{"sym":"VTJ","index":false,"bars":[["2014-12-29",10659.02,10659.02,4772.69,8113.58,10100],["2014-12-30",7318.13,7318.13,7318.13,7318.13,0],["2014-12-31",7318.13,7318.13,7318.13,7318.13,0],["2015-01-05",7318.13,7318.13,7318.13,7318.13,0],["2015-01-06",7318.13,7318.13,7318.13,7318.13,0],["2015-01-07",7318.13,7318.13,7318.13,7318.13,0],["2015-01-08",7318.13,7318.13,7318.13,7318.13,0],["2015-01-09",7318.13,7318.13,7318.13,7318.13,0],["2015-01-12",7318.13,7318.13,7318.13,7318.13,0],["2015-01-13",6602.23,6602.23,6602.23,6602.23,100],["2015-01-14",5965.87,5965.87,5965.87,5965.87,100],["2015-01-15",5409.05,5409.05,5409.05,5409.05,100],["2015-01-16",4931.78,4931.78,4931.78,4931.78,100],["2015-01-19",4454.51,4454.51,4454.51,4454.51,100],["2015-01-20",4056.79,4056.79,4056.79,4056.79,200],["2015-01-21",3659.07,3659.07,3659.07,3659.07,100],["2015-01-22",3340.89,3977.24,3340.89,3818.16,77000],["2015-01-23",3897.7,3897.7,3897.7,3897.7,40100],["2015-01-26",4215.88,4215.88,4215.88,4215.88,18600],["2015-01-27",4613.6,4613.6,4534.06,4613.6,32600],["2015-01-28",4374.97,4374.97,4215.88,4215.88,13200],["2015-01-29",3818.16,3977.24,3818.16,3818.16,12900],["2015-01-30",3659.07,3659.07,3499.98,3659.07,15200],["2015-02-02",3818.16,3818.16,3181.8,3181.8,9000],["2015-02-03",3022.71,3499.98,3022.71,3499.98,1700],["2015-02-04",3579.52,3579.52,3579.52,3579.52,100],["2015-02-05",3738.61,3738.61,3420.43,3579.52,1200],["2015-02-06",3181.8,3420.43,3181.8,3181.8,8200],["2015-02-09",2943.16,2943.16,2863.62,2863.62,10700],["2015-02-10",2704.53,3102.25,2704.53,2704.53,1000],["2015-02-11",2863.62,3261.34,2863.62,3261.34,700],["2015-02-12",3340.89,3340.89,3102.25,3102.25,2300],["2015-02-13",2863.62,3022.71,2863.62,3022.71,1600],["2015-02-24",3181.8,3181.8,3181.8,3181.8,100],["2015-02-25",3499.98,3499.98,3022.71,3022.71,4200],["2015-02-26",2943.16,3102.25,2943.16,3022.71,11500],["2015-02-27",2863.62,3102.25,2863.62,3102.25,1100],["2015-03-02",3261.34,3261.34,3261.34,3261.34,100],["2015-03-03",2943.16,3181.8,2943.16,3181.8,4400],["2015-03-04",3181.8,3181.8,3181.8,3181.8,1900],["2015-03-05",3499.98,3499.98,3499.98,3499.98,100],["2015-03-06",3181.8,3181.8,3181.8,3181.8,300],["2015-03-09",3022.71,3102.25,3022.71,3102.25,15000],["2015-03-10",2863.62,3102.25,2863.62,3102.25,2700],["2015-03-11",3102.25,3181.8,3102.25,3181.8,1000],["2015-03-12",2943.16,2943.16,2943.16,2943.16,3700],["2015-03-13",3181.8,3181.8,2943.16,2943.16,10100],["2015-03-16",3181.8,3181.8,3181.8,3181.8,100],["2015-03-17",3420.43,3420.43,3181.8,3181.8,1800],["2015-03-18",3499.98,3499.98,3181.8,3181.8,3100],["2015-03-19",2943.16,2943.16,2863.62,2943.16,10700],["2015-03-20",2943.16,2943.16,2943.16,2943.16,0],["2015-03-23",2704.53,2943.16,2704.53,2943.16,5100],["2015-03-24",2943.16,2943.16,2943.16,2943.16,7200],["2015-03-25",2943.16,2943.16,2943.16,2943.16,8300],["2015-03-26",2943.16,2943.16,2943.16,2943.16,1500],["2015-03-27",2943.16,2943.16,2863.62,2863.62,10000],["2015-03-30",2624.98,2624.98,2624.98,2624.98,200],["2015-03-31",2784.07,2784.07,2624.98,2624.98,4100],["2015-04-01",2784.07,2784.07,2784.07,2784.07,5200],["2015-04-02",2784.07,2784.07,2784.07,2784.07,3200],["2015-04-03",3022.71,3022.71,3022.71,3022.71,100],["2015-04-06",3261.34,3261.34,3261.34,3261.34,100],["2015-04-07",3261.34,3261.34,3261.34,3261.34,0],["2015-04-08",3579.52,3579.52,3102.25,3102.25,1100],["2015-04-09",3420.43,3420.43,3102.25,3102.25,200],["2015-04-10",3261.34,3261.34,3261.34,3261.34,0],["2015-04-13",3420.43,3420.43,2943.16,2943.16,1100],["2015-04-14",3261.34,3261.34,2784.07,2784.07,300],["2015-04-15",3102.25,3102.25,2704.53,2704.53,1100],["2015-04-16",2943.16,2943.16,2545.44,2545.44,400],["2015-04-17",2863.62,2863.62,2545.44,2545.44,900],["2015-04-20",2386.35,2784.07,2306.8,2306.8,5000],["2015-04-21",2465.89,2465.89,2465.89,2465.89,400],["2015-04-22",2624.98,2624.98,2227.26,2227.26,1300],["2015-04-23",2386.35,2386.35,2386.35,2386.35,1500],["2015-04-24",2386.35,2465.89,2386.35,2465.89,1200],["2015-04-27",2386.35,2386.35,2386.35,2386.35,0],["2015-05-04",2386.35,2465.89,2386.35,2465.89,200],["2015-05-05",2465.89,2465.89,2465.89,2465.89,1000],["2015-05-06",2465.89,2465.89,2465.89,2465.89,2100],["2015-05-07",2465.89,2465.89,2465.89,2465.89,0],["2015-05-08",2545.44,2545.44,2545.44,2545.44,3700],["2015-05-11",2624.98,2624.98,2624.98,2624.98,100],["2015-05-12",2784.07,2784.07,2784.07,2784.07,200],["2015-05-13",2545.44,2784.07,2545.44,2784.07,200],["2015-05-14",2863.62,2863.62,2863.62,2863.62,100],["2015-05-15",3022.71,3022.71,3022.71,3022.71,100],["2015-05-18",2863.62,2863.62,2863.62,2863.62,180],["2015-05-19",2863.62,2863.62,2863.62,2863.62,0],["2015-05-20",3102.25,3102.25,3022.71,3022.71,800],["2015-05-21",2784.07,3181.8,2784.07,3181.8,400],["2015-05-22",3102.25,3102.25,3102.25,3102.25,0],["2015-05-25",3181.8,3181.8,3181.8,3181.8,200],["2015-05-26",2863.62,3181.8,2863.62,3181.8,200],["2015-05-27",3102.25,3102.25,3102.25,3102.25,100],["2015-05-28",3102.25,3102.25,3102.25,3102.25,0],["2015-05-29",3102.25,3102.25,3102.25,3102.25,0],["2015-06-01",3102.25,3102.25,3102.25,3102.25,0],["2015-06-02",2863.62,2863.62,2863.62,2863.62,100],["2015-06-03",2863.62,2863.62,2863.62,2863.62,0],["2015-06-04",3022.71,3022.71,3022.71,3022.71,600],["2015-06-05",3022.71,3022.71,3022.71,3022.71,0],["2015-06-08",3022.71,3022.71,3022.71,3022.71,0],["2015-06-09",2863.62,2863.62,2863.62,2863.62,2000],["2015-06-10",2863.62,2863.62,2863.62,2863.62,0],["2015-06-11",2784.07,3102.25,2784.07,3102.25,3700],["2015-06-12",3181.8,3181.8,2784.07,2784.07,1100],["2015-06-15",2784.07,2784.07,2784.07,2784.07,2000],["2015-06-16",3022.71,3022.71,2784.07,2784.07,200],["2015-06-17",2943.16,2943.16,2943.16,2943.16,100],["2015-06-18",2943.16,2943.16,2943.16,2943.16,0],["2015-06-19",3022.71,3022.71,3022.71,3022.71,100],["2015-06-22",2943.16,2943.16,2784.07,2943.16,32000],["2015-06-23",3102.25,3102.25,3102.25,3102.25,200],["2015-06-24",3102.25,3102.25,3102.25,3102.25,0],["2015-06-25",2943.16,3022.71,2943.16,3022.71,5200],["2015-06-26",2943.16,2943.16,2943.16,2943.16,100],["2015-06-29",2943.16,2943.16,2943.16,2943.16,3100],["2015-06-30",2943.16,2943.16,2943.16,2943.16,200],["2015-07-01",2943.16,2943.16,2943.16,2943.16,0],["2015-07-02",2784.07,2784.07,2784.07,2784.07,1300],["2015-07-03",2784.07,2784.07,2784.07,2784.07,0],["2015-07-06",2784.07,2784.07,2784.07,2784.07,0],["2015-07-07",2784.07,2784.07,2784.07,2784.07,0],["2015-07-08",2784.07,2784.07,2784.07,2784.07,0],["2015-07-09",2624.98,2624.98,2624.98,2624.98,700],["2015-07-10",2624.98,2624.98,2624.98,2624.98,900],["2015-07-13",2624.98,2624.98,2624.98,2624.98,1400],["2015-07-14",2624.98,2624.98,2624.98,2624.98,0],["2015-07-15",2624.98,2624.98,2624.98,2624.98,0],["2015-07-16",2624.98,2624.98,2624.98,2624.98,0],["2015-07-17",2624.98,2624.98,2624.98,2624.98,0],["2015-07-20",2624.98,2624.98,2624.98,2624.98,0],["2015-07-21",2624.98,2624.98,2624.98,2624.98,5000],["2015-07-22",2624.98,2624.98,2624.98,2624.98,0],["2015-07-23",2624.98,2624.98,2624.98,2624.98,0],["2015-07-24",2465.89,2465.89,2465.89,2465.89,10000],["2015-07-27",2465.89,2465.89,2465.89,2465.89,0],["2015-07-28",2465.89,2465.89,2465.89,2465.89,0],["2015-07-29",2465.89,2465.89,2465.89,2465.89,0],["2015-07-30",2465.89,2465.89,2465.89,2465.89,0],["2015-07-31",2465.89,2465.89,2465.89,2465.89,0],["2015-08-03",2465.89,2465.89,2465.89,2465.89,0],["2015-08-04",2465.89,2465.89,2465.89,2465.89,0],["2015-08-05",2465.89,2465.89,2465.89,2465.89,0],["2015-08-06",2465.89,2465.89,2465.89,2465.89,0],["2015-08-07",2465.89,2465.89,2465.89,2465.89,0],["2015-08-10",2465.89,2465.89,2465.89,2465.89,2100],["2015-08-11",2784.07,2784.07,2386.35,2784.07,500],["2015-08-12",2306.8,2306.8,2306.8,2306.8,10200],["2015-08-13",2068.17,2068.17,2068.17,2068.17,100],["2015-08-14",2068.17,2068.17,2068.17,2068.17,2300],["2015-08-17",2068.17,2068.17,2068.17,2068.17,0],["2015-08-18",2306.8,2306.8,1909.08,1909.08,400],["2015-08-19",2545.44,2545.44,1988.62,1988.62,900],["2015-08-20",2147.71,2147.71,2147.71,2147.71,0],["2015-08-21",2147.71,2147.71,2147.71,2147.71,900],["2015-08-24",2147.71,2147.71,2147.71,2147.71,0],["2015-08-25",2147.71,2147.71,2147.71,2147.71,0],["2015-08-26",2147.71,2147.71,2147.71,2147.71,0],["2015-08-27",2147.71,2147.71,2147.71,2147.71,0],["2015-08-28",2147.71,2147.71,2147.71,2147.71,0],["2015-08-31",2147.71,2147.71,2147.71,2147.71,0],["2015-09-01",2147.71,2147.71,2147.71,2147.71,0],["2015-09-03",2147.71,2147.71,2147.71,2147.71,0],["2015-09-04",2147.71,2147.71,2147.71,2147.71,0],["2015-09-07",2147.71,2147.71,2147.71,2147.71,0],["2015-09-08",2147.71,2147.71,2147.71,2147.71,0],["2015-09-09",2147.71,2147.71,2147.71,2147.71,0],["2015-09-10",2147.71,2147.71,2147.71,2147.71,0],["2015-09-11",2386.35,2386.35,2386.35,2386.35,600],["2015-09-14",2068.17,2068.17,2068.17,2068.17,5000],["2015-09-15",2068.17,2068.17,2068.17,2068.17,0],["2015-09-16",2068.17,2068.17,2068.17,2068.17,0],["2015-09-17",2147.71,2147.71,2147.71,2147.71,100],["2015-09-18",2147.71,2386.35,2147.71,2386.35,300],["2015-09-21",2386.35,2386.35,2386.35,2386.35,2100],["2015-09-22",2386.35,2386.35,2386.35,2386.35,0],["2015-09-23",2386.35,2386.35,2386.35,2386.35,0],["2015-09-24",2704.53,2704.53,2704.53,2704.53,200],["2015-09-25",3102.25,3102.25,3102.25,3102.25,200],["2015-09-28",3420.43,3420.43,2704.53,3420.43,10100],["2015-09-29",3022.71,3022.71,3022.71,3022.71,2200],["2015-09-30",3420.43,3420.43,3420.43,3420.43,100],["2015-10-01",3420.43,3420.43,3420.43,3420.43,0],["2015-10-02",3102.25,3102.25,2943.16,2943.16,3200],["2015-10-05",3102.25,3181.8,3102.25,3181.8,900],["2015-10-06",3102.25,3102.25,3102.25,3102.25,0],["2015-10-07",3102.25,3102.25,3102.25,3102.25,0],["2015-10-08",2784.07,2784.07,2704.53,2704.53,3400],["2015-10-09",3181.8,3181.8,2943.16,2943.16,10500],["2015-10-12",3261.34,3261.34,3261.34,3261.34,100],["2015-10-13",3102.25,3102.25,2943.16,2943.16,5300],["2015-10-14",3340.89,3340.89,3181.8,3181.8,2100],["2015-10-15",3261.34,3261.34,2704.53,3261.34,800],["2015-10-16",3261.34,3261.34,3261.34,3261.34,1100],["2015-10-19",3738.61,3738.61,3738.61,3738.61,100],["2015-10-20",3977.24,3977.24,3181.8,3181.8,2600],["2015-10-21",3659.07,3659.07,3261.34,3261.34,4200],["2015-10-22",3261.34,3261.34,3261.34,3261.34,0],["2015-10-23",2863.62,2863.62,2863.62,2863.62,200],["2015-10-26",2863.62,2863.62,2863.62,2863.62,0],["2015-10-27",3181.8,3181.8,3022.71,3022.71,300],["2015-10-28",3181.8,3181.8,3181.8,3181.8,100],["2015-10-29",3261.34,3340.89,3261.34,3340.89,49900],["2015-10-30",3420.43,3499.98,3420.43,3499.98,18100],["2015-11-02",3340.89,3579.52,3340.89,3579.52,26200],["2015-11-03",3499.98,3499.98,3499.98,3499.98,600],["2015-11-04",3579.52,3977.24,3579.52,3977.24,9200],["2015-11-05",3897.7,3977.24,3897.7,3977.24,16400],["2015-11-06",3977.24,4454.51,3977.24,4056.79,43300],["2015-11-09",4136.33,4295.42,4136.33,4295.42,28500],["2015-11-10",4374.97,4534.06,4374.97,4534.06,25300],["2015-11-11",4374.97,4534.06,4374.97,4534.06,16300],["2015-11-12",4534.06,4534.06,3818.16,4374.97,7500],["2015-11-13",4454.51,4454.51,4454.51,4454.51,2200],["2015-11-16",4374.97,4454.51,4374.97,4454.51,2700],["2015-11-17",4374.97,4454.51,4374.97,4454.51,22100],["2015-11-18",4374.97,4374.97,4374.97,4374.97,6000],["2015-11-19",4374.97,4454.51,4374.97,4454.51,33900],["2015-11-20",4454.51,4454.51,4454.51,4454.51,0],["2015-11-23",4534.06,4772.69,4534.06,4772.69,11200],["2015-11-24",5170.42,5409.05,5170.42,5409.05,27400],["2015-11-25",5249.96,5727.23,4772.69,5727.23,24100],["2015-11-26",5329.51,5329.51,5170.42,5170.42,2000],["2015-11-27",5170.42,5249.96,4454.51,5249.96,41000],["2015-11-30",5488.6,5488.6,5488.6,5488.6,65100],["2015-12-01",5249.96,5249.96,5170.42,5249.96,29500],["2015-12-02",5170.42,5409.05,5170.42,5409.05,44000],["2015-12-03",5170.42,5170.42,5170.42,5170.42,1000],["2015-12-04",5886.32,5886.32,4454.51,5647.69,11900],["2015-12-07",6284.05,6284.05,5488.6,5488.6,5100],["2015-12-08",5568.14,5568.14,5568.14,5568.14,200],["2015-12-09",5488.6,5568.14,5170.42,5488.6,22900],["2015-12-10",5249.96,5249.96,5249.96,5249.96,2100],["2015-12-11",5249.96,5249.96,5249.96,5249.96,4800],["2015-12-14",5170.42,5568.14,5170.42,5568.14,3300],["2015-12-15",5409.05,5409.05,5170.42,5249.96,29000],["2015-12-16",5568.14,5568.14,5568.14,5568.14,100],["2015-12-17",5409.05,5488.6,5409.05,5488.6,20000],["2015-12-18",5488.6,5488.6,5488.6,5488.6,0],["2015-12-21",6284.05,6284.05,5409.05,5409.05,200],["2015-12-22",5409.05,5886.32,5409.05,5886.32,4400],["2015-12-23",5329.51,6522.68,5170.42,6522.68,13300],["2015-12-24",5727.23,5727.23,5727.23,5727.23,0],["2015-12-25",5965.87,5965.87,5568.14,5568.14,26000],["2015-12-28",5965.87,6761.32,5965.87,6761.32,7300],["2015-12-29",6602.23,6602.23,6602.23,6602.23,0],["2015-12-30",5647.69,6602.23,5647.69,6602.23,17000],["2015-12-31",6363.59,6363.59,6363.59,6363.59,13800],["2016-01-04",5568.14,5568.14,5568.14,5568.14,500],["2016-01-05",5568.14,5568.14,5568.14,5568.14,0],["2016-01-06",5568.14,5568.14,5568.14,5568.14,18000],["2016-01-07",5568.14,5568.14,5568.14,5568.14,2100],["2016-01-08",5568.14,5568.14,5568.14,5568.14,0],["2016-01-11",5568.14,5568.14,5568.14,5568.14,0],["2016-01-12",5488.6,5488.6,5488.6,5488.6,1000],["2016-01-13",5488.6,5488.6,5488.6,5488.6,0],["2016-01-14",5886.32,5886.32,5886.32,5886.32,100],["2016-01-15",5886.32,5886.32,5886.32,5886.32,0],["2016-01-18",5886.32,5886.32,5886.32,5886.32,0],["2016-01-19",5170.42,5170.42,5170.42,5170.42,100],["2016-01-20",5568.14,5568.14,5568.14,5568.14,100],["2016-01-21",5568.14,5568.14,5568.14,5568.14,7000],["2016-01-22",5568.14,5568.14,5568.14,5568.14,0],["2016-01-25",5568.14,5568.14,5568.14,5568.14,0],["2016-01-26",5568.14,5568.14,5568.14,5568.14,0],["2016-01-27",5568.14,5568.14,5568.14,5568.14,0],["2016-01-28",4772.69,4772.69,4772.69,4772.69,200],["2016-01-29",4772.69,4772.69,4772.69,4772.69,0],["2016-02-01",4772.69,4772.69,4772.69,4772.69,0],["2016-02-02",4772.69,4772.69,4772.69,4772.69,0],["2016-02-03",4374.97,4374.97,4374.97,4374.97,5000],["2016-02-04",4374.97,4374.97,4374.97,4374.97,0],["2016-02-05",4374.97,4374.97,4374.97,4374.97,0],["2016-02-15",4374.97,4374.97,4374.97,4374.97,0],["2016-02-16",4374.97,4374.97,4374.97,4374.97,0],["2016-02-17",3977.24,3977.24,3977.24,3977.24,7400],["2016-02-18",3977.24,3977.24,3977.24,3977.24,400],["2016-02-19",3977.24,3977.24,3977.24,3977.24,10000],["2016-02-22",3977.24,3977.24,3977.24,3977.24,0],["2016-02-23",3977.24,3977.24,3977.24,3977.24,0],["2016-02-24",4534.06,4534.06,4534.06,4534.06,100],["2016-02-25",5090.87,5090.87,5090.87,5090.87,100],["2016-02-26",4931.78,5409.05,4931.78,5329.51,13500],["2016-02-29",5249.96,5249.96,5249.96,5249.96,0],["2016-03-01",5249.96,5249.96,5249.96,5249.96,0],["2016-03-02",5329.51,5488.6,5329.51,5329.51,10600],["2016-03-03",5409.05,5647.69,5409.05,5488.6,47400],["2016-03-04",5568.14,5568.14,5568.14,5568.14,7000],["2016-03-07",5806.78,5806.78,5806.78,5806.78,79900],["2016-03-08",5806.78,5806.78,5806.78,5806.78,0],["2016-03-09",5806.78,5806.78,5806.78,5806.78,0],["2016-03-10",5806.78,5806.78,5806.78,5806.78,0],["2016-03-11",5727.23,5727.23,5727.23,5727.23,100],["2016-03-14",5727.23,5727.23,5727.23,5727.23,0],["2016-03-15",5727.23,5727.23,5727.23,5727.23,0],["2016-03-16",5727.23,5727.23,5727.23,5727.23,0],["2016-03-17",5727.23,5727.23,5727.23,5727.23,0],["2016-03-18",5170.42,5170.42,5170.42,5170.42,730],["2016-03-21",5170.42,5170.42,5170.42,5170.42,6800],["2016-03-22",5170.42,5170.42,5170.42,5170.42,0],["2016-03-23",4613.6,4613.6,4613.6,4613.6,130],["2016-03-24",4613.6,4613.6,4613.6,4613.6,0],["2016-03-25",4613.6,4613.6,4613.6,4613.6,0],["2016-03-28",4613.6,4613.6,4613.6,4613.6,0],["2016-03-29",4613.6,4613.6,4613.6,4613.6,6200],["2016-03-30",4136.33,5249.96,3977.24,5249.96,82100],["2016-03-31",5647.69,5647.69,5568.14,5647.69,83400],["2016-04-01",6363.59,6363.59,5647.69,5886.32,10200],["2016-04-04",5727.23,5886.32,5011.33,5170.42,34100],["2016-04-05",5011.33,5170.42,5011.33,5011.33,26400],["2016-04-06",5011.33,5011.33,4931.78,5011.33,23500],["2016-04-07",4772.69,4931.78,4772.69,4772.69,4800],["2016-04-08",4374.97,4931.78,4374.97,4931.78,1500],["2016-04-11",4772.69,4772.69,4772.69,4772.69,14300],["2016-04-12",4772.69,4772.69,4772.69,4772.69,19300],["2016-04-13",4772.69,4772.69,4772.69,4772.69,2400],["2016-04-14",4772.69,4852.24,4772.69,4852.24,13400],["2016-04-15",4852.24,4852.24,4852.24,4852.24,600],["2016-04-19",4852.24,4931.78,4852.24,4931.78,3310],["2016-04-20",4931.78,4931.78,4931.78,4931.78,15200],["2016-04-21",4215.88,5170.42,4215.88,5170.42,5200],["2016-04-22",3818.16,4772.69,3818.16,4772.69,15700],["2016-04-25",4852.24,4852.24,4852.24,4852.24,400],["2016-04-26",4931.78,4931.78,4931.78,4931.78,5100],["2016-04-27",4931.78,4931.78,4931.78,4931.78,0],["2016-04-28",4772.69,4772.69,4772.69,4772.69,11900],["2016-04-29",4056.79,4852.24,4056.79,4852.24,14000],["2016-05-04",5011.33,5011.33,5011.33,5011.33,400],["2016-05-05",5170.42,5727.23,5170.42,5727.23,165000],["2016-05-06",5647.69,6363.59,5568.14,5806.78,126500],["2016-05-09",5727.23,5965.87,5568.14,5965.87,79800],["2016-05-10",5011.33,5727.23,5011.33,5647.69,26700],["2016-05-11",5568.14,5568.14,5568.14,5568.14,10500],["2016-05-12",5647.69,5647.69,5568.14,5568.14,10000],["2016-05-13",5568.14,5568.14,5568.14,5568.14,5000],["2016-05-16",5886.32,5886.32,5647.69,5647.69,1200],["2016-05-17",5806.78,5806.78,5568.14,5806.78,22400],["2016-05-18",5727.23,5727.23,5727.23,5727.23,15100],["2016-05-19",5806.78,5886.32,5806.78,5806.78,44100],["2016-05-20",5727.23,5965.87,5727.23,5965.87,22000],["2016-05-23",5806.78,5806.78,5806.78,5806.78,1500],["2016-05-24",5806.78,5806.78,5727.23,5806.78,23000],["2016-05-25",5806.78,6124.96,5806.78,6124.96,44300],["2016-05-26",6124.96,6124.96,5886.32,5886.32,20900],["2016-05-27",5011.33,5886.32,5011.33,5886.32,10100],["2016-05-30",5727.23,5727.23,5727.23,5727.23,11800],["2016-05-31",5806.78,5806.78,5806.78,5806.78,38000],["2016-06-01",5806.78,5806.78,5806.78,5806.78,5000],["2016-06-02",5886.32,5886.32,5806.78,5806.78,21000],["2016-06-03",5886.32,5886.32,5886.32,5886.32,4700],["2016-06-06",5886.32,5886.32,5886.32,5886.32,0],["2016-06-07",5806.78,5806.78,5806.78,5806.78,10000],["2016-06-08",5727.23,5806.78,5727.23,5806.78,9700],["2016-06-09",5727.23,5727.23,5727.23,5727.23,0],["2016-06-10",5965.87,5965.87,5965.87,5965.87,38000],["2016-06-13",6124.96,6840.86,6045.41,6840.86,67000],["2016-06-14",6681.77,6681.77,6363.59,6363.59,12200],["2016-06-15",6761.32,6761.32,6522.68,6522.68,106900],["2016-06-16",6522.68,6999.95,6124.96,6124.96,135500],["2016-06-17",6999.95,7954.49,6363.59,7556.77,504300],["2016-06-20",7874.95,8113.58,6363.59,7159.04,1590000],["2016-06-21",7556.77,7556.77,6761.32,6761.32,39100],["2016-06-22",6284.05,6363.59,5965.87,6204.5,22200],["2016-06-23",6204.5,6999.95,6204.5,6999.95,42800],["2016-06-24",7556.77,7556.77,5886.32,6284.05,67800],["2016-06-27",6204.5,6363.59,5965.87,5965.87,14600],["2016-06-28",6363.59,6363.59,6363.59,6363.59,2300],["2016-06-29",6999.95,7079.5,6761.32,7079.5,35600],["2016-06-30",7954.49,7954.49,7556.77,7954.49,176300],["2016-07-01",8511.3,8511.3,7556.77,7636.31,34000],["2016-07-04",7238.59,7715.86,7238.59,7715.86,600],["2016-07-05",7636.31,7636.31,7636.31,7636.31,0],["2016-07-06",6999.95,7715.86,6999.95,7636.31,43800],["2016-07-07",7397.68,7397.68,7318.13,7397.68,30000],["2016-07-08",7318.13,7318.13,7318.13,7318.13,100],["2016-07-11",7318.13,7795.4,7318.13,7795.4,21800],["2016-07-12",7318.13,7795.4,7318.13,7795.4,43600],["2016-07-13",7738.71,7738.71,7738.71,7738.71,4100],["2016-07-14",7738.71,7738.71,7738.71,7738.71,13000],["2016-07-15",7318.13,7570.48,7318.13,7570.48,23100],["2016-07-18",7486.36,7486.36,7486.36,7486.36,880300],["2016-07-19",7570.48,7654.6,7402.25,7570.48,116000],["2016-07-20",7570.48,7570.48,7570.48,7570.48,10000],["2016-07-21",7570.48,7570.48,7570.48,7570.48,6000],["2016-07-22",7570.48,7654.6,7570.48,7570.48,62400],["2016-07-25",7570.48,8243.41,7570.48,7570.48,61600],["2016-07-26",7570.48,7906.95,7570.48,7906.95,21600],["2016-07-27",7654.6,7822.83,7654.6,7822.83,42500],["2016-07-28",7906.95,7906.95,7738.71,7738.71,1200],["2016-07-29",7906.95,8159.3,7906.95,8075.18,27900],["2016-08-01",8075.18,8075.18,8075.18,8075.18,2900],["2016-08-02",8075.18,8411.64,7991.06,8411.64,97600],["2016-08-03",8243.41,8411.64,8243.41,8411.64,39800],["2016-08-04",7149.9,8411.64,7149.9,8411.64,86700],["2016-08-05",8327.53,8411.64,8327.53,8411.64,119800],["2016-08-08",8411.64,8663.99,8411.64,8663.99,38400],["2016-08-09",8663.99,8832.23,8579.88,8832.23,140000],["2016-08-10",8663.99,8748.11,7486.36,8748.11,69900],["2016-08-11",8159.3,8748.11,8159.3,8748.11,99300],["2016-08-12",8748.11,8748.11,8495.76,8579.88,42700],["2016-08-15",8579.88,8663.99,8495.76,8663.99,47000],["2016-08-16",8748.11,8832.23,7570.48,8411.64,158400],["2016-08-17",7822.83,8748.11,6729.32,8748.11,82000],["2016-08-18",8243.41,8579.88,8243.41,8579.88,9500],["2016-08-19",8579.88,8748.11,8579.88,8748.11,40000],["2016-08-22",8663.99,8663.99,8663.99,8663.99,0],["2016-08-23",7991.06,7991.06,7991.06,7991.06,400],["2016-08-24",8411.64,9168.69,8411.64,9168.69,35800],["2016-08-25",8832.23,8832.23,8832.23,8832.23,0],["2016-08-26",8832.23,8832.23,8832.23,8832.23,0],["2016-08-29",8663.99,8663.99,8495.76,8579.88,11900],["2016-08-30",9084.58,9084.58,9084.58,9084.58,500],["2016-08-31",8832.23,8832.23,8832.23,8832.23,3500],["2016-09-01",8495.76,8495.76,8495.76,8495.76,600],["2016-09-05",8495.76,8495.76,8495.76,8495.76,0],["2016-09-06",8579.88,8832.23,8579.88,8832.23,25100],["2016-09-07",8748.11,8748.11,8748.11,8748.11,0],["2016-09-08",8748.11,8832.23,8748.11,8832.23,30800],["2016-09-09",8832.23,8832.23,8663.99,8663.99,3000],["2016-09-12",8832.23,8832.23,8832.23,8832.23,26000],["2016-09-13",8832.23,8832.23,8832.23,8832.23,61600],["2016-09-14",8832.23,8832.23,8832.23,8832.23,31000],["2016-09-15",8832.23,8916.34,8832.23,8832.23,51000],["2016-09-16",8832.23,8832.23,8832.23,8832.23,73500],["2016-09-19",9000.46,9000.46,9000.46,9000.46,18000],["2016-09-20",8916.34,9000.46,8916.34,9000.46,26500],["2016-09-21",8916.34,9000.46,8916.34,9000.46,59000],["2016-09-22",8916.34,9000.46,7654.6,9000.46,60000],["2016-09-23",8916.34,9084.58,8916.34,9000.46,34400],["2016-09-26",9168.69,9168.69,9168.69,9168.69,77500],["2016-09-27",9168.69,9168.69,8832.23,8832.23,34900],["2016-09-28",8916.34,9168.69,8663.99,9168.69,27100],["2016-09-29",9084.58,9168.69,9000.46,9000.46,38900],["2016-09-30",9084.58,9084.58,9084.58,9084.58,5000],["2016-10-03",9168.69,9252.81,9168.69,9252.81,15300],["2016-10-04",9252.81,9336.93,8916.34,8916.34,40000],["2016-10-05",9000.46,9084.58,9000.46,9084.58,800],["2016-10-06",9000.46,9000.46,9000.46,9000.46,0],["2016-10-07",9168.69,9168.69,9168.69,9168.69,5000],["2016-10-10",9168.69,9336.93,9084.58,9084.58,5200],["2016-10-11",9168.69,9252.81,9168.69,9252.81,45700],["2016-10-12",9336.93,9336.93,9252.81,9336.93,61500],["2016-10-13",9252.81,9336.93,9252.81,9336.93,63000],["2016-10-14",9336.93,9421.04,9336.93,9421.04,15600],["2016-10-17",9421.04,9505.16,9421.04,9505.16,11600],["2016-10-18",9841.62,9841.62,9589.27,9589.27,1100],["2016-10-19",9757.51,9841.62,9589.27,9673.39,67100],["2016-10-20",9673.39,9673.39,9252.81,9589.27,16600],["2016-10-21",8159.3,9841.62,8159.3,9589.27,21500],["2016-10-24",9589.27,9589.27,9589.27,9589.27,0],["2016-10-25",9757.51,9757.51,9673.39,9673.39,900],["2016-10-26",9673.39,9757.51,9673.39,9757.51,18700],["2016-10-27",9673.39,9673.39,8411.64,8411.64,5000],["2016-10-28",9673.39,9673.39,9673.39,9673.39,500],["2016-10-31",9084.58,9673.39,9084.58,9673.39,5700],["2016-11-01",9757.51,9757.51,9757.51,9757.51,13100],["2016-11-02",9925.74,9925.74,9925.74,9925.74,100],["2016-11-03",9673.39,9673.39,9673.39,9673.39,600],["2016-11-04",9673.39,9841.62,9673.39,9673.39,14100],["2016-11-07",10851.02,10851.02,9757.51,9757.51,2100],["2016-11-08",9421.04,9673.39,9000.46,9673.39,12100],["2016-11-09",8916.34,9841.62,8916.34,9841.62,15000],["2016-11-10",9336.93,9336.93,9336.93,9336.93,9800],["2016-11-11",9505.16,9505.16,9421.04,9421.04,20000],["2016-11-14",9505.16,9505.16,9421.04,9421.04,6200],["2016-11-15",9673.39,9673.39,9673.39,9673.39,30400],["2016-11-16",8411.64,9925.74,8411.64,9589.27,13000],["2016-11-17",8916.34,8916.34,8916.34,8916.34,1000],["2016-11-18",9673.39,10009.86,9673.39,9673.39,103100],["2016-11-21",9589.27,9925.74,9589.27,9589.27,26000],["2016-11-22",9589.27,9841.62,9589.27,9589.27,20000],["2016-11-23",9589.27,10009.86,9589.27,9757.51,577500],["2016-11-24",10009.86,10009.86,8495.76,9841.62,40600],["2016-11-25",9084.58,9084.58,9084.58,9084.58,0],["2016-11-28",10009.86,10093.97,9841.62,10009.86,68000],["2016-11-29",9841.62,9925.74,8495.76,9925.74,450900],["2016-11-30",9673.39,9925.74,7570.48,9925.74,133300],["2016-12-01",8916.34,8916.34,8916.34,8916.34,1250100],["2016-12-02",8748.11,10178.09,8748.11,10178.09,25700],["2016-12-05",9673.39,10262.21,9673.39,10262.21,16000],["2016-12-06",10093.97,10430.44,10093.97,10430.44,19100],["2016-12-07",10262.21,11103.37,10262.21,11103.37,65400],["2016-12-08",11019.25,11103.37,11019.25,11103.37,45100],["2016-12-09",11355.72,11355.72,10935.14,10935.14,73100],["2016-12-12",11019.25,11103.37,10935.14,11103.37,69600],["2016-12-13",11019.25,11019.25,11019.25,11019.25,49200],["2016-12-14",11019.25,11271.6,11019.25,11103.37,45300],["2016-12-15",11271.6,11271.6,11103.37,11103.37,25600],["2016-12-16",11103.37,11187.49,11019.25,11187.49,11000],["2016-12-19",11103.37,11103.37,11103.37,11103.37,3700],["2016-12-20",11019.25,11019.25,10514.56,10766.91,62000],["2016-12-21",10851.02,10851.02,10514.56,10851.02,15000],["2016-12-22",10514.56,10851.02,10514.56,10682.79,71000],["2016-12-23",10514.56,10682.79,10514.56,10682.79,129100],["2016-12-26",10935.14,11019.25,10766.91,11019.25,58700],["2016-12-27",10682.79,11103.37,10682.79,11103.37,67000],["2016-12-28",10935.14,11103.37,10935.14,11019.25,21500],["2016-12-29",11019.25,11019.25,10935.14,11019.25,129000],["2016-12-30",10935.14,10935.14,10851.02,10851.02,1400],["2017-01-03",10935.14,10935.14,10851.02,10851.02,47100],["2017-01-04",10935.14,11019.25,10851.02,11019.25,37700],["2017-01-05",10935.14,10935.14,10935.14,10935.14,10200],["2017-01-06",10935.14,10935.14,10935.14,10935.14,49000],["2017-01-09",10935.14,10935.14,10935.14,10935.14,31000],["2017-01-10",10766.91,10851.02,10766.91,10851.02,26000],["2017-01-11",10935.14,10935.14,10935.14,10935.14,15000],["2017-01-12",10935.14,11019.25,10935.14,11019.25,46900],["2017-01-13",11019.25,11019.25,10935.14,11019.25,62600],["2017-01-16",10935.14,11019.25,10935.14,11019.25,55600],["2017-01-17",11019.25,11019.25,10935.14,10935.14,12400],["2017-01-18",10935.14,10935.14,10935.14,10935.14,43900],["2017-01-19",10178.09,10935.14,10178.09,10514.56,20000],["2017-01-20",10178.09,10851.02,10178.09,10766.91,31000],["2017-01-23",10851.02,10851.02,10851.02,10851.02,60000],["2017-01-24",10851.02,10851.02,10851.02,10851.02,4000],["2017-01-25",9673.39,10935.14,9673.39,10935.14,200],["2017-02-02",10346.32,10346.32,10346.32,10346.32,5000],["2017-02-03",10935.14,10935.14,10935.14,10935.14,100],["2017-02-06",10851.02,10851.02,10766.91,10766.91,8600],["2017-02-07",10682.79,10935.14,10682.79,10682.79,17100],["2017-02-08",10514.56,10514.56,10514.56,10514.56,5000],["2017-02-09",10430.44,10430.44,10346.32,10430.44,65500],["2017-02-10",10430.44,10430.44,10430.44,10430.44,20000],["2017-02-13",10430.44,10430.44,10430.44,10430.44,44600],["2017-02-14",10430.44,10430.44,10430.44,10430.44,10000],["2017-02-15",10514.56,10514.56,10430.44,10430.44,70000],["2017-02-16",10851.02,10851.02,10851.02,10851.02,100],["2017-02-17",10766.91,10766.91,10514.56,10514.56,16500],["2017-02-20",10766.91,10766.91,10682.79,10682.79,66000],["2017-02-21",10682.79,10682.79,10682.79,10682.79,73300],["2017-02-22",10682.79,10682.79,10682.79,10682.79,0],["2017-02-23",10514.56,10514.56,10430.44,10430.44,25000],["2017-02-24",10514.56,10514.56,10430.44,10430.44,40200],["2017-02-27",10514.56,10514.56,10430.44,10430.44,3500],["2017-02-28",10514.56,10514.56,10346.32,10346.32,15220],["2017-03-01",10430.44,10430.44,10346.32,10346.32,7000],["2017-03-02",10262.21,10262.21,10093.97,10093.97,15100],["2017-03-03",10514.56,10514.56,10262.21,10514.56,6113],["2017-03-06",10430.44,10430.44,10430.44,10430.44,100],["2017-03-07",10430.44,10514.56,10346.32,10514.56,5300],["2017-03-08",10514.56,10514.56,10178.09,10178.09,5510],["2017-03-09",10851.02,10851.02,10514.56,10514.56,5300],["2017-03-10",10346.32,10430.44,10346.32,10430.44,6200],["2017-03-13",10430.44,10430.44,10430.44,10430.44,500],["2017-03-14",10346.32,10346.32,10262.21,10262.21,4600],["2017-03-15",10178.09,10178.09,10178.09,10178.09,1000],["2017-03-16",10178.09,10178.09,10178.09,10178.09,0],["2017-03-17",10178.09,10514.56,10178.09,10346.32,34100],["2017-03-20",10346.32,10514.56,10346.32,10430.44,40700],["2017-03-21",10514.56,10514.56,10514.56,10514.56,7000],["2017-03-22",10514.56,10514.56,10514.56,10514.56,13000],["2017-03-23",10514.56,10514.56,10514.56,10514.56,1600],["2017-03-24",10430.44,10430.44,10262.21,10346.32,12600],["2017-03-27",10262.21,10430.44,10093.97,10430.44,6500],["2017-03-28",10346.32,10346.32,10093.97,10262.21,20800],["2017-03-29",10009.86,10009.86,9505.16,9505.16,1720600],["2017-03-30",9252.81,9505.16,8327.53,9505.16,273800],["2017-03-31",9589.27,9589.27,8411.64,9589.27,15000],["2017-04-03",8832.23,8832.23,8411.64,8663.99,35100],["2017-04-04",8495.76,8495.76,8411.64,8411.64,26600],["2017-04-05",8495.76,8495.76,8411.64,8411.64,20300],["2017-04-07",8159.3,8159.3,7402.25,7486.36,97800],["2017-04-10",7570.48,7570.48,7402.25,7402.25,25700],["2017-04-11",7570.48,8243.41,7570.48,7822.83,14500],["2017-04-12",8243.41,8411.64,7991.06,7991.06,36400],["2017-04-13",8327.53,8327.53,8327.53,8327.53,0],["2017-04-14",7570.48,7570.48,7318.13,7318.13,2400],["2017-04-17",7486.36,7822.83,7402.25,7654.6,76600],["2017-04-26",7991.06,8411.64,7570.48,7570.48,23400],["2017-04-27",7570.48,7991.06,7570.48,7570.48,78300],["2017-04-28",7654.6,7991.06,7654.6,7906.95,38200],["2017-05-03",7822.83,7822.83,7570.48,7570.48,45800],["2017-05-04",7570.48,7570.48,7570.48,7570.48,299600],["2017-05-05",7570.48,7570.48,7570.48,7570.48,65000],["2017-05-08",7570.48,7570.48,7486.36,7570.48,12800],["2017-05-09",7486.36,7486.36,7402.25,7402.25,2800],["2017-05-10",7402.25,7570.48,7402.25,7570.48,59500],["2017-05-11",7486.36,7486.36,7486.36,7486.36,10500],["2017-05-12",7402.25,7402.25,7065.78,7149.9,49600],["2017-05-15",7149.9,7149.9,7149.9,7149.9,26700],["2017-05-16",7149.9,7149.9,7149.9,7149.9,29900],["2017-05-17",7149.9,7149.9,7065.78,7065.78,8100],["2017-05-18",7570.48,7570.48,7570.48,7570.48,100],["2017-05-19",7570.48,7570.48,7570.48,7570.48,0],["2017-05-22",7149.9,7149.9,7149.9,7149.9,14200],["2017-05-23",7149.9,7149.9,6729.32,6729.32,8900],["2017-05-24",7149.9,7149.9,6729.32,7149.9,7400],["2017-05-25",7065.78,7065.78,7065.78,7065.78,1000],["2017-05-26",7149.9,7149.9,7065.78,7065.78,2100],["2017-05-29",7065.78,7065.78,6897.55,6897.55,12100],["2017-05-30",7149.9,7149.9,6729.32,6729.32,9900],["2017-05-31",6729.32,6729.32,6729.32,6729.32,2400],["2017-06-01",7149.9,7149.9,6645.2,7065.78,15100],["2017-06-02",6981.66,6981.66,6645.2,6645.2,11000],["2017-06-05",6645.2,6645.2,6645.2,6645.2,0],["2017-06-06",6981.66,7065.78,6981.66,7065.78,200],["2017-06-07",6813.43,6813.43,6813.43,6813.43,500],["2017-06-08",6897.55,6981.66,6897.55,6981.66,5000],["2017-06-09",7234.01,7234.01,6981.66,6981.66,21100],["2017-06-12",7570.48,7654.6,7234.01,7402.25,41500],["2017-06-13",7906.95,7906.95,7570.48,7570.48,10400],["2017-06-14",7402.25,7402.25,7234.01,7234.01,12900],["2017-06-15",7234.01,7234.01,7065.78,7149.9,35200],["2017-06-16",7149.9,7149.9,6897.55,6897.55,22200],["2017-06-19",7149.9,7149.9,6981.66,6981.66,4400],["2017-06-20",7149.9,7149.9,7149.9,7149.9,900],["2017-06-21",7318.13,7318.13,7234.01,7318.13,1700],["2017-06-22",7318.13,7318.13,7234.01,7318.13,30000],["2017-06-23",7234.01,7234.01,6729.32,6729.32,16201],["2017-06-26",6729.32,7065.78,6729.32,7065.78,8200],["2017-06-27",6561.08,7149.9,6561.08,7149.9,11100],["2017-06-28",7149.9,7149.9,7149.9,7149.9,0],["2017-06-29",6729.32,6729.32,6729.32,6729.32,20000],["2017-06-30",6729.32,6729.32,6729.32,6729.32,10100],["2017-07-03",6981.66,6981.66,6981.66,6981.66,15000],["2017-07-04",6897.55,6981.66,6729.32,6981.66,21800],["2017-07-05",6981.66,6981.66,6813.43,6897.55,35700],["2017-07-06",6729.32,6897.55,6645.2,6897.55,40100],["2017-07-07",6897.55,6897.55,6813.43,6813.43,45300],["2017-07-10",6813.43,6813.43,6729.32,6729.32,51400],["2017-07-11",6729.32,6813.43,6729.32,6813.43,36200],["2017-07-12",6813.43,6813.43,6729.32,6729.32,27000],["2017-07-13",6813.43,6813.43,6729.32,6729.32,9300],["2017-07-14",6729.32,6729.32,6645.2,6729.32,28200],["2017-07-17",7234.01,7234.01,6729.32,6729.32,60500],["2017-07-18",6813.43,6813.43,6729.32,6729.32,79400],["2017-07-19",6729.32,7149.9,6729.32,7065.78,76100],["2017-07-20",7065.78,7065.78,6897.55,7065.78,44100],["2017-07-21",6981.66,6981.66,6813.43,6813.43,43200],["2017-07-24",6140.5,6729.32,6140.5,6645.2,47600],["2017-07-25",6561.08,6561.08,6056.38,6140.5,82500],["2017-07-26",6224.62,6224.62,6140.5,6224.62,33300],["2017-07-27",6140.5,6140.5,5635.8,5888.15,80200],["2017-07-28",5888.15,6308.73,5888.15,6140.5,70700],["2017-07-31",6308.73,6392.85,6224.62,6224.62,146300],["2017-08-01",5972.27,6729.32,5972.27,6729.32,29900],["2017-08-02",6729.32,6729.32,6645.2,6645.2,21100],["2017-08-03",6645.2,6729.32,6645.2,6645.2,42200],["2017-08-04",6729.32,7234.01,6729.32,7234.01,262220],["2017-08-07",7906.95,7906.95,7822.83,7906.95,899730],["2017-08-08",8663.99,8663.99,8075.18,8579.88,533750],["2017-08-09",8663.99,8663.99,7822.83,7822.83,56900],["2017-08-10",7822.83,8159.3,7822.83,7991.06,140620],["2017-08-11",8159.3,8159.3,7991.06,8075.18,1335500],["2017-08-14",7991.06,8075.18,7906.95,7906.95,72300],["2017-08-15",7822.83,7906.95,7738.71,7822.83,34800],["2017-08-16",7991.06,7991.06,7822.83,7906.95,127600],["2017-08-17",7822.83,7822.83,7654.6,7822.83,31500],["2017-08-18",7822.83,7822.83,7738.71,7822.83,13700],["2017-08-21",7822.83,7906.95,7738.71,7738.71,24200],["2017-08-22",7738.71,7822.83,7738.71,7738.71,31800],["2017-08-23",7738.71,7738.71,7654.6,7738.71,35900],["2017-08-24",7822.83,7822.83,7654.6,7822.83,28600],["2017-08-25",7822.83,7822.83,7822.83,7822.83,0],["2017-08-28",7486.36,8495.76,7486.36,8159.3,172400],["2017-08-29",8159.3,8495.76,8159.3,8243.41,149100],["2017-08-30",8327.53,8495.76,8327.53,8411.64,148200],["2017-08-31",8411.64,8495.76,8327.53,8327.53,179000],["2017-09-01",8327.53,8411.64,7906.95,7906.95,7900],["2017-09-05",7906.95,8159.3,7822.83,8159.3,17000],["2017-09-06",8159.3,8495.76,8159.3,8495.76,183200],["2017-09-07",8411.64,8579.88,8411.64,8579.88,215600],["2017-09-08",8748.11,9336.93,8663.99,8916.34,733500],["2017-09-11",8916.34,8916.34,8663.99,8663.99,61600],["2017-09-12",8663.99,9252.81,8663.99,9168.69,399520],["2017-09-13",9084.58,9084.58,8579.88,8579.88,12500],["2017-09-14",8579.88,8748.11,8411.64,8663.99,146300],["2017-09-15",8411.64,8411.64,8243.41,8243.41,23700],["2017-09-18",8243.41,8243.41,8075.18,8243.41,345300],["2017-09-19",8159.3,8243.41,8159.3,8243.41,4600],["2017-09-20",8243.41,8327.53,8243.41,8243.41,3900],["2017-09-21",8243.41,8411.64,8243.41,8411.64,4100],["2017-09-22",8243.41,8327.53,8075.18,8159.3,56200],["2017-09-25",8579.88,8579.88,8159.3,8159.3,114100],["2017-09-26",8495.76,8495.76,8075.18,8075.18,9700],["2017-09-27",8327.53,8327.53,7991.06,8075.18,210000],["2017-09-28",8327.53,8327.53,8075.18,8075.18,46800],["2017-09-29",8075.18,8243.41,7906.95,8243.41,30500],["2017-10-02",8159.3,8159.3,7991.06,7991.06,19300],["2017-10-03",7906.95,7991.06,7906.95,7991.06,18120],["2017-10-04",7906.95,8075.18,7906.95,8075.18,6200],["2017-10-05",8243.41,8243.41,8243.41,8243.41,100],["2017-10-06",8075.18,8159.3,7822.83,8159.3,14100],["2017-10-09",7991.06,8075.18,7822.83,8075.18,24200],["2017-10-10",7991.06,8075.18,7991.06,8075.18,9400],["2017-10-11",7822.83,7991.06,7822.83,7991.06,11300],["2017-10-12",7991.06,7991.06,7822.83,7991.06,600],["2017-10-13",7906.95,7991.06,7822.83,7991.06,5200],["2017-10-16",7822.83,7906.95,7822.83,7906.95,19700],["2017-10-17",7822.83,7906.95,7822.83,7906.95,5900],["2017-10-18",7906.95,7906.95,7906.95,7906.95,0],["2017-10-19",7822.83,7906.95,7822.83,7906.95,10800],["2017-10-20",7822.83,7906.95,7822.83,7906.95,3500],["2017-10-23",7822.83,7822.83,7822.83,7822.83,2000],["2017-10-24",7822.83,7822.83,7738.71,7738.71,5500],["2017-10-25",7738.71,7822.83,7738.71,7822.83,6500],["2017-10-26",7065.78,7822.83,7065.78,7570.48,800],["2017-10-27",6813.43,7738.71,6813.43,7738.71,200],["2017-10-30",7570.48,7570.48,7486.36,7486.36,7700],["2017-10-31",7486.36,7486.36,7149.9,7149.9,5900],["2017-11-01",7149.9,7149.9,7149.9,7149.9,200],["2017-11-02",7149.9,7149.9,7149.9,7149.9,1000],["2017-11-03",7149.9,7738.71,7149.9,7149.9,8100],["2017-11-06",7234.01,7570.48,7234.01,7570.48,4500],["2017-11-07",7318.13,7402.25,7318.13,7318.13,3100],["2017-11-08",7318.13,7402.25,7318.13,7402.25,2600],["2017-11-09",7402.25,7486.36,7402.25,7486.36,6500],["2017-11-10",7486.36,7486.36,7234.01,7486.36,10400],["2017-11-13",8225.76,8225.76,7301.52,7763.64,8499],["2017-11-14",7763.64,7763.64,7763.64,7763.64,0],["2017-11-15",7763.64,7763.64,7763.64,7763.64,0],["2017-11-16",7116.67,7393.94,7116.67,7393.94,19100],["2017-11-17",7301.52,7301.52,7209.09,7301.52,5600],["2017-11-20",7301.52,7301.52,7301.52,7301.52,0],["2017-11-21",6839.39,7301.52,6654.55,7209.09,12300],["2017-11-22",7209.09,7209.09,7209.09,7209.09,0],["2017-11-23",6839.39,7301.52,6839.39,7301.52,26600],["2017-11-24",7301.52,7393.94,7301.52,7393.94,25000],["2017-11-27",7393.94,7393.94,7393.94,7393.94,10],["2017-11-28",7116.67,7393.94,7024.24,7393.94,2001],["2017-11-29",7301.52,7393.94,7024.24,7393.94,24300],["2017-11-30",7948.48,7948.48,7116.67,7393.94,2700],["2017-12-01",7393.94,7393.94,7393.94,7393.94,1600],["2017-12-04",7393.94,7393.94,7116.67,7393.94,31000],["2017-12-05",7393.94,7486.36,7393.94,7393.94,34800],["2017-12-06",7393.94,7578.79,7393.94,7578.79,16900],["2017-12-07",7486.36,7486.36,7486.36,7486.36,5000],["2017-12-08",7578.79,7948.48,7578.79,7948.48,24700],["2017-12-11",7856.06,7856.06,7856.06,7856.06,530200],["2017-12-12",7856.06,7856.06,7671.21,7856.06,101900],["2017-12-13",7856.06,7856.06,7856.06,7856.06,20700],["2017-12-14",7856.06,7856.06,7856.06,7856.06,0],["2017-12-15",7856.06,7856.06,7856.06,7856.06,0],["2017-12-18",7856.06,7856.06,7856.06,7856.06,14000],["2017-12-19",7856.06,7856.06,7856.06,7856.06,540000],["2017-12-20",7209.09,7856.06,7209.09,7856.06,2100],["2017-12-21",7856.06,7856.06,7856.06,7856.06,0],["2017-12-22",7763.64,7856.06,7763.64,7856.06,4000],["2017-12-25",7856.06,8595.45,7856.06,8595.45,41600],["2017-12-26",8595.45,8595.45,8595.45,8595.45,500000],["2017-12-27",8595.45,8595.45,8595.45,8595.45,0],["2017-12-28",7763.64,7763.64,7763.64,7763.64,100],["2017-12-29",7763.64,7763.64,7763.64,7763.64,0],["2018-01-02",8410.61,8410.61,8410.61,8410.61,1200],["2018-01-03",8410.61,8410.61,8410.61,8410.61,180000],["2018-01-04",8410.61,8410.61,8410.61,8410.61,0],["2018-01-05",8410.61,8410.61,8410.61,8410.61,13],["2018-01-08",7948.48,7948.48,7948.48,7948.48,200],["2018-01-09",7948.48,7948.48,7948.48,7948.48,0],["2018-01-10",7948.48,7948.48,7948.48,7948.48,0],["2018-01-11",8133.33,8133.33,7948.48,8040.91,1065],["2018-01-12",8040.91,8040.91,8040.91,8040.91,0],["2018-01-15",8040.91,8040.91,8040.91,8040.91,0],["2018-01-16",8040.91,8040.91,8040.91,8040.91,0],["2018-01-17",7393.94,7393.94,7393.94,7393.94,5000],["2018-01-18",7393.94,7393.94,7393.94,7393.94,0],["2018-01-19",7393.94,7393.94,7393.94,7393.94,0],["2018-01-22",7393.94,7393.94,7393.94,7393.94,50],["2018-01-23",7393.94,7393.94,7393.94,7393.94,3],["2018-01-24",7393.94,7393.94,7393.94,7393.94,263400],["2018-01-25",7393.94,7393.94,7393.94,7393.94,500],["2018-01-26",7393.94,7393.94,7393.94,7393.94,7],["2018-01-29",6746.97,6746.97,6746.97,6746.97,16300],["2018-01-30",6746.97,6746.97,6746.97,6746.97,0],["2018-01-31",6746.97,6746.97,6746.97,6746.97,0],["2018-02-01",6746.97,6746.97,6746.97,6746.97,0],["2018-02-02",6746.97,6746.97,6746.97,6746.97,0],["2018-02-05",6746.97,6746.97,6746.97,6746.97,0],["2018-02-06",6100.0,6100.0,6100.0,6100.0,500],["2018-02-07",6654.55,6654.55,6654.55,6654.55,205],["2018-02-08",7301.52,7301.52,7209.09,7301.52,17900],["2018-02-09",7301.52,7301.52,7301.52,7301.52,0],["2018-02-12",7301.52,7301.52,7301.52,7301.52,0],["2018-02-13",6654.55,7578.79,6654.55,7578.79,3400],["2018-02-21",6839.39,6839.39,6839.39,6839.39,100],["2018-02-22",6654.55,6654.55,6654.55,6654.55,100],["2018-02-23",6654.55,6654.55,6654.55,6654.55,0],["2018-02-26",6654.55,6654.55,6654.55,6654.55,0],["2018-02-27",7301.52,7301.52,7301.52,7301.52,100],["2018-02-28",7301.52,7301.52,7301.52,7301.52,0],["2018-03-01",7301.52,7301.52,7301.52,7301.52,0],["2018-03-02",7301.52,7301.52,7301.52,7301.52,0],["2018-03-05",7301.52,7301.52,7301.52,7301.52,0],["2018-03-06",6654.55,6654.55,6654.55,6654.55,100],["2018-03-07",6654.55,6654.55,6654.55,6654.55,0],["2018-03-08",6654.55,6654.55,6654.55,6654.55,17],["2018-03-09",6654.55,6654.55,6654.55,6654.55,0],["2018-03-12",6931.82,6931.82,6931.82,6931.82,600],["2018-03-13",6284.85,6284.85,6284.85,6284.85,100],["2018-03-14",6839.39,6839.39,6839.39,6839.39,1400],["2018-03-15",6192.42,6192.42,6192.42,6192.42,12100],["2018-03-16",6192.42,6192.42,6192.42,6192.42,0],["2018-03-19",6192.42,6192.42,6192.42,6192.42,0],["2018-03-20",6469.7,6469.7,6469.7,6469.7,1601],["2018-03-21",6469.7,6469.7,6469.7,6469.7,0],["2018-03-22",6469.7,6469.7,6469.7,6469.7,0],["2018-03-23",6469.7,6469.7,6469.7,6469.7,0],["2018-03-26",6469.7,7116.67,6469.7,7116.67,366],["2018-03-27",7116.67,7116.67,7116.67,7116.67,1000],["2018-03-28",7116.67,7116.67,7116.67,7116.67,0],["2018-03-29",6931.82,6931.82,6469.7,6469.7,1305],["2018-03-30",6469.7,6469.7,6469.7,6469.7,0],["2018-04-02",6469.7,6469.7,6469.7,6469.7,0],["2018-04-03",6469.7,6746.97,6469.7,6746.97,26900],["2018-04-04",6746.97,6746.97,6746.97,6746.97,0],["2018-04-05",6746.97,6746.97,6746.97,6746.97,0],["2018-04-06",6746.97,6746.97,6746.97,6746.97,0],["2018-04-09",6746.97,6746.97,6746.97,6746.97,0],["2018-04-10",6746.97,6746.97,6746.97,6746.97,0],["2018-04-11",6746.97,6746.97,6746.97,6746.97,0],["2018-04-12",6746.97,6746.97,6746.97,6746.97,0],["2018-04-13",6746.97,6746.97,6746.97,6746.97,0],["2018-04-16",6746.97,6746.97,6746.97,6746.97,0],["2018-04-17",6746.97,6746.97,6746.97,6746.97,0],["2018-04-18",6192.42,7393.94,6192.42,6192.42,3900],["2018-04-19",6192.42,6192.42,6192.42,6192.42,0],["2018-04-20",6192.42,6192.42,6192.42,6192.42,0],["2018-04-23",5730.3,5730.3,5730.3,5730.3,600],["2018-04-24",5730.3,5730.3,5730.3,5730.3,0],["2018-04-26",5730.3,5730.3,5730.3,5730.3,0],["2018-04-27",5175.76,5175.76,5175.76,5175.76,100],["2018-05-02",5175.76,5175.76,5175.76,5175.76,4000],["2018-05-03",5175.76,5175.76,5175.76,5175.76,0],["2018-05-04",5545.45,5545.45,5545.45,5545.45,100],["2018-05-07",5545.45,5545.45,5545.45,5545.45,0],["2018-05-08",5545.45,5545.45,5545.45,5545.45,0],["2018-05-09",5545.45,5545.45,5545.45,5545.45,0],["2018-05-10",5545.45,5545.45,5545.45,5545.45,0],["2018-05-11",5545.45,5545.45,5545.45,5545.45,2000],["2018-05-14",5545.45,5545.45,5545.45,5545.45,0],["2018-05-15",5545.45,5545.45,5545.45,5545.45,0],["2018-05-16",5545.45,5545.45,5545.45,5545.45,0],["2018-05-17",5545.45,5545.45,5545.45,5545.45,0],["2018-05-18",5545.45,5545.45,5545.45,5545.45,0],["2018-05-21",5545.45,5545.45,5545.45,5545.45,0],["2018-05-22",5545.45,5545.45,5545.45,5545.45,0],["2018-05-23",5545.45,5545.45,5545.45,5545.45,0],["2018-05-24",5545.45,5545.45,5545.45,5545.45,0],["2018-05-25",5545.45,5545.45,5545.45,5545.45,0],["2018-05-28",5545.45,5545.45,5545.45,5545.45,0],["2018-05-29",5545.45,5545.45,5545.45,5545.45,0],["2018-05-30",5545.45,5545.45,5545.45,5545.45,500],["2018-05-31",5545.45,5545.45,5545.45,5545.45,0],["2018-06-01",5545.45,5545.45,5545.45,5545.45,0],["2018-06-04",5545.45,5545.45,5545.45,5545.45,0],["2018-06-05",5545.45,5545.45,5545.45,5545.45,0],["2018-06-06",5545.45,5545.45,5545.45,5545.45,0],["2018-06-07",5545.45,5545.45,5545.45,5545.45,0],["2018-06-08",5545.45,5545.45,5545.45,5545.45,0],["2018-06-11",5545.45,5545.45,5545.45,5545.45,0],["2018-06-12",5545.45,5545.45,5545.45,5545.45,0],["2018-06-13",5545.45,5545.45,5545.45,5545.45,0],["2018-06-14",5545.45,5545.45,5545.45,5545.45,0],["2018-06-15",5545.45,5545.45,5545.45,5545.45,0],["2018-06-18",5545.45,5545.45,5545.45,5545.45,0],["2018-06-19",5545.45,5545.45,5545.45,5545.45,0],["2018-06-20",5545.45,5545.45,5545.45,5545.45,0],["2018-06-21",5545.45,5545.45,5545.45,5545.45,0],["2018-06-22",5545.45,5545.45,5545.45,5545.45,0],["2018-06-25",5545.45,5545.45,5545.45,5545.45,0],["2018-06-26",5545.45,5545.45,5545.45,5545.45,0],["2018-06-27",5545.45,5545.45,5545.45,5545.45,0],["2018-06-28",5545.45,5545.45,5545.45,5545.45,0],["2018-06-29",5545.45,5545.45,5545.45,5545.45,0],["2018-07-02",5545.45,5545.45,5545.45,5545.45,0],["2018-07-03",5545.45,5545.45,5545.45,5545.45,0],["2018-07-04",5545.45,5545.45,5545.45,5545.45,0],["2018-07-05",5545.45,5545.45,5545.45,5545.45,0],["2018-07-06",5545.45,5545.45,5545.45,5545.45,0],["2018-07-09",5545.45,5545.45,5545.45,5545.45,0],["2018-07-10",5545.45,5545.45,5545.45,5545.45,0],["2018-07-11",5545.45,5545.45,5545.45,5545.45,0],["2018-07-12",5545.45,5545.45,5545.45,5545.45,0],["2018-07-13",5545.45,5545.45,5545.45,5545.45,0],["2018-07-16",5545.45,5545.45,5545.45,5545.45,1000],["2018-07-17",5083.33,6100.0,5083.33,6100.0,5300],["2018-07-18",6100.0,6100.0,6100.0,6100.0,0],["2018-07-19",6100.0,6100.0,6100.0,6100.0,0],["2018-07-20",6100.0,6100.0,6100.0,6100.0,0],["2018-07-23",6100.0,6100.0,6100.0,6100.0,0],["2018-07-24",6100.0,6100.0,6100.0,6100.0,0],["2018-07-25",6100.0,6100.0,6100.0,6100.0,0],["2018-07-26",6100.0,6100.0,6100.0,6100.0,0],["2018-07-27",6100.0,6100.0,6100.0,6100.0,0],["2018-07-30",6100.0,6100.0,6100.0,6100.0,0],["2018-07-31",6100.0,6100.0,6100.0,6100.0,0],["2018-08-01",6100.0,6100.0,6100.0,6100.0,0],["2018-08-02",6100.0,6100.0,6100.0,6100.0,0],["2018-08-03",6100.0,6100.0,6100.0,6100.0,0],["2018-08-06",6100.0,6100.0,6100.0,6100.0,0],["2018-08-07",6100.0,6100.0,6100.0,6100.0,0],["2018-08-08",6100.0,6100.0,6100.0,6100.0,0],["2018-08-09",6100.0,6100.0,6100.0,6100.0,0],["2018-08-10",6100.0,6100.0,6100.0,6100.0,0],["2018-08-13",6100.0,6100.0,6100.0,6100.0,0],["2018-08-14",6100.0,6100.0,6100.0,6100.0,0],["2018-08-15",6100.0,6100.0,6100.0,6100.0,0],["2018-08-16",6100.0,6100.0,6100.0,6100.0,0],["2018-08-17",6100.0,6100.0,6100.0,6100.0,0],["2018-08-20",6100.0,6100.0,6100.0,6100.0,0],["2018-08-21",6100.0,6100.0,6100.0,6100.0,0],["2018-08-22",6100.0,6100.0,6100.0,6100.0,0],["2018-08-23",6100.0,6100.0,6100.0,6100.0,0],["2018-08-24",6100.0,6100.0,6100.0,6100.0,0],["2018-08-27",6100.0,6100.0,6100.0,6100.0,0],["2018-08-28",6100.0,6100.0,6100.0,6100.0,0],["2018-08-29",6000.0,6000.0,6000.0,6000.0,500],["2018-08-30",6000.0,6000.0,6000.0,6000.0,0],["2018-08-31",6000.0,6000.0,6000.0,6000.0,0],["2018-09-04",6000.0,6000.0,6000.0,6000.0,0],["2018-09-05",6000.0,6000.0,6000.0,6000.0,0],["2018-09-06",5400.0,5500.0,5400.0,5500.0,500],["2018-09-07",5500.0,5500.0,5500.0,5500.0,0],["2018-09-10",5500.0,5500.0,5500.0,5500.0,0],["2018-09-11",5500.0,5500.0,5500.0,5500.0,0],["2018-09-12",5500.0,5500.0,5500.0,5500.0,0],["2018-09-13",5500.0,5500.0,5500.0,5500.0,0],["2018-09-14",5500.0,5500.0,5500.0,5500.0,0],["2018-09-17",5500.0,5500.0,5500.0,5500.0,0],["2018-09-18",5500.0,5500.0,5500.0,5500.0,700],["2018-09-19",5500.0,5500.0,5500.0,5500.0,0],["2018-09-20",5000.0,5000.0,5000.0,5000.0,1000],["2018-09-21",5000.0,5000.0,5000.0,5000.0,1500],["2018-09-24",5000.0,5000.0,5000.0,5000.0,2000],["2018-09-25",4800.0,4800.0,4800.0,4800.0,1000],["2018-09-26",4800.0,4800.0,4800.0,4800.0,0],["2018-09-27",4800.0,4800.0,4800.0,4800.0,0],["2018-09-28",4800.0,4800.0,4800.0,4800.0,0],["2018-10-01",4600.0,5200.0,4600.0,5200.0,2100],["2018-10-02",5200.0,5200.0,5200.0,5200.0,0],["2018-10-03",4800.0,4800.0,4800.0,4800.0,1000],["2018-10-04",4900.0,4900.0,4700.0,4700.0,3000],["2018-10-05",4700.0,4700.0,4700.0,4700.0,0],["2018-10-08",4700.0,4700.0,4700.0,4700.0,0],["2018-10-09",4700.0,4700.0,4700.0,4700.0,0],["2018-10-10",4700.0,4700.0,4700.0,4700.0,0],["2018-10-11",4700.0,4700.0,4700.0,4700.0,0],["2018-10-12",4700.0,4700.0,4700.0,4700.0,0],["2018-10-15",4700.0,4700.0,4700.0,4700.0,0],["2018-10-16",4700.0,4700.0,4700.0,4700.0,0],["2018-10-17",4700.0,4700.0,4700.0,4700.0,0],["2018-10-18",4700.0,4700.0,4700.0,4700.0,0],["2018-10-19",4700.0,4700.0,4700.0,4700.0,0],["2018-10-22",4700.0,4700.0,4700.0,4700.0,0],["2018-10-23",4700.0,4700.0,4700.0,4700.0,0],["2018-10-24",4400.0,4700.0,4400.0,4700.0,4100],["2018-10-25",4700.0,4700.0,4700.0,4700.0,0],["2018-10-26",4700.0,4700.0,4700.0,4700.0,0],["2018-10-29",4700.0,4700.0,4700.0,4700.0,0],["2018-10-30",4700.0,4700.0,4700.0,4700.0,0],["2018-10-31",4700.0,4700.0,4700.0,4700.0,0],["2018-11-01",4700.0,4700.0,4700.0,4700.0,0],["2018-11-02",4700.0,4700.0,4700.0,4700.0,0],["2018-11-05",4700.0,4700.0,4700.0,4700.0,0],["2018-11-06",4700.0,4700.0,4700.0,4700.0,0],["2018-11-07",4700.0,4700.0,4700.0,4700.0,0],["2018-11-08",4700.0,4700.0,4700.0,4700.0,0],["2018-11-09",4700.0,4700.0,4700.0,4700.0,0],["2018-11-12",4300.0,4300.0,4300.0,4300.0,8300],["2018-11-13",4300.0,4300.0,4300.0,4300.0,0],["2018-11-14",4300.0,4300.0,4300.0,4300.0,0],["2018-11-15",4300.0,4300.0,4300.0,4300.0,0],["2018-11-16",4300.0,4300.0,4300.0,4300.0,0],["2018-11-19",4600.0,4600.0,4600.0,4600.0,100],["2018-11-20",4300.0,4300.0,4300.0,4300.0,400],["2018-11-21",4300.0,4300.0,4300.0,4300.0,0],["2018-11-22",4600.0,4600.0,4600.0,4600.0,3000],["2018-11-23",4600.0,4600.0,4600.0,4600.0,100],["2018-11-26",4600.0,4600.0,4600.0,4600.0,0],["2018-11-27",4600.0,4600.0,4600.0,4600.0,0],["2018-11-28",4600.0,4600.0,4600.0,4600.0,0],["2018-11-29",4600.0,4600.0,4600.0,4600.0,0],["2018-11-30",4600.0,4600.0,4600.0,4600.0,0],["2018-12-03",4600.0,4600.0,4600.0,4600.0,0],["2018-12-04",4600.0,4600.0,4600.0,4600.0,0],["2018-12-05",4600.0,4600.0,4600.0,4600.0,0],["2018-12-06",4600.0,4600.0,4600.0,4600.0,0],["2018-12-07",4300.0,4300.0,4300.0,4300.0,100],["2018-12-10",4300.0,4300.0,4300.0,4300.0,0],["2018-12-11",4300.0,4300.0,4300.0,4300.0,0],["2018-12-12",4300.0,4300.0,4300.0,4300.0,0],["2018-12-13",4300.0,4300.0,4300.0,4300.0,0],["2018-12-14",4300.0,4300.0,4300.0,4300.0,0],["2018-12-17",4300.0,4300.0,4300.0,4300.0,0],["2018-12-18",4300.0,4300.0,4300.0,4300.0,0],["2018-12-19",4300.0,4300.0,4300.0,4300.0,0],["2018-12-20",4300.0,4300.0,4300.0,4300.0,0],["2018-12-21",4400.0,4400.0,4200.0,4200.0,600],["2018-12-24",4000.0,4000.0,4000.0,4000.0,1500],["2018-12-25",3800.0,3800.0,3800.0,3800.0,700],["2018-12-26",3800.0,3800.0,3800.0,3800.0,0],["2018-12-27",3800.0,3800.0,3800.0,3800.0,0],["2018-12-28",4100.0,4100.0,4100.0,4100.0,200],["2019-01-02",4100.0,4100.0,4100.0,4100.0,0],["2019-01-03",4100.0,4100.0,4100.0,4100.0,0],["2019-01-04",3900.0,3900.0,3900.0,3900.0,100],["2019-01-07",3900.0,3900.0,3900.0,3900.0,0],["2019-01-08",3900.0,3900.0,3900.0,3900.0,0],["2019-01-09",3900.0,3900.0,3900.0,3900.0,0],["2019-01-10",3900.0,3900.0,3900.0,3900.0,0],["2019-01-11",3900.0,3900.0,3900.0,3900.0,300],["2019-01-14",3900.0,3900.0,3900.0,3900.0,300],["2019-01-15",3900.0,3900.0,3900.0,3900.0,0],["2019-01-16",3900.0,3900.0,3900.0,3900.0,2100],["2019-01-17",3900.0,3900.0,3900.0,3900.0,500],["2019-01-18",3900.0,3900.0,3900.0,3900.0,300],["2019-01-21",3900.0,3900.0,3900.0,3900.0,1000],["2019-01-22",3900.0,3900.0,3900.0,3900.0,1300],["2019-01-23",3900.0,3900.0,3900.0,3900.0,0],["2019-01-24",3900.0,3900.0,3900.0,3900.0,1200],["2019-01-25",3900.0,3900.0,3900.0,3900.0,500],["2019-01-28",3900.0,3900.0,3900.0,3900.0,0],["2019-01-29",3900.0,3900.0,3900.0,3900.0,0],["2019-01-30",3900.0,3900.0,3900.0,3900.0,0],["2019-01-31",3900.0,3900.0,3900.0,3900.0,2000],["2019-02-01",3900.0,3900.0,3900.0,3900.0,0],["2019-02-11",3900.0,3900.0,3900.0,3900.0,0],["2019-02-12",3900.0,3900.0,3900.0,3900.0,0],["2019-02-13",3900.0,3900.0,3900.0,3900.0,300],["2019-02-14",3900.0,3900.0,3900.0,3900.0,1000],["2019-02-15",3900.0,3900.0,3900.0,3900.0,500],["2019-02-18",3900.0,3900.0,3900.0,3900.0,0],["2019-02-19",3900.0,3900.0,3900.0,3900.0,0],["2019-02-20",4200.0,4200.0,4200.0,4200.0,1000],["2019-02-21",4200.0,4200.0,4200.0,4200.0,0],["2019-02-22",4200.0,4200.0,4200.0,4200.0,0],["2019-02-25",4200.0,4200.0,4200.0,4200.0,0],["2019-02-26",4200.0,4200.0,4200.0,4200.0,0],["2019-02-27",4200.0,4200.0,4200.0,4200.0,0],["2019-02-28",4200.0,4200.0,4200.0,4200.0,0],["2019-03-01",4200.0,4200.0,4200.0,4200.0,0],["2019-03-04",4200.0,4200.0,4200.0,4200.0,0],["2019-03-05",4200.0,4200.0,4200.0,4200.0,0],["2019-03-06",4200.0,4600.0,4200.0,4600.0,5200],["2019-03-07",5000.0,5000.0,5000.0,5000.0,1600],["2019-03-08",5100.0,5300.0,5100.0,5300.0,12300],["2019-03-11",5300.0,5300.0,5300.0,5300.0,0],["2019-03-12",5300.0,5300.0,5300.0,5300.0,100],["2019-03-13",5300.0,5300.0,5300.0,5300.0,0],["2019-03-14",5300.0,5300.0,5300.0,5300.0,0],["2019-03-15",5300.0,5300.0,5300.0,5300.0,0],["2019-03-18",5300.0,5300.0,5300.0,5300.0,0],["2019-03-19",5800.0,5800.0,5800.0,5800.0,10500],["2019-03-20",5600.0,5900.0,5600.0,5900.0,11100],["2019-03-21",6400.0,6400.0,6400.0,6400.0,19000],["2019-03-22",6800.0,6800.0,6800.0,6800.0,101900],["2019-03-25",6800.0,6800.0,6800.0,6800.0,0],["2019-03-26",6800.0,6800.0,6800.0,6800.0,0],["2019-03-27",6800.0,6800.0,6800.0,6800.0,0],["2019-03-28",6800.0,7000.0,6800.0,6900.0,382000],["2019-03-29",7500.0,7500.0,7300.0,7400.0,18900],["2019-04-01",6700.0,6700.0,6700.0,6700.0,100],["2019-04-02",6100.0,6100.0,6100.0,6100.0,1500],["2019-04-03",6700.0,6700.0,6700.0,6700.0,1300],["2019-04-04",7300.0,7300.0,7300.0,7300.0,14700],["2019-04-05",8000.0,8000.0,7900.0,8000.0,34800],["2019-04-08",7200.0,7200.0,7200.0,7200.0,100],["2019-04-09",7900.0,7900.0,7700.0,7900.0,36600],["2019-04-10",7900.0,7900.0,7900.0,7900.0,100],["2019-04-11",8300.0,8600.0,7300.0,7300.0,36400],["2019-04-12",8000.0,8000.0,8000.0,8000.0,5000],["2019-04-16",7200.0,7200.0,7200.0,7200.0,100],["2019-04-17",7000.0,7000.0,7000.0,7000.0,300],["2019-04-18",7000.0,7000.0,7000.0,7000.0,0],["2019-04-19",7000.0,7000.0,7000.0,7000.0,0],["2019-04-22",7000.0,7000.0,7000.0,7000.0,0],["2019-04-23",7700.0,7700.0,7700.0,7700.0,100],["2019-04-24",7700.0,7700.0,7700.0,7700.0,0],["2019-04-25",7700.0,7700.0,7700.0,7700.0,0],["2019-04-26",7700.0,7700.0,7700.0,7700.0,0],["2019-05-02",7700.0,7700.0,7700.0,7700.0,0],["2019-05-03",7700.0,7700.0,7700.0,7700.0,0],["2019-05-06",7700.0,7700.0,7700.0,7700.0,0],["2019-05-07",7700.0,7700.0,7700.0,7700.0,0],["2019-05-08",7700.0,7700.0,7700.0,7700.0,0],["2019-05-09",7700.0,7700.0,7700.0,7700.0,0],["2019-05-10",7000.0,7000.0,7000.0,7000.0,200],["2019-05-13",7000.0,7000.0,7000.0,7000.0,0],["2019-05-14",7000.0,7000.0,7000.0,7000.0,0],["2019-05-15",6300.0,6300.0,6300.0,6300.0,900],["2019-05-16",6300.0,6300.0,6300.0,6300.0,1200],["2019-05-17",6300.0,6300.0,6300.0,6300.0,0],["2019-05-20",6300.0,6300.0,6300.0,6300.0,0],["2019-05-21",6300.0,6300.0,6300.0,6300.0,0],["2019-05-22",6300.0,6300.0,6300.0,6300.0,0],["2019-05-23",6300.0,6300.0,6300.0,6300.0,0],["2019-05-24",6300.0,6300.0,6300.0,6300.0,0],["2019-05-27",6300.0,6300.0,6300.0,6300.0,0],["2019-05-28",6300.0,6300.0,6300.0,6300.0,0],["2019-05-29",6300.0,6300.0,6300.0,6300.0,0],["2019-05-30",6300.0,6300.0,6300.0,6300.0,0],["2019-05-31",6300.0,6300.0,6300.0,6300.0,0],["2019-06-03",6300.0,6300.0,6300.0,6300.0,0],["2019-06-04",6300.0,6300.0,6300.0,6300.0,0],["2019-06-05",6300.0,6300.0,6300.0,6300.0,0],["2019-06-06",6300.0,6300.0,6300.0,6300.0,0],["2019-06-07",6300.0,6300.0,6300.0,6300.0,0],["2019-06-10",6300.0,6300.0,6300.0,6300.0,0],["2019-06-11",6300.0,6300.0,6300.0,6300.0,0],["2019-06-12",6300.0,6300.0,6300.0,6300.0,0],["2019-06-13",6300.0,6300.0,6300.0,6300.0,0],["2019-06-14",5700.0,5700.0,5700.0,5700.0,100],["2019-06-17",5700.0,5700.0,5700.0,5700.0,0],["2019-06-18",5700.0,5700.0,5700.0,5700.0,504700],["2019-06-19",5200.0,5200.0,5200.0,5200.0,145400],["2019-06-20",5200.0,5200.0,5200.0,5200.0,0],["2019-06-21",5200.0,5200.0,5200.0,5200.0,0],["2019-06-24",5200.0,5200.0,5200.0,5200.0,0],["2019-06-25",5200.0,5200.0,5200.0,5200.0,0],["2019-06-26",5200.0,5200.0,5200.0,5200.0,0],["2019-06-27",5200.0,5200.0,5200.0,5200.0,0],["2019-06-28",5200.0,5200.0,5200.0,5200.0,0],["2019-07-01",4700.0,4700.0,4700.0,4700.0,2000],["2019-07-02",4700.0,4700.0,4700.0,4700.0,0],["2019-07-03",4700.0,4700.0,4700.0,4700.0,0],["2019-07-04",4700.0,4700.0,4700.0,4700.0,0],["2019-07-05",4700.0,4700.0,4700.0,4700.0,0],["2019-07-08",4300.0,4500.0,4300.0,4500.0,3000],["2019-07-09",4500.0,4500.0,4500.0,4500.0,0],["2019-07-10",4500.0,4500.0,4500.0,4500.0,0],["2019-07-11",4500.0,4500.0,4500.0,4500.0,0],["2019-07-12",4500.0,4500.0,4500.0,4500.0,0],["2019-07-15",4500.0,4500.0,4500.0,4500.0,0],["2019-07-16",4500.0,4500.0,4500.0,4500.0,0],["2019-07-17",4500.0,4500.0,4500.0,4500.0,0],["2019-07-18",4500.0,4500.0,4500.0,4500.0,0],["2019-07-19",4500.0,4500.0,4500.0,4500.0,0],["2019-07-22",4500.0,4500.0,4500.0,4500.0,0],["2019-07-23",4500.0,4500.0,4500.0,4500.0,0],["2019-07-24",4500.0,4500.0,4500.0,4500.0,0],["2019-07-25",4500.0,4500.0,4500.0,4500.0,0],["2019-07-26",4500.0,4500.0,4500.0,4500.0,0],["2019-07-29",4500.0,4500.0,4500.0,4500.0,0],["2019-07-30",4500.0,4500.0,4500.0,4500.0,0],["2019-07-31",4500.0,4500.0,4500.0,4500.0,0],["2019-08-01",4500.0,4500.0,4500.0,4500.0,0],["2019-08-02",4500.0,4500.0,4500.0,4500.0,0],["2019-08-05",4500.0,4500.0,4500.0,4500.0,0],["2019-08-06",4500.0,4500.0,4500.0,4500.0,0],["2019-08-07",4500.0,4500.0,4500.0,4500.0,0],["2019-08-08",4500.0,4500.0,4500.0,4500.0,0],["2019-08-09",4500.0,4500.0,4500.0,4500.0,0],["2019-08-12",4100.0,4100.0,4100.0,4100.0,100],["2019-08-13",4100.0,4100.0,4100.0,4100.0,0],["2019-08-14",3700.0,3700.0,3700.0,3700.0,2000],["2019-08-15",3700.0,3700.0,3700.0,3700.0,0],["2019-08-16",3700.0,3700.0,3700.0,3700.0,0],["2019-08-19",3900.0,3900.0,3900.0,3900.0,1500],["2019-08-20",4000.0,4000.0,4000.0,4000.0,200],["2019-08-21",4400.0,4400.0,4400.0,4400.0,100],["2019-08-22",4400.0,4400.0,4400.0,4400.0,0],["2019-08-23",4800.0,4800.0,4800.0,4800.0,100],["2019-08-26",4800.0,4800.0,4800.0,4800.0,0],["2019-08-27",4800.0,4800.0,4800.0,4800.0,0],["2019-08-28",5200.0,5200.0,5200.0,5200.0,100],["2019-08-29",5700.0,5700.0,5700.0,5700.0,1000],["2019-08-30",5300.0,5300.0,5300.0,5300.0,10000],["2019-09-03",5800.0,5800.0,5800.0,5800.0,100],["2019-09-04",5800.0,5800.0,5800.0,5800.0,0],["2019-09-05",5800.0,5800.0,5800.0,5800.0,0],["2019-09-06",5800.0,5800.0,5800.0,5800.0,0],["2019-09-09",6300.0,6300.0,6300.0,6300.0,100],["2019-09-10",6300.0,6300.0,6300.0,6300.0,0],["2019-09-11",6900.0,6900.0,6900.0,6900.0,300],["2019-09-12",7500.0,7500.0,7500.0,7500.0,100],["2019-09-13",8200.0,8200.0,8200.0,8200.0,100],["2019-09-16",8200.0,8200.0,8200.0,8200.0,0],["2019-09-17",8200.0,8200.0,8200.0,8200.0,0],["2019-09-18",8200.0,8200.0,8200.0,8200.0,0],["2019-09-19",8600.0,8600.0,8600.0,8600.0,100],["2019-09-20",8600.0,8600.0,8600.0,8600.0,0],["2019-09-23",8600.0,8600.0,8600.0,8600.0,0],["2019-09-24",8600.0,8600.0,8600.0,8600.0,0],["2019-09-25",8600.0,8600.0,8600.0,8600.0,0],["2019-09-26",8400.0,8400.0,8300.0,8300.0,14800],["2019-09-27",8300.0,8300.0,8300.0,8300.0,0],["2019-09-30",8300.0,8300.0,8300.0,8300.0,0],["2019-10-01",8300.0,8300.0,8300.0,8300.0,115000],["2019-10-02",8300.0,8300.0,8300.0,8300.0,0],["2019-10-03",8300.0,8300.0,8300.0,8300.0,0],["2019-10-04",8300.0,8300.0,8300.0,8300.0,0],["2019-10-07",8300.0,8300.0,8300.0,8300.0,0],["2019-10-08",8300.0,8300.0,8300.0,8300.0,0],["2019-10-09",7500.0,7500.0,7500.0,7500.0,100],["2019-10-10",6800.0,6800.0,6800.0,6800.0,100],["2019-10-11",6800.0,6800.0,6800.0,6800.0,0],["2019-10-14",6200.0,6200.0,6200.0,6200.0,100],["2019-10-15",6200.0,6200.0,6200.0,6200.0,0],["2019-10-16",6200.0,6200.0,6200.0,6200.0,0],["2019-10-17",6200.0,6200.0,6200.0,6200.0,0],["2019-10-18",6200.0,6200.0,6200.0,6200.0,0],["2019-10-21",6200.0,6200.0,6200.0,6200.0,0],["2019-10-22",6200.0,6200.0,6200.0,6200.0,0],["2019-10-23",6200.0,6200.0,6200.0,6200.0,0],["2019-10-24",6200.0,6200.0,6200.0,6200.0,0],["2019-10-25",6200.0,6200.0,6200.0,6200.0,0],["2019-10-28",6200.0,6200.0,6200.0,6200.0,0],["2019-10-29",6200.0,6200.0,6200.0,6200.0,0],["2019-10-30",6200.0,6200.0,6200.0,6200.0,0],["2019-10-31",6200.0,6200.0,6200.0,6200.0,0],["2019-11-01",6200.0,6200.0,6200.0,6200.0,0],["2019-11-04",6200.0,6200.0,6200.0,6200.0,0],["2019-11-05",6200.0,6200.0,6200.0,6200.0,0],["2019-11-06",6200.0,6200.0,6200.0,6200.0,0],["2019-11-07",6200.0,6200.0,6200.0,6200.0,0],["2019-11-08",6200.0,6200.0,6200.0,6200.0,0],["2019-11-11",6200.0,6200.0,6200.0,6200.0,0],["2019-11-12",6200.0,6200.0,6200.0,6200.0,0],["2019-11-13",6200.0,6200.0,6200.0,6200.0,0],["2019-11-14",6200.0,6200.0,6200.0,6200.0,0],["2019-11-15",6200.0,6200.0,6200.0,6200.0,0],["2019-11-18",5700.0,6800.0,5700.0,6800.0,1300],["2019-11-19",6300.0,7300.0,6300.0,7300.0,3100],["2019-11-20",7500.0,7500.0,7500.0,7500.0,100],["2019-11-21",7400.0,7400.0,7400.0,7400.0,175100],["2019-11-22",6700.0,6700.0,6700.0,6700.0,200],["2019-11-25",7300.0,7300.0,7300.0,7300.0,300],["2019-11-26",8000.0,8000.0,8000.0,8000.0,400],["2019-11-27",7200.0,8800.0,7200.0,8800.0,1100],["2019-11-28",9500.0,9500.0,9500.0,9500.0,100],["2019-11-29",9500.0,9500.0,9500.0,9500.0,546000],["2019-12-02",8700.0,8700.0,8700.0,8700.0,200],["2019-12-03",8000.0,8000.0,8000.0,8000.0,100],["2019-12-04",7200.0,7200.0,7200.0,7200.0,546100],["2019-12-05",6700.0,6700.0,6600.0,6600.0,6100],["2019-12-06",6600.0,6600.0,6600.0,6600.0,0],["2019-12-09",6000.0,6000.0,6000.0,6000.0,300],["2019-12-10",6000.0,6000.0,6000.0,6000.0,0],["2019-12-11",6000.0,6000.0,6000.0,6000.0,0],["2019-12-12",6000.0,6000.0,6000.0,6000.0,0],["2019-12-13",6000.0,6000.0,6000.0,6000.0,0],["2019-12-16",5400.0,5400.0,5400.0,5400.0,100],["2019-12-17",5400.0,5400.0,5400.0,5400.0,0],["2019-12-18",5400.0,5400.0,5400.0,5400.0,0],["2019-12-19",5000.0,5100.0,5000.0,5100.0,1400],["2019-12-20",5100.0,5100.0,5100.0,5100.0,0],["2019-12-23",5100.0,5100.0,5100.0,5100.0,0],["2019-12-24",4600.0,4600.0,4600.0,4600.0,200],["2019-12-25",4200.0,4200.0,4200.0,4200.0,100],["2019-12-26",4200.0,4200.0,4200.0,4200.0,0],["2019-12-27",3800.0,3800.0,3800.0,3800.0,100],["2019-12-30",3800.0,3800.0,3800.0,3800.0,558000],["2019-12-31",4100.0,4100.0,4100.0,4100.0,100],["2020-01-02",4500.0,4500.0,4500.0,4500.0,100],["2020-01-03",4900.0,4900.0,4900.0,4900.0,100],["2020-01-06",5300.0,5300.0,5300.0,5300.0,300],["2020-01-07",5800.0,5800.0,5800.0,5800.0,300],["2020-01-08",6300.0,6300.0,6300.0,6300.0,100],["2020-01-09",6900.0,6900.0,6900.0,6900.0,300],["2020-01-10",6900.0,6900.0,6300.0,6300.0,1400],["2020-01-13",6300.0,6300.0,6300.0,6300.0,0],["2020-01-14",6300.0,6300.0,6300.0,6300.0,0],["2020-01-15",6300.0,6300.0,6300.0,6300.0,0],["2020-01-16",6300.0,6300.0,6300.0,6300.0,0],["2020-01-17",6300.0,6300.0,6300.0,6300.0,200],["2020-01-20",6300.0,6300.0,6300.0,6300.0,0],["2020-01-21",6300.0,6300.0,6300.0,6300.0,0],["2020-01-22",6800.0,6800.0,6800.0,6800.0,100],["2020-01-30",6800.0,6800.0,6800.0,6800.0,0],["2020-01-31",6800.0,6800.0,6800.0,6800.0,0],["2020-02-03",6800.0,6800.0,6800.0,6800.0,0],["2020-02-04",6800.0,6800.0,6800.0,6800.0,0],["2020-02-05",7200.0,7200.0,7200.0,7200.0,100],["2020-02-06",7200.0,7200.0,7200.0,7200.0,0],["2020-02-07",7200.0,7200.0,7200.0,7200.0,0],["2020-02-10",7200.0,7200.0,7200.0,7200.0,0],["2020-02-11",7200.0,7200.0,7200.0,7200.0,0],["2020-02-12",7200.0,7200.0,7200.0,7200.0,0],["2020-02-13",7200.0,7200.0,7200.0,7200.0,0],["2020-02-14",7200.0,7200.0,7200.0,7200.0,0],["2020-02-17",7200.0,7200.0,7200.0,7200.0,0],["2020-02-18",7200.0,7200.0,7200.0,7200.0,0],["2020-02-19",6500.0,6500.0,6500.0,6500.0,100],["2020-02-20",6000.0,6000.0,6000.0,6000.0,100],["2020-02-21",6000.0,6000.0,6000.0,6000.0,0],["2020-02-24",6000.0,6000.0,6000.0,6000.0,0],["2020-02-25",6000.0,6000.0,6000.0,6000.0,0],["2020-02-26",6000.0,6000.0,6000.0,6000.0,0],["2020-02-27",6000.0,6000.0,6000.0,6000.0,0],["2020-02-28",6000.0,6000.0,6000.0,6000.0,0],["2020-03-02",6000.0,6000.0,6000.0,6000.0,0],["2020-03-03",6000.0,6000.0,6000.0,6000.0,0],["2020-03-04",6000.0,6000.0,6000.0,6000.0,0],["2020-03-05",6000.0,6000.0,6000.0,6000.0,0],["2020-03-06",6400.0,6400.0,6400.0,6400.0,400],["2020-03-09",6400.0,6400.0,6400.0,6400.0,0],["2020-03-10",6400.0,6400.0,6400.0,6400.0,0],["2020-03-11",6400.0,6400.0,6400.0,6400.0,0],["2020-03-12",6400.0,6400.0,6400.0,6400.0,0],["2020-03-13",6400.0,6400.0,6400.0,6400.0,0],["2020-03-16",6400.0,6400.0,6400.0,6400.0,0],["2020-03-17",6400.0,6400.0,6400.0,6400.0,0],["2020-03-18",6400.0,6400.0,6400.0,6400.0,0],["2020-03-19",6400.0,6400.0,6400.0,6400.0,0],["2020-03-20",6400.0,6400.0,6400.0,6400.0,0],["2020-03-23",6800.0,6800.0,6800.0,6800.0,200],["2020-03-24",6800.0,6800.0,6800.0,6800.0,0],["2020-03-25",6800.0,6800.0,6800.0,6800.0,0],["2020-03-26",6800.0,6800.0,6800.0,6800.0,0],["2020-03-27",6800.0,6800.0,6800.0,6800.0,0],["2020-03-30",6800.0,6800.0,6800.0,6800.0,0],["2020-03-31",6800.0,6800.0,6800.0,6800.0,0],["2020-04-01",6800.0,6800.0,6800.0,6800.0,0],["2020-04-03",6800.0,6800.0,6800.0,6800.0,0],["2020-04-06",6800.0,6800.0,6800.0,6800.0,0],["2020-04-07",6800.0,6800.0,6800.0,6800.0,0],["2020-04-08",6800.0,6800.0,6800.0,6800.0,0],["2020-04-09",6800.0,6800.0,6800.0,6800.0,0],["2020-04-10",6800.0,6800.0,6800.0,6800.0,0],["2020-04-13",6800.0,6800.0,6800.0,6800.0,0],["2020-04-14",6800.0,6800.0,6800.0,6800.0,0],["2020-04-15",6800.0,6800.0,6800.0,6800.0,0],["2020-04-16",6200.0,6200.0,6200.0,6200.0,200],["2020-04-17",6200.0,6200.0,6200.0,6200.0,0],["2020-04-20",6200.0,6200.0,6200.0,6200.0,0],["2020-04-21",6200.0,6200.0,6200.0,6200.0,0],["2020-04-22",5600.0,6200.0,5600.0,6100.0,700],["2020-04-23",6100.0,6100.0,6100.0,6100.0,0],["2020-04-24",6100.0,6100.0,6100.0,6100.0,0],["2020-04-27",5500.0,6500.0,5500.0,6500.0,1500],["2020-04-28",6500.0,6500.0,6500.0,6500.0,0],["2020-04-29",6500.0,6500.0,6500.0,6500.0,0],["2020-05-04",6500.0,6500.0,6500.0,6500.0,0],["2020-05-05",6500.0,6500.0,6500.0,6500.0,0],["2020-05-06",6500.0,6500.0,6500.0,6500.0,0],["2020-05-07",6500.0,6500.0,6500.0,6500.0,0],["2020-05-08",6500.0,6500.0,6500.0,6500.0,0],["2020-05-11",6500.0,6500.0,6500.0,6500.0,0],["2020-05-12",6500.0,6500.0,6500.0,6500.0,0],["2020-05-13",5900.0,5900.0,5900.0,5900.0,300],["2020-05-14",5900.0,5900.0,5900.0,5900.0,0],["2020-05-15",5400.0,5400.0,5400.0,5400.0,5000],["2020-05-18",5400.0,5400.0,5400.0,5400.0,0],["2020-05-19",5400.0,5400.0,5400.0,5400.0,504500],["2020-05-20",5400.0,5400.0,5400.0,5400.0,0],["2020-05-21",5400.0,5400.0,5400.0,5400.0,0],["2020-05-22",4900.0,4900.0,4900.0,4900.0,100],["2020-05-25",4900.0,4900.0,4900.0,4900.0,0],["2020-05-26",4500.0,5300.0,4500.0,5300.0,600],["2020-05-27",5300.0,5300.0,5300.0,5300.0,0],["2020-05-28",5300.0,5300.0,5300.0,5300.0,0],["2020-05-29",5300.0,5300.0,5300.0,5300.0,0],["2020-06-01",5300.0,5300.0,5300.0,5300.0,0],["2020-06-02",5300.0,5300.0,5300.0,5300.0,0],["2020-06-03",5300.0,5300.0,5300.0,5300.0,0],["2020-06-04",5300.0,5300.0,5300.0,5300.0,0],["2020-06-05",5300.0,5300.0,5300.0,5300.0,0],["2020-06-08",5300.0,5300.0,5300.0,5300.0,0],["2020-06-09",5300.0,5300.0,5300.0,5300.0,0],["2020-06-10",5300.0,5300.0,5300.0,5300.0,0],["2020-06-11",5300.0,5300.0,5300.0,5300.0,0],["2020-06-12",5300.0,5300.0,5300.0,5300.0,0],["2020-06-15",5300.0,5300.0,5300.0,5300.0,0],["2020-06-16",5300.0,5300.0,5300.0,5300.0,0],["2020-06-17",5300.0,5300.0,5300.0,5300.0,0],["2020-06-18",5300.0,5300.0,5300.0,5300.0,0],["2020-06-19",5300.0,5300.0,5300.0,5300.0,40000],["2020-06-22",4800.0,4800.0,4800.0,4800.0,1500],["2020-06-23",4400.0,4400.0,4400.0,4400.0,10000],["2020-06-24",4400.0,4400.0,4400.0,4400.0,0],["2020-06-25",4400.0,4400.0,4400.0,4400.0,0],["2020-06-26",4000.0,4000.0,4000.0,4000.0,800],["2020-06-29",4000.0,4000.0,4000.0,4000.0,0],["2020-06-30",4000.0,4000.0,4000.0,4000.0,0],["2020-07-01",4000.0,4000.0,4000.0,4000.0,0],["2020-07-02",4000.0,4000.0,4000.0,4000.0,0],["2020-07-03",3600.0,3600.0,3600.0,3600.0,2000],["2020-07-06",3600.0,3600.0,3600.0,3600.0,0],["2020-07-07",3600.0,3600.0,3600.0,3600.0,3000],["2020-07-08",3600.0,3900.0,3600.0,3900.0,1500],["2020-07-09",3900.0,3900.0,3900.0,3900.0,0],["2020-07-10",3900.0,3900.0,3900.0,3900.0,0],["2020-07-13",3900.0,3900.0,3900.0,3900.0,0],["2020-07-14",3900.0,3900.0,3900.0,3900.0,0],["2020-07-15",4200.0,4200.0,4200.0,4200.0,100],["2020-07-16",4200.0,4200.0,4200.0,4200.0,0],["2020-07-17",4200.0,4200.0,4200.0,4200.0,0],["2020-07-20",4200.0,4200.0,4200.0,4200.0,0],["2020-07-21",4200.0,4200.0,4200.0,4200.0,0],["2020-07-22",4600.0,4600.0,4600.0,4600.0,100],["2020-07-23",4600.0,4600.0,4600.0,4600.0,0],["2020-07-24",4600.0,4600.0,4600.0,4600.0,0],["2020-07-27",4200.0,4200.0,4200.0,4200.0,500],["2020-07-28",4200.0,4200.0,4200.0,4200.0,100],["2020-07-29",4200.0,4200.0,4200.0,4200.0,0],["2020-07-30",4200.0,4200.0,4200.0,4200.0,0],["2020-07-31",4200.0,4200.0,4200.0,4200.0,0],["2020-08-03",4200.0,4200.0,4200.0,4200.0,0],["2020-08-04",4200.0,4200.0,4200.0,4200.0,0],["2020-08-05",4200.0,4200.0,4200.0,4200.0,0],["2020-08-06",4000.0,4000.0,4000.0,4000.0,17100],["2020-08-07",4000.0,4000.0,4000.0,4000.0,0],["2020-08-10",4000.0,4000.0,4000.0,4000.0,1000],["2020-08-11",3700.0,3700.0,3600.0,3600.0,5300],["2020-08-12",3800.0,3800.0,3800.0,3800.0,500],["2020-08-13",3800.0,3800.0,3500.0,3500.0,8000],["2020-08-14",3500.0,3500.0,3500.0,3500.0,0],["2020-08-17",3800.0,3800.0,3800.0,3800.0,600],["2020-08-18",3500.0,3500.0,3500.0,3500.0,1710200],["2020-08-19",3500.0,3500.0,3500.0,3500.0,0],["2020-08-20",3500.0,3500.0,3500.0,3500.0,600],["2020-08-21",3500.0,3500.0,3500.0,3500.0,0],["2020-08-24",3300.0,3500.0,3300.0,3500.0,6100],["2020-08-25",3500.0,3500.0,3500.0,3500.0,0],["2020-08-26",3300.0,3300.0,3300.0,3300.0,6800],["2020-08-27",3300.0,3300.0,3300.0,3300.0,0],["2020-08-28",3600.0,3600.0,3600.0,3600.0,17400],["2020-08-31",3900.0,3900.0,3900.0,3900.0,11000],["2020-09-01",4200.0,4200.0,4200.0,4200.0,1737600],["2020-09-03",4600.0,4600.0,4600.0,4600.0,69300],["2020-09-04",5000.0,5000.0,4500.0,5000.0,58400],["2020-09-07",5500.0,5500.0,4800.0,5000.0,64900],["2020-09-08",4600.0,4600.0,4500.0,4500.0,16700],["2020-09-09",4100.0,4200.0,4100.0,4200.0,19200],["2020-09-10",3900.0,3900.0,3800.0,3800.0,32400],["2020-09-11",3800.0,4100.0,3500.0,4000.0,37900],["2020-09-14",4100.0,4300.0,4000.0,4000.0,21600],["2020-09-15",4000.0,4000.0,3900.0,4000.0,576600],["2020-09-16",4000.0,4000.0,3700.0,4000.0,26900],["2020-09-17",4000.0,4000.0,3700.0,4000.0,26900],["2020-09-18",3900.0,4100.0,3900.0,4000.0,900],["2020-09-21",3700.0,3800.0,3700.0,3700.0,6500],["2020-09-22",3900.0,3900.0,3600.0,3700.0,45400],["2020-09-23",3700.0,4000.0,3700.0,4000.0,47100],["2020-09-24",4200.0,4200.0,4000.0,4200.0,5000],["2020-09-25",4200.0,4200.0,4200.0,4200.0,1000],["2020-09-28",3900.0,4100.0,3900.0,3900.0,4100],["2020-09-29",3900.0,4200.0,3900.0,4200.0,11700],["2020-09-30",3900.0,4100.0,3900.0,4100.0,1800],["2020-10-01",3900.0,4000.0,3900.0,3900.0,4800],["2020-10-02",3900.0,3900.0,3900.0,3900.0,13100],["2020-10-05",4100.0,4100.0,4100.0,4100.0,100],["2020-10-06",4100.0,4100.0,4100.0,4100.0,0],["2020-10-07",3800.0,4100.0,3700.0,3700.0,41400],["2020-10-08",3700.0,3700.0,3700.0,3700.0,21600],["2020-10-09",3700.0,3700.0,3700.0,3700.0,8000],["2020-10-12",3700.0,3700.0,3700.0,3700.0,6700],["2020-10-13",3700.0,3700.0,3700.0,3700.0,10400],["2020-10-14",3700.0,3700.0,3600.0,3600.0,3400],["2020-10-15",3700.0,3800.0,3700.0,3800.0,20100],["2020-10-16",3800.0,3800.0,3800.0,3800.0,1000],["2020-10-19",3700.0,3800.0,3700.0,3800.0,19900],["2020-10-20",3700.0,3700.0,3700.0,3700.0,2100],["2020-10-21",3700.0,3700.0,3700.0,3700.0,3100],["2020-10-22",3800.0,4000.0,3700.0,4000.0,6900],["2020-10-23",3900.0,3900.0,3900.0,3900.0,1100],["2020-10-26",3700.0,3700.0,3700.0,3700.0,74700],["2020-10-27",3700.0,3800.0,3700.0,3800.0,5400],["2020-10-28",3800.0,3800.0,3700.0,3800.0,5900],["2020-10-29",3800.0,3900.0,3800.0,3800.0,4000],["2020-10-30",3800.0,3800.0,3800.0,3800.0,5000],["2020-11-02",3800.0,3800.0,3800.0,3800.0,0],["2020-11-03",3800.0,3800.0,3800.0,3800.0,0],["2020-11-04",3600.0,3800.0,3500.0,3800.0,7600],["2020-11-05",3800.0,4000.0,3800.0,3800.0,8000],["2020-11-06",3900.0,3900.0,3800.0,3800.0,5100],["2020-11-09",3800.0,3800.0,3800.0,3800.0,0],["2020-11-10",3800.0,3800.0,3800.0,3800.0,100],["2020-11-11",3800.0,3800.0,3800.0,3800.0,6400],["2020-11-12",3800.0,3800.0,3800.0,3800.0,3000],["2020-11-13",3800.0,3800.0,3600.0,3600.0,10000],["2020-11-16",3900.0,3900.0,3700.0,3700.0,14700],["2020-11-17",3900.0,3900.0,3900.0,3900.0,4000],["2020-11-18",3900.0,3900.0,3900.0,3900.0,1900],["2020-11-19",3800.0,3800.0,3800.0,3800.0,8600],["2020-11-20",3800.0,3800.0,3800.0,3800.0,71700],["2020-11-23",4000.0,4000.0,3700.0,3900.0,20600],["2020-11-24",3900.0,4000.0,3900.0,3900.0,10300],["2020-11-25",3900.0,3900.0,3900.0,3900.0,10000],["2020-11-26",3900.0,3900.0,3800.0,3900.0,25700],["2020-11-27",3900.0,3900.0,3900.0,3900.0,1000],["2020-11-30",3900.0,3900.0,3800.0,3900.0,7700],["2020-12-01",3900.0,3900.0,3900.0,3900.0,0],["2020-12-02",3900.0,3900.0,3900.0,3900.0,1000],["2020-12-03",3600.0,3600.0,3600.0,3600.0,200],["2020-12-04",3900.0,3900.0,3600.0,3600.0,200],["2020-12-07",3700.0,3700.0,3600.0,3600.0,3000],["2020-12-08",3700.0,3900.0,3700.0,3800.0,2000],["2020-12-09",3800.0,3800.0,3800.0,3800.0,0],["2020-12-10",3700.0,3800.0,3700.0,3800.0,600],["2020-12-11",3800.0,3800.0,3800.0,3800.0,0],["2020-12-14",3700.0,3700.0,3700.0,3700.0,1100],["2020-12-15",3700.0,3700.0,3700.0,3700.0,1000],["2020-12-16",3700.0,3700.0,3700.0,3700.0,500],["2020-12-17",3700.0,3700.0,3600.0,3600.0,400],["2020-12-18",3600.0,3600.0,3600.0,3600.0,0],["2020-12-21",3600.0,3800.0,3600.0,3700.0,22100],["2020-12-22",3700.0,4000.0,3400.0,4000.0,42100],["2020-12-23",4400.0,4400.0,3800.0,4300.0,1900],["2020-12-24",4400.0,4400.0,3900.0,3900.0,17300],["2020-12-25",3800.0,3800.0,3800.0,3800.0,5000],["2020-12-28",4100.0,4100.0,4000.0,4000.0,300],["2020-12-29",3800.0,4000.0,3800.0,4000.0,11200],["2020-12-30",4000.0,4000.0,4000.0,4000.0,0],["2020-12-31",4000.0,4000.0,3900.0,3900.0,600],["2021-01-04",3900.0,3900.0,3700.0,3700.0,1300],["2021-01-05",3800.0,4000.0,3800.0,4000.0,14500],["2021-01-06",3800.0,4000.0,3700.0,4000.0,2600],["2021-01-07",4000.0,4000.0,4000.0,4000.0,100],["2021-01-08",4000.0,4000.0,3700.0,4000.0,1900],["2021-01-11",3800.0,3800.0,3800.0,3800.0,1000],["2021-01-12",3900.0,3900.0,3900.0,3900.0,2400],["2021-01-13",3900.0,4200.0,3900.0,4200.0,29900],["2021-01-14",4300.0,4600.0,4300.0,4600.0,21000],["2021-01-15",5000.0,5000.0,4600.0,4600.0,13400],["2021-01-18",4400.0,4900.0,4300.0,4900.0,8800],["2021-01-19",5100.0,5100.0,4500.0,4500.0,1400],["2021-01-20",4500.0,4800.0,4100.0,4700.0,700],["2021-01-21",4800.0,4800.0,4600.0,4600.0,12300],["2021-01-22",4600.0,4600.0,4600.0,4600.0,100],["2021-01-25",4600.0,4600.0,4600.0,4600.0,0],["2021-01-26",4200.0,4900.0,4200.0,4200.0,6500],["2021-01-27",4500.0,4500.0,3800.0,4500.0,35700],["2021-01-28",4100.0,4100.0,4100.0,4100.0,8300],["2021-01-29",4100.0,4100.0,4100.0,4100.0,0],["2021-02-01",3800.0,3800.0,3800.0,3800.0,12400],["2021-02-02",3800.0,3800.0,3500.0,3500.0,22200],["2021-02-03",3800.0,3800.0,3800.0,3800.0,2800],["2021-02-04",4000.0,4000.0,4000.0,4000.0,500],["2021-02-05",4000.0,4000.0,3600.0,3800.0,6600],["2021-02-08",3800.0,3800.0,3800.0,3800.0,7000],["2021-02-09",3800.0,3800.0,3800.0,3800.0,0],["2021-02-17",3800.0,3800.0,3800.0,3800.0,2900],["2021-02-18",4000.0,4100.0,4000.0,4100.0,44100],["2021-02-19",4100.0,4100.0,4100.0,4100.0,4300],["2021-02-22",4000.0,4000.0,4000.0,4000.0,200],["2021-02-23",4200.0,4200.0,4200.0,4200.0,100],["2021-02-24",4200.0,4200.0,4200.0,4200.0,100],["2021-02-25",3900.0,4200.0,3800.0,4200.0,12100],["2021-02-26",4000.0,4000.0,4000.0,4000.0,3300],["2021-03-01",3800.0,4300.0,3800.0,4300.0,5000],["2021-03-02",4000.0,4100.0,4000.0,4100.0,7500],["2021-03-03",4000.0,4300.0,4000.0,4300.0,19400],["2021-03-04",4000.0,4200.0,3900.0,4200.0,98800],["2021-03-05",3900.0,4600.0,3800.0,4600.0,492900],["2021-03-08",4600.0,4800.0,4600.0,4600.0,21300],["2021-03-09",4300.0,4500.0,4200.0,4500.0,3700],["2021-03-10",4100.0,4300.0,4100.0,4200.0,445200],["2021-03-11",4200.0,4200.0,4100.0,4200.0,5200],["2021-03-12",4200.0,4200.0,4100.0,4200.0,3600],["2021-03-15",4100.0,4100.0,4000.0,4000.0,21300],["2021-03-16",4100.0,4100.0,4000.0,4000.0,7200],["2021-03-17",4000.0,4400.0,4000.0,4400.0,86900],["2021-03-18",4500.0,4800.0,4400.0,4800.0,61300],["2021-03-19",4900.0,4900.0,4600.0,4600.0,27200],["2021-03-22",4600.0,4800.0,4300.0,4700.0,27800],["2021-03-23",4700.0,4700.0,4500.0,4700.0,22400],["2021-03-24",4800.0,4800.0,4400.0,4500.0,17200],["2021-03-25",4500.0,4800.0,4500.0,4600.0,15900],["2021-03-26",4600.0,4700.0,4600.0,4700.0,44300],["2021-03-29",4700.0,4800.0,4700.0,4700.0,2100],["2021-03-30",4500.0,4500.0,4500.0,4500.0,3100],["2021-03-31",4500.0,4500.0,4400.0,4400.0,5300],["2021-04-01",4500.0,4500.0,4200.0,4400.0,8700],["2021-04-02",4500.0,4500.0,4400.0,4400.0,5100],["2021-04-05",4400.0,4800.0,4400.0,4800.0,46800],["2021-04-06",4800.0,5200.0,4800.0,5200.0,43600],["2021-04-07",5100.0,5700.0,4900.0,5000.0,43800],["2021-04-08",5500.0,5500.0,4900.0,5000.0,70100],["2021-04-09",5100.0,5500.0,5000.0,5100.0,58900],["2021-04-12",5200.0,5600.0,5100.0,5600.0,211600],["2021-04-13",5600.0,5600.0,5400.0,5500.0,23800],["2021-04-14",5300.0,5400.0,5100.0,5400.0,32500],["2021-04-15",5100.0,5400.0,5000.0,5000.0,13400],["2021-04-16",4800.0,5000.0,4600.0,5000.0,29900],["2021-04-19",5000.0,5000.0,4500.0,4700.0,8500],["2021-04-20",4700.0,5000.0,4300.0,4400.0,18300],["2021-04-22",4400.0,4400.0,4000.0,4300.0,114200],["2021-04-23",4300.0,4500.0,4000.0,4500.0,1200],["2021-04-26",4500.0,4800.0,4400.0,4400.0,15300],["2021-04-27",4300.0,4500.0,4000.0,4100.0,12200],["2021-04-28",4100.0,4500.0,4000.0,4500.0,23500],["2021-04-29",4200.0,4500.0,4100.0,4200.0,17400],["2021-05-04",4200.0,4400.0,4100.0,4400.0,48800],["2021-05-05",4400.0,4700.0,4400.0,4700.0,41900],["2021-05-06",4700.0,4800.0,4600.0,4700.0,21100],["2021-05-07",4500.0,4700.0,4300.0,4600.0,37300],["2021-05-10",4500.0,4500.0,4200.0,4400.0,16900],["2021-05-11",4200.0,4400.0,4200.0,4300.0,7100],["2021-05-12",4300.0,4500.0,4100.0,4500.0,43400],["2021-05-13",4300.0,4500.0,4300.0,4400.0,11400],["2021-05-14",4400.0,4500.0,4300.0,4500.0,3100],["2021-05-17",4400.0,4400.0,4200.0,4300.0,9800],["2021-05-18",4200.0,4400.0,4100.0,4300.0,8600],["2021-05-19",4300.0,4400.0,4300.0,4300.0,900],["2021-05-20",4300.0,4400.0,4100.0,4300.0,13800],["2021-05-21",4300.0,4400.0,4200.0,4300.0,9300],["2021-05-24",4100.0,4300.0,4000.0,4300.0,12900],["2021-05-25",4300.0,4300.0,4100.0,4300.0,7200],["2021-05-26",4200.0,4300.0,4100.0,4100.0,11900],["2021-05-27",4100.0,4200.0,4000.0,4200.0,12300],["2021-05-28",4200.0,4200.0,4000.0,4200.0,5500],["2021-05-31",4200.0,4300.0,4200.0,4300.0,2500],["2021-06-01",4300.0,4300.0,4100.0,4200.0,1200],["2021-06-02",4300.0,4300.0,4100.0,4200.0,4800],["2021-06-03",4200.0,4200.0,4000.0,4200.0,33600],["2021-06-04",4300.0,4300.0,4200.0,4300.0,9500],["2021-06-07",4300.0,4600.0,4200.0,4400.0,21100],["2021-06-08",4400.0,4400.0,4200.0,4300.0,5100],["2021-06-09",4500.0,4500.0,4200.0,4300.0,5900],["2021-06-10",4400.0,4400.0,4200.0,4400.0,7400],["2021-06-11",4400.0,4500.0,4300.0,4500.0,13500],["2021-06-14",4500.0,4500.0,4300.0,4400.0,14900],["2021-06-15",4400.0,4400.0,4300.0,4400.0,2400],["2021-06-16",4300.0,4400.0,4300.0,4400.0,900],["2021-06-17",4400.0,4400.0,4300.0,4400.0,5700],["2021-06-18",4500.0,4500.0,4300.0,4300.0,9700],["2021-06-21",4400.0,4400.0,4200.0,4300.0,8600],["2021-06-22",4400.0,4500.0,4200.0,4300.0,17500],["2021-06-23",4300.0,4300.0,4100.0,4300.0,4600],["2021-06-24",4400.0,4400.0,4200.0,4300.0,2100],["2021-06-25",4100.0,4300.0,4100.0,4300.0,400],["2021-06-28",4100.0,4600.0,4000.0,4300.0,20500],["2021-06-29",4400.0,4400.0,4100.0,4200.0,6800],["2021-06-30",4300.0,4300.0,4000.0,4100.0,32500],["2021-07-01",3900.0,4200.0,3900.0,4100.0,9400],["2021-07-02",4300.0,4300.0,4100.0,4200.0,10800],["2021-07-05",4100.0,4100.0,4100.0,4100.0,1100],["2021-07-06",4100.0,4400.0,4100.0,4400.0,70500],["2021-07-07",4200.0,4300.0,4100.0,4300.0,4500],["2021-07-08",4300.0,4300.0,4000.0,4100.0,10600],["2021-07-09",4300.0,4400.0,4200.0,4300.0,10700],["2021-07-12",4100.0,4100.0,3900.0,4000.0,5900],["2021-07-13",4000.0,4000.0,3900.0,4000.0,1700],["2021-07-14",4000.0,4100.0,4000.0,4100.0,1300],["2021-07-15",4000.0,4500.0,4000.0,4300.0,68600],["2021-07-16",4500.0,4500.0,4300.0,4400.0,5300],["2021-07-19",4300.0,4400.0,4200.0,4300.0,17800],["2021-07-20",4400.0,4400.0,3900.0,4000.0,10300],["2021-07-21",4400.0,4400.0,4000.0,4300.0,3100],["2021-07-22",4500.0,4500.0,4200.0,4400.0,10800],["2021-07-23",4300.0,4400.0,4200.0,4300.0,13300],["2021-07-26",4400.0,4400.0,4300.0,4300.0,500],["2021-07-27",4300.0,4400.0,4300.0,4400.0,7600],["2021-07-28",4400.0,4400.0,4300.0,4300.0,1100],["2021-07-29",4400.0,4400.0,4200.0,4300.0,6900],["2021-07-30",4000.0,4400.0,4000.0,4200.0,7100],["2021-08-02",4300.0,4300.0,4000.0,4000.0,300],["2021-08-03",4200.0,4400.0,4100.0,4100.0,10000],["2021-08-04",4200.0,4400.0,4100.0,4100.0,25800],["2021-08-05",4300.0,4400.0,4000.0,4000.0,48200],["2021-08-06",4300.0,4400.0,4200.0,4400.0,79000],["2021-08-09",4400.0,4600.0,4200.0,4200.0,2000],["2021-08-10",4600.0,4600.0,4100.0,4200.0,135000],["2021-08-11",4300.0,4600.0,4200.0,4300.0,106800],["2021-08-12",4700.0,4700.0,4600.0,4700.0,30300],["2021-08-13",4700.0,4900.0,4400.0,4900.0,300],["2021-08-16",4600.0,4800.0,4500.0,4500.0,11800],["2021-08-17",4400.0,4800.0,4400.0,4600.0,2400],["2021-08-18",5000.0,5000.0,4700.0,4800.0,600],["2021-08-19",5200.0,5200.0,4600.0,4600.0,700],["2021-08-20",4400.0,4600.0,4200.0,4600.0,3000],["2021-08-23",4600.0,4800.0,4500.0,4500.0,1300],["2021-08-24",4500.0,4700.0,4500.0,4700.0,9200],["2021-08-25",4300.0,4700.0,4300.0,4700.0,600],["2021-08-26",4500.0,4600.0,4300.0,4500.0,2200],["2021-08-27",4800.0,4800.0,4200.0,4600.0,1800],["2021-08-30",4400.0,4600.0,4300.0,4500.0,7700],["2021-08-31",4400.0,4700.0,4400.0,4500.0,12200],["2021-09-01",4400.0,4700.0,4400.0,4400.0,4200],["2021-09-06",4600.0,4600.0,4400.0,4600.0,3000],["2021-09-07",4600.0,4900.0,4500.0,4600.0,4400],["2021-09-08",5000.0,5000.0,4500.0,4700.0,1100],["2021-09-09",5100.0,5100.0,4400.0,4700.0,2600],["2021-09-10",4600.0,4800.0,4500.0,4500.0,2500],["2021-09-13",4600.0,4800.0,4400.0,4400.0,3000],["2021-09-14",4600.0,4800.0,4500.0,4700.0,5400],["2021-09-15",5100.0,5100.0,4700.0,4800.0,23400],["2021-09-16",4900.0,4900.0,4600.0,4600.0,2800],["2021-09-17",4800.0,5000.0,4700.0,5000.0,90100],["2021-09-20",4700.0,5200.0,4700.0,5200.0,27400],["2021-09-21",5300.0,5500.0,5100.0,5100.0,12900],["2021-09-22",5100.0,5600.0,5100.0,5600.0,9300],["2021-09-23",5900.0,5900.0,5200.0,5400.0,17400],["2021-09-24",5200.0,5400.0,5100.0,5200.0,6600],["2021-09-27",5300.0,5300.0,4800.0,4800.0,1200],["2021-09-28",4600.0,5000.0,4500.0,5000.0,600],["2021-09-29",5000.0,5000.0,4700.0,4700.0,900],["2021-09-30",4900.0,5100.0,4900.0,5100.0,11800],["2021-10-01",5100.0,5100.0,5000.0,5000.0,4200],["2021-10-04",5100.0,5100.0,4500.0,5000.0,7100],["2021-10-05",5000.0,5500.0,4800.0,4800.0,68300],["2021-10-06",5000.0,5200.0,5000.0,5000.0,21300],["2021-10-07",5000.0,5300.0,4900.0,4900.0,3200],["2021-10-08",5300.0,5300.0,4900.0,5100.0,15200],["2021-10-11",5400.0,5600.0,5400.0,5600.0,20300],["2021-10-12",5300.0,5400.0,5200.0,5200.0,33100],["2021-10-13",5700.0,5700.0,5200.0,5300.0,4900],["2021-10-14",5300.0,5300.0,5000.0,5100.0,10600],["2021-10-15",5100.0,5600.0,5100.0,5200.0,26800],["2021-10-18",5200.0,5200.0,5200.0,5200.0,100],["2021-10-19",5200.0,5700.0,5200.0,5300.0,46300],["2021-10-20",5300.0,5600.0,5300.0,5600.0,200],["2021-10-21",5200.0,5400.0,5200.0,5400.0,500],["2021-10-22",5500.0,5800.0,5200.0,5800.0,6600],["2021-10-25",5500.0,5700.0,5400.0,5700.0,1300],["2021-10-26",5700.0,6200.0,5600.0,5600.0,9700],["2021-10-27",6100.0,6100.0,6000.0,6100.0,10100],["2021-10-28",6100.0,6200.0,5700.0,5700.0,9800],["2021-10-29",5700.0,5700.0,5700.0,5700.0,200],["2021-11-01",5700.0,5700.0,5300.0,5300.0,2200],["2021-11-02",5500.0,5800.0,5300.0,5800.0,16600],["2021-11-03",5800.0,5800.0,5600.0,5600.0,4500],["2021-11-04",5600.0,5600.0,5600.0,5600.0,100],["2021-11-05",5900.0,6100.0,5300.0,5500.0,24300],["2021-11-08",6000.0,6000.0,6000.0,6000.0,27200],["2021-11-09",6400.0,6600.0,6400.0,6600.0,17400],["2021-11-10",7200.0,7200.0,7100.0,7200.0,185400],["2021-11-11",7900.0,7900.0,7900.0,7900.0,65600],["2021-11-12",8600.0,8600.0,7900.0,8200.0,20600],["2021-11-15",8200.0,8200.0,7500.0,7500.0,27300],["2021-11-16",8200.0,8200.0,7600.0,8100.0,18900],["2021-11-17",8100.0,8100.0,7400.0,7900.0,4800],["2021-11-18",7900.0,7900.0,7400.0,7400.0,11100],["2021-11-19",7400.0,7800.0,7400.0,7800.0,30400],["2021-11-22",7900.0,7900.0,7100.0,7100.0,22800],["2021-11-23",7000.0,7000.0,6400.0,6400.0,500],["2021-11-24",6500.0,7000.0,6500.0,7000.0,19700],["2021-11-25",7000.0,7500.0,7000.0,7300.0,16800],["2021-11-26",7100.0,7100.0,7100.0,7100.0,2200],["2021-11-29",7100.0,7100.0,6700.0,7000.0,15800],["2021-11-30",6700.0,7100.0,6500.0,6900.0,23700],["2021-12-01",6900.0,7500.0,6900.0,7500.0,65800],["2021-12-02",7400.0,7800.0,7400.0,7800.0,12400],["2021-12-03",7800.0,7900.0,7300.0,7800.0,18000],["2021-12-06",7700.0,7700.0,7100.0,7100.0,30200],["2021-12-07",7200.0,7800.0,6800.0,7800.0,19000],["2021-12-08",7800.0,7800.0,7300.0,7800.0,7000],["2021-12-09",7800.0,7800.0,7100.0,7500.0,10300],["2021-12-10",7100.0,7500.0,7000.0,7500.0,9700],["2021-12-13",7700.0,7700.0,7100.0,7500.0,3200],["2021-12-14",7500.0,7500.0,7100.0,7200.0,2600],["2021-12-15",7200.0,7700.0,7000.0,7700.0,16700],["2021-12-16",7700.0,7700.0,7200.0,7500.0,8000],["2021-12-17",7000.0,7600.0,7000.0,7100.0,8000],["2021-12-20",7400.0,7500.0,6800.0,7300.0,29300],["2021-12-21",7300.0,7300.0,6600.0,7200.0,24500],["2021-12-22",6900.0,7800.0,6900.0,7600.0,28900],["2021-12-23",7500.0,7500.0,7000.0,7500.0,17600],["2021-12-24",7300.0,7300.0,7000.0,7000.0,15000],["2021-12-27",7200.0,7300.0,6900.0,7300.0,24600],["2021-12-28",6800.0,7500.0,6800.0,7500.0,41400],["2021-12-29",7500.0,7500.0,7300.0,7300.0,6100],["2021-12-30",7300.0,7300.0,7200.0,7300.0,14800],["2021-12-31",7400.0,7400.0,7300.0,7300.0,3600],["2022-01-04",7300.0,7300.0,6900.0,7200.0,26600],["2022-01-05",7200.0,7600.0,7100.0,7200.0,15500],["2022-01-06",7300.0,7500.0,6900.0,7400.0,35100],["2022-01-07",7400.0,7400.0,7100.0,7300.0,33300],["2022-01-10",7300.0,8000.0,7300.0,8000.0,137300],["2022-01-11",8000.0,8300.0,7800.0,7800.0,15500],["2022-01-12",7900.0,8000.0,7100.0,7200.0,24700],["2022-01-13",7300.0,7900.0,7300.0,7600.0,130500],["2022-01-14",7600.0,8300.0,7600.0,8300.0,58500],["2022-01-17",8300.0,8300.0,7600.0,7700.0,12200],["2022-01-18",7700.0,7700.0,7000.0,7000.0,20100],["2022-01-19",6500.0,6600.0,6500.0,6600.0,2500],["2022-01-20",6600.0,7200.0,6600.0,7200.0,37000],["2022-01-21",7300.0,7500.0,7300.0,7300.0,600],["2022-01-24",7400.0,8000.0,7400.0,7700.0,38400],["2022-01-25",7500.0,7800.0,7500.0,7800.0,300],["2022-01-26",7800.0,7800.0,7200.0,7200.0,5100],["2022-01-27",7200.0,7200.0,6900.0,6900.0,1100],["2022-01-28",6900.0,7000.0,6700.0,6700.0,1900],["2022-02-07",7000.0,7100.0,6700.0,7100.0,2700],["2022-02-08",7100.0,7100.0,7100.0,7100.0,0],["2022-02-09",7000.0,7800.0,7000.0,7800.0,8100],["2022-02-10",7800.0,8500.0,7800.0,8500.0,27200],["2022-02-11",8500.0,8500.0,8500.0,8500.0,1500],["2022-02-14",7800.0,7800.0,7800.0,7800.0,1100],["2022-02-15",7800.0,7800.0,7500.0,7500.0,2200],["2022-02-16",7700.0,7700.0,7700.0,7700.0,200],["2022-02-17",7700.0,7700.0,7700.0,7700.0,0],["2022-02-18",7500.0,7700.0,7200.0,7700.0,2700],["2022-02-21",7700.0,7700.0,7700.0,7700.0,2000],["2022-02-22",8400.0,8400.0,8400.0,8400.0,11300],["2022-02-23",9000.0,9200.0,8600.0,9200.0,9500],["2022-02-24",10000.0,10100.0,8800.0,8800.0,147600],["2022-02-25",8800.0,9600.0,8800.0,8800.0,5500],["2022-02-28",8800.0,9600.0,8800.0,9600.0,300],["2022-03-01",8800.0,8800.0,8700.0,8700.0,4300],["2022-03-02",8000.0,8100.0,8000.0,8100.0,4100],["2022-03-03",8200.0,8200.0,8100.0,8100.0,2000],["2022-03-04",8100.0,8100.0,8100.0,8100.0,0],["2022-03-07",8000.0,8100.0,8000.0,8000.0,1900],["2022-03-08",8000.0,8000.0,8000.0,8000.0,4000],["2022-03-09",8000.0,8000.0,8000.0,8000.0,100],["2022-03-10",7500.0,7500.0,7500.0,7500.0,200],["2022-03-11",7500.0,7600.0,7500.0,7600.0,1000],["2022-03-14",8300.0,8300.0,8300.0,8300.0,100],["2022-03-15",7600.0,7600.0,7600.0,7600.0,300],["2022-03-16",7900.0,8300.0,7900.0,8300.0,1700],["2022-03-17",8300.0,8300.0,8300.0,8300.0,100],["2022-03-18",8300.0,8300.0,8300.0,8300.0,0],["2022-03-21",8300.0,8300.0,8300.0,8300.0,0],["2022-03-22",7700.0,7800.0,7700.0,7800.0,800],["2022-03-23",7800.0,7800.0,7800.0,7800.0,0],["2022-03-24",7800.0,7800.0,7800.0,7800.0,0],["2022-03-25",7600.0,7900.0,7600.0,7900.0,7800],["2022-03-28",8000.0,8000.0,8000.0,8000.0,400],["2022-03-29",7500.0,7600.0,7500.0,7600.0,700],["2022-03-30",7900.0,8000.0,7900.0,8000.0,1300],["2022-03-31",8000.0,8000.0,8000.0,8000.0,0],["2022-04-01",7700.0,7700.0,7700.0,7700.0,300],["2022-04-04",7800.0,7800.0,7800.0,7800.0,800],["2022-04-05",7800.0,7800.0,7700.0,7800.0,300],["2022-04-06",7800.0,7800.0,7700.0,7700.0,300],["2022-04-07",7700.0,7700.0,7400.0,7400.0,1500],["2022-04-08",7400.0,7600.0,7400.0,7400.0,2000],["2022-04-12",7400.0,7400.0,7300.0,7300.0,2000],["2022-04-13",7200.0,7200.0,7000.0,7100.0,4200],["2022-04-14",7400.0,7400.0,7400.0,7400.0,100],["2022-04-15",7400.0,7400.0,7400.0,7400.0,0],["2022-04-18",7400.0,7400.0,7400.0,7400.0,0],["2022-04-19",7400.0,7400.0,7400.0,7400.0,0],["2022-04-20",6700.0,6700.0,6700.0,6700.0,800],["2022-04-21",6200.0,6200.0,6200.0,6200.0,500],["2022-04-22",5800.0,6200.0,5700.0,5700.0,3500],["2022-04-25",5700.0,5700.0,5200.0,5200.0,11000],["2022-04-26",5200.0,5200.0,5200.0,5200.0,1800],["2022-04-27",5200.0,5200.0,5200.0,5200.0,0],["2022-04-28",5200.0,5200.0,5200.0,5200.0,0],["2022-04-29",4700.0,5700.0,4700.0,5700.0,2400],["2022-05-04",6100.0,6100.0,6100.0,6100.0,100],["2022-05-05",5800.0,5800.0,5800.0,5800.0,100],["2022-05-06",5800.0,5900.0,5400.0,5400.0,3200],["2022-05-09",5400.0,5400.0,5400.0,5400.0,0],["2022-05-10",5400.0,5400.0,5400.0,5400.0,0],["2022-05-11",5000.0,5400.0,5000.0,5000.0,400],["2022-05-12",5400.0,5400.0,5400.0,5400.0,100],["2022-05-13",5000.0,5000.0,5000.0,5000.0,100],["2022-05-16",5400.0,5500.0,5400.0,5500.0,400],["2022-05-17",6000.0,6000.0,5900.0,6000.0,500],["2022-05-18",6000.0,6400.0,5500.0,5500.0,500],["2022-05-19",5900.0,5900.0,5100.0,5100.0,400],["2022-05-20",5600.0,5600.0,4700.0,4700.0,1100],["2022-05-23",4700.0,4700.0,4700.0,4700.0,0],["2022-05-24",4800.0,4800.0,4800.0,4800.0,1000],["2022-05-25",4600.0,4600.0,4600.0,4600.0,300],["2022-05-26",5000.0,5000.0,5000.0,5000.0,400],["2022-05-27",5100.0,5100.0,5100.0,5100.0,100],["2022-05-30",5100.0,5100.0,5100.0,5100.0,200],["2022-05-31",5300.0,5300.0,4700.0,4700.0,400],["2022-06-01",5000.0,5000.0,4600.0,4600.0,400],["2022-06-02",4700.0,5000.0,4500.0,4500.0,800],["2022-06-03",4500.0,4500.0,4500.0,4500.0,0],["2022-06-06",4400.0,4400.0,4200.0,4200.0,200],["2022-06-07",4200.0,4200.0,4200.0,4200.0,0],["2022-06-08",4600.0,4600.0,4400.0,4400.0,3400],["2022-06-09",4800.0,4800.0,4400.0,4400.0,1100],["2022-06-10",4400.0,4400.0,4300.0,4300.0,562900],["2022-06-13",4000.0,4700.0,4000.0,4300.0,300],["2022-06-14",4300.0,4300.0,4300.0,4300.0,0],["2022-06-15",4300.0,4300.0,4300.0,4300.0,0],["2022-06-16",4400.0,4400.0,4400.0,4400.0,100],["2022-06-17",4400.0,4400.0,4400.0,4400.0,0],["2022-06-20",4400.0,4700.0,4000.0,4100.0,2100],["2022-06-21",3900.0,3900.0,3900.0,3900.0,200],["2022-06-22",4000.0,4000.0,3800.0,3800.0,600],["2022-06-23",4000.0,4000.0,3900.0,3900.0,200],["2022-06-24",4000.0,4000.0,4000.0,4000.0,100],["2022-06-27",4000.0,4000.0,3800.0,3800.0,300],["2022-06-28",4100.0,4100.0,3800.0,3800.0,900],["2022-06-29",3800.0,3800.0,3800.0,3800.0,0],["2022-06-30",4100.0,4100.0,4100.0,4100.0,100],["2022-07-01",4000.0,4500.0,3900.0,4500.0,400],["2022-07-04",4500.0,4800.0,4300.0,4300.0,500],["2022-07-05",4700.0,4700.0,4700.0,4700.0,100],["2022-07-06",4700.0,4700.0,4700.0,4700.0,400],["2022-07-07",4500.0,4700.0,4400.0,4700.0,400],["2022-07-08",4700.0,4700.0,4700.0,4700.0,0],["2022-07-11",4400.0,4400.0,4300.0,4300.0,1400],["2022-07-12",4100.0,4100.0,3900.0,3900.0,2000],["2022-07-13",3900.0,4200.0,3700.0,4200.0,2200],["2022-07-14",4600.0,4600.0,4600.0,4600.0,100],["2022-07-15",4300.0,4300.0,4200.0,4200.0,400],["2022-07-18",4000.0,4000.0,4000.0,4000.0,300],["2022-07-19",4000.0,4000.0,3900.0,3900.0,900],["2022-07-20",3900.0,3900.0,3900.0,3900.0,100],["2022-07-21",4000.0,4200.0,4000.0,4200.0,71300],["2022-07-22",4200.0,4200.0,4200.0,4200.0,500],["2022-07-25",4200.0,4200.0,4200.0,4200.0,0],["2022-07-26",4200.0,4200.0,4200.0,4200.0,0],["2022-07-27",4200.0,4200.0,4200.0,4200.0,0],["2022-07-28",4600.0,4600.0,4500.0,4500.0,200],["2022-07-29",4200.0,4500.0,4200.0,4500.0,600],["2022-08-01",4500.0,4500.0,4300.0,4300.0,300],["2022-08-02",4100.0,4500.0,4100.0,4500.0,10200],["2022-08-03",4500.0,4500.0,4500.0,4500.0,200],["2022-08-04",4900.0,4900.0,4700.0,4700.0,200],["2022-08-05",4300.0,4400.0,4300.0,4300.0,4900],["2022-08-08",4700.0,4700.0,4200.0,4300.0,4000],["2022-08-09",4300.0,4500.0,4200.0,4500.0,5800],["2022-08-10",4300.0,4400.0,4200.0,4300.0,4700],["2022-08-11",4400.0,4500.0,4300.0,4300.0,5400],["2022-08-12",4300.0,4300.0,4300.0,4300.0,0],["2022-08-15",4300.0,4400.0,3900.0,4300.0,6800],["2022-08-16",4300.0,4300.0,4300.0,4300.0,0],["2022-08-17",4500.0,4500.0,4300.0,4300.0,1300],["2022-08-18",4200.0,4200.0,4200.0,4200.0,100],["2022-08-19",4100.0,4200.0,4100.0,4200.0,5500],["2022-08-22",4100.0,4100.0,4100.0,4100.0,700],["2022-08-23",4100.0,4200.0,4000.0,4100.0,1400],["2022-08-24",4100.0,4300.0,4100.0,4300.0,3000],["2022-08-25",4400.0,4400.0,4100.0,4200.0,1000],["2022-08-26",4100.0,4200.0,4100.0,4200.0,1600],["2022-08-29",4200.0,4200.0,4200.0,4200.0,0],["2022-08-30",4200.0,4200.0,4200.0,4200.0,100],["2022-08-31",4200.0,4200.0,4100.0,4100.0,400],["2022-09-05",4500.0,4500.0,4400.0,4500.0,13300],["2022-09-06",4900.0,4900.0,4800.0,4800.0,1500],["2022-09-07",4800.0,4900.0,4800.0,4800.0,1400],["2022-09-08",4800.0,4800.0,4800.0,4800.0,0],["2022-09-09",4500.0,4500.0,4400.0,4400.0,200],["2022-09-12",4100.0,4300.0,4000.0,4300.0,1700],["2022-09-13",4100.0,4100.0,4100.0,4100.0,2200],["2022-09-14",4000.0,4000.0,4000.0,4000.0,2100],["2022-09-15",4100.0,4100.0,4000.0,4000.0,600],["2022-09-16",3800.0,3900.0,3600.0,3900.0,7300],["2022-09-19",3900.0,3900.0,3800.0,3800.0,900],["2022-09-20",3800.0,3900.0,3700.0,3900.0,49700],["2022-09-21",4100.0,4100.0,3700.0,3800.0,2200],["2022-09-22",3700.0,3800.0,3700.0,3800.0,400],["2022-09-23",3800.0,3800.0,3800.0,3800.0,0],["2022-09-26",3700.0,3700.0,3600.0,3700.0,1000],["2022-09-27",3700.0,3700.0,3700.0,3700.0,0],["2022-09-28",3600.0,3800.0,3600.0,3800.0,500],["2022-09-29",3500.0,4100.0,3500.0,4100.0,550000],["2022-09-30",4500.0,4500.0,4200.0,4500.0,7600],["2022-10-03",4100.0,4900.0,4100.0,4800.0,3800],["2022-10-04",4800.0,4800.0,4800.0,4800.0,900],["2022-10-05",4700.0,4700.0,4400.0,4400.0,300],["2022-10-06",4000.0,4800.0,4000.0,4000.0,5500],["2022-10-07",3700.0,3700.0,3600.0,3600.0,5000],["2022-10-10",3300.0,3900.0,3300.0,3900.0,7400],["2022-10-11",3700.0,3700.0,3600.0,3600.0,2000],["2022-10-12",3300.0,3300.0,3300.0,3300.0,4300],["2022-10-13",3300.0,3300.0,3300.0,3300.0,100],["2022-10-14",3300.0,3400.0,3300.0,3400.0,200],["2022-10-17",3500.0,3500.0,3500.0,3500.0,200],["2022-10-18",3300.0,3600.0,3300.0,3600.0,1400],["2022-10-19",3600.0,3600.0,3600.0,3600.0,300],["2022-10-20",3400.0,3400.0,3300.0,3300.0,1200],["2022-10-21",3300.0,3300.0,3300.0,3300.0,200],["2022-10-24",3100.0,3100.0,3000.0,3000.0,300],["2022-10-25",3000.0,3000.0,3000.0,3000.0,0],["2022-10-26",3100.0,3100.0,3100.0,3100.0,500],["2022-10-27",3100.0,3100.0,3100.0,3100.0,200],["2022-10-28",3100.0,3100.0,3100.0,3100.0,300],["2022-10-31",3000.0,3000.0,3000.0,3000.0,100],["2022-11-01",3200.0,3200.0,3200.0,3200.0,100],["2022-11-02",3200.0,3200.0,3200.0,3200.0,0],["2022-11-03",3200.0,3200.0,3200.0,3200.0,0],["2022-11-04",3000.0,3100.0,3000.0,3100.0,1400],["2022-11-07",3100.0,3100.0,3100.0,3100.0,0],["2022-11-08",3100.0,3100.0,3100.0,3100.0,0],["2022-11-09",3100.0,3100.0,3100.0,3100.0,0],["2022-11-10",2800.0,2800.0,2800.0,2800.0,4000],["2022-11-11",2600.0,3000.0,2600.0,3000.0,2600],["2022-11-14",2900.0,3100.0,2900.0,3100.0,500],["2022-11-15",3400.0,3400.0,3100.0,3200.0,400],["2022-11-16",3500.0,3500.0,3300.0,3300.0,200],["2022-11-17",3500.0,3500.0,3000.0,3000.0,6400],["2022-11-18",3000.0,3000.0,3000.0,3000.0,0],["2022-11-21",3000.0,3000.0,3000.0,3000.0,500],["2022-11-22",2900.0,2900.0,2900.0,2900.0,500],["2022-11-23",2900.0,2900.0,2900.0,2900.0,0],["2022-11-24",2900.0,2900.0,2900.0,2900.0,200],["2022-11-25",2900.0,2900.0,2900.0,2900.0,300],["2022-11-28",3100.0,3100.0,2900.0,3100.0,500],["2022-11-29",3200.0,3200.0,3100.0,3100.0,800],["2022-11-30",3300.0,3400.0,3200.0,3200.0,7900],["2022-12-01",3500.0,3500.0,3500.0,3500.0,100],["2022-12-02",3800.0,3800.0,3800.0,3800.0,100],["2022-12-05",3500.0,3800.0,3500.0,3800.0,200],["2022-12-06",3800.0,3800.0,3800.0,3800.0,0],["2022-12-07",3800.0,3800.0,3800.0,3800.0,0],["2022-12-08",3800.0,3800.0,3800.0,3800.0,0],["2022-12-09",3800.0,3800.0,3800.0,3800.0,100],["2022-12-12",3800.0,3800.0,3800.0,3800.0,0],["2022-12-13",3800.0,3800.0,3800.0,3800.0,0],["2022-12-14",3800.0,3800.0,3800.0,3800.0,0],["2022-12-15",3800.0,3800.0,3800.0,3800.0,0],["2022-12-16",3800.0,3800.0,3800.0,3800.0,0],["2022-12-19",3800.0,3800.0,3800.0,3800.0,0],["2022-12-20",3800.0,3800.0,3800.0,3800.0,0],["2022-12-21",3800.0,3800.0,3800.0,3800.0,0],["2022-12-22",3800.0,3800.0,3800.0,3800.0,0],["2022-12-23",3800.0,3800.0,3800.0,3800.0,0],["2022-12-26",3800.0,3800.0,3800.0,3800.0,0],["2022-12-27",3800.0,3800.0,3800.0,3800.0,0],["2022-12-28",3800.0,3800.0,3800.0,3800.0,0],["2022-12-29",3800.0,3800.0,3800.0,3800.0,0],["2022-12-30",3800.0,3800.0,3800.0,3800.0,0],["2023-01-03",3800.0,3800.0,3800.0,3800.0,0],["2023-01-04",3800.0,3800.0,3800.0,3800.0,0],["2023-01-05",3800.0,3800.0,3800.0,3800.0,0],["2023-01-06",3800.0,3800.0,3800.0,3800.0,0],["2023-01-09",3800.0,3800.0,3800.0,3800.0,0],["2023-01-10",3800.0,3800.0,3800.0,3800.0,0],["2023-01-11",3800.0,3800.0,3800.0,3800.0,0],["2023-01-12",3800.0,3800.0,3800.0,3800.0,0],["2023-01-13",3800.0,3800.0,3800.0,3800.0,0],["2023-01-16",3800.0,4000.0,3500.0,4000.0,300],["2023-01-17",3600.0,3600.0,3600.0,3600.0,300],["2023-01-18",3600.0,3600.0,3600.0,3600.0,0],["2023-01-19",3600.0,3600.0,3600.0,3600.0,0],["2023-01-27",3600.0,3600.0,3600.0,3600.0,0],["2023-01-30",3900.0,3900.0,3900.0,3900.0,500],["2023-01-31",3900.0,3900.0,3900.0,3900.0,0],["2023-02-01",3900.0,3900.0,3900.0,3900.0,0],["2023-02-02",3900.0,3900.0,3900.0,3900.0,0],["2023-02-03",3900.0,3900.0,3900.0,3900.0,0],["2023-02-06",3900.0,3900.0,3900.0,3900.0,0],["2023-02-07",3600.0,3600.0,3600.0,3600.0,200],["2023-02-08",3600.0,3600.0,3600.0,3600.0,0],["2023-02-09",3300.0,3300.0,3300.0,3300.0,100],["2023-02-10",3100.0,3100.0,3100.0,3100.0,100],["2023-02-13",3100.0,3100.0,3100.0,3100.0,0],["2023-02-14",2900.0,2900.0,2900.0,2900.0,100],["2023-02-15",2900.0,2900.0,2900.0,2900.0,0],["2023-02-16",2800.0,2800.0,2700.0,2700.0,600],["2023-02-17",2700.0,2700.0,2700.0,2700.0,0],["2023-02-20",2700.0,2700.0,2700.0,2700.0,0],["2023-02-21",2700.0,2700.0,2700.0,2700.0,0],["2023-02-22",2900.0,2900.0,2900.0,2900.0,100],["2023-02-23",3100.0,3100.0,3100.0,3100.0,500],["2023-02-24",2900.0,3300.0,2900.0,3300.0,400],["2023-02-27",3300.0,3300.0,3300.0,3300.0,0],["2023-02-28",3100.0,3100.0,3100.0,3100.0,100],["2023-03-01",2900.0,2900.0,2900.0,2900.0,100],["2023-03-02",2900.0,2900.0,2900.0,2900.0,100],["2023-03-03",3100.0,3100.0,3100.0,3100.0,100],["2023-03-06",2900.0,2900.0,2900.0,2900.0,200],["2023-03-07",2900.0,2900.0,2900.0,2900.0,0],["2023-03-08",3100.0,3100.0,3100.0,3100.0,100],["2023-03-09",2900.0,2900.0,2900.0,2900.0,200],["2023-03-10",2900.0,2900.0,2900.0,2900.0,0],["2023-03-13",2900.0,2900.0,2900.0,2900.0,0],["2023-03-14",2900.0,2900.0,2900.0,2900.0,500],["2023-03-15",2900.0,2900.0,2900.0,2900.0,0],["2023-03-16",2900.0,2900.0,2800.0,2800.0,700],["2023-03-17",2800.0,2800.0,2800.0,2800.0,5600],["2023-03-20",2900.0,2900.0,2900.0,2900.0,100],["2023-03-21",2900.0,2900.0,2900.0,2900.0,0],["2023-03-22",2900.0,2900.0,2900.0,2900.0,0],["2023-03-23",2800.0,2800.0,2800.0,2800.0,200],["2023-03-24",2800.0,2800.0,2800.0,2800.0,600],["2023-03-27",2800.0,2800.0,2800.0,2800.0,1800],["2023-03-28",2800.0,2800.0,2800.0,2800.0,0],["2023-03-29",2800.0,2800.0,2800.0,2800.0,0],["2023-03-30",3000.0,3000.0,2800.0,2800.0,500],["2023-03-31",2800.0,2900.0,2800.0,2800.0,400],["2023-04-03",3000.0,3000.0,3000.0,3000.0,100],["2023-04-04",3000.0,3000.0,3000.0,3000.0,0],["2023-04-05",3100.0,3100.0,3100.0,3100.0,200],["2023-04-06",3100.0,3100.0,3100.0,3100.0,0],["2023-04-07",3000.0,3000.0,3000.0,3000.0,300],["2023-04-10",2800.0,2800.0,2800.0,2800.0,100],["2023-04-11",3000.0,3000.0,3000.0,3000.0,100],["2023-04-12",2900.0,3100.0,2900.0,3100.0,300],["2023-04-13",3000.0,3000.0,2900.0,2900.0,200],["2023-04-14",2800.0,2800.0,2800.0,2800.0,100],["2023-04-17",2800.0,2800.0,2800.0,2800.0,0],["2023-04-18",2800.0,2800.0,2800.0,2800.0,100],["2023-04-19",2800.0,2800.0,2800.0,2800.0,0],["2023-04-20",2800.0,2800.0,2800.0,2800.0,200],["2023-04-21",2800.0,2800.0,2700.0,2700.0,300],["2023-04-24",2900.0,2900.0,2900.0,2900.0,100],["2023-04-25",2800.0,2800.0,2800.0,2800.0,100],["2023-04-26",2800.0,2800.0,2800.0,2800.0,0],["2023-04-27",2700.0,2700.0,2600.0,2600.0,5500],["2023-04-28",2800.0,2800.0,2800.0,2800.0,100],["2023-05-04",2700.0,2700.0,2700.0,2700.0,100],["2023-05-05",2800.0,2800.0,2800.0,2800.0,200],["2023-05-08",2700.0,2700.0,2700.0,2700.0,300],["2023-05-09",2800.0,2800.0,2800.0,2800.0,100],["2023-05-10",2700.0,2700.0,2600.0,2700.0,2000],["2023-05-11",2800.0,2800.0,2800.0,2800.0,100],["2023-05-12",2800.0,2800.0,2700.0,2700.0,500],["2023-05-15",2700.0,2700.0,2700.0,2700.0,0],["2023-05-16",2800.0,2800.0,2800.0,2800.0,100],["2023-05-17",2800.0,3000.0,2800.0,3000.0,7600],["2023-05-18",3000.0,3000.0,3000.0,3000.0,0],["2023-05-19",2800.0,3100.0,2800.0,3100.0,700],["2023-05-22",2900.0,2900.0,2900.0,2900.0,200],["2023-05-23",2800.0,2800.0,2800.0,2800.0,100],["2023-05-24",2800.0,2800.0,2800.0,2800.0,0],["2023-05-25",2800.0,2800.0,2600.0,2800.0,1300],["2023-05-26",2800.0,2800.0,2800.0,2800.0,500],["2023-05-29",3000.0,3000.0,2800.0,2900.0,3500],["2023-05-30",2900.0,2900.0,2800.0,2800.0,600],["2023-05-31",2800.0,2900.0,2800.0,2900.0,300],["2023-06-01",2900.0,3100.0,2900.0,3100.0,6900],["2023-06-02",3000.0,3400.0,3000.0,3400.0,900],["2023-06-05",3600.0,3600.0,3300.0,3500.0,10300],["2023-06-06",3300.0,3500.0,3300.0,3500.0,500],["2023-06-07",3600.0,3700.0,3600.0,3700.0,800],["2023-06-08",3600.0,3700.0,3400.0,3500.0,2900],["2023-06-09",3700.0,3700.0,3300.0,3300.0,400],["2023-06-12",3300.0,3600.0,3300.0,3500.0,3800],["2023-06-13",3500.0,3500.0,3500.0,3500.0,200],["2023-06-14",3400.0,3400.0,3400.0,3400.0,100],["2023-06-15",3200.0,3700.0,3100.0,3500.0,4900],["2023-06-16",3300.0,3500.0,3300.0,3300.0,800],["2023-06-19",3200.0,3200.0,3100.0,3100.0,200],["2023-06-20",3100.0,3100.0,3100.0,3100.0,1800],["2023-06-21",3100.0,3100.0,3100.0,3100.0,0],["2023-06-22",3100.0,3400.0,3100.0,3300.0,4300],["2023-06-23",3600.0,3600.0,3500.0,3500.0,1300],["2023-06-26",3600.0,3700.0,3600.0,3600.0,2700],["2023-06-27",3400.0,3400.0,3400.0,3400.0,1500],["2023-06-28",3400.0,3400.0,3400.0,3400.0,8700],["2023-06-29",3200.0,3700.0,3200.0,3700.0,10500],["2023-06-30",3600.0,3600.0,3400.0,3500.0,2600],["2023-07-03",3500.0,3500.0,3300.0,3300.0,300],["2023-07-04",3300.0,3300.0,3300.0,3300.0,0],["2023-07-05",3300.0,3300.0,3300.0,3300.0,0],["2023-07-06",3300.0,3300.0,3300.0,3300.0,0],["2023-07-07",3400.0,3500.0,3400.0,3500.0,2400],["2023-07-10",3300.0,3300.0,3300.0,3300.0,100],["2023-07-11",3200.0,3500.0,3000.0,3500.0,1200],["2023-07-12",3200.0,3500.0,3200.0,3500.0,17000],["2023-07-13",3400.0,3400.0,3400.0,3400.0,400],["2023-07-14",3400.0,3400.0,3400.0,3400.0,0],["2023-07-17",3200.0,3500.0,3200.0,3200.0,300],["2023-07-18",3400.0,3400.0,3400.0,3400.0,100],["2023-07-19",3500.0,3500.0,3200.0,3200.0,300],["2023-07-20",3500.0,3500.0,3500.0,3500.0,100],["2023-07-21",3400.0,3400.0,3400.0,3400.0,100],["2023-07-24",3400.0,3400.0,3400.0,3400.0,100],["2023-07-25",3400.0,3400.0,3400.0,3400.0,100],["2023-07-26",3400.0,3400.0,3400.0,3400.0,0],["2023-07-27",3300.0,3300.0,3300.0,3300.0,100],["2023-07-28",3300.0,3600.0,3300.0,3500.0,11500],["2023-07-31",3600.0,3700.0,3600.0,3700.0,4100],["2023-08-01",3800.0,3900.0,3700.0,3700.0,600],["2023-08-02",3700.0,3800.0,3700.0,3800.0,2600],["2023-08-03",3700.0,4000.0,3700.0,4000.0,1300],["2023-08-04",3900.0,4000.0,3600.0,3900.0,700],["2023-08-07",3600.0,3800.0,3600.0,3800.0,6200],["2023-08-08",3800.0,3800.0,3800.0,3800.0,100],["2023-08-09",3800.0,3800.0,3700.0,3700.0,7000],["2023-08-10",3600.0,3800.0,3600.0,3800.0,5200],["2023-08-11",3800.0,3800.0,3800.0,3800.0,0],["2023-08-14",3600.0,3700.0,3500.0,3700.0,12300],["2023-08-15",3700.0,3800.0,3700.0,3700.0,4000],["2023-08-16",3600.0,3600.0,3400.0,3600.0,6600],["2023-08-17",3500.0,3600.0,3500.0,3600.0,1200],["2023-08-18",3500.0,3600.0,3500.0,3600.0,2500],["2023-08-21",3500.0,3500.0,3500.0,3500.0,1000],["2023-08-22",3600.0,3600.0,3500.0,3500.0,1000],["2023-08-23",3500.0,3600.0,3500.0,3600.0,2000],["2023-08-24",3500.0,3500.0,3500.0,3500.0,4800],["2023-08-25",3500.0,3500.0,3500.0,3500.0,1000],["2023-08-28",3500.0,3500.0,3500.0,3500.0,1100],["2023-08-29",3400.0,3400.0,3300.0,3300.0,1600],["2023-08-30",3600.0,3600.0,3600.0,3600.0,100],["2023-08-31",3600.0,3600.0,3600.0,3600.0,0],["2023-09-05",3600.0,3600.0,3600.0,3600.0,0],["2023-09-06",3600.0,3600.0,3600.0,3600.0,100],["2023-09-07",3600.0,3600.0,3600.0,3600.0,200],["2023-09-08",3600.0,3600.0,3600.0,3600.0,0],["2023-09-11",3500.0,3500.0,3500.0,3500.0,1500],["2023-09-12",3500.0,3500.0,3500.0,3500.0,800],["2023-09-13",3500.0,3700.0,3500.0,3700.0,3400],["2023-09-14",3600.0,3600.0,3600.0,3600.0,200],["2023-09-15",3600.0,3600.0,3600.0,3600.0,0],["2023-09-18",3500.0,3700.0,3400.0,3600.0,2600],["2023-09-19",3600.0,3600.0,3600.0,3600.0,6200],["2023-09-20",3500.0,3500.0,3500.0,3500.0,300],["2023-09-21",3500.0,3500.0,3500.0,3500.0,0],["2023-09-22",3300.0,3500.0,3300.0,3500.0,600],["2023-09-25",3500.0,3500.0,3500.0,3500.0,400],["2023-09-26",3500.0,3500.0,3500.0,3500.0,1000],["2023-09-27",3300.0,3300.0,3300.0,3300.0,4700],["2023-09-28",3300.0,3300.0,3300.0,3300.0,0],["2023-09-29",3300.0,3300.0,3300.0,3300.0,0],["2023-10-02",3300.0,3300.0,3300.0,3300.0,0],["2023-10-03",3500.0,3500.0,3500.0,3500.0,200],["2023-10-04",3500.0,3500.0,3500.0,3500.0,0],["2023-10-05",3500.0,3500.0,3500.0,3500.0,0],["2023-10-06",3500.0,3500.0,3500.0,3500.0,0],["2023-10-09",3500.0,3500.0,3500.0,3500.0,0],["2023-10-10",3400.0,3400.0,3400.0,3400.0,300],["2023-10-11",3400.0,3400.0,3400.0,3400.0,0],["2023-10-12",3200.0,3500.0,3200.0,3500.0,1600],["2023-10-13",3500.0,3500.0,3500.0,3500.0,0],["2023-10-16",3500.0,3500.0,3500.0,3500.0,0],["2023-10-17",3500.0,3500.0,3500.0,3500.0,0],["2023-10-18",3200.0,3400.0,3200.0,3200.0,1200],["2023-10-19",3000.0,3200.0,3000.0,3200.0,200],["2023-10-20",3000.0,3000.0,3000.0,3000.0,200],["2023-10-23",2700.0,3300.0,2700.0,2900.0,300],["2023-10-24",2700.0,3100.0,2700.0,3100.0,500],["2023-10-25",3100.0,3400.0,3100.0,3100.0,700],["2023-10-26",2900.0,3400.0,2900.0,3400.0,10000],["2023-10-27",3100.0,3500.0,3100.0,3500.0,900],["2023-10-30",3300.0,3400.0,3300.0,3400.0,1700],["2023-10-31",3600.0,3600.0,3400.0,3400.0,2100],["2023-11-01",3400.0,3400.0,3400.0,3400.0,100],["2023-11-02",3400.0,3400.0,3400.0,3400.0,500],["2023-11-03",3400.0,3400.0,3400.0,3400.0,0],["2023-11-06",3200.0,3400.0,3200.0,3400.0,700],["2023-11-07",3700.0,3700.0,3200.0,3500.0,300],["2023-11-08",3600.0,3600.0,3300.0,3300.0,2500],["2023-11-09",3600.0,3600.0,3100.0,3100.0,1700],["2023-11-10",3100.0,3100.0,3000.0,3100.0,10700],["2023-11-13",3100.0,3100.0,3100.0,3100.0,0],["2023-11-14",3200.0,3200.0,3200.0,3200.0,1000],["2023-11-15",3300.0,3300.0,3200.0,3300.0,1400],["2023-11-16",3300.0,3300.0,3300.0,3300.0,0],["2023-11-17",3200.0,3600.0,3100.0,3600.0,2300],["2023-11-20",3400.0,3400.0,3400.0,3400.0,100],["2023-11-21",3400.0,3400.0,3400.0,3400.0,0],["2023-11-22",3400.0,3400.0,3200.0,3200.0,400],["2023-11-23",3200.0,3500.0,3200.0,3500.0,4800],["2023-11-24",3800.0,3800.0,3500.0,3500.0,300],["2023-11-27",3300.0,3500.0,3200.0,3200.0,500],["2023-11-28",3200.0,3200.0,3200.0,3200.0,900],["2023-11-29",3200.0,3200.0,3200.0,3200.0,0],["2023-11-30",3200.0,3400.0,3200.0,3400.0,500],["2023-12-01",3300.0,3400.0,3100.0,3400.0,5000],["2023-12-04",3200.0,3500.0,3100.0,3500.0,3400],["2023-12-05",3400.0,3400.0,3400.0,3400.0,100],["2023-12-06",3300.0,3300.0,3300.0,3300.0,100],["2023-12-07",3300.0,3400.0,3300.0,3400.0,1600],["2023-12-08",3400.0,3400.0,3400.0,3400.0,0],["2023-12-11",3400.0,3400.0,3400.0,3400.0,0],["2023-12-12",3400.0,3400.0,3400.0,3400.0,0],["2023-12-13",3400.0,3400.0,3400.0,3400.0,0],["2023-12-14",3300.0,3300.0,3300.0,3300.0,100],["2023-12-15",3300.0,3500.0,3300.0,3500.0,1700],["2023-12-18",3500.0,3500.0,3500.0,3500.0,0],["2023-12-19",3500.0,3500.0,3500.0,3500.0,0],["2023-12-20",3800.0,3800.0,3800.0,3800.0,100],["2023-12-21",4100.0,4100.0,3800.0,4100.0,600],["2023-12-22",4100.0,4100.0,4100.0,4100.0,0],["2023-12-25",4100.0,4100.0,4100.0,4100.0,0],["2023-12-26",4500.0,4500.0,3700.0,3900.0,5600],["2023-12-27",4200.0,4200.0,3800.0,3800.0,600],["2023-12-28",3700.0,3900.0,3500.0,3800.0,900],["2023-12-29",4100.0,4100.0,3500.0,3500.0,500],["2024-01-02",3700.0,3700.0,3700.0,3700.0,100],["2024-01-03",3700.0,3700.0,3400.0,3500.0,1100],["2024-01-04",3700.0,3700.0,3700.0,3700.0,300],["2024-01-05",3400.0,3700.0,3400.0,3700.0,800],["2024-01-08",3700.0,3700.0,3700.0,3700.0,200],["2024-01-09",3400.0,3700.0,3400.0,3600.0,31100],["2024-01-10",3600.0,3600.0,3600.0,3600.0,0],["2024-01-11",3500.0,3500.0,3500.0,3500.0,100],["2024-01-12",3600.0,3600.0,3300.0,3500.0,1100],["2024-01-15",3500.0,3600.0,3500.0,3600.0,200],["2024-01-16",3600.0,3700.0,3600.0,3700.0,200],["2024-01-17",3700.0,3700.0,3700.0,3700.0,0],["2024-01-18",3700.0,3700.0,3700.0,3700.0,0],["2024-01-19",3800.0,3800.0,3800.0,3800.0,100],["2024-01-22",3700.0,3700.0,3600.0,3700.0,500],["2024-01-23",3700.0,3700.0,3700.0,3700.0,0],["2024-01-24",3400.0,3500.0,3400.0,3500.0,9900],["2024-01-25",3500.0,3500.0,3500.0,3500.0,0],["2024-01-26",3500.0,3500.0,3500.0,3500.0,0],["2024-01-29",3600.0,3600.0,3500.0,3600.0,700],["2024-01-30",3500.0,3500.0,3500.0,3500.0,500],["2024-01-31",3600.0,3800.0,3600.0,3600.0,300],["2024-02-01",3600.0,3600.0,3600.0,3600.0,0],["2024-02-02",3500.0,3500.0,3500.0,3500.0,500],["2024-02-05",3500.0,3500.0,3500.0,3500.0,0],["2024-02-06",3400.0,3800.0,3300.0,3800.0,3900],["2024-02-07",3600.0,4000.0,3600.0,4000.0,2100],["2024-02-15",4000.0,4000.0,4000.0,4000.0,0],["2024-02-16",3700.0,3700.0,3700.0,3700.0,100],["2024-02-19",3700.0,3700.0,3700.0,3700.0,0],["2024-02-20",3400.0,3700.0,3400.0,3700.0,800],["2024-02-21",3700.0,3700.0,3700.0,3700.0,0],["2024-02-22",3700.0,3700.0,3700.0,3700.0,0],["2024-02-23",3900.0,3900.0,3900.0,3900.0,100],["2024-02-26",3800.0,3900.0,3800.0,3900.0,200],["2024-02-27",3900.0,3900.0,3900.0,3900.0,0],["2024-02-28",3800.0,4200.0,3700.0,3700.0,59100],["2024-02-29",3700.0,3700.0,3700.0,3700.0,200],["2024-03-01",3500.0,3500.0,3500.0,3500.0,100],["2024-03-04",3300.0,3300.0,3300.0,3300.0,1200],["2024-03-05",3100.0,3100.0,3100.0,3100.0,1500],["2024-03-06",3200.0,3200.0,2900.0,2900.0,1400],["2024-03-07",3100.0,3100.0,3100.0,3100.0,300],["2024-03-08",3400.0,3400.0,3200.0,3400.0,1100],["2024-03-11",3400.0,3400.0,3400.0,3400.0,0],["2024-03-12",3600.0,3700.0,3400.0,3400.0,1300],["2024-03-13",3300.0,3300.0,3300.0,3300.0,400],["2024-03-14",3300.0,3300.0,3300.0,3300.0,1000],["2024-03-15",3300.0,3300.0,3300.0,3300.0,0],["2024-03-18",3300.0,3300.0,3300.0,3300.0,300],["2024-03-19",3300.0,3300.0,3300.0,3300.0,0],["2024-03-20",3300.0,3600.0,3300.0,3600.0,2600],["2024-03-21",3600.0,3600.0,3600.0,3600.0,0],["2024-03-22",3600.0,3600.0,3500.0,3500.0,700],["2024-03-25",3500.0,3500.0,3500.0,3500.0,0],["2024-03-26",3300.0,3300.0,3300.0,3300.0,100],["2024-03-27",3300.0,3300.0,3300.0,3300.0,0],["2024-03-28",3200.0,3200.0,3200.0,3200.0,1600],["2024-03-29",3200.0,3200.0,3200.0,3200.0,0],["2024-04-01",3300.0,3300.0,3300.0,3300.0,1600],["2024-04-02",3500.0,3500.0,3500.0,3500.0,100],["2024-04-03",3500.0,3500.0,3500.0,3500.0,100],["2024-04-04",3500.0,3500.0,3500.0,3500.0,0],["2024-04-05",3500.0,3500.0,3500.0,3500.0,0],["2024-04-08",3300.0,3500.0,3300.0,3500.0,300],["2024-04-09",3500.0,3500.0,3500.0,3500.0,0],["2024-04-10",3500.0,3500.0,3500.0,3500.0,0],["2024-04-11",3800.0,3800.0,3800.0,3800.0,100],["2024-04-12",3800.0,3800.0,3800.0,3800.0,0],["2024-04-15",3800.0,3800.0,3800.0,3800.0,0],["2024-04-16",3500.0,3700.0,3500.0,3500.0,1300],["2024-04-17",3500.0,3500.0,3500.0,3500.0,0],["2024-04-19",3200.0,3200.0,3200.0,3200.0,200],["2024-04-22",3200.0,3200.0,3200.0,3200.0,0],["2024-04-23",3200.0,3200.0,3200.0,3200.0,0],["2024-04-24",3300.0,3300.0,3300.0,3300.0,500],["2024-04-25",3200.0,3200.0,3200.0,3200.0,300],["2024-04-26",3300.0,3300.0,3300.0,3300.0,100],["2024-05-02",3500.0,3500.0,3500.0,3500.0,100],["2024-05-03",3500.0,3500.0,3500.0,3500.0,0],["2024-05-06",3500.0,3500.0,3500.0,3500.0,0],["2024-05-07",3500.0,3500.0,3500.0,3500.0,0],["2024-05-08",3500.0,3500.0,3500.0,3500.0,0],["2024-05-09",3500.0,3500.0,3500.0,3500.0,0],["2024-05-10",3500.0,3500.0,3500.0,3500.0,0],["2024-05-13",3500.0,3500.0,3500.0,3500.0,0],["2024-05-14",3500.0,3500.0,3500.0,3500.0,0],["2024-05-15",3500.0,3500.0,3500.0,3500.0,100],["2024-05-16",3500.0,3500.0,3500.0,3500.0,0],["2024-05-17",3500.0,3500.0,3500.0,3500.0,0],["2024-05-20",3500.0,3500.0,3500.0,3500.0,0],["2024-05-21",3500.0,3500.0,3500.0,3500.0,0],["2024-05-22",3500.0,3500.0,3500.0,3500.0,0],["2024-05-23",3500.0,3500.0,3500.0,3500.0,0],["2024-05-24",3500.0,3500.0,3500.0,3500.0,0],["2024-05-27",3500.0,3500.0,3500.0,3500.0,0],["2024-05-28",3500.0,3500.0,3500.0,3500.0,100],["2024-05-29",3500.0,3500.0,3500.0,3500.0,100],["2024-05-30",3600.0,3700.0,3600.0,3700.0,2300],["2024-05-31",3800.0,4000.0,3800.0,4000.0,2700],["2024-06-03",3800.0,4000.0,3800.0,4000.0,2100],["2024-06-04",4000.0,4000.0,4000.0,4000.0,1000],["2024-06-05",4000.0,4000.0,4000.0,4000.0,0],["2024-06-06",4000.0,4000.0,4000.0,4000.0,0],["2024-06-07",4000.0,4000.0,4000.0,4000.0,0],["2024-06-10",4000.0,4000.0,4000.0,4000.0,1900],["2024-06-11",4000.0,4000.0,4000.0,4000.0,0],["2024-06-12",4000.0,4000.0,4000.0,4000.0,0],["2024-06-13",4000.0,4000.0,4000.0,4000.0,0],["2024-06-14",4000.0,4000.0,4000.0,4000.0,0],["2024-06-17",4000.0,4000.0,4000.0,4000.0,0],["2024-06-18",4000.0,4000.0,4000.0,4000.0,0],["2024-06-19",4000.0,4000.0,4000.0,4000.0,0],["2024-06-20",4000.0,4000.0,4000.0,4000.0,0],["2024-06-21",4000.0,4000.0,4000.0,4000.0,0],["2024-06-24",4000.0,4000.0,4000.0,4000.0,0],["2024-06-25",4000.0,4000.0,4000.0,4000.0,0],["2024-06-26",4000.0,4000.0,4000.0,4000.0,0],["2024-06-27",4000.0,4000.0,4000.0,4000.0,0],["2024-06-28",4000.0,4000.0,4000.0,4000.0,0],["2024-07-01",4000.0,4000.0,4000.0,4000.0,0],["2024-07-02",4000.0,4000.0,4000.0,4000.0,0],["2024-07-03",4000.0,4000.0,4000.0,4000.0,0],["2024-07-04",4000.0,4000.0,4000.0,4000.0,0],["2024-07-05",4000.0,4000.0,4000.0,4000.0,0],["2024-07-08",4000.0,4000.0,4000.0,4000.0,0],["2024-07-09",4000.0,4000.0,4000.0,4000.0,800],["2024-07-10",4000.0,4000.0,4000.0,4000.0,0],["2024-07-11",4000.0,4000.0,4000.0,4000.0,0],["2024-07-12",4000.0,4000.0,4000.0,4000.0,0],["2024-07-15",4000.0,4000.0,4000.0,4000.0,0],["2024-07-16",4000.0,4000.0,4000.0,4000.0,0],["2024-07-17",4000.0,4000.0,4000.0,4000.0,0],["2024-07-18",4000.0,4000.0,4000.0,4000.0,0],["2024-07-19",4000.0,4000.0,4000.0,4000.0,0],["2024-07-22",4000.0,4000.0,4000.0,4000.0,0],["2024-07-23",4000.0,4000.0,4000.0,4000.0,0],["2024-07-24",4400.0,4400.0,4300.0,4300.0,5100],["2024-07-25",4300.0,4300.0,4300.0,4300.0,0],["2024-07-26",4300.0,4300.0,4300.0,4300.0,0],["2024-07-29",4300.0,4300.0,4300.0,4300.0,100],["2024-07-30",4300.0,4300.0,4300.0,4300.0,0],["2024-07-31",4300.0,4300.0,4300.0,4300.0,0],["2024-08-01",4300.0,4300.0,4300.0,4300.0,0],["2024-08-02",4300.0,4300.0,4300.0,4300.0,0],["2024-08-05",4300.0,4300.0,4300.0,4300.0,0],["2024-08-06",4300.0,4300.0,4300.0,4300.0,0],["2024-08-07",4300.0,4300.0,4300.0,4300.0,0],["2024-08-08",4300.0,4300.0,4300.0,4300.0,0],["2024-08-09",4300.0,4300.0,4300.0,4300.0,0],["2024-08-12",4200.0,4200.0,4200.0,4200.0,400],["2024-08-13",4200.0,4200.0,4200.0,4200.0,0],["2024-08-14",4200.0,4200.0,4200.0,4200.0,0],["2024-08-15",4200.0,4200.0,4200.0,4200.0,0],["2024-08-16",4200.0,4200.0,4200.0,4200.0,0],["2024-08-19",4200.0,4200.0,4200.0,4200.0,0],["2024-08-20",4200.0,4200.0,4200.0,4200.0,0],["2024-08-21",4200.0,4200.0,4200.0,4200.0,0],["2024-08-22",4200.0,4200.0,4200.0,4200.0,0],["2024-08-23",4200.0,4200.0,4200.0,4200.0,0],["2024-08-26",4200.0,4200.0,4200.0,4200.0,500],["2024-08-27",4200.0,4200.0,4200.0,4200.0,0],["2024-08-28",4200.0,4200.0,4200.0,4200.0,0],["2024-08-29",4200.0,4200.0,4200.0,4200.0,0],["2024-08-30",4200.0,4200.0,4200.0,4200.0,0],["2024-09-04",4200.0,4200.0,4200.0,4200.0,0],["2024-09-05",4200.0,4600.0,4200.0,4500.0,3400],["2024-09-06",4500.0,4500.0,4500.0,4500.0,0],["2024-09-09",4500.0,4500.0,4500.0,4500.0,0],["2024-09-10",4500.0,4500.0,4500.0,4500.0,0],["2024-09-11",4500.0,4500.0,4500.0,4500.0,0],["2024-09-12",4100.0,4100.0,4100.0,4100.0,100],["2024-09-13",4100.0,4100.0,4100.0,4100.0,0],["2024-09-16",4100.0,4100.0,4100.0,4100.0,0],["2024-09-17",4100.0,4100.0,4100.0,4100.0,0],["2024-09-18",4100.0,4100.0,4100.0,4100.0,0],["2024-09-19",4100.0,4100.0,4100.0,4100.0,0],["2024-09-20",4100.0,4100.0,4100.0,4100.0,0],["2024-09-23",4100.0,4100.0,4100.0,4100.0,0],["2024-09-24",4100.0,4200.0,4100.0,4200.0,800],["2024-09-25",4200.0,4200.0,4200.0,4200.0,0],["2024-09-26",4600.0,4600.0,4600.0,4600.0,100],["2024-09-27",4400.0,4400.0,4400.0,4400.0,300],["2024-09-30",4400.0,4400.0,4400.0,4400.0,0],["2024-10-01",4400.0,4400.0,4400.0,4400.0,0],["2024-10-02",4400.0,4400.0,4400.0,4400.0,0],["2024-10-03",4400.0,4400.0,4400.0,4400.0,0],["2024-10-04",4400.0,4400.0,4400.0,4400.0,0],["2024-10-07",4400.0,4400.0,4400.0,4400.0,0],["2024-10-08",4400.0,4400.0,4400.0,4400.0,0],["2024-10-09",4400.0,4400.0,4400.0,4400.0,0],["2024-10-10",4400.0,4400.0,4400.0,4400.0,0],["2024-10-11",4400.0,4400.0,4400.0,4400.0,0],["2024-10-14",4400.0,4400.0,4400.0,4400.0,0],["2024-10-15",4400.0,4400.0,4400.0,4400.0,0],["2024-10-16",4800.0,4800.0,4800.0,4800.0,100],["2024-10-17",4800.0,4800.0,4800.0,4800.0,0],["2024-10-18",4800.0,4800.0,4800.0,4800.0,0],["2024-10-21",4800.0,4800.0,4800.0,4800.0,0],["2024-10-22",4800.0,4800.0,4800.0,4800.0,0],["2024-10-23",4800.0,4800.0,4800.0,4800.0,0],["2024-10-24",4800.0,4800.0,4800.0,4800.0,0],["2024-10-25",4800.0,4800.0,4800.0,4800.0,0],["2024-10-28",4800.0,4800.0,4800.0,4800.0,0],["2024-10-29",4800.0,4800.0,4800.0,4800.0,0],["2024-10-30",4800.0,4800.0,4800.0,4800.0,0],["2024-10-31",4800.0,4800.0,4800.0,4800.0,0],["2024-11-01",4800.0,4800.0,4800.0,4800.0,0],["2024-11-04",4800.0,4800.0,4800.0,4800.0,0],["2024-11-05",4800.0,4800.0,4800.0,4800.0,0],["2024-11-06",4800.0,4800.0,4800.0,4800.0,0],["2024-11-07",4800.0,4800.0,4800.0,4800.0,0],["2024-11-08",4800.0,4800.0,4800.0,4800.0,0],["2024-11-11",4800.0,4800.0,4800.0,4800.0,0],["2024-11-12",4800.0,4800.0,4800.0,4800.0,0],["2024-11-13",4800.0,4800.0,4800.0,4800.0,0],["2024-11-14",4800.0,4800.0,4800.0,4800.0,0],["2024-11-15",5000.0,5000.0,5000.0,5000.0,100],["2024-11-18",5000.0,5000.0,5000.0,5000.0,0],["2024-11-19",5000.0,5000.0,5000.0,5000.0,0],["2024-11-20",5500.0,5500.0,4500.0,4500.0,300],["2024-11-21",4500.0,4500.0,4500.0,4500.0,0],["2024-11-22",4500.0,4500.0,4500.0,4500.0,0],["2024-11-25",4500.0,4500.0,4500.0,4500.0,700],["2024-11-26",4600.0,4600.0,4100.0,4100.0,200],["2024-11-27",4100.0,4100.0,4100.0,4100.0,0],["2024-11-28",4100.0,4100.0,4100.0,4100.0,0],["2024-11-29",3800.0,3800.0,3800.0,3800.0,100],["2024-12-02",3600.0,3600.0,3600.0,3600.0,100],["2024-12-03",3900.0,3900.0,3900.0,3900.0,100],["2024-12-04",4000.0,4000.0,4000.0,4000.0,100],["2024-12-05",4300.0,4300.0,4300.0,4300.0,300],["2024-12-06",4300.0,4700.0,4300.0,4700.0,600],["2024-12-09",4300.0,4600.0,4300.0,4600.0,1100],["2024-12-10",4200.0,4200.0,4200.0,4200.0,100],["2024-12-11",3800.0,4500.0,3800.0,4500.0,400],["2024-12-12",4800.0,4800.0,4100.0,4100.0,300],["2024-12-13",4400.0,4400.0,4400.0,4400.0,200],["2024-12-16",4600.0,4600.0,4600.0,4600.0,100],["2024-12-17",4600.0,4600.0,4600.0,4600.0,0],["2024-12-18",4600.0,4600.0,4600.0,4600.0,100],["2024-12-19",4200.0,4900.0,4200.0,4200.0,1700],["2024-12-20",3800.0,4600.0,3800.0,4600.0,600],["2024-12-23",4900.0,4900.0,4600.0,4600.0,400],["2024-12-24",4600.0,4800.0,4600.0,4800.0,600],["2024-12-25",5000.0,5000.0,4400.0,4400.0,600],["2024-12-26",4000.0,4700.0,4000.0,4700.0,400],["2024-12-27",4300.0,4700.0,4300.0,4700.0,400],["2024-12-30",4700.0,4800.0,4300.0,4800.0,3000],["2024-12-31",5100.0,5100.0,4800.0,4800.0,4900],["2025-01-02",4700.0,4800.0,4500.0,4600.0,2300],["2025-01-03",4800.0,4800.0,4600.0,4600.0,200],["2025-01-06",5000.0,5000.0,4700.0,4900.0,1300],["2025-01-07",4900.0,4900.0,4600.0,4600.0,300],["2025-01-08",4200.0,4200.0,4200.0,4200.0,100],["2025-01-09",4600.0,4600.0,4500.0,4500.0,400],["2025-01-10",4600.0,4600.0,4400.0,4400.0,200],["2025-01-13",4200.0,4700.0,4200.0,4700.0,200],["2025-01-14",4700.0,4700.0,4700.0,4700.0,0],["2025-01-15",4700.0,4700.0,4300.0,4600.0,400],["2025-01-16",4600.0,4600.0,4600.0,4600.0,0],["2025-01-17",4600.0,4600.0,4300.0,4300.0,500],["2025-01-20",4000.0,4300.0,4000.0,4300.0,900],["2025-01-21",4300.0,4300.0,4300.0,4300.0,0],["2025-01-22",4700.0,4700.0,4300.0,4300.0,200],["2025-01-23",4300.0,4300.0,4300.0,4300.0,0],["2025-01-24",3900.0,4500.0,3900.0,4500.0,200],["2025-02-03",4500.0,4500.0,4500.0,4500.0,0],["2025-02-04",4600.0,4600.0,4100.0,4400.0,500],["2025-02-05",4400.0,4400.0,4400.0,4400.0,0],["2025-02-06",4400.0,4400.0,4300.0,4300.0,300],["2025-02-07",4500.0,4500.0,4000.0,4000.0,400],["2025-02-10",4000.0,4000.0,4000.0,4000.0,0],["2025-02-11",4000.0,4000.0,4000.0,4000.0,0],["2025-02-12",4100.0,4100.0,4000.0,4000.0,2500],["2025-02-13",4000.0,4000.0,4000.0,4000.0,2000],["2025-02-14",4000.0,4000.0,4000.0,4000.0,0],["2025-02-17",3800.0,4400.0,3600.0,4300.0,1200],["2025-02-18",4300.0,4300.0,4300.0,4300.0,0],["2025-02-19",4400.0,4400.0,4300.0,4400.0,1400],["2025-02-20",4300.0,4300.0,4300.0,4300.0,100],["2025-02-21",4300.0,4300.0,4300.0,4300.0,0],["2025-02-24",4300.0,4700.0,4300.0,4700.0,400],["2025-02-25",4500.0,4500.0,4500.0,4500.0,700],["2025-02-26",4800.0,4800.0,4800.0,4800.0,100],["2025-02-27",4400.0,4400.0,4400.0,4400.0,600],["2025-02-28",4400.0,4400.0,4400.0,4400.0,1000],["2025-03-03",4400.0,4400.0,4400.0,4400.0,0],["2025-03-04",4400.0,4400.0,4400.0,4400.0,0],["2025-03-05",4100.0,4100.0,4100.0,4100.0,700],["2025-03-06",4100.0,4100.0,4100.0,4100.0,0],["2025-03-07",4500.0,4500.0,4500.0,4500.0,100],["2025-03-10",4500.0,4900.0,4300.0,4300.0,3100],["2025-03-11",4300.0,4300.0,4300.0,4300.0,0],["2025-03-12",4500.0,4600.0,4500.0,4600.0,200],["2025-03-13",4600.0,4600.0,4600.0,4600.0,0],["2025-03-14",4600.0,4600.0,4600.0,4600.0,0],["2025-03-17",4600.0,4600.0,4600.0,4600.0,0],["2025-03-18",4600.0,4600.0,4600.0,4600.0,0],["2025-03-19",4200.0,4200.0,4200.0,4200.0,2600],["2025-03-20",4200.0,4200.0,4200.0,4200.0,0],["2025-03-21",4200.0,4200.0,4200.0,4200.0,0],["2025-03-24",4200.0,4200.0,4200.0,4200.0,0],["2025-03-25",4200.0,4200.0,4200.0,4200.0,0],["2025-03-26",4200.0,4200.0,4200.0,4200.0,0],["2025-03-27",4200.0,4200.0,4200.0,4200.0,500],["2025-03-28",4200.0,4200.0,4200.0,4200.0,0],["2025-03-31",4200.0,4200.0,4200.0,4200.0,0],["2025-04-01",4200.0,4200.0,4200.0,4200.0,500],["2025-04-02",4200.0,4200.0,4200.0,4200.0,0],["2025-04-03",3900.0,3900.0,3900.0,3900.0,100],["2025-04-04",3900.0,3900.0,3900.0,3900.0,1300],["2025-04-08",3900.0,3900.0,3900.0,3900.0,0],["2025-04-09",3900.0,3900.0,3900.0,3900.0,0],["2025-04-10",4100.0,4100.0,4100.0,4100.0,200],["2025-04-11",4100.0,4100.0,4100.0,4100.0,555000],["2025-04-14",4100.0,4100.0,4100.0,4100.0,100],["2025-04-15",4000.0,4000.0,4000.0,4000.0,100],["2025-04-16",4000.0,4000.0,3900.0,3900.0,400],["2025-04-17",3900.0,3900.0,3900.0,3900.0,0],["2025-04-18",4000.0,4000.0,4000.0,4000.0,400],["2025-04-21",4000.0,4000.0,4000.0,4000.0,0],["2025-04-22",4000.0,4000.0,4000.0,4000.0,0],["2025-04-23",4000.0,4000.0,4000.0,4000.0,0],["2025-04-24",4000.0,4000.0,4000.0,4000.0,0],["2025-04-25",3700.0,3700.0,3700.0,3700.0,200],["2025-04-28",3800.0,3800.0,3800.0,3800.0,100],["2025-04-29",3800.0,3800.0,3800.0,3800.0,100],["2025-05-05",3800.0,3800.0,3800.0,3800.0,0],["2025-05-06",3800.0,3800.0,3800.0,3800.0,0],["2025-05-07",3800.0,3800.0,3800.0,3800.0,0],["2025-05-08",4000.0,4000.0,4000.0,4000.0,1000],["2025-05-09",4000.0,4000.0,3900.0,3900.0,1400],["2025-05-12",3900.0,3900.0,3900.0,3900.0,0],["2025-05-13",3900.0,3900.0,3900.0,3900.0,0],["2025-05-14",3900.0,3900.0,3900.0,3900.0,1300],["2025-05-15",3900.0,3900.0,3900.0,3900.0,1000],["2025-05-16",3800.0,3800.0,3700.0,3700.0,600],["2025-05-19",4000.0,4000.0,4000.0,4000.0,300],["2025-05-20",4000.0,4000.0,4000.0,4000.0,0],["2025-05-21",4000.0,4000.0,4000.0,4000.0,0],["2025-05-22",3700.0,3800.0,3600.0,3600.0,800],["2025-05-23",3600.0,3600.0,3600.0,3600.0,0],["2025-05-26",3700.0,3800.0,3700.0,3800.0,600],["2025-05-27",3800.0,3800.0,3800.0,3800.0,0],["2025-05-28",3800.0,3800.0,3800.0,3800.0,100],["2025-05-29",4000.0,4000.0,4000.0,4000.0,200],["2025-05-30",4000.0,4000.0,4000.0,4000.0,0],["2025-06-02",4000.0,4000.0,4000.0,4000.0,0],["2025-06-03",4000.0,4000.0,4000.0,4000.0,0],["2025-06-04",4000.0,4000.0,4000.0,4000.0,200],["2025-06-05",4000.0,4000.0,4000.0,4000.0,0],["2025-06-06",4000.0,4000.0,4000.0,4000.0,0],["2025-06-09",4400.0,4400.0,4400.0,4400.0,100],["2025-06-10",4000.0,4100.0,4000.0,4000.0,4200],["2025-06-11",4000.0,4000.0,4000.0,4000.0,0],["2025-06-12",3700.0,3700.0,3700.0,3700.0,100],["2025-06-13",3700.0,3700.0,3700.0,3700.0,0],["2025-06-16",3700.0,3700.0,3700.0,3700.0,0],["2025-06-17",3700.0,3700.0,3700.0,3700.0,0],["2025-06-18",3900.0,3900.0,3900.0,3900.0,800],["2025-06-19",3900.0,3900.0,3900.0,3900.0,0],["2025-06-20",3900.0,3900.0,3900.0,3900.0,0],["2025-06-23",3900.0,3900.0,3900.0,3900.0,0],["2025-06-24",3700.0,3700.0,3700.0,3700.0,300],["2025-06-25",3700.0,3700.0,3700.0,3700.0,0],["2025-06-26",3700.0,3700.0,3700.0,3700.0,0],["2025-06-27",3700.0,3700.0,3700.0,3700.0,0],["2025-06-30",3800.0,3800.0,3800.0,3800.0,100],["2025-07-01",3800.0,3800.0,3800.0,3800.0,1000],["2025-07-02",3800.0,3800.0,3800.0,3800.0,0],["2025-07-03",3800.0,3800.0,3800.0,3800.0,100],["2025-07-04",3800.0,3800.0,3800.0,3800.0,0],["2025-07-07",3600.0,3600.0,3600.0,3600.0,300],["2025-07-08",3600.0,3600.0,3600.0,3600.0,0],["2025-07-09",3700.0,3700.0,3700.0,3700.0,100],["2025-07-10",3700.0,4000.0,3700.0,4000.0,700],["2025-07-11",3700.0,3700.0,3700.0,3700.0,600],["2025-07-14",3700.0,3700.0,3700.0,3700.0,0],["2025-07-15",3700.0,3700.0,3700.0,3700.0,100],["2025-07-16",3800.0,3800.0,3700.0,3700.0,600],["2025-07-17",3800.0,3800.0,3800.0,3800.0,700],["2025-07-18",3800.0,3800.0,3800.0,3800.0,0],["2025-07-21",3800.0,3800.0,3800.0,3800.0,500],["2025-07-22",3800.0,3800.0,3800.0,3800.0,0],["2025-07-23",3800.0,3800.0,3800.0,3800.0,0],["2025-07-24",3700.0,3700.0,3700.0,3700.0,200],["2025-07-25",3700.0,3700.0,3700.0,3700.0,1200],["2025-07-28",3700.0,3800.0,3700.0,3800.0,2000],["2025-07-29",3700.0,3700.0,3700.0,3700.0,500],["2025-07-30",3700.0,3700.0,3700.0,3700.0,1100],["2025-07-31",3400.0,3400.0,3400.0,3400.0,600],["2025-08-01",3700.0,3700.0,3700.0,3700.0,500],["2025-08-04",3600.0,3600.0,3600.0,3600.0,300],["2025-08-05",3900.0,3900.0,3700.0,3800.0,900],["2025-08-06",3600.0,3800.0,3600.0,3700.0,1400],["2025-08-07",3800.0,3800.0,3800.0,3800.0,1900],["2025-08-08",3600.0,3600.0,3500.0,3600.0,1800],["2025-08-11",3400.0,3700.0,3300.0,3500.0,6300],["2025-08-12",3500.0,3700.0,3500.0,3700.0,2000],["2025-08-13",3700.0,3700.0,3500.0,3600.0,800],["2025-08-14",3600.0,3700.0,3600.0,3700.0,400],["2025-08-15",3700.0,3700.0,3700.0,3700.0,0],["2025-08-18",3700.0,3700.0,3700.0,3700.0,400],["2025-08-19",3700.0,3700.0,3700.0,3700.0,0],["2025-08-20",3700.0,3700.0,3700.0,3700.0,500],["2025-08-21",4000.0,4000.0,4000.0,4000.0,7100],["2025-08-22",4000.0,4000.0,4000.0,4000.0,0],["2025-08-25",3700.0,3800.0,3600.0,3800.0,1900],["2025-08-26",3700.0,3900.0,3700.0,3800.0,4800],["2025-08-27",3800.0,3900.0,3700.0,3900.0,3600],["2025-08-28",3800.0,3900.0,3800.0,3900.0,3400],["2025-08-29",3900.0,3900.0,3900.0,3900.0,6200],["2025-09-03",3900.0,3900.0,3900.0,3900.0,2900],["2025-09-04",3900.0,3900.0,3900.0,3900.0,5000],["2025-09-05",3900.0,3900.0,3900.0,3900.0,2800],["2025-09-08",4000.0,4000.0,4000.0,4000.0,16900],["2025-09-09",3900.0,4000.0,3900.0,4000.0,2100],["2025-09-10",4000.0,4000.0,4000.0,4000.0,1700],["2025-09-11",4000.0,4000.0,3900.0,4000.0,3000],["2025-09-12",3900.0,4000.0,3900.0,4000.0,4100],["2025-09-15",4000.0,4000.0,4000.0,4000.0,100],["2025-09-16",4000.0,4000.0,4000.0,4000.0,0],["2025-09-17",4000.0,4000.0,4000.0,4000.0,2000],["2025-09-18",4000.0,4000.0,4000.0,4000.0,1600],["2025-09-19",4000.0,4000.0,4000.0,4000.0,0],["2025-09-22",4000.0,4000.0,4000.0,4000.0,1000],["2025-09-23",4000.0,4000.0,4000.0,4000.0,200],["2025-09-24",4000.0,4000.0,4000.0,4000.0,3100],["2025-09-25",4000.0,4000.0,4000.0,4000.0,5000],["2025-09-26",4000.0,4000.0,4000.0,4000.0,1000],["2025-09-29",4000.0,4000.0,4000.0,4000.0,1000],["2025-09-30",4000.0,4200.0,4000.0,4200.0,6100],["2025-10-01",4200.0,4200.0,4200.0,4200.0,0],["2025-10-02",4200.0,4200.0,4000.0,4000.0,1100],["2025-10-03",4000.0,4000.0,4000.0,4000.0,4000],["2025-10-06",4000.0,4000.0,4000.0,4000.0,0],["2025-10-07",4000.0,4000.0,4000.0,4000.0,2000],["2025-10-08",4000.0,4000.0,4000.0,4000.0,1000],["2025-10-09",4000.0,4000.0,4000.0,4000.0,1000],["2025-10-10",4000.0,4000.0,4000.0,4000.0,0],["2025-10-13",4000.0,4000.0,4000.0,4000.0,2500],["2025-10-14",4000.0,4000.0,4000.0,4000.0,1000],["2025-10-15",4000.0,4000.0,4000.0,4000.0,0],["2025-10-16",4000.0,4000.0,4000.0,4000.0,1200],["2025-10-17",4000.0,4000.0,4000.0,4000.0,0],["2025-10-20",4000.0,4000.0,4000.0,4000.0,2100],["2025-10-21",4000.0,4000.0,4000.0,4000.0,0],["2025-10-22",4000.0,4000.0,4000.0,4000.0,0],["2025-10-23",4000.0,4000.0,4000.0,4000.0,2000],["2025-10-24",4000.0,4000.0,4000.0,4000.0,0],["2025-10-27",4000.0,4000.0,4000.0,4000.0,3100],["2025-10-28",4000.0,4000.0,4000.0,4000.0,0],["2025-10-29",4000.0,4000.0,4000.0,4000.0,0],["2025-10-30",4000.0,4000.0,4000.0,4000.0,0],["2025-10-31",4000.0,4000.0,4000.0,4000.0,0],["2025-11-03",4000.0,4000.0,4000.0,4000.0,0],["2025-11-04",4000.0,4000.0,4000.0,4000.0,0],["2025-11-05",4000.0,4000.0,4000.0,4000.0,1000],["2025-11-06",4000.0,4000.0,4000.0,4000.0,0],["2025-11-07",4000.0,4000.0,4000.0,4000.0,0],["2025-11-10",4000.0,4000.0,4000.0,4000.0,0],["2025-11-11",4000.0,4000.0,4000.0,4000.0,0],["2025-11-12",4100.0,4100.0,4000.0,4000.0,2500],["2025-11-13",4000.0,4000.0,4000.0,4000.0,0],["2025-11-14",4000.0,4000.0,4000.0,4000.0,0],["2025-11-17",4000.0,4000.0,4000.0,4000.0,1000],["2025-11-18",4000.0,4000.0,4000.0,4000.0,2000],["2025-11-19",3700.0,4400.0,3700.0,4400.0,500],["2025-11-20",4400.0,4400.0,4400.0,4400.0,0],["2025-11-21",4000.0,4000.0,4000.0,4000.0,100],["2025-11-24",4000.0,4000.0,3600.0,3600.0,1700],["2025-11-25",3500.0,3500.0,3400.0,3400.0,800],["2025-11-26",3600.0,3600.0,3600.0,3600.0,200],["2025-11-27",3800.0,3900.0,3800.0,3900.0,1000],["2025-11-28",4200.0,4200.0,4200.0,4200.0,1400],["2025-12-01",4200.0,4200.0,4200.0,4200.0,0],["2025-12-02",4200.0,4200.0,4200.0,4200.0,0],["2025-12-03",3900.0,3900.0,3800.0,3800.0,1300],["2025-12-04",3800.0,3800.0,3800.0,3800.0,0],["2025-12-05",3800.0,3800.0,3800.0,3800.0,0],["2025-12-08",3800.0,3800.0,3800.0,3800.0,0],["2025-12-09",3800.0,3800.0,3800.0,3800.0,0],["2025-12-10",3800.0,3800.0,3800.0,3800.0,0],["2025-12-11",3800.0,3800.0,3800.0,3800.0,500],["2025-12-12",3800.0,3800.0,3800.0,3800.0,100],["2025-12-15",3800.0,3800.0,3800.0,3800.0,0],["2025-12-16",3800.0,3800.0,3800.0,3800.0,0],["2025-12-17",3800.0,3800.0,3800.0,3800.0,0],["2025-12-18",3800.0,3800.0,3800.0,3800.0,0],["2025-12-19",4100.0,4100.0,4100.0,4100.0,100],["2025-12-22",4100.0,4100.0,4100.0,4100.0,200],["2025-12-23",4100.0,4100.0,4100.0,4100.0,0],["2025-12-24",4100.0,4100.0,4100.0,4100.0,1000],["2025-12-25",4100.0,4100.0,4100.0,4100.0,0],["2025-12-26",4100.0,4100.0,4100.0,4100.0,0],["2025-12-29",3800.0,3800.0,3700.0,3700.0,1200],["2025-12-30",3700.0,3700.0,3700.0,3700.0,0],["2025-12-31",3700.0,3700.0,3700.0,3700.0,0],["2026-01-05",4000.0,4000.0,4000.0,4000.0,600],["2026-01-06",4000.0,4000.0,4000.0,4000.0,0],["2026-01-07",4000.0,4000.0,4000.0,4000.0,0],["2026-01-08",4000.0,4000.0,4000.0,4000.0,0],["2026-01-09",4000.0,4000.0,4000.0,4000.0,0],["2026-01-12",4000.0,4000.0,4000.0,4000.0,1000],["2026-01-13",4000.0,4000.0,4000.0,4000.0,0],["2026-01-14",4000.0,4000.0,4000.0,4000.0,0],["2026-01-15",3700.0,3900.0,3600.0,3900.0,1400],["2026-01-16",3900.0,3900.0,3900.0,3900.0,300],["2026-01-19",3900.0,3900.0,3900.0,3900.0,700],["2026-01-20",3900.0,3900.0,3900.0,3900.0,0],["2026-01-21",3900.0,3900.0,3900.0,3900.0,0],["2026-01-22",3900.0,3900.0,3900.0,3900.0,0],["2026-01-23",3900.0,3900.0,3900.0,3900.0,0],["2026-01-26",3900.0,3900.0,3900.0,3900.0,0],["2026-01-27",3900.0,3900.0,3900.0,3900.0,0],["2026-01-28",3900.0,3900.0,3900.0,3900.0,11000],["2026-01-29",3900.0,3900.0,3900.0,3900.0,100],["2026-01-30",3800.0,3800.0,3800.0,3800.0,500],["2026-02-02",3800.0,3800.0,3800.0,3800.0,1000],["2026-02-03",3600.0,3600.0,3600.0,3600.0,100],["2026-02-04",3600.0,3600.0,3600.0,3600.0,0],["2026-02-05",3600.0,3600.0,3600.0,3600.0,0],["2026-02-06",3600.0,3600.0,3600.0,3600.0,0],["2026-02-09",3600.0,3600.0,3600.0,3600.0,0],["2026-02-10",3600.0,3600.0,3600.0,3600.0,0],["2026-02-11",3600.0,3600.0,3600.0,3600.0,0],["2026-02-12",3600.0,3600.0,3600.0,3600.0,0],["2026-02-13",3900.0,3900.0,3900.0,3900.0,1200],["2026-02-23",3900.0,3900.0,3900.0,3900.0,0],["2026-02-24",3900.0,3900.0,3900.0,3900.0,0],["2026-02-25",4000.0,4000.0,3900.0,3900.0,2800],["2026-02-26",3900.0,3900.0,3900.0,3900.0,0],["2026-02-27",4000.0,4000.0,4000.0,4000.0,500],["2026-03-02",4000.0,4000.0,4000.0,4000.0,100],["2026-03-03",4000.0,4000.0,4000.0,4000.0,0],["2026-03-04",3700.0,3700.0,3700.0,3700.0,100],["2026-03-05",3700.0,3700.0,3700.0,3700.0,0],["2026-03-06",4000.0,4000.0,4000.0,4000.0,4200],["2026-03-09",4000.0,4000.0,4000.0,4000.0,0],["2026-03-10",4000.0,4000.0,4000.0,4000.0,0],["2026-03-11",4000.0,4000.0,4000.0,4000.0,0],["2026-03-12",4000.0,4000.0,4000.0,4000.0,0],["2026-03-13",4000.0,4000.0,4000.0,4000.0,0],["2026-03-16",4000.0,4000.0,4000.0,4000.0,0],["2026-03-17",4000.0,4000.0,4000.0,4000.0,0],["2026-03-18",4000.0,4000.0,4000.0,4000.0,0],["2026-03-19",3700.0,3700.0,3600.0,3600.0,500],["2026-03-20",3600.0,3600.0,3600.0,3600.0,100],["2026-03-23",3600.0,3600.0,3600.0,3600.0,0],["2026-03-24",3700.0,3800.0,3700.0,3800.0,300],["2026-03-25",3800.0,3800.0,3800.0,3800.0,0],["2026-03-26",3800.0,3800.0,3800.0,3800.0,0],["2026-03-27",3800.0,3800.0,3800.0,3800.0,0],["2026-03-30",3800.0,3800.0,3800.0,3800.0,0],["2026-03-31",3800.0,3800.0,3800.0,3800.0,0],["2026-04-01",3800.0,3800.0,3800.0,3800.0,0],["2026-04-02",3800.0,3800.0,3800.0,3800.0,0],["2026-04-03",3800.0,3800.0,3800.0,3800.0,0],["2026-04-06",3800.0,3800.0,3800.0,3800.0,0],["2026-04-07",3800.0,3800.0,3800.0,3800.0,0],["2026-04-08",3800.0,3800.0,3800.0,3800.0,0],["2026-04-09",3600.0,3800.0,3600.0,3800.0,8100],["2026-04-10",3800.0,3800.0,3800.0,3800.0,0],["2026-04-13",3800.0,3800.0,3800.0,3800.0,3800],["2026-04-14",3800.0,3800.0,3800.0,3800.0,1500],["2026-04-15",3800.0,3800.0,3800.0,3800.0,0],["2026-04-16",3800.0,3800.0,3800.0,3800.0,0],["2026-04-17",3800.0,3800.0,3800.0,3800.0,0],["2026-04-20",3800.0,3800.0,3800.0,3800.0,0],["2026-04-21",3800.0,3800.0,3800.0,3800.0,0],["2026-04-22",3600.0,3600.0,3600.0,3600.0,700],["2026-04-23",3600.0,3600.0,3600.0,3600.0,0],["2026-04-24",3600.0,3600.0,3600.0,3600.0,0],["2026-04-28",3600.0,3600.0,3600.0,3600.0,100],["2026-04-29",3600.0,3600.0,3600.0,3600.0,0],["2026-05-04",3600.0,3600.0,3600.0,3600.0,0],["2026-05-05",3600.0,3600.0,3600.0,3600.0,0],["2026-05-06",3600.0,3600.0,3600.0,3600.0,100],["2026-05-07",3600.0,3600.0,3600.0,3600.0,500],["2026-05-08",3600.0,3600.0,3600.0,3600.0,0],["2026-05-11",3600.0,3600.0,3600.0,3600.0,0],["2026-05-12",3600.0,3600.0,3600.0,3600.0,0],["2026-05-13",3600.0,3600.0,3600.0,3600.0,0],["2026-05-14",3600.0,3600.0,3600.0,3600.0,0],["2026-05-15",3600.0,3600.0,3600.0,3600.0,0],["2026-05-18",3600.0,3600.0,3600.0,3600.0,0],["2026-05-19",3600.0,3600.0,3600.0,3600.0,0],["2026-05-20",3600.0,3600.0,3600.0,3600.0,0],["2026-05-21",3600.0,3600.0,3600.0,3600.0,200],["2026-05-22",3600.0,3600.0,3600.0,3600.0,0],["2026-05-25",3600.0,3600.0,3600.0,3600.0,0],["2026-05-26",3600.0,3600.0,3600.0,3600.0,0],["2026-05-27",3600.0,3600.0,3600.0,3600.0,0],["2026-05-28",3600.0,3600.0,3600.0,3600.0,0],["2026-05-29",3600.0,3600.0,3600.0,3600.0,0],["2026-06-01",3600.0,3600.0,3600.0,3600.0,0],["2026-06-02",3600.0,3600.0,3600.0,3600.0,0],["2026-06-03",3600.0,3600.0,3600.0,3600.0,0],["2026-06-04",3600.0,3600.0,3600.0,3600.0,0],["2026-06-05",3600.0,3600.0,3600.0,3600.0,0],["2026-06-08",3600.0,3600.0,3600.0,3600.0,0],["2026-06-09",3600.0,3600.0,3600.0,3600.0,0],["2026-06-10",3600.0,3600.0,3600.0,3600.0,0],["2026-06-11",3600.0,3600.0,3600.0,3600.0,0],["2026-06-12",3600.0,3600.0,3600.0,3600.0,0],["2026-06-15",3600.0,3600.0,3600.0,3600.0,0],["2026-06-16",3600.0,3600.0,3600.0,3600.0,0],["2026-06-17",3600.0,3600.0,3600.0,3600.0,0],["2026-06-18",3600.0,3600.0,3600.0,3600.0,0],["2026-06-19",3600.0,3600.0,3600.0,3600.0,0],["2026-06-22",3600.0,3600.0,3600.0,3600.0,0],["2026-06-23",3600.0,3600.0,3600.0,3600.0,0],["2026-06-24",3600.0,3600.0,3600.0,3600.0,0],["2026-06-25",3600.0,3600.0,3600.0,3600.0,500],["2026-06-26",3600.0,3600.0,3600.0,3600.0,0],["2026-06-29",3600.0,3600.0,3600.0,3600.0,0],["2026-06-30",3600.0,3600.0,3600.0,3600.0,0],["2026-07-01",3800.0,3800.0,3800.0,3800.0,2000],["2026-07-02",3800.0,3800.0,3800.0,3800.0,0],["2026-07-03",3800.0,3800.0,3800.0,3800.0,10000],["2026-07-06",3800.0,3800.0,3800.0,3800.0,0],["2026-07-07",3800.0,3800.0,3800.0,3800.0,0],["2026-07-08",3800.0,3800.0,3800.0,3800.0,0],["2026-07-09",3800.0,3800.0,3800.0,3800.0,0],["2026-07-10",3800.0,3800.0,3800.0,3800.0,0],["2026-07-13",3800.0,3800.0,3800.0,3800.0,0],["2026-07-14",3800.0,3800.0,3800.0,3800.0,0],["2026-07-15",3800.0,3800.0,3800.0,3800.0,0],["2026-07-16",3800.0,3800.0,3800.0,3800.0,0],["2026-07-17",3800.0,3800.0,3800.0,3800.0,0],["2026-07-20",3800.0,3800.0,3800.0,3800.0,0],["2026-07-21",3800.0,3800.0,3800.0,3800.0,0],["2026-07-22",3800.0,3800.0,3800.0,3800.0,0],["2026-07-23",3800.0,3800.0,3800.0,3800.0,0],["2026-07-24",3800.0,3800.0,3800.0,3800.0,0],["2026-07-27",3800.0,3800.0,3800.0,3800.0,0],["2026-07-28",3800.0,3800.0,3800.0,3800.0,0],["2026-07-29",3800.0,3800.0,3800.0,3800.0,0],["2026-07-30",3800.0,3800.0,3800.0,3800.0,0],["2026-07-31",3800.0,3800.0,3800.0,3800.0,0],["2026-08-03",3800.0,3800.0,3800.0,3800.0,0],["2026-08-04",3800.0,3800.0,3800.0,3800.0,0],["2026-08-05",3800.0,3800.0,3800.0,3800.0,0],["2026-08-06",3800.0,3800.0,3800.0,3800.0,0],["2026-08-07",3800.0,3800.0,3800.0,3800.0,0],["2026-08-10",3800.0,3800.0,3800.0,3800.0,0],["2026-08-11",4100.0,4100.0,4100.0,4100.0,100],["2026-08-12",4100.0,4100.0,4100.0,4100.0,0],["2026-08-13",4100.0,4100.0,4100.0,4100.0,0],["2026-08-14",4100.0,4100.0,4100.0,4100.0,0],["2026-08-17",4500.0,4500.0,4500.0,4500.0,100],["2026-08-18",4900.0,4900.0,4500.0,4500.0,500],["2026-08-19",4500.0,4500.0,4500.0,4500.0,0],["2026-08-20",4500.0,4500.0,4500.0,4500.0,0],["2026-08-21",4500.0,4500.0,4500.0,4500.0,0],["2026-08-24",4500.0,4500.0,4500.0,4500.0,0],["2026-08-25",4400.0,4400.0,4400.0,4400.0,700],["2026-08-26",4300.0,4400.0,4300.0,4400.0,500],["2026-08-27",4400.0,4400.0,4400.0,4400.0,0],["2026-08-28",4400.0,4400.0,4400.0,4400.0,0],["2026-09-03",4400.0,4400.0,4400.0,4400.0,0],["2026-09-04",4400.0,4400.0,4400.0,4400.0,0],["2026-09-07",4400.0,4400.0,4400.0,4400.0,0],["2026-09-08",4400.0,4400.0,4400.0,4400.0,0],["2026-09-09",4400.0,4400.0,4400.0,4400.0,0],["2026-09-10",4400.0,4400.0,4400.0,4400.0,0],["2026-09-11",4400.0,4400.0,4400.0,4400.0,0],["2026-09-14",4400.0,4400.0,4400.0,4400.0,0],["2026-09-15",4400.0,4400.0,4400.0,4400.0,0],["2026-09-16",4400.0,4400.0,4400.0,4400.0,0],["2026-09-17",4400.0,4400.0,4400.0,4400.0,0],["2026-09-18",4400.0,4400.0,4400.0,4400.0,0],["2026-09-21",4000.0,4000.0,4000.0,4000.0,100],["2026-09-22",3600.0,3600.0,3600.0,3600.0,300],["2026-09-23",3400.0,3400.0,3400.0,3400.0,100],["2026-09-24",3400.0,3400.0,3400.0,3400.0,0],["2026-09-25",3400.0,3400.0,3400.0,3400.0,100],["2026-09-28",3400.0,3400.0,3400.0,3400.0,0],["2026-09-29",3700.0,3700.0,3700.0,3700.0,400],["2026-09-30",3700.0,3700.0,3700.0,3700.0,0],["2026-10-01",3700.0,3700.0,3700.0,3700.0,0],["2026-10-02",3700.0,3700.0,3700.0,3700.0,0],["2026-10-05",3400.0,3400.0,3400.0,3400.0,100],["2026-10-06",3400.0,3400.0,3400.0,3400.0,0],["2026-10-07",3400.0,3700.0,3400.0,3700.0,1400],["2026-10-08",3400.0,3400.0,3400.0,3400.0,200],["2026-10-09",3400.0,3400.0,3400.0,3400.0,0],["2026-10-12",3400.0,3400.0,3400.0,3400.0,0]]}