,0],["2021-06-15",1200.0,1200.0,1200.0,1200.0,0],["2021-06-16",1200.0,1200.0,1200.0,1200.0,0],["2021-06-17",1200.0,1200.0,1200.0,1200.0,0],["2021-06-18",1300.0,1300.0,1300.0,1300.0,740600],["2021-06-21",1300.0,1300.0,1300.0,1300.0,0],["2021-06-22",1300.0,1300.0,1300.0,1300.0,0],["2021-06-23",1300.0,1300.0,1300.0,1300.0,0],["2021-06-24",1300.0,1300.0,1300.0,1300.0,0],["2021-06-25",1400.0,1400.0,1400.0,1400.0,259900],["2021-06-28",1400.0,1400.0,1400.0,1400.0,0],["2021-06-29",1400.0,1400.0,1400.0,1400.0,0],["2021-06-30",1400.0,1400.0,1400.0,1400.0,0],["2021-07-01",1400.0,1400.0,1400.0,1400.0,0],["2021-07-02",1600.0,1600.0,1400.0,1500.0,951900],["2021-07-05",1400.0,1400.0,1400.0,1400.0,0],["2021-07-06",1400.0,1400.0,1400.0,1400.0,0],["2021-07-07",1400.0,1400.0,1400.0,1400.0,0],["2021-07-08",1400.0,1400.0,1400.0,1400.0,0],["2021-07-09",1400.0,1500.0,1300.0,1300.0,633700],["2021-07-12",1400.0,1400.0,1400.0,1400.0,0],["2021-07-13",1400.0,1400.0,1400.0,1400.0,0],["2021-07-14",1400.0,1400.0,1400.0,1400.0,0],["2021-07-15",1400.0,1400.0,1400.0,1400.0,0],["2021-07-16",1400.0,1400.0,1200.0,1300.0,323600],["2021-07-19",1300.0,1300.0,1300.0,1300.0,0],["2021-07-20",1300.0,1300.0,1300.0,1300.0,0],["2021-07-21",1300.0,1300.0,1300.0,1300.0,0],["2021-07-22",1300.0,1300.0,1300.0,1300.0,0],["2021-07-23",1300.0,1300.0,1200.0,1200.0,641200],["2021-07-26",1200.0,1200.0,1200.0,1200.0,0],["2021-07-27",1200.0,1200.0,1200.0,1200.0,0],["2021-07-28",1200.0,1200.0,1200.0,1200.0,0],["2021-07-29",1200.0,1200.0,1200.0,1200.0,0],["2021-07-30",1200.0,1300.0,1100.0,1200.0,272500],["2021-08-02",1200.0,1200.0,1200.0,1200.0,0],["2021-08-03",1200.0,1200.0,1200.0,1200.0,0],["2021-08-04",1200.0,1200.0,1200.0,1200.0,0],["2021-08-05",1200.0,1200.0,1200.0,1200.0,0],["2021-08-06",1200.0,1300.0,1200.0,1300.0,697300],["2021-08-09",1300.0,1300.0,1300.0,1300.0,0],["2021-08-10",1300.0,1300.0,1300.0,1300.0,0],["2021-08-11",1300.0,1300.0,1300.0,1300.0,0],["2021-08-12",1300.0,1300.0,1300.0,1300.0,0],["2021-08-13",1200.0,1400.0,1200.0,1300.0,255000],["2021-08-16",1200.0,1200.0,1200.0,1200.0,0],["2021-08-17",1200.0,1200.0,1200.0,1200.0,0],["2021-08-18",1200.0,1200.0,1200.0,1200.0,0],["2021-08-19",1200.0,1200.0,1200.0,1200.0,0],["2021-08-20",1200.0,1300.0,1200.0,1300.0,1154200],["2021-08-23",1300.0,1300.0,1300.0,1300.0,0],["2021-08-24",1300.0,1300.0,1300.0,1300.0,0],["2021-08-25",1300.0,1300.0,1300.0,1300.0,0],["2021-08-26",1300.0,1300.0,1300.0,1300.0,0],["2021-08-27",1300.0,1300.0,1200.0,1200.0,437200],["2021-08-30",1200.0,1200.0,1200.0,1200.0,0],["2021-08-31",1200.0,1200.0,1200.0,1200.0,0],["2021-09-01",1200.0,1200.0,1200.0,1200.0,0],["2021-09-06",1200.0,1200.0,1200.0,1200.0,0],["2021-09-07",1200.0,1200.0,1200.0,1200.0,0],["2021-09-08",1200.0,1200.0,1200.0,1200.0,0],["2021-09-09",1200.0,1200.0,1200.0,1200.0,0],["2021-09-10",1300.0,1300.0,1200.0,1300.0,1355500],["2021-09-13",1300.0,1300.0,1300.0,1300.0,0],["2021-09-14",1300.0,1300.0,1300.0,1300.0,0],["2021-09-15",1300.0,1300.0,1300.0,1300.0,0],["2021-09-16",1300.0,1300.0,1300.0,1300.0,0],["2021-09-17",1400.0,1400.0,1400.0,1400.0,485700],["2021-09-20",1400.0,1400.0,1400.0,1400.0,0],["2021-09-21",1400.0,1400.0,1400.0,1400.0,0],["2021-09-22",1400.0,1400.0,1400.0,1400.0,0],["2021-09-23",1400.0,1400.0,1400.0,1400.0,0],["2021-09-24",1600.0,1600.0,1600.0,1600.0,2052800],["2021-09-27",1600.0,1600.0,1600.0,1600.0,0],["2021-09-28",1600.0,1600.0,1600.0,1600.0,0],["2021-09-29",1600.0,1600.0,1600.0,1600.0,0],["2021-09-30",1600.0,1600.0,1600.0,1600.0,0],["2021-10-01",1800.0,1800.0,1800.0,1800.0,332100],["2021-10-04",1800.0,1800.0,1800.0,1800.0,0],["2021-10-05",1800.0,1800.0,1800.0,1800.0,0],["2021-10-06",1800.0,1800.0,1800.0,1800.0,0],["2021-10-07",1800.0,1800.0,1800.0,1800.0,0],["2021-10-08",2000.0,2000.0,2000.0,2000.0,202100],["2021-10-11",2000.0,2000.0,2000.0,2000.0,0],["2021-10-12",2000.0,2000.0,2000.0,2000.0,0],["2021-10-13",2000.0,2000.0,2000.0,2000.0,0],["2021-10-14",2000.0,2000.0,2000.0,2000.0,0],["2021-10-15",2300.0,2300.0,2200.0,2300.0,1179800],["2021-10-18",2300.0,2300.0,2300.0,2300.0,0],["2021-10-19",2300.0,2300.0,2300.0,2300.0,0],["2021-10-20",2300.0,2300.0,2300.0,2300.0,0],["2021-10-21",2300.0,2300.0,2300.0,2300.0,0],["2021-10-22",2600.0,2600.0,2500.0,2600.0,1041200],["2021-10-25",2600.0,2600.0,2600.0,2600.0,0],["2021-10-26",2600.0,2600.0,2600.0,2600.0,0],["2021-10-27",2600.0,2600.0,2600.0,2600.0,0],["2021-10-28",2600.0,2600.0,2600.0,2600.0,0],["2021-10-29",2900.0,2900.0,2900.0,2900.0,523300],["2021-11-01",2900.0,2900.0,2900.0,2900.0,0],["2021-11-02",2900.0,2900.0,2900.0,2900.0,0],["2021-11-03",2900.0,2900.0,2900.0,2900.0,0],["2021-11-04",2900.0,2900.0,2900.0,2900.0,0],["2021-11-05",3300.0,3300.0,2800.0,2900.0,1062700],["2021-11-08",3000.0,3000.0,3000.0,3000.0,0],["2021-11-09",3000.0,3000.0,3000.0,3000.0,0],["2021-11-10",3000.0,3000.0,3000.0,3000.0,0],["2021-11-11",3000.0,3000.0,3000.0,3000.0,0],["2021-11-12",3300.0,3300.0,2800.0,3000.0,501800],["2021-11-15",3000.0,3000.0,3000.0,3000.0,0],["2021-11-16",3000.0,3000.0,3000.0,3000.0,0],["2021-11-17",3000.0,3000.0,3000.0,3000.0,0],["2021-11-18",3000.0,3000.0,3000.0,3000.0,0],["2021-11-19",3000.0,3100.0,2700.0,2800.0,766200],["2021-11-22",3000.0,3000.0,3000.0,3000.0,0],["2021-11-23",3000.0,3000.0,3000.0,3000.0,0],["2021-11-24",3000.0,3000.0,3000.0,3000.0,0],["2021-11-25",3000.0,3000.0,3000.0,3000.0,0],["2021-11-26",2900.0,3000.0,2600.0,2800.0,796400],["2021-11-29",2800.0,2800.0,2800.0,2800.0,0],["2021-11-30",2800.0,2800.0,2800.0,2800.0,0],["2021-12-01",2800.0,2800.0,2800.0,2800.0,0],["2021-12-02",2800.0,2800.0,2800.0,2800.0,0],["2021-12-03",2900.0,2900.0,2600.0,2800.0,405700],["2021-12-06",2700.0,2700.0,2700.0,2700.0,0],["2021-12-07",2700.0,2700.0,2700.0,2700.0,0],["2021-12-08",2700.0,2700.0,2700.0,2700.0,0],["2021-12-09",2700.0,2700.0,2700.0,2700.0,0],["2021-12-10",2700.0,2900.0,2600.0,2700.0,223200],["2021-12-13",2700.0,2700.0,2700.0,2700.0,0],["2021-12-14",2700.0,2700.0,2700.0,2700.0,0],["2021-12-15",2700.0,2700.0,2700.0,2700.0,0],["2021-12-16",2700.0,2700.0,2700.0,2700.0,0],["2021-12-17",2700.0,2700.0,2500.0,2600.0,711100],["2021-12-20",2600.0,2600.0,2600.0,2600.0,0],["2021-12-21",2600.0,2600.0,2600.0,2600.0,0],["2021-12-22",2600.0,2600.0,2600.0,2600.0,0],["2021-12-23",2600.0,2600.0,2600.0,2600.0,0],["2021-12-24",2600.0,2600.0,2300.0,2300.0,525900],["2021-12-27",2400.0,2400.0,2400.0,2400.0,0],["2021-12-28",2400.0,2400.0,2400.0,2400.0,0],["2021-12-29",2400.0,2400.0,2400.0,2400.0,0],["2021-12-30",2400.0,2400.0,2400.0,2400.0,0],["2021-12-31",2400.0,2400.0,2300.0,2400.0,116000],["2022-01-04",2300.0,2300.0,2300.0,2300.0,0],["2022-01-05",2300.0,2300.0,2300.0,2300.0,0],["2022-01-06",2300.0,2300.0,2300.0,2300.0,0],["2022-01-07",2400.0,2600.0,2400.0,2600.0,222300],["2022-01-10",2600.0,2600.0,2600.0,2600.0,0],["2022-01-11",2600.0,2600.0,2600.0,2600.0,0],["2022-01-12",2600.0,2600.0,2600.0,2600.0,0],["2022-01-13",2600.0,2600.0,2600.0,2600.0,0],["2022-01-14",2600.0,2600.0,2300.0,2400.0,279200],["2022-01-17",2400.0,2400.0,2400.0,2400.0,0],["2022-01-18",2400.0,2400.0,2400.0,2400.0,0],["2022-01-19",2400.0,2400.0,2400.0,2400.0,0],["2022-01-20",2400.0,2400.0,2400.0,2400.0,0],["2022-01-21",2600.0,2600.0,2100.0,2100.0,477400],["2022-01-24",2300.0,2300.0,2300.0,2300.0,0],["2022-01-25",2300.0,2300.0,2300.0,2300.0,0],["2022-01-26",2300.0,2300.0,2300.0,2300.0,0],["2022-01-27",2300.0,2300.0,2300.0,2300.0,0],["2022-01-28",2400.0,2400.0,2000.0,2100.0,99400],["2022-02-07",2000.0,2000.0,2000.0,2000.0,0],["2022-02-08",2000.0,2000.0,2000.0,2000.0,0],["2022-02-09",2000.0,2000.0,2000.0,2000.0,0],["2022-02-10",2000.0,2000.0,2000.0,2000.0,0],["2022-02-11",2300.0,2300.0,2000.0,2100.0,300000],["2022-02-14",2100.0,2100.0,2100.0,2100.0,0],["2022-02-15",2100.0,2100.0,2100.0,2100.0,0],["2022-02-16",2100.0,2100.0,2100.0,2100.0,0],["2022-02-17",2100.0,2100.0,2100.0,2100.0,0],["2022-02-18",2300.0,2400.0,2000.0,2400.0,544700],["2022-02-21",2400.0,2400.0,2400.0,2400.0,0],["2022-02-22",2400.0,2400.0,2400.0,2400.0,0],["2022-02-23",2400.0,2400.0,2400.0,2400.0,0],["2022-02-24",2400.0,2400.0,2400.0,2400.0,0],["2022-02-25",2400.0,2600.0,2300.0,2300.0,180800],["2022-02-28",2400.0,2400.0,2400.0,2400.0,0],["2022-03-01",2400.0,2400.0,2400.0,2400.0,0],["2022-03-02",2400.0,2400.0,2400.0,2400.0,0],["2022-03-03",2400.0,2400.0,2400.0,2400.0,0],["2022-03-04",2400.0,2700.0,2400.0,2700.0,547900],["2022-03-07",2600.0,2600.0,2600.0,2600.0,0],["2022-03-08",2600.0,2600.0,2600.0,2600.0,0],["2022-03-09",2600.0,2600.0,2600.0,2600.0,0],["2022-03-10",2600.0,2600.0,2600.0,2600.0,0],["2022-03-11",2700.0,2800.0,2500.0,2600.0,1029900],["2022-03-14",2700.0,2700.0,2700.0,2700.0,0],["2022-03-15",2700.0,2700.0,2700.0,2700.0,0],["2022-03-16",2700.0,2700.0,2700.0,2700.0,0],["2022-03-17",2700.0,2700.0,2700.0,2700.0,0],["2022-03-18",2800.0,2800.0,2400.0,2400.0,519500],["2022-03-21",2500.0,2500.0,2500.0,2500.0,0],["2022-03-22",2500.0,2500.0,2500.0,2500.0,0],["2022-03-23",2500.0,2500.0,2500.0,2500.0,0],["2022-03-24",2500.0,2500.0,2500.0,2500.0,0],["2022-03-25",2500.0,2600.0,2400.0,2500.0,1291300],["2022-03-28",2500.0,2500.0,2500.0,2500.0,0],["2022-03-29",2500.0,2500.0,2500.0,2500.0,0],["2022-03-30",2500.0,2500.0,2500.0,2500.0,0],["2022-03-31",2500.0,2500.0,2500.0,2500.0,0],["2022-04-01",2500.0,2800.0,2500.0,2700.0,1228100],["2022-04-04",2600.0,2600.0,2600.0,2600.0,0],["2022-04-05",2600.0,2600.0,2600.0,2600.0,0],["2022-04-06",2600.0,2600.0,2600.0,2600.0,0],["2022-04-07",2600.0,2600.0,2600.0,2600.0,0],["2022-04-08",2700.0,2700.0,2500.0,2700.0,553800],["2022-04-12",2600.0,2600.0,2600.0,2600.0,0],["2022-04-13",2600.0,2600.0,2600.0,2600.0,0],["2022-04-14",2600.0,2600.0,2600.0,2600.0,0],["2022-04-15",2600.0,2600.0,2300.0,2500.0,411700],["2022-04-18",2400.0,2400.0,2400.0,2400.0,0],["2022-04-19",2400.0,2400.0,2400.0,2400.0,0],["2022-04-20",2400.0,2400.0,2400.0,2400.0,0],["2022-04-21",2400.0,2400.0,2400.0,2400.0,0],["2022-04-22",2100.0,2200.0,2100.0,2100.0,429800],["2022-04-25",2100.0,2100.0,2100.0,2100.0,0],["2022-04-26",2100.0,2100.0,2100.0,2100.0,0],["2022-04-27",2100.0,2100.0,2100.0,2100.0,0],["2022-04-28",2100.0,2100.0,2100.0,2100.0,0],["2022-04-29",2200.0,2300.0,2100.0,2200.0,277300],["2022-05-04",2200.0,2200.0,2200.0,2200.0,0],["2022-05-05",2200.0,2200.0,2200.0,2200.0,0],["2022-05-06",2200.0,2200.0,1900.0,2000.0,145900],["2022-05-09",2000.0,2000.0,2000.0,2000.0,0],["2022-05-10",2000.0,2000.0,2000.0,2000.0,0],["2022-05-11",2000.0,2000.0,2000.0,2000.0,0],["2022-05-12",2000.0,2000.0,2000.0,2000.0,0],["2022-05-13",1800.0,1800.0,1700.0,1700.0,85100],["2022-05-16",1700.0,1700.0,1700.0,1700.0,0],["2022-05-17",1700.0,1700.0,1700.0,1700.0,0],["2022-05-18",1700.0,1700.0,1700.0,1700.0,0],["2022-05-19",1700.0,1700.0,1700.0,1700.0,0],["2022-05-20",1700.0,1700.0,1600.0,1600.0,209000],["2022-05-23",1600.0,1600.0,1600.0,1600.0,0],["2022-05-24",1600.0,1600.0,1600.0,1600.0,0],["2022-05-25",1600.0,1600.0,1600.0,1600.0,0],["2022-05-26",1600.0,1600.0,1600.0,1600.0,0],["2022-05-27",1600.0,1800.0,1600.0,1700.0,488800],["2022-05-30",1700.0,1700.0,1700.0,1700.0,0],["2022-05-31",1700.0,1700.0,1700.0,1700.0,0],["2022-06-01",1700.0,1700.0,1700.0,1700.0,0],["2022-06-02",1700.0,1700.0,1700.0,1700.0,0],["2022-06-03",1700.0,1800.0,1600.0,1600.0,46400],["2022-06-06",1700.0,1700.0,1700.0,1700.0,0],["2022-06-07",1700.0,1700.0,1700.0,1700.0,0],["2022-06-08",1700.0,1700.0,1700.0,1700.0,0],["2022-06-09",1700.0,1700.0,1700.0,1700.0,0],["2022-06-10",1700.0,1700.0,1600.0,1600.0,81300],["2022-06-13",1600.0,1600.0,1600.0,1600.0,0],["2022-06-14",1600.0,1600.0,1600.0,1600.0,0],["2022-06-15",1600.0,1600.0,1600.0,1600.0,0],["2022-06-16",1600.0,1600.0,1600.0,1600.0,0],["2022-06-17",1500.0,1500.0,1400.0,1500.0,182100],["2022-06-20",1400.0,1400.0,1400.0,1400.0,0],["2022-06-21",1400.0,1400.0,1400.0,1400.0,0],["2022-06-22",1400.0,1400.0,1400.0,1400.0,0],["2022-06-23",1400.0,1400.0,1400.0,1400.0,0],["2022-06-24",1400.0,1500.0,1400.0,1400.0,48000],["2022-06-27",1500.0,1500.0,1500.0,1500.0,0],["2022-06-28",1500.0,1500.0,1500.0,1500.0,0],["2022-06-29",1500.0,1500.0,1500.0,1500.0,0],["2022-06-30",1500.0,1500.0,1500.0,1500.0,0],["2022-07-01",1500.0,1500.0,1400.0,1500.0,90400],["2022-07-04",1500.0,1500.0,1500.0,1500.0,0],["2022-07-05",1500.0,1500.0,1500.0,1500.0,0],["2022-07-06",1500.0,1500.0,1500.0,1500.0,0],["2022-07-07",1500.0,1500.0,1500.0,1500.0,0],["2022-07-08",1500.0,1600.0,1400.0,1600.0,147700],["2022-07-11",1500.0,1500.0,1500.0,1500.0,0],["2022-07-12",1500.0,1500.0,1500.0,1500.0,0],["2022-07-13",1500.0,1500.0,1500.0,1500.0,0],["2022-07-14",1500.0,1500.0,1500.0,1500.0,0],["2022-07-15",1600.0,1700.0,1600.0,1700.0,610800],["2022-07-18",1700.0,1700.0,1700.0,1700.0,0],["2022-07-19",1700.0,1700.0,1700.0,1700.0,0],["2022-07-20",1700.0,1700.0,1700.0,1700.0,0],["2022-07-21",1700.0,1700.0,1700.0,1700.0,0],["2022-07-22",1700.0,1800.0,1600.0,1700.0,353200],["2022-07-25",1600.0,1600.0,1600.0,1600.0,0],["2022-07-26",1600.0,1600.0,1600.0,1600.0,0],["2022-07-27",1600.0,1600.0,1600.0,1600.0,0],["2022-07-28",1600.0,1600.0,1600.0,1600.0,0],["2022-07-29",1600.0,1800.0,1600.0,1700.0,113900],["2022-08-01",1700.0,1700.0,1700.0,1700.0,0],["2022-08-02",1700.0,1700.0,1700.0,1700.0,0],["2022-08-03",1700.0,1700.0,1700.0,1700.0,0],["2022-08-04",1700.0,1700.0,1700.0,1700.0,0],["2022-08-05",1900.0,1900.0,1700.0,1900.0,299700],["2022-08-08",1900.0,1900.0,1900.0,1900.0,0],["2022-08-09",1900.0,1900.0,1900.0,1900.0,0],["2022-08-10",1900.0,1900.0,1900.0,1900.0,0],["2022-08-11",1900.0,1900.0,1900.0,1900.0,0],["2022-08-12",2100.0,2100.0,2100.0,2100.0,82500],["2022-08-15",2100.0,2100.0,2100.0,2100.0,0],["2022-08-16",2100.0,2100.0,2100.0,2100.0,0],["2022-08-17",2100.0,2100.0,2100.0,2100.0,0],["2022-08-18",2100.0,2100.0,2100.0,2100.0,0],["2022-08-19",2400.0,2400.0,2200.0,2400.0,313600],["2022-08-22",2300.0,2300.0,2300.0,2300.0,0],["2022-08-23",2300.0,2300.0,2300.0,2300.0,0],["2022-08-24",2300.0,2300.0,2300.0,2300.0,0],["2022-08-25",2300.0,2300.0,2300.0,2300.0,0],["2022-08-26",2500.0,2500.0,2300.0,2300.0,53500],["2022-08-29",2500.0,2500.0,2500.0,2500.0,0],["2022-08-30",2500.0,2500.0,2500.0,2500.0,0],["2022-08-31",2500.0,2500.0,2500.0,2500.0,0],["2022-09-05",2500.0,2500.0,2500.0,2500.0,0],["2022-09-06",2500.0,2500.0,2500.0,2500.0,0],["2022-09-07",2500.0,2500.0,2500.0,2500.0,0],["2022-09-08",2500.0,2500.0,2500.0,2500.0,0],["2022-09-09",2500.0,2600.0,2200.0,2400.0,342800],["2022-09-12",2300.0,2300.0,2300.0,2300.0,0],["2022-09-13",2300.0,2300.0,2300.0,2300.0,0],["2022-09-14",2300.0,2300.0,2300.0,2300.0,0],["2022-09-15",2300.0,2300.0,2300.0,2300.0,0],["2022-09-16",2300.0,2400.0,2300.0,2300.0,144500],["2022-09-19",2400.0,2400.0,2400.0,2400.0,0],["2022-09-20",2400.0,2400.0,2400.0,2400.0,0],["2022-09-21",2400.0,2400.0,2400.0,2400.0,0],["2022-09-22",2400.0,2400.0,2400.0,2400.0,0],["2022-09-23",2400.0,2400.0,2100.0,2100.0,107600],["2022-09-26",2100.0,2100.0,2100.0,2100.0,0],["2022-09-27",2100.0,2100.0,2100.0,2100.0,0],["2022-09-28",2100.0,2100.0,2100.0,2100.0,0],["2022-09-29",2100.0,2100.0,2100.0,2100.0,0],["2022-09-30",1800.0,2000.0,1800.0,1900.0,833700],["2022-10-03",1900.0,1900.0,1900.0,1900.0,0],["2022-10-04",1900.0,1900.0,1900.0,1900.0,0],["2022-10-05",1900.0,1900.0,1900.0,1900.0,0],["2022-10-06",1900.0,1900.0,1900.0,1900.0,0],["2022-10-07",1900.0,2000.0,1800.0,1900.0,266500],["2022-10-10",1800.0,1800.0,1800.0,1800.0,0],["2022-10-11",1800.0,1800.0,1800.0,1800.0,0],["2022-10-12",1800.0,1800.0,1800.0,1800.0,0],["2022-10-13",1800.0,1800.0,1800.0,1800.0,0],["2022-10-14",1900.0,1900.0,1600.0,1800.0,55200],["2022-10-17",1800.0,1800.0,1800.0,1800.0,0],["2022-10-18",1800.0,1800.0,1800.0,1800.0,0],["2022-10-19",1800.0,1800.0,1800.0,1800.0,0],["2022-10-20",1800.0,1800.0,1800.0,1800.0,0],["2022-10-21",1800.0,1800.0,1600.0,1600.0,71200],["2022-10-24",1700.0,1700.0,1700.0,1700.0,0],["2022-10-25",1700.0,1700.0,1700.0,1700.0,0],["2022-10-26",1700.0,1700.0,1700.0,1700.0,0],["2022-10-27",1700.0,1700.0,1700.0,1700.0,0],["2022-10-28",1700.0,1700.0,1500.0,1700.0,82900],["2022-10-31",1600.0,1600.0,1600.0,1600.0,0],["2022-11-01",1600.0,1600.0,1600.0,1600.0,0],["2022-11-02",1600.0,1600.0,1600.0,1600.0,0],["2022-11-03",1600.0,1600.0,1600.0,1600.0,0],["2022-11-04",1500.0,1600.0,1500.0,1600.0,22800],["2022-11-07",1500.0,1500.0,1500.0,1500.0,0],["2022-11-08",1500.0,1500.0,1500.0,1500.0,0],["2022-11-09",1500.0,1500.0,1500.0,1500.0,0],["2022-11-10",1500.0,1500.0,1500.0,1500.0,0],["2022-11-11",1500.0,1500.0,1300.0,1300.0,56400],["2022-11-14",1300.0,1300.0,1300.0,1300.0,0],["2022-11-15",1300.0,1300.0,1300.0,1300.0,0],["2022-11-16",1300.0,1300.0,1300.0,1300.0,0],["2022-11-17",1300.0,1300.0,1300.0,1300.0,0],["2022-11-18",1200.0,1300.0,1200.0,1300.0,32200],["2022-11-21",1200.0,1200.0,1200.0,1200.0,0],["2022-11-22",1200.0,1200.0,1200.0,1200.0,0],["2022-11-23",1200.0,1200.0,1200.0,1200.0,0],["2022-11-24",1200.0,1200.0,1200.0,1200.0,0],["2022-11-25",1300.0,1300.0,1300.0,1300.0,7800],["2022-11-28",1300.0,1300.0,1300.0,1300.0,0],["2022-11-29",1300.0,1300.0,1300.0,1300.0,0],["2022-11-30",1300.0,1300.0,1300.0,1300.0,0],["2022-12-01",1300.0,1300.0,1300.0,1300.0,0],["2022-12-02",1400.0,1400.0,1400.0,1400.0,9500],["2022-12-05",1400.0,1400.0,1400.0,1400.0,0],["2022-12-06",1400.0,1400.0,1400.0,1400.0,0],["2022-12-07",1400.0,1400.0,1400.0,1400.0,0],["2022-12-08",1400.0,1400.0,1400.0,1400.0,0],["2022-12-09",1600.0,1600.0,1500.0,1600.0,88000],["2022-12-12",1600.0,1600.0,1600.0,1600.0,0],["2022-12-13",1600.0,1600.0,1600.0,1600.0,0],["2022-12-14",1600.0,1600.0,1600.0,1600.0,0],["2022-12-15",1600.0,1600.0,1600.0,1600.0,0],["2022-12-16",1800.0,1800.0,1600.0,1600.0,8300],["2022-12-19",1600.0,1600.0,1600.0,1600.0,0],["2022-12-20",1600.0,1600.0,1600.0,1600.0,0],["2022-12-21",1600.0,1600.0,1600.0,1600.0,0],["2022-12-22",1600.0,1600.0,1600.0,1600.0,0],["2022-12-23",1400.0,1400.0,1400.0,1400.0,20400],["2022-12-26",1400.0,1400.0,1400.0,1400.0,0],["2022-12-27",1400.0,1400.0,1400.0,1400.0,0],["2022-12-28",1400.0,1400.0,1400.0,1400.0,0],["2022-12-29",1400.0,1400.0,1400.0,1400.0,0],["2022-12-30",1600.0,1600.0,1400.0,1400.0,8700],["2023-01-03",1600.0,1600.0,1600.0,1600.0,0],["2023-01-04",1600.0,1600.0,1600.0,1600.0,0],["2023-01-05",1600.0,1600.0,1600.0,1600.0,0],["2023-01-06",1600.0,1600.0,1400.0,1500.0,17100],["2023-01-09",1500.0,1500.0,1500.0,1500.0,0],["2023-01-10",1500.0,1500.0,1500.0,1500.0,0],["2023-01-11",1500.0,1500.0,1500.0,1500.0,0],["2023-01-12",1500.0,1500.0,1500.0,1500.0,0],["2023-01-13",1400.0,1400.0,1400.0,1400.0,305900],["2023-01-16",1400.0,1400.0,1400.0,1400.0,0],["2023-01-17",1400.0,1400.0,1400.0,1400.0,0],["2023-01-18",1400.0,1400.0,1400.0,1400.0,0],["2023-01-19",1400.0,1400.0,1400.0,1400.0,0],["2023-01-27",1600.0,1600.0,1600.0,1600.0,100],["2023-01-30",1600.0,1600.0,1600.0,1600.0,0],["2023-01-31",1600.0,1600.0,1600.0,1600.0,0],["2023-02-01",1600.0,1600.0,1600.0,1600.0,0],["2023-02-02",1600.0,1600.0,1600.0,1600.0,0],["2023-02-03",1600.0,1600.0,1400.0,1500.0,7300],["2023-02-06",1500.0,1500.0,1500.0,1500.0,0],["2023-02-07",1500.0,1500.0,1500.0,1500.0,0],["2023-02-08",1500.0,1500.0,1500.0,1500.0,0],["2023-02-09",1500.0,1500.0,1500.0,1500.0,0],["2023-02-10",1500.0,1500.0,1400.0,1500.0,48200],["2023-02-13",1500.0,1500.0,1500.0,1500.0,0],["2023-02-14",1500.0,1500.0,1500.0,1500.0,0],["2023-02-15",1500.0,1500.0,1500.0,1500.0,0],["2023-02-16",1500.0,1500.0,1500.0,1500.0,0],["2023-02-17",1300.0,1300.0,1300.0,1300.0,4500],["2023-02-20",1300.0,1300.0,1300.0,1300.0,0],["2023-02-21",1300.0,1300.0,1300.0,1300.0,0],["2023-02-22",1300.0,1300.0,1300.0,1300.0,0],["2023-02-23",1300.0,1300.0,1300.0,1300.0,0],["2023-02-24",1300.0,1400.0,1300.0,1400.0,29800],["2023-02-27",1300.0,1300.0,1300.0,1300.0,0],["2023-02-28",1300.0,1300.0,1300.0,1300.0,0],["2023-03-01",1300.0,1300.0,1300.0,1300.0,0],["2023-03-02",1300.0,1300.0,1300.0,1300.0,0],["2023-03-03",1400.0,1400.0,1200.0,1200.0,511000],["2023-03-06",1300.0,1300.0,1300.0,1300.0,0],["2023-03-07",1300.0,1300.0,1300.0,1300.0,0],["2023-03-08",1300.0,1300.0,1300.0,1300.0,0],["2023-03-09",1300.0,1300.0,1300.0,1300.0,0],["2023-03-10",1200.0,1200.0,1200.0,1200.0,46500],["2023-03-13",1200.0,1200.0,1200.0,1200.0,0],["2023-03-14",1200.0,1200.0,1200.0,1200.0,0],["2023-03-15",1200.0,1200.0,1200.0,1200.0,0],["2023-03-16",1200.0,1200.0,1200.0,1200.0,0],["2023-03-17",1200.0,1200.0,1200.0,1200.0,71600],["2023-03-20",1200.0,1200.0,1200.0,1200.0,0],["2023-03-21",1200.0,1200.0,1200.0,1200.0,0],["2023-03-22",1200.0,1200.0,1200.0,1200.0,0],["2023-03-23",1200.0,1200.0,1200.0,1200.0,0],["2023-03-24",1200.0,1200.0,1100.0,1200.0,44300],["2023-03-27",1200.0,1200.0,1200.0,1200.0,0],["2023-03-28",1200.0,1200.0,1200.0,1200.0,0],["2023-03-29",1200.0,1200.0,1200.0,1200.0,0],["2023-03-30",1200.0,1200.0,1200.0,1200.0,0],["2023-03-31",1300.0,1300.0,1100.0,1200.0,35900],["2023-04-03",1100.0,1100.0,1100.0,1100.0,0],["2023-04-04",1100.0,1100.0,1100.0,1100.0,0],["2023-04-05",1100.0,1100.0,1100.0,1100.0,0],["2023-04-06",1100.0,1100.0,1100.0,1100.0,0],["2023-04-07",1100.0,1200.0,1100.0,1200.0,10600],["2023-04-10",1100.0,1100.0,1100.0,1100.0,0],["2023-04-11",1100.0,1100.0,1100.0,1100.0,0],["2023-04-12",1100.0,1100.0,1100.0,1100.0,0],["2023-04-13",1100.0,1100.0,1100.0,1100.0,0],["2023-04-14",1100.0,1200.0,1100.0,1100.0,30300],["2023-04-17",1100.0,1100.0,1100.0,1100.0,0],["2023-04-18",1100.0,1100.0,1100.0,1100.0,0],["2023-04-19",1100.0,1100.0,1100.0,1100.0,0],["2023-04-20",1100.0,1100.0,1100.0,1100.0,0],["2023-04-21",1100.0,1100.0,1000.0,1000.0,70200],["2023-04-24",1000.0,1000.0,1000.0,1000.0,0],["2023-04-25",1000.0,1000.0,1000.0,1000.0,0],["2023-04-26",1000.0,1000.0,1000.0,1000.0,0],["2023-04-27",1000.0,1000.0,1000.0,1000.0,0],["2023-04-28",1100.0,1100.0,900.0,900.0,91600],["2023-05-04",1000.0,1000.0,1000.0,1000.0,0],["2023-05-05",900.0,900.0,900.0,900.0,44000],["2023-05-08",900.0,900.0,900.0,900.0,0],["2023-05-09",900.0,900.0,900.0,900.0,0],["2023-05-10",900.0,900.0,900.0,900.0,0],["2023-05-11",900.0,900.0,900.0,900.0,0],["2023-05-12",800.0,1000.0,800.0,1000.0,72900],["2023-05-15",1000.0,1000.0,1000.0,1000.0,0],["2023-05-16",1000.0,1000.0,1000.0,1000.0,0],["2023-05-17",1000.0,1000.0,1000.0,1000.0,0],["2023-05-18",1000.0,1000.0,1000.0,1000.0,0],["2023-05-19",1100.0,1100.0,1100.0,1100.0,16900],["2023-05-22",1100.0,1100.0,1100.0,1100.0,0],["2023-05-23",1100.0,1100.0,1100.0,1100.0,0],["2023-05-24",1100.0,1100.0,1100.0,1100.0,0],["2023-05-25",1100.0,1100.0,1100.0,1100.0,0],["2023-05-26",1100.0,1200.0,1100.0,1200.0,22800],["2023-05-29",1200.0,1200.0,1200.0,1200.0,0],["2023-05-30",1200.0,1200.0,1200.0,1200.0,0],["2023-05-31",1200.0,1200.0,1200.0,1200.0,0],["2023-06-01",1200.0,1200.0,1200.0,1200.0,0],["2023-06-02",1300.0,1300.0,1300.0,1300.0,24500],["2023-06-05",1300.0,1300.0,1300.0,1300.0,0],["2023-06-06",1300.0,1300.0,1300.0,1300.0,0],["2023-06-07",1300.0,1300.0,1300.0,1300.0,0],["2023-06-08",1300.0,1300.0,1300.0,1300.0,0],["2023-06-09",1400.0,1400.0,1400.0,1400.0,49700],["2023-06-12",1400.0,1400.0,1400.0,1400.0,0],["2023-06-13",1400.0,1400.0,1400.0,1400.0,0],["2023-06-14",1400.0,1400.0,1400.0,1400.0,0],["2023-06-15",1400.0,1400.0,1400.0,1400.0,0],["2023-06-16",1600.0,1600.0,1600.0,1600.0,110800],["2023-06-19",1600.0,1600.0,1600.0,1600.0,0],["2023-06-20",1600.0,1600.0,1600.0,1600.0,0],["2023-06-21",1600.0,1600.0,1600.0,1600.0,0],["2023-06-22",1600.0,1600.0,1600.0,1600.0,0],["2023-06-23",1800.0,1800.0,1600.0,1700.0,136200],["2023-06-26",1700.0,1700.0,1700.0,1700.0,0],["2023-06-27",1700.0,1700.0,1700.0,1700.0,0],["2023-06-28",1700.0,1700.0,1700.0,1700.0,0],["2023-06-29",1700.0,1700.0,1700.0,1700.0,0],["2023-06-30",1500.0,1500.0,1500.0,1500.0,14200],["2023-07-03",1500.0,1500.0,1500.0,1500.0,0],["2023-07-04",1500.0,1500.0,1500.0,1500.0,0],["2023-07-05",1500.0,1500.0,1500.0,1500.0,0],["2023-07-06",1500.0,1500.0,1500.0,1500.0,0],["2023-07-07",1500.0,1600.0,1500.0,1500.0,54200],["2023-07-10",1500.0,1500.0,1500.0,1500.0,0],["2023-07-11",1500.0,1500.0,1500.0,1500.0,0],["2023-07-12",1500.0,1500.0,1500.0,1500.0,0],["2023-07-13",1500.0,1500.0,1500.0,1500.0,0],["2023-07-14",1400.0,1500.0,1400.0,1400.0,69600],["2023-07-17",1400.0,1400.0,1400.0,1400.0,0],["2023-07-18",1400.0,1400.0,1400.0,1400.0,0],["2023-07-19",1400.0,1400.0,1400.0,1400.0,0],["2023-07-20",1400.0,1400.0,1400.0,1400.0,0],["2023-07-21",1400.0,1500.0,1400.0,1400.0,19000],["2023-07-24",1400.0,1400.0,1400.0,1400.0,0],["2023-07-25",1400.0,1400.0,1400.0,1400.0,0],["2023-07-26",1400.0,1400.0,1400.0,1400.0,0],["2023-07-27",1400.0,1400.0,1400.0,1400.0,0],["2023-07-28",1400.0,1400.0,1400.0,1400.0,39700],["2023-07-31",1400.0,1400.0,1400.0,1400.0,0],["2023-08-01",1400.0,1400.0,1400.0,1400.0,0],["2023-08-02",1400.0,1400.0,1400.0,1400.0,0],["2023-08-03",1400.0,1400.0,1400.0,1400.0,0],["2023-08-04",1400.0,1500.0,1400.0,1500.0,96600],["2023-08-07",1500.0,1500.0,1500.0,1500.0,0],["2023-08-08",1500.0,1500.0,1500.0,1500.0,0],["2023-08-09",1500.0,1500.0,1500.0,1500.0,0],["2023-08-10",1500.0,1500.0,1500.0,1500.0,0],["2023-08-11",1500.0,1500.0,1400.0,1400.0,81200],["2023-08-14",1500.0,1500.0,1500.0,1500.0,0],["2023-08-15",1500.0,1500.0,1500.0,1500.0,0],["2023-08-16",1500.0,1500.0,1500.0,1500.0,0],["2023-08-17",1500.0,1500.0,1500.0,1500.0,0],["2023-08-18",1500.0,1500.0,1500.0,1500.0,0],["2023-08-21",1500.0,1500.0,1500.0,1500.0,0],["2023-08-22",1500.0,1500.0,1500.0,1500.0,0],["2023-08-23",1500.0,1500.0,1500.0,1500.0,0],["2023-08-24",1500.0,1500.0,1500.0,1500.0,0],["2023-08-25",1400.0,1400.0,1300.0,1300.0,142500],["2023-08-28",1300.0,1300.0,1300.0,1300.0,0],["2023-08-29",1300.0,1300.0,1300.0,1300.0,0],["2023-08-30",1300.0,1300.0,1300.0,1300.0,0],["2023-08-31",1300.0,1300.0,1300.0,1300.0,0],["2023-09-05",1300.0,1300.0,1300.0,1300.0,0],["2023-09-06",1300.0,1300.0,1300.0,1300.0,0],["2023-09-07",1300.0,1300.0,1300.0,1300.0,0],["2023-09-08",1200.0,1300.0,1200.0,1200.0,151900],["2023-09-11",1200.0,1200.0,1200.0,1200.0,0],["2023-09-12",1200.0,1200.0,1200.0,1200.0,0],["2023-09-13",1200.0,1200.0,1200.0,1200.0,0],["2023-09-14",1200.0,1200.0,1200.0,1200.0,0],["2023-09-15",1200.0,1200.0,1100.0,1100.0,52900],["2023-09-18",1100.0,1100.0,1100.0,1100.0,0],["2023-09-19",1100.0,1100.0,1100.0,1100.0,0],["2023-09-20",1100.0,1100.0,1100.0,1100.0,0],["2023-09-21",1100.0,1100.0,1100.0,1100.0,0],["2023-09-22",1100.0,1200.0,1000.0,1100.0,312800],["2023-09-25",1000.0,1000.0,1000.0,1000.0,0],["2023-09-26",1000.0,1000.0,1000.0,1000.0,0],["2023-09-27",1000.0,1000.0,1000.0,1000.0,0],["2023-09-28",1000.0,1000.0,1000.0,1000.0,0],["2023-09-29",1100.0,1100.0,1000.0,1100.0,69700],["2023-10-02",1000.0,1000.0,1000.0,1000.0,0],["2023-10-03",1000.0,1000.0,1000.0,1000.0,0],["2023-10-04",1000.0,1000.0,1000.0,1000.0,0],["2023-10-05",1000.0,1000.0,1000.0,1000.0,0],["2023-10-06",1100.0,1100.0,900.0,1100.0,14500],["2023-10-09",1000.0,1000.0,1000.0,1000.0,0],["2023-10-10",1000.0,1000.0,1000.0,1000.0,0],["2023-10-11",1000.0,1000.0,1000.0,1000.0,0],["2023-10-12",1000.0,1000.0,1000.0,1000.0,0],["2023-10-13",1100.0,1100.0,1000.0,1100.0,76700],["2023-10-16",1100.0,1100.0,1100.0,1100.0,0],["2023-10-17",1100.0,1100.0,1100.0,1100.0,0],["2023-10-18",1100.0,1100.0,1100.0,1100.0,0],["2023-10-19",1100.0,1100.0,1100.0,1100.0,0],["2023-10-20",1100.0,1200.0,1100.0,1200.0,57000],["2023-10-23",1200.0,1200.0,1200.0,1200.0,0],["2023-10-24",1200.0,1200.0,1200.0,1200.0,0],["2023-10-25",1200.0,1200.0,1200.0,1200.0,0],["2023-10-26",1200.0,1200.0,1200.0,1200.0,0],["2023-10-27",1300.0,1300.0,1200.0,1200.0,15900],["2023-10-30",1200.0,1200.0,1200.0,1200.0,0],["2023-10-31",1200.0,1200.0,1200.0,1200.0,0],["2023-11-01",1200.0,1200.0,1200.0,1200.0,0],["2023-11-02",1200.0,1200.0,1200.0,1200.0,0],["2023-11-03",1200.0,1200.0,1100.0,1100.0,22100],["2023-11-06",1200.0,1200.0,1200.0,1200.0,0],["2023-11-07",1200.0,1200.0,1200.0,1200.0,0],["2023-11-08",1200.0,1200.0,1200.0,1200.0,0],["2023-11-09",1200.0,1200.0,1200.0,1200.0,0],["2023-11-10",1100.0,1100.0,1100.0,1100.0,294700],["2023-11-13",1100.0,1100.0,1100.0,1100.0,0],["2023-11-14",1100.0,1100.0,1100.0,1100.0,0],["2023-11-15",1100.0,1100.0,1100.0,1100.0,0],["2023-11-16",1100.0,1100.0,1100.0,1100.0,0],["2023-11-17",1100.0,1100.0,1100.0,1100.0,48500],["2023-11-20",1100.0,1100.0,1100.0,1100.0,0],["2023-11-21",1100.0,1100.0,1100.0,1100.0,0],["2023-11-22",1100.0,1100.0,1100.0,1100.0,0],["2023-11-23",1100.0,1100.0,1100.0,1100.0,0],["2023-11-24",1200.0,1200.0,1100.0,1100.0,94600],["2023-11-27",1100.0,1100.0,1100.0,1100.0,0],["2023-11-28",1100.0,1100.0,1100.0,1100.0,0],["2023-11-29",1100.0,1100.0,1100.0,1100.0,0],["2023-11-30",1100.0,1100.0,1100.0,1100.0,0],["2023-12-01",1100.0,1100.0,1100.0,1100.0,5100],["2023-12-04",1100.0,1100.0,1100.0,1100.0,0],["2023-12-05",1100.0,1100.0,1100.0,1100.0,0],["2023-12-06",1100.0,1100.0,1100.0,1100.0,0],["2023-12-07",1100.0,1100.0,1100.0,1100.0,0],["2023-12-08",1000.0,1100.0,1000.0,1000.0,121200],["2023-12-11",1000.0,1000.0,1000.0,1000.0,0],["2023-12-12",1000.0,1000.0,1000.0,1000.0,0],["2023-12-13",1000.0,1000.0,1000.0,1000.0,0],["2023-12-14",1000.0,1000.0,1000.0,1000.0,0],["2023-12-15",1100.0,1100.0,900.0,1100.0,348400],["2023-12-18",1000.0,1000.0,1000.0,1000.0,0],["2023-12-19",1000.0,1000.0,1000.0,1000.0,0],["2023-12-20",1000.0,1000.0,1000.0,1000.0,0],["2023-12-21",1000.0,1000.0,1000.0,1000.0,0],["2023-12-22",900.0,1100.0,900.0,1100.0,129200],["2023-12-25",1100.0,1100.0,1100.0,1100.0,0],["2023-12-26",1100.0,1100.0,1100.0,1100.0,0],["2023-12-27",1100.0,1100.0,1100.0,1100.0,0],["2023-12-28",1100.0,1100.0,1100.0,1100.0,0],["2023-12-29",1200.0,1200.0,1200.0,1200.0,12600],["2024-01-02",1200.0,1200.0,1200.0,1200.0,0],["2024-01-03",1200.0,1200.0,1200.0,1200.0,0],["2024-01-04",1200.0,1200.0,1200.0,1200.0,0],["2024-01-05",1300.0,1300.0,1300.0,1300.0,96400],["2024-01-08",1300.0,1300.0,1300.0,1300.0,0],["2024-01-09",1300.0,1300.0,1300.0,1300.0,0],["2024-01-10",1300.0,1300.0,1300.0,1300.0,0],["2024-01-11",1300.0,1300.0,1300.0,1300.0,0],["2024-01-12",1400.0,1400.0,1300.0,1300.0,116400],["2024-01-15",1400.0,1400.0,1400.0,1400.0,0],["2024-01-16",1400.0,1400.0,1400.0,1400.0,0],["2024-01-17",1400.0,1400.0,1400.0,1400.0,0],["2024-01-18",1400.0,1400.0,1400.0,1400.0,0],["2024-01-19",1500.0,1600.0,1500.0,1600.0,36200],["2024-01-22",1500.0,1500.0,1500.0,1500.0,0],["2024-01-23",1500.0,1500.0,1500.0,1500.0,0],["2024-01-24",1500.0,1500.0,1500.0,1500.0,0],["2024-01-25",1500.0,1500.0,1500.0,1500.0,0],["2024-01-26",1500.0,1700.0,1400.0,1700.0,91400],["2024-01-29",1700.0,1700.0,1700.0,1700.0,0],["2024-01-30",1700.0,1700.0,1700.0,1700.0,0],["2024-01-31",1700.0,1700.0,1700.0,1700.0,0],["2024-02-01",1700.0,1700.0,1700.0,1700.0,0],["2024-02-02",1700.0,1700.0,1500.0,1500.0,243200],["2024-02-05",1500.0,1500.0,1500.0,1500.0,0],["2024-02-06",1500.0,1500.0,1500.0,1500.0,0],["2024-02-07",1500.0,1500.0,1500.0,1500.0,0],["2024-02-15",1500.0,1500.0,1500.0,1500.0,0],["2024-02-16",1600.0,1600.0,1600.0,1600.0,21900],["2024-02-19",1600.0,1600.0,1600.0,1600.0,0],["2024-02-20",1600.0,1600.0,1600.0,1600.0,0],["2024-02-21",1600.0,1600.0,1600.0,1600.0,0],["2024-02-22",1600.0,1600.0,1600.0,1600.0,0],["2024-02-23",1600.0,1600.0,1400.0,1500.0,28200],["2024-02-26",1500.0,1500.0,1500.0,1500.0,0],["2024-02-27",1500.0,1500.0,1500.0,1500.0,0],["2024-02-28",1500.0,1500.0,1500.0,1500.0,0],["2024-02-29",1500.0,1500.0,1500.0,1500.0,0],["2024-03-01",1500.0,1500.0,1400.0,1500.0,28000],["2024-03-04",1500.0,1500.0,1500.0,1500.0,0],["2024-03-05",1500.0,1500.0,1500.0,1500.0,0],["2024-03-06",1500.0,1500.0,1500.0,1500.0,0],["2024-03-07",1500.0,1500.0,1500.0,1500.0,0],["2024-03-08",1500.0,1500.0,1400.0,1500.0,30400],["2024-03-11",1500.0,1500.0,1500.0,1500.0,0],["2024-03-12",1500.0,1500.0,1500.0,1500.0,0],["2024-03-13",1500.0,1500.0,1500.0,1500.0,0],["2024-03-14",1500.0,1500.0,1500.0,1500.0,0],["2024-03-15",1600.0,1600.0,1400.0,1400.0,63300],["2024-03-18",1400.0,1400.0,1400.0,1400.0,0],["2024-03-19",1400.0,1400.0,1400.0,1400.0,0],["2024-03-20",1400.0,1400.0,1400.0,1400.0,0],["2024-03-21",1400.0,1400.0,1400.0,1400.0,0],["2024-03-22",1400.0,1500.0,1400.0,1400.0,36800],["2024-03-25",1400.0,1400.0,1400.0,1400.0,0],["2024-03-26",1400.0,1400.0,1400.0,1400.0,0],["2024-03-27",1400.0,1400.0,1400.0,1400.0,0],["2024-03-28",1400.0,1400.0,1400.0,1400.0,0],["2024-03-29",1400.0,1400.0,1300.0,1300.0,40500],["2024-04-01",1400.0,1400.0,1400.0,1400.0,0],["2024-04-02",1400.0,1400.0,1400.0,1400.0,0],["2024-04-03",1400.0,1400.0,1400.0,1400.0,0],["2024-04-04",1400.0,1400.0,1400.0,1400.0,0],["2024-04-05",1600.0,1600.0,1200.0,1200.0,212600],["2024-04-08",1300.0,1300.0,1300.0,1300.0,0],["2024-04-09",1300.0,1300.0,1300.0,1300.0,0],["2024-04-10",1300.0,1300.0,1300.0,1300.0,0],["2024-04-11",1300.0,1300.0,1300.0,1300.0,0],["2024-04-12",1400.0,1400.0,1300.0,1400.0,14800],["2024-04-15",1400.0,1400.0,1400.0,1400.0,0],["2024-04-16",1400.0,1400.0,1400.0,1400.0,0],["2024-04-17",1400.0,1400.0,1400.0,1400.0,0],["2024-04-19",1300.0,1300.0,1200.0,1200.0,125500],["2024-04-22",1200.0,1200.0,1200.0,1200.0,0],["2024-04-23",1200.0,1200.0,1200.0,1200.0,0],["2024-04-24",1200.0,1200.0,1200.0,1200.0,0],["2024-04-25",1200.0,1200.0,1200.0,1200.0,0],["2024-04-26",1300.0,1300.0,1300.0,1300.0,96100],["2024-05-02",1300.0,1300.0,1300.0,1300.0,0],["2024-05-03",1400.0,1400.0,1300.0,1400.0,300],["2024-05-06",1400.0,1400.0,1400.0,1400.0,0],["2024-05-07",1400.0,1400.0,1400.0,1400.0,0],["2024-05-08",1400.0,1400.0,1400.0,1400.0,0],["2024-05-09",1400.0,1400.0,1400.0,1400.0,0],["2024-05-10",1400.0,1400.0,1400.0,1400.0,12600],["2024-05-13",1400.0,1400.0,1400.0,1400.0,0],["2024-05-14",1400.0,1400.0,1400.0,1400.0,0],["2024-05-15",1400.0,1400.0,1400.0,1400.0,0],["2024-05-16",1400.0,1400.0,1400.0,1400.0,0],["2024-05-17",1300.0,1400.0,1200.0,1200.0,108200],["2024-05-20",1200.0,1200.0,1200.0,1200.0,0],["2024-05-21",1200.0,1200.0,1200.0,1200.0,0],["2024-05-22",1200.0,1200.0,1200.0,1200.0,0],["2024-05-23",1200.0,1200.0,1200.0,1200.0,0],["2024-05-24",1200.0,1300.0,1200.0,1300.0,113800],["2024-05-27",1300.0,1300.0,1300.0,1300.0,0],["2024-05-28",1300.0,1300.0,1300.0,1300.0,0],["2024-05-29",1300.0,1300.0,1300.0,1300.0,0],["2024-05-30",1300.0,1300.0,1300.0,1300.0,0],["2024-05-31",1300.0,1300.0,1200.0,1200.0,205700],["2024-06-03",1200.0,1200.0,1200.0,1200.0,0],["2024-06-04",1200.0,1200.0,1200.0,1200.0,0],["2024-06-05",1200.0,1200.0,1200.0,1200.0,0],["2024-06-06",1200.0,1200.0,1200.0,1200.0,0],["2024-06-07",1200.0,1300.0,1200.0,1200.0,51000],["2024-06-10",1300.0,1300.0,1300.0,1300.0,0],["2024-06-11",1300.0,1300.0,1300.0,1300.0,0],["2024-06-12",1300.0,1300.0,1300.0,1300.0,0],["2024-06-13",1300.0,1300.0,1300.0,1300.0,0],["2024-06-14",1400.0,1400.0,1200.0,1300.0,76400],["2024-06-17",1300.0,1300.0,1300.0,1300.0,0],["2024-06-18",1300.0,1300.0,1300.0,1300.0,0],["2024-06-19",1300.0,1300.0,1300.0,1300.0,0],["2024-06-20",1300.0,1300.0,1300.0,1300.0,0],["2024-06-21",1300.0,1400.0,1200.0,1400.0,35900],["2024-06-24",1300.0,1300.0,1300.0,1300.0,0],["2024-06-25",1300.0,1300.0,1300.0,1300.0,0],["2024-06-26",1300.0,1300.0,1300.0,1300.0,0],["2024-06-27",1300.0,1300.0,1300.0,1300.0,0],["2024-06-28",1300.0,1400.0,1300.0,1400.0,22100],["2024-07-01",1400.0,1400.0,1400.0,1400.0,0],["2024-07-02",1400.0,1400.0,1400.0,1400.0,0],["2024-07-03",1400.0,1400.0,1400.0,1400.0,0],["2024-07-04",1400.0,1400.0,1400.0,1400.0,0],["2024-07-05",1400.0,1500.0,1400.0,1500.0,46900],["2024-07-08",1500.0,1500.0,1500.0,1500.0,0],["2024-07-09",1500.0,1500.0,1500.0,1500.0,0],["2024-07-10",1500.0,1500.0,1500.0,1500.0,0],["2024-07-11",1500.0,1500.0,1500.0,1500.0,0],["2024-07-12",1600.0,1600.0,1400.0,1500.0,38300],["2024-07-15",1400.0,1400.0,1400.0,1400.0,0],["2024-07-16",1400.0,1400.0,1400.0,1400.0,0],["2024-07-17",1400.0,1400.0,1400.0,1400.0,0],["2024-07-18",1400.0,1400.0,1400.0,1400.0,0],["2024-07-19",1400.0,1400.0,1200.0,1400.0,22400],["2024-07-22",1400.0,1400.0,1400.0,1400.0,0],["2024-07-23",1400.0,1400.0,1400.0,1400.0,0],["2024-07-24",1400.0,1400.0,1400.0,1400.0,0],["2024-07-25",1400.0,1400.0,1400.0,1400.0,0],["2024-07-26",1400.0,1400.0,1300.0,1400.0,8900],["2024-07-29",1400.0,1400.0,1400.0,1400.0,0],["2024-07-30",1400.0,1400.0,1400.0,1400.0,0],["2024-07-31",1400.0,1400.0,1400.0,1400.0,0],["2024-08-01",1400.0,1400.0,1400.0,1400.0,0],["2024-08-02",1400.0,1400.0,1400.0,1400.0,3100],["2024-08-05",1400.0,1400.0,1400.0,1400.0,0],["2024-08-06",1400.0,1400.0,1400.0,1400.0,0],["2024-08-07",1400.0,1400.0,1400.0,1400.0,0],["2024-08-08",1400.0,1400.0,1400.0,1400.0,0],["2024-08-09",1200.0,1400.0,1200.0,1400.0,700],["2024-08-12",1400.0,1400.0,1400.0,1400.0,0],["2024-08-13",1400.0,1400.0,1400.0,1400.0,0],["2024-08-14",1400.0,1400.0,1400.0,1400.0,0],["2024-08-15",1400.0,1400.0,1400.0,1400.0,0],["2024-08-16",1400.0,1400.0,1200.0,1400.0,16200],["2024-08-19",1300.0,1300.0,1300.0,1300.0,0],["2024-08-20",1300.0,1300.0,1300.0,1300.0,0],["2024-08-21",1300.0,1300.0,1300.0,1300.0,0],["2024-08-22",1300.0,1300.0,1300.0,1300.0,0],["2024-08-23",1400.0,1400.0,1300.0,1400.0,59700],["2024-08-26",1400.0,1400.0,1400.0,1400.0,0],["2024-08-27",1400.0,1400.0,1400.0,1400.0,0],["2024-08-28",1400.0,1400.0,1400.0,1400.0,0],["2024-08-29",1400.0,1400.0,1400.0,1400.0,0],["2024-08-30",1400.0,1400.0,1400.0,1400.0,0],["2024-09-04",1400.0,1400.0,1400.0,1400.0,0],["2024-09-05",1400.0,1400.0,1400.0,1400.0,0],["2024-09-06",1200.0,1300.0,1200.0,1300.0,16700],["2024-09-09",1300.0,1300.0,1300.0,1300.0,0],["2024-09-10",1300.0,1300.0,1300.0,1300.0,0],["2024-09-11",1300.0,1300.0,1300.0,1300.0,0],["2024-09-12",1300.0,1300.0,1300.0,1300.0,0],["2024-09-13",1200.0,1300.0,1200.0,1300.0,6100],["2024-09-16",1300.0,1300.0,1300.0,1300.0,0],["2024-09-17",1300.0,1300.0,1300.0,1300.0,0],["2024-09-18",1300.0,1300.0,1300.0,1300.0,0],["2024-09-19",1300.0,1300.0,1300.0,1300.0,0],["2024-09-20",1300.0,1400.0,1200.0,1300.0,63500],["2024-09-23",1200.0,1200.0,1200.0,1200.0,0],["2024-09-24",1200.0,1200.0,1200.0,1200.0,0],["2024-09-25",1200.0,1200.0,1200.0,1200.0,0],["2024-09-26",1200.0,1200.0,1200.0,1200.0,0],["2024-09-27",1300.0,1300.0,1200.0,1300.0,22500],["2024-09-30",1200.0,1200.0,1200.0,1200.0,0],["2024-10-01",1200.0,1200.0,1200.0,1200.0,0],["2024-10-02",1200.0,1200.0,1200.0,1200.0,0],["2024-10-03",1200.0,1200.0,1200.0,1200.0,0],["2024-10-04",1100.0,1100.0,1100.0,1100.0,5500],["2024-10-07",1100.0,1100.0,1100.0,1100.0,0],["2024-10-08",1100.0,1100.0,1100.0,1100.0,0],["2024-10-09",1100.0,1100.0,1100.0,1100.0,0],["2024-10-10",1100.0,1100.0,1100.0,1100.0,0],["2024-10-11",1100.0,1200.0,1100.0,1200.0,7300],["2024-10-14",1200.0,1200.0,1200.0,1200.0,0],["2024-10-15",1200.0,1200.0,1200.0,1200.0,0],["2024-10-16",1200.0,1200.0,1200.0,1200.0,0],["2024-10-17",1200.0,1200.0,1200.0,1200.0,0],["2024-10-18",1200.0,1200.0,1200.0,1200.0,0],["2024-10-21",1200.0,1200.0,1200.0,1200.0,0],["2024-10-22",1200.0,1200.0,1200.0,1200.0,0],["2024-10-23",1200.0,1200.0,1200.0,1200.0,0],["2024-10-24",1200.0,1200.0,1200.0,1200.0,0],["2024-10-25",1300.0,1300.0,1100.0,1100.0,113200],["2024-10-28",1100.0,1100.0,1100.0,1100.0,0],["2024-10-29",1100.0,1100.0,1100.0,1100.0,0],["2024-10-30",1100.0,1100.0,1100.0,1100.0,0],["2024-10-31",1100.0,1100.0,1100.0,1100.0,0],["2024-11-01",1200.0,1200.0,1200.0,1200.0,200],["2024-11-04",1200.0,1200.0,1200.0,1200.0,0],["2024-11-05",1200.0,1200.0,1200.0,1200.0,0],["2024-11-06",1200.0,1200.0,1200.0,1200.0,0],["2024-11-07",1200.0,1200.0,1200.0,1200.0,0],["2024-11-08",1200.0,1200.0,1200.0,1200.0,0],["2024-11-11",1200.0,1200.0,1200.0,1200.0,0],["2024-11-12",1200.0,1200.0,1200.0,1200.0,0],["2024-11-13",1200.0,1200.0,1200.0,1200.0,0],["2024-11-14",1200.0,1200.0,1200.0,1200.0,0],["2024-11-15",1100.0,1200.0,1100.0,1200.0,300],["2024-11-18",1200.0,1200.0,1200.0,1200.0,0],["2024-11-19",1200.0,1200.0,1200.0,1200.0,0],["2024-11-20",1200.0,1200.0,1200.0,1200.0,0],["2024-11-21",1200.0,1200.0,1200.0,1200.0,0],["2024-11-22",1200.0,1200.0,1100.0,1100.0,53000],["2024-11-25",1100.0,1100.0,1100.0,1100.0,0],["2024-11-26",1100.0,1100.0,1100.0,1100.0,0],["2024-11-27",1100.0,1100.0,1100.0,1100.0,0],["2024-11-28",1100.0,1100.0,1100.0,1100.0,0],["2024-11-29",1200.0,1200.0,1200.0,1200.0,1000],["2024-12-02",1200.0,1200.0,1200.0,1200.0,0],["2024-12-03",1200.0,1200.0,1200.0,1200.0,0],["2024-12-04",1200.0,1200.0,1200.0,1200.0,0],["2024-12-05",1200.0,1200.0,1200.0,1200.0,0],["2024-12-06",1200.0,1300.0,1200.0,1300.0,12800],["2024-12-09",1200.0,1200.0,1200.0,1200.0,0],["2024-12-10",1200.0,1200.0,1200.0,1200.0,0],["2024-12-11",1200.0,1200.0,1200.0,1200.0,0],["2024-12-12",1200.0,1200.0,1200.0,1200.0,0],["2024-12-13",1300.0,1300.0,1100.0,1100.0,1100],["2024-12-16",1100.0,1100.0,1100.0,1100.0,0],["2024-12-17",1100.0,1100.0,1100.0,1100.0,0],["2024-12-18",1100.0,1100.0,1100.0,1100.0,0],["2024-12-19",1100.0,1100.0,1100.0,1100.0,0],["2024-12-20",1200.0,1200.0,1100.0,1100.0,14400],["2024-12-23",1200.0,1200.0,1200.0,1200.0,0],["2024-12-24",1200.0,1200.0,1200.0,1200.0,0],["2024-12-25",1200.0,1200.0,1200.0,1200.0,0],["2024-12-26",1200.0,1200.0,1200.0,1200.0,0],["2024-12-27",1200.0,1300.0,1100.0,1200.0,118100],["2024-12-30",1200.0,1200.0,1200.0,1200.0,0],["2024-12-31",1200.0,1200.0,1200.0,1200.0,0],["2025-01-02",1200.0,1200.0,1200.0,1200.0,0],["2025-01-03",1200.0,1300.0,1100.0,1200.0,47900],["2025-01-06",1200.0,1200.0,1200.0,1200.0,0],["2025-01-07",1200.0,1200.0,1200.0,1200.0,0],["2025-01-08",1200.0,1200.0,1200.0,1200.0,0],["2025-01-09",1200.0,1200.0,1200.0,1200.0,0],["2025-01-10",1200.0,1200.0,1200.0,1200.0,30100],["2025-01-13",1200.0,1200.0,1200.0,1200.0,0],["2025-01-14",1200.0,1200.0,1200.0,1200.0,0],["2025-01-15",1200.0,1200.0,1200.0,1200.0,0],["2025-01-16",1200.0,1200.0,1200.0,1200.0,0],["2025-01-17",1200.0,1200.0,1100.0,1100.0,56000],["2025-01-20",1100.0,1100.0,1100.0,1100.0,0],["2025-01-21",1100.0,1100.0,1100.0,1100.0,0],["2025-01-22",1100.0,1100.0,1100.0,1100.0,0],["2025-01-23",1100.0,1100.0,1100.0,1100.0,0],["2025-01-24",1100.0,1100.0,1100.0,1100.0,2800],["2025-02-03",1100.0,1100.0,1100.0,1100.0,0],["2025-02-04",1100.0,1100.0,1100.0,1100.0,0],["2025-02-05",1100.0,1100.0,1100.0,1100.0,0],["2025-02-06",1100.0,1100.0,1100.0,1100.0,0],["2025-02-07",1200.0,1200.0,1100.0,1100.0,19200],["2025-02-10",1200.0,1200.0,1200.0,1200.0,0],["2025-02-11",1200.0,1200.0,1200.0,1200.0,0],["2025-02-12",1200.0,1200.0,1200.0,1200.0,0],["2025-02-13",1200.0,1200.0,1200.0,1200.0,0],["2025-02-14",1100.0,1200.0,1100.0,1100.0,103700],["2025-02-17",1100.0,1100.0,1100.0,1100.0,0],["2025-02-18",1100.0,1100.0,1100.0,1100.0,0],["2025-02-19",1100.0,1100.0,1100.0,1100.0,0],["2025-02-20",1100.0,1100.0,1100.0,1100.0,0],["2025-02-21",1200.0,1200.0,1100.0,1200.0,3900],["2025-02-24",1200.0,1200.0,1200.0,1200.0,0],["2025-02-25",1200.0,1200.0,1200.0,1200.0,0],["2025-02-26",1200.0,1200.0,1200.0,1200.0,0],["2025-02-27",1200.0,1200.0,1200.0,1200.0,0],["2025-02-28",1200.0,1200.0,1100.0,1100.0,94000],["2025-03-03",1100.0,1100.0,1100.0,1100.0,0],["2025-03-04",1100.0,1100.0,1100.0,1100.0,0],["2025-03-05",1100.0,1100.0,1100.0,1100.0,0],["2025-03-06",1100.0,1100.0,1100.0,1100.0,0],["2025-03-07",1100.0,1200.0,1100.0,1200.0,39000],["2025-03-10",1100.0,1100.0,1100.0,1100.0,0],["2025-03-11",1100.0,1100.0,1100.0,1100.0,0],["2025-03-12",1100.0,1100.0,1100.0,1100.0,0],["2025-03-13",1100.0,1100.0,1100.0,1100.0,0],["2025-03-14",1100.0,1200.0,1000.0,1100.0,57600],["2025-03-17",1000.0,1000.0,1000.0,1000.0,0],["2025-03-18",1000.0,1000.0,1000.0,1000.0,0],["2025-03-19",1000.0,1000.0,1000.0,1000.0,0],["2025-03-20",1000.0,1000.0,1000.0,1000.0,0],["2025-03-21",1000.0,1000.0,1000.0,1000.0,11300],["2025-03-24",1000.0,1000.0,1000.0,1000.0,0],["2025-03-25",1000.0,1000.0,1000.0,1000.0,0],["2025-03-26",1000.0,1000.0,1000.0,1000.0,0],["2025-03-27",1000.0,1000.0,1000.0,1000.0,0],["2025-03-28",1000.0,1100.0,900.0,1000.0,63400],["2025-03-31",1000.0,1000.0,1000.0,1000.0,0],["2025-04-01",1000.0,1000.0,1000.0,1000.0,0],["2025-04-02",1000.0,1000.0,1000.0,1000.0,0],["2025-04-03",1000.0,1000.0,1000.0,1000.0,0],["2025-04-04",1000.0,1000.0,900.0,900.0,91400],["2025-04-08",900.0,900.0,900.0,900.0,0],["2025-04-09",900.0,900.0,900.0,900.0,0],["2025-04-10",900.0,900.0,900.0,900.0,0],["2025-04-11",900.0,900.0,900.0,900.0,16100],["2025-04-14",900.0,900.0,900.0,900.0,0],["2025-04-15",900.0,900.0,900.0,900.0,0],["2025-04-16",900.0,900.0,900.0,900.0,0],["2025-04-17",900.0,900.0,900.0,900.0,0],["2025-04-18",900.0,1000.0,900.0,1000.0,49000],["2025-04-21",1000.0,1000.0,1000.0,1000.0,0],["2025-04-22",1000.0,1000.0,1000.0,1000.0,0],["2025-04-23",1000.0,1000.0,1000.0,1000.0,0],["2025-04-24",1000.0,1000.0,1000.0,1000.0,0],["2025-04-25",1000.0,1100.0,1000.0,1100.0,13700],["2025-04-28",1100.0,1100.0,1100.0,1100.0,0],["2025-04-29",1100.0,1100.0,1100.0,1100.0,0],["2025-05-05",1100.0,1100.0,1100.0,1100.0,0],["2025-05-06",1100.0,1100.0,1100.0,1100.0,0],["2025-05-07",1100.0,1100.0,1100.0,1100.0,0],["2025-05-08",1100.0,1100.0,1100.0,1100.0,0],["2025-05-09",1000.0,1100.0,1000.0,1000.0,10200],["2025-05-12",1000.0,1000.0,1000.0,1000.0,0],["2025-05-13",1000.0,1000.0,1000.0,1000.0,0],["2025-05-14",1000.0,1000.0,1000.0,1000.0,0],["2025-05-15",1000.0,1000.0,1000.0,1000.0,0],["2025-05-16",900.0,1100.0,900.0,1000.0,138700],["2025-05-19",1000.0,1000.0,1000.0,1000.0,0],["2025-05-20",1000.0,1000.0,1000.0,1000.0,0],["2025-05-21",1000.0,1000.0,1000.0,1000.0,0],["2025-05-22",1000.0,1000.0,1000.0,1000.0,0],["2025-05-23",1000.0,1000.0,900.0,1000.0,37100],["2025-05-26",1000.0,1000.0,1000.0,1000.0,0],["2025-05-27",1000.0,1000.0,1000.0,1000.0,0],["2025-05-28",1000.0,1000.0,1000.0,1000.0,0],["2025-05-29",1000.0,1000.0,1000.0,1000.0,0],["2025-05-30",900.0,900.0,900.0,900.0,338300],["2025-06-02",900.0,900.0,900.0,900.0,0],["2025-06-03",900.0,900.0,900.0,900.0,0],["2025-06-04",900.0,900.0,900.0,900.0,0],["2025-06-05",900.0,900.0,900.0,900.0,0],["2025-06-06",900.0,900.0,900.0,900.0,0],["2025-06-09",900.0,900.0,900.0,900.0,0],["2025-06-10",900.0,900.0,900.0,900.0,0],["2025-06-11",900.0,900.0,900.0,900.0,0],["2025-06-12",900.0,900.0,900.0,900.0,0],["2025-06-13",900.0,900.0,900.0,900.0,0],["2025-06-16",900.0,900.0,900.0,900.0,0],["2025-06-17",900.0,900.0,900.0,900.0,0],["2025-06-18",900.0,900.0,900.0,900.0,0],["2025-06-19",900.0,900.0,900.0,900.0,0],["2025-06-20",900.0,900.0,900.0,900.0,0],["2025-06-23",900.0,900.0,900.0,900.0,0],["2025-06-24",900.0,900.0,900.0,900.0,0],["2025-06-25",900.0,900.0,900.0,900.0,0],["2025-06-26",900.0,900.0,900.0,900.0,0],["2025-06-27",900.0,900.0,900.0,900.0,0],["2025-06-30",900.0,900.0,900.0,900.0,0],["2025-07-01",900.0,900.0,900.0,900.0,0],["2025-07-02",900.0,900.0,900.0,900.0,0],["2025-07-03",900.0,900.0,900.0,900.0,0],["2025-07-04",900.0,900.0,900.0,900.0,0],["2025-07-07",900.0,900.0,900.0,900.0,0],["2025-07-08",900.0,900.0,900.0,900.0,0],["2025-07-09",900.0,900.0,900.0,900.0,0],["2025-07-10",900.0,900.0,900.0,900.0,0],["2025-07-11",900.0,900.0,900.0,900.0,0],["2025-07-14",900.0,900.0,900.0,900.0,0],["2025-07-15",900.0,900.0,900.0,900.0,0],["2025-07-16",900.0,900.0,900.0,900.0,0],["2025-07-17",900.0,900.0,900.0,900.0,0],["2025-07-18",900.0,900.0,900.0,900.0,0],["2025-07-21",900.0,900.0,900.0,900.0,0],["2025-07-22",900.0,900.0,900.0,900.0,0],["2025-07-23",900.0,900.0,900.0,900.0,0],["2025-07-24",900.0,900.0,900.0,900.0,0],["2025-07-25",900.0,900.0,900.0,900.0,0],["2025-07-28",900.0,900.0,900.0,900.0,0],["2025-07-29",900.0,900.0,900.0,900.0,0],["2025-07-30",900.0,900.0,900.0,900.0,0],["2025-07-31",900.0,900.0,900.0,900.0,0],["2025-08-01",900.0,900.0,900.0,900.0,0],["2025-08-04",900.0,900.0,900.0,900.0,0],["2025-08-05",900.0,900.0,900.0,900.0,0],["2025-08-06",900.0,900.0,900.0,900.0,0],["2025-08-07",900.0,900.0,900.0,900.0,0],["2025-08-08",900.0,900.0,900.0,900.0,0],["2025-08-11",900.0,900.0,900.0,900.0,0],["2025-08-12",900.0,900.0,900.0,900.0,0],["2025-08-13",900.0,900.0,900.0,900.0,0],["2025-08-14",900.0,900.0,900.0,900.0,0],["2025-08-15",900.0,900.0,900.0,900.0,0],["2025-08-18",900.0,900.0,900.0,900.0,0],["2025-08-19",900.0,900.0,900.0,900.0,0],["2025-08-20",900.0,900.0,900.0,900.0,0],["2025-08-21",900.0,900.0,900.0,900.0,0],["2025-08-22",900.0,900.0,900.0,900.0,0],["2025-08-25",900.0,900.0,900.0,900.0,0],["2025-08-26",900.0,900.0,900.0,900.0,0],["2025-08-27",900.0,900.0,900.0,900.0,0],["2025-08-28",900.0,900.0,900.0,900.0,0],["2025-08-29",900.0,900.0,900.0,900.0,0],["2025-09-03",900.0,900.0,900.0,900.0,0],["2025-09-04",900.0,900.0,900.0,900.0,0],["2025-09-05",900.0,900.0,900.0,900.0,0],["2025-09-08",900.0,900.0,900.0,900.0,0],["2025-09-09",900.0,900.0,900.0,900.0,0],["2025-09-10",900.0,900.0,900.0,900.0,0],["2025-09-11",900.0,900.0,900.0,900.0,0],["2025-09-12",900.0,900.0,900.0,900.0,0],["2025-09-15",900.0,900.0,900.0,900.0,0],["2025-09-16",900.0,900.0,900.0,900.0,0],["2025-09-17",900.0,900.0,900.0,900.0,0],["2025-09-18",900.0,900.0,900.0,900.0,0],["2025-09-19",900.0,900.0,900.0,900.0,0],["2025-09-22",900.0,900.0,900.0,900.0,0],["2025-09-23",900.0,900.0,900.0,900.0,0],["2025-09-24",900.0,900.0,900.0,900.0,0],["2025-09-25",900.0,900.0,900.0,900.0,0],["2025-09-26",900.0,900.0,900.0,900.0,0],["2025-09-29",900.0,900.0,900.0,900.0,0],["2025-09-30",900.0,900.0,900.0,900.0,0],["2025-10-01",900.0,900.0,900.0,900.0,0],["2025-10-02",900.0,900.0,900.0,900.0,0],["2025-10-03",900.0,900.0,900.0,900.0,0],["2025-10-06",900.0,900.0,900.0,900.0,0],["2025-10-07",900.0,900.0,900.0,900.0,0],["2025-10-08",900.0,900.0,900.0,900.0,0],["2025-10-09",900.0,900.0,900.0,900.0,0],["2025-10-10",900.0,900.0,900.0,900.0,0],["2025-10-13",900.0,900.0,900.0,900.0,0],["2025-10-14",900.0,900.0,900.0,900.0,0],["2025-10-15",900.0,900.0,900.0,900.0,0],["2025-10-16",900.0,900.0,900.0,900.0,0],["2025-10-17",900.0,900.0,900.0,900.0,0],["2025-10-20",900.0,900.0,900.0,900.0,0],["2025-10-21",900.0,900.0,900.0,900.0,0],["2025-10-22",900.0,900.0,900.0,900.0,0],["2025-10-23",900.0,900.0,900.0,900.0,0],["2025-10-24",900.0,900.0,900.0,900.0,0],["2025-10-27",900.0,900.0,900.0,900.0,0],["2025-10-28",900.0,900.0,900.0,900.0,0],["2025-10-29",900.0,900.0,900.0,900.0,0],["2025-10-30",900.0,900.0,900.0,900.0,0],["2025-10-31",900.0,900.0,900.0,900.0,0],["2025-11-03",900.0,900.0,900.0,900.0,0],["2025-11-04",900.0,900.0,900.0,900.0,0],["2025-11-05",900.0,900.0,900.0,900.0,0],["2025-11-06",900.0,900.0,900.0,900.0,0],["2025-11-07",900.0,900.0,900.0,900.0,0],["2025-11-10",900.0,900.0,900.0,900.0,0],["2025-11-11",900.0,900.0,900.0,900.0,0],["2025-11-12",900.0,900.0,900.0,900.0,0],["2025-11-13",900.0,900.0,900.0,900.0,0],["2025-11-14",900.0,900.0,900.0,900.0,0],["2025-11-17",900.0,900.0,900.0,900.0,0],["2025-11-18",900.0,900.0,900.0,900.0,0],["2025-11-19",900.0,900.0,900.0,900.0,0],["2025-11-20",900.0,900.0,900.0,900.0,0],["2025-11-21",900.0,900.0,900.0,900.0,0],["2025-11-24",900.0,900.0,900.0,900.0,0],["2025-11-25",900.0,900.0,900.0,900.0,0],["2025-11-26",900.0,900.0,900.0,900.0,0],["2025-11-27",900.0,900.0,900.0,900.0,0],["2025-11-28",900.0,900.0,900.0,900.0,0],["2025-12-01",900.0,900.0,900.0,900.0,0],["2025-12-02",900.0,900.0,900.0,900.0,0],["2025-12-03",900.0,900.0,900.0,900.0,0],["2025-12-04",900.0,900.0,900.0,900.0,0],["2025-12-05",900.0,900.0,900.0,900.0,0],["2025-12-08",900.0,900.0,900.0,900.0,0],["2025-12-09",900.0,900.0,900.0,900.0,0],["2025-12-10",900.0,900.0,900.0,900.0,0],["2025-12-11",900.0,900.0,900.0,900.0,0],["2025-12-12",900.0,900.0,900.0,900.0,0],["2025-12-15",900.0,900.0,900.0,900.0,0],["2025-12-16",900.0,900.0,900.0,900.0,0],["2025-12-17",900.0,900.0,900.0,900.0,0],["2025-12-18",900.0,900.0,900.0,900.0,0],["2025-12-19",900.0,900.0,900.0,900.0,0],["2025-12-22",900.0,900.0,900.0,900.0,0],["2025-12-23",900.0,900.0,900.0,900.0,0],["2025-12-24",900.0,900.0,900.0,900.0,0],["2025-12-25",900.0,900.0,900.0,900.0,0],["2025-12-26",900.0,900.0,900.0,900.0,0],["2025-12-29",900.0,900.0,900.0,900.0,0],["2025-12-30",900.0,900.0,900.0,900.0,0],["2025-12-31",900.0,900.0,900.0,900.0,0],["2026-01-05",900.0,900.0,900.0,900.0,0],["2026-01-06",900.0,900.0,900.0,900.0,0],["2026-01-07",900.0,900.0,900.0,900.0,0],["2026-01-08",900.0,900.0,900.0,900.0,0],["2026-01-09",900.0,900.0,900.0,900.0,0],["2026-01-12",900.0,900.0,900.0,900.0,0],["2026-01-13",900.0,900.0,900.0,900.0,0],["2026-01-14",900.0,900.0,900.0,900.0,0],["2026-01-15",900.0,900.0,900.0,900.0,0],["2026-01-16",900.0,900.0,900.0,900.0,0],["2026-01-19",900.0,900.0,900.0,900.0,0],["2026-01-20",900.0,900.0,900.0,900.0,0],["2026-01-21",900.0,900.0,900.0,900.0,0],["2026-01-22",900.0,900.0,900.0,900.0,0],["2026-01-23",900.0,900.0,900.0,900.0,0],["2026-01-26",900.0,900.0,900.0,900.0,0],["2026-01-27",900.0,900.0,900.0,900.0,0],["2026-01-28",900.0,900.0,900.0,900.0,0],["2026-01-29",900.0,900.0,900.0,900.0,0],["2026-01-30",900.0,900.0,900.0,900.0,0],["2026-02-02",900.0,900.0,900.0,900.0,0],["2026-02-03",900.0,900.0,900.0,900.0,0],["2026-02-04",900.0,900.0,900.0,900.0,0],["2026-02-05",900.0,900.0,900.0,900.0,0],["2026-02-06",900.0,900.0,900.0,900.0,0],["2026-02-09",900.0,900.0,900.0,900.0,0],["2026-02-10",900.0,900.0,900.0,900.0,0],["2026-02-11",900.0,900.0,900.0,900.0,0],["2026-02-12",900.0,900.0,900.0,900.0,0],["2026-02-13",900.0,900.0,900.0,900.0,0],["2026-02-23",900.0,900.0,900.0,900.0,0],["2026-02-24",900.0,900.0,900.0,900.0,0],["2026-02-25",900.0,900.0,900.0,900.0,0],["2026-02-26",900.0,900.0,900.0,900.0,0],["2026-02-27",900.0,900.0,900.0,900.0,0],["2026-03-02",900.0,900.0,900.0,900.0,0],["2026-03-03",900.0,900.0,900.0,900.0,0],["2026-03-04",900.0,900.0,900.0,900.0,0],["2026-03-05",900.0,900.0,900.0,900.0,0],["2026-03-06",900.0,900.0,900.0,900.0,0],["2026-03-09",900.0,900.0,900.0,900.0,0],["2026-03-10",900.0,900.0,900.0,900.0,0],["2026-03-11",900.0,900.0,900.0,900.0,0],["2026-03-12",900.0,900.0,900.0,900.0,0],["2026-03-13",900.0,900.0,900.0,900.0,0],["2026-03-16",900.0,900.0,900.0,900.0,0],["2026-03-17",900.0,900.0,900.0,900.0,0],["2026-03-18",900.0,900.0,900.0,900.0,0],["2026-03-19",900.0,900.0,900.0,900.0,0],["2026-03-20",900.0,900.0,900.0,900.0,0],["2026-03-23",900.0,900.0,900.0,900.0,0],["2026-03-24",900.0,900.0,900.0,900.0,0],["2026-03-25",900.0,900.0,900.0,900.0,0],["2026-03-26",900.0,900.0,900.0,900.0,0],["2026-03-27",900.0,900.0,900.0,900.0,0],["2026-03-30",900.0,900.0,900.0,900.0,0],["2026-03-31",900.0,900.0,900.0,900.0,0],["2026-04-01",900.0,900.0,900.0,900.0,0],["2026-04-02",900.0,900.0,900.0,900.0,0],["2026-04-03",900.0,900.0,900.0,900.0,0],["2026-04-06",900.0,900.0,900.0,900.0,0],["2026-04-07",900.0,900.0,900.0,900.0,0],["2026-04-08",900.0,900.0,900.0,900.0,0],["2026-04-09",900.0,900.0,900.0,900.0,0],["2026-04-10",900.0,900.0,900.0,900.0,0],["2026-04-13",900.0,900.0,900.0,900.0,0],["2026-04-14",900.0,900.0,900.0,900.0,0],["2026-04-15",900.0,900.0,900.0,900.0,0],["2026-04-16",900.0,900.0,900.0,900.0,0],["2026-04-17",900.0,900.0,900.0,900.0,0],["2026-04-20",900.0,900.0,900.0,900.0,0],["2026-04-21",900.0,900.0,900.0,900.0,0],["2026-04-22",900.0,900.0,900.0,900.0,0],["2026-04-23",900.0,900.0,900.0,900.0,0],["2026-04-24",900.0,900.0,900.0,900.0,0],["2026-04-28",900.0,900.0,900.0,900.0,0],["2026-04-29",900.0,900.0,900.0,900.0,0],["2026-05-04",900.0,900.0,900.0,900.0,0],["2026-05-05",900.0,900.0,900.0,900.0,0],["2026-05-06",900.0,900.0,900.0,900.0,0],["2026-05-07",900.0,900.0,900.0,900.0,0],["2026-05-08",900.0,900.0,900.0,900.0,0],["2026-05-11",900.0,900.0,900.0,900.0,0],["2026-05-12",900.0,900.0,900.0,900.0,0],["2026-05-13",900.0,900.0,900.0,900.0,0],["2026-05-14",900.0,900.0,900.0,900.0,0],["2026-05-15",900.0,900.0,900.0,900.0,0],["2026-05-18",900.0,900.0,900.0,900.0,0],["2026-05-19",900.0,900.0,900.0,900.0,0],["2026-05-20",900.0,900.0,900.0,900.0,0],["2026-05-21",900.0,900.0,900.0,900.0,0],["2026-05-22",900.0,900.0,900.0,900.0,0],["2026-05-25",900.0,900.0,900.0,900.0,0],["2026-05-26",900.0,900.0,900.0,900.0,0],["2026-05-27",900.0,900.0,900.0,900.0,0],["2026-05-28",900.0,900.0,900.0,900.0,0],["2026-05-29",900.0,900.0,900.0,900.0,0],["2026-06-01",900.0,900.0,900.0,900.0,0],["2026-06-02",900.0,900.0,900.0,900.0,0],["2026-06-03",900.0,900.0,900.0,900.0,0],["2026-06-04",900.0,900.0,900.0,900.0,0],["2026-06-05",900.0,900.0,900.0,900.0,0],["2026-06-08",900.0,900.0,900.0,900.0,0],["2026-06-09",900.0,900.0,900.0,900.0,0],["2026-06-10",900.0,900.0,900.0,900.0,0],["2026-06-11",900.0,900.0,900.0,900.0,0],["2026-06-12",900.0,900.0,900.0,900.0,0],["2026-06-15",900.0,900.0,900.0,900.0,0],["2026-06-16",900.0,900.0,900.0,900.0,0],["2026-06-17",900.0,900.0,900.0,900.0,0],["2026-06-18",900.0,900.0,900.0,900.0,0],["2026-06-19",900.0,900.0,900.0,900.0,0],["2026-06-22",900.0,900.0,900.0,900.0,0],["2026-06-23",900.0,900.0,900.0,900.0,0],["2026-06-24",900.0,900.0,900.0,900.0,0],["2026-06-25",900.0,900.0,900.0,900.0,0],["2026-06-26",900.0,900.0,900.0,900.0,0],["2026-06-29",900.0,900.0,900.0,900.0,0],["2026-06-30",900.0,900.0,900.0,900.0,0],["2026-07-01",900.0,900.0,900.0,900.0,0],["2026-07-02",900.0,900.0,900.0,900.0,0],["2026-07-03",900.0,900.0,900.0,900.0,0],["2026-07-06",900.0,900.0,900.0,900.0,0],["2026-07-07",900.0,900.0,900.0,900.0,0],["2026-07-08",900.0,900.0,900.0,900.0,0],["2026-07-09",900.0,900.0,900.0,900.0,0],["2026-07-10",900.0,900.0,900.0,900.0,0],["2026-07-13",900.0,900.0,900.0,900.0,0],["2026-07-14",900.0,900.0,900.0,900.0,0],["2026-07-15",900.0,900.0,900.0,900.0,0],["2026-07-16",900.0,900.0,900.0,900.0,0],["2026-07-17",900.0,900.0,900.0,900.0,0],["2026-07-20",900.0,900.0,900.0,900.0,0],["2026-07-21",900.0,900.0,900.0,900.0,0],["2026-07-22",900.0,900.0,900.0,900.0,0],["2026-07-23",900.0,900.0,900.0,900.0,0],["2026-07-24",900.0,900.0,900.0,900.0,0],["2026-07-27",900.0,900.0,900.0,900.0,0],["2026-07-28",900.0,900.0,900.0,900.0,0],["2026-07-29",900.0,900.0,900.0,900.0,0],["2026-07-30",900.0,900.0,900.0,900.0,0],["2026-07-31",900.0,900.0,900.0,900.0,0],["2026-08-03",900.0,900.0,900.0,900.0,0],["2026-08-04",900.0,900.0,900.0,900.0,0],["2026-08-05",900.0,900.0,900.0,900.0,0],["2026-08-06",900.0,900.0,900.0,900.0,0],["2026-08-07",900.0,900.0,900.0,900.0,0],["2026-08-10",900.0,900.0,900.0,900.0,0],["2026-08-11",900.0,900.0,900.0,900.0,0],["2026-08-12",900.0,900.0,900.0,900.0,0],["2026-08-13",900.0,900.0,900.0,900.0,0],["2026-08-14",900.0,900.0,900.0,900.0,0],["2026-08-17",900.0,900.0,900.0,900.0,0],["2026-08-18",900.0,900.0,900.0,900.0,0],["2026-08-19",900.0,900.0,900.0,900.0,0],["2026-08-20",900.0,900.0,900.0,900.0,0],["2026-08-21",900.0,900.0,900.0,900.0,0],["2026-08-24",900.0,900.0,900.0,900.0,0],["2026-08-25",900.0,900.0,900.0,900.0,0],["2026-08-26",900.0,900.0,900.0,900.0,0],["2026-08-27",900.0,900.0,900.0,900.0,0],["2026-08-28",900.0,900.0,900.0,900.0,0],["2026-09-03",900.0,900.0,900.0,900.0,0],["2026-09-04",900.0,900.0,900.0,900.0,0],["2026-09-07",900.0,900.0,900.0,900.0,0],["2026-09-08",900.0,900.0,900.0,900.0,0],["2026-09-09",900.0,900.0,900.0,900.0,0],["2026-09-10",900.0,900.0,900.0,900.0,0],["2026-09-11",900.0,900.0,900.0,900.0,0],["2026-09-14",900.0,900.0,900.0,900.0,0],["2026-09-15",900.0,900.0,900.0,900.0,0],["2026-09-16",900.0,900.0,900.0,900.0,0],["2026-09-17",900.0,900.0,900.0,900.0,0],["2026-09-18",900.0,900.0,900.0,900.0,0],["2026-09-21",900.0,900.0,900.0,900.0,0],["2026-09-22",900.0,900.0,900.0,900.0,0],["2026-09-23",900.0,900.0,900.0,900.0,0],["2026-09-24",900.0,900.0,900.0,900.0,0],["2026-09-25",900.0,900.0,900.0,900.0,0],["2026-09-28",900.0,900.0,900.0,900.0,0],["2026-09-29",900.0,900.0,900.0,900.0,0],["2026-09-30",900.0,900.0,900.0,900.0,0],["2026-10-01",900.0,900.0,900.0,900.0,0],["2026-10-02",900.0,900.0,900.0,900.0,0],["2026-10-05",900.0,900.0,900.0,900.0,0],["2026-10-06",900.0,900.0,900.0,900.0,0],["2026-10-07",900.0,900.0,900.0,900.0,0],["2026-10-08",900.0,900.0,900.0,900.0,0],["2026-10-09",900.0,900.0,900.0,900.0,0],["2026-10-12",900.0,900.0,900.0,900.0,0]]}