{"sym":"KPF","index":false,"bars":[["2016-03-02",6244.2,6244.2,5581.1,5581.1,287620],["2016-03-03",5194.29,5194.29,5194.29,5194.29,84630],["2016-03-04",4862.74,5139.03,4862.74,4862.74,673110],["2016-03-07",4862.74,5139.03,4752.22,4918.0,514860],["2016-03-08",4918.0,4973.26,4862.74,4918.0,499550],["2016-03-09",4586.45,4807.48,4586.45,4586.45,253220],["2016-03-10",4310.16,4641.71,4310.16,4365.41,530580],["2016-03-11",4365.41,4475.93,4254.9,4420.67,554630],["2016-03-14",4420.67,4420.67,4310.16,4365.41,481700],["2016-03-15",4365.41,4365.41,4199.64,4310.16,552220],["2016-03-16",4310.16,4310.16,4089.12,4254.9,666140],["2016-03-17",4254.9,4254.9,4089.12,4254.9,546180],["2016-03-18",4254.9,4310.16,4089.12,4199.64,607070],["2016-03-21",4199.64,4254.9,4089.12,4144.38,519320],["2016-03-22",4144.38,4199.64,4033.86,4144.38,537990],["2016-03-23",4144.38,4420.67,4089.12,4420.67,692310],["2016-03-24",4420.67,4696.96,4420.67,4586.45,638530],["2016-03-25",4586.45,4752.22,4475.93,4586.45,797720],["2016-03-28",4586.45,4752.22,4586.45,4696.96,645470],["2016-03-29",4696.96,4752.22,4420.67,4475.93,820140],["2016-03-30",4310.16,4586.45,4310.16,4475.93,499870],["2016-03-31",4475.93,4475.93,4254.9,4310.16,243280],["2016-04-01",4310.16,4310.16,4199.64,4310.16,769820],["2016-04-04",4310.16,4420.67,4254.9,4420.67,601660],["2016-04-05",4420.67,4475.93,4310.16,4475.93,508470],["2016-04-06",4310.16,4475.93,4310.16,4310.16,771970],["2016-04-07",4310.16,4475.93,4254.9,4475.93,692000],["2016-04-08",4475.93,4475.93,4254.9,4420.67,682080],["2016-04-11",4365.41,4531.19,4365.41,4531.19,618930],["2016-04-12",4420.67,4531.19,4254.9,4475.93,395230],["2016-04-13",4475.93,4475.93,4365.41,4475.93,226720],["2016-04-14",4475.93,4475.93,4365.41,4475.93,328200],["2016-04-15",4475.93,4475.93,4365.41,4475.93,254690],["2016-04-19",4475.93,4475.93,4365.41,4475.93,241930],["2016-04-20",4420.67,4475.93,4310.16,4420.67,243590],["2016-04-21",4420.67,4420.67,4310.16,4365.41,260810],["2016-04-22",4365.41,4420.67,4254.9,4420.67,450890],["2016-04-25",4420.67,4420.67,4365.41,4365.41,798350],["2016-04-26",4310.16,4365.41,4254.9,4365.41,475600],["2016-04-27",4365.41,4420.67,4254.9,4310.16,721590],["2016-04-28",4310.16,4365.41,4254.9,4254.9,327700],["2016-04-29",4254.9,4365.41,4199.64,4254.9,297590],["2016-05-04",4310.16,4310.16,4199.64,4254.9,238060],["2016-05-05",4254.9,4531.19,4254.9,4531.19,337580],["2016-05-06",4531.19,4752.22,4531.19,4641.71,220340],["2016-05-09",4641.71,4752.22,4475.93,4752.22,264960],["2016-05-10",4752.22,4862.74,4641.71,4752.22,228900],["2016-05-11",4752.22,5083.77,4696.96,5028.52,356830],["2016-05-12",5028.52,5249.55,4973.26,5249.55,325230],["2016-05-13",5249.55,5304.81,5139.03,5304.81,410840],["2016-05-16",5249.55,5525.84,5194.29,5360.07,471960],["2016-05-17",5360.07,5415.32,5083.77,5249.55,395610],["2016-05-18",5139.03,5360.07,5083.77,5139.03,417420],["2016-05-19",5083.77,5139.03,4807.48,4862.74,307930],["2016-05-20",4586.45,4918.0,4531.19,4918.0,329180],["2016-05-23",4918.0,4973.26,4807.48,4973.26,250560],["2016-05-24",4973.26,5194.29,4918.0,5139.03,267460],["2016-05-25",5028.52,5194.29,4973.26,5139.03,286490],["2016-05-26",5194.29,5415.32,5083.77,5249.55,280440],["2016-05-27",5249.55,5249.55,5139.03,5194.29,340240],["2016-05-30",5194.29,5194.29,5083.77,5194.29,314000],["2016-05-31",5194.29,5194.29,5083.77,5194.29,312420],["2016-06-01",5083.77,5194.29,5028.52,5139.03,264410],["2016-06-02",5083.77,5139.03,5028.52,5083.77,326820],["2016-06-03",5083.77,5139.03,4973.26,5139.03,315170],["2016-06-06",5083.77,5139.03,4918.0,5028.52,306470],["2016-06-07",5083.77,5083.77,4973.26,5028.52,258130],["2016-06-08",5028.52,5028.52,4973.26,4973.26,264980],["2016-06-09",5028.52,5028.52,4918.0,5028.52,260500],["2016-06-10",4973.26,4973.26,4918.0,4973.26,271780],["2016-06-13",4752.22,4973.26,4696.96,4807.48,296270],["2016-06-14",4641.71,4862.74,4641.71,4862.74,285520],["2016-06-15",4807.48,4918.0,4752.22,4918.0,321420],["2016-06-16",4918.0,4918.0,4807.48,4918.0,287100],["2016-06-17",4752.22,4918.0,4752.22,4862.74,315270],["2016-06-20",4862.74,4862.74,4752.22,4862.74,270530],["2016-06-21",4862.74,4973.26,4807.48,4973.26,311730],["2016-06-22",4973.26,4973.26,4918.0,4973.26,14140],["2016-06-23",4918.0,4973.26,4862.74,4918.0,103590],["2016-06-24",4918.0,4918.0,4586.45,4641.71,117130],["2016-06-27",4531.19,4641.71,4531.19,4641.71,18500],["2016-06-28",4641.71,4641.71,4531.19,4641.71,22050],["2016-06-29",4641.71,4641.71,4586.45,4586.45,13910],["2016-06-30",4586.45,4696.96,4586.45,4696.96,749700],["2016-07-01",4641.71,4696.96,4531.19,4696.96,54990],["2016-07-04",4641.71,4696.96,4531.19,4641.71,113330],["2016-07-05",4641.71,4696.96,4531.19,4531.19,53800],["2016-07-06",4310.16,4420.67,4310.16,4365.41,37840],["2016-07-07",4365.41,4475.93,4254.9,4254.9,108630],["2016-07-08",4199.64,4475.93,4144.38,4475.93,629320],["2016-07-11",4310.16,4531.19,4254.9,4420.67,117890],["2016-07-12",4365.41,4420.67,4254.9,4420.67,115550],["2016-07-13",4365.41,4420.67,4199.64,4365.41,177230],["2016-07-14",4199.64,4310.16,4199.64,4310.16,105350],["2016-07-15",4254.9,4310.16,4254.9,4254.9,107330],["2016-07-18",4199.64,4365.41,4199.64,4365.41,106050],["2016-07-19",4199.64,4365.41,4199.64,4365.41,82560],["2016-07-20",4365.41,4365.41,4254.9,4365.41,126990],["2016-07-21",4310.16,4310.16,4089.12,4089.12,99850],["2016-07-22",3978.61,4365.41,3978.61,4365.41,101550],["2016-07-25",4420.67,4420.67,4310.16,4420.67,92960],["2016-07-26",4199.64,4696.96,4199.64,4586.45,120900],["2016-07-27",4420.67,4641.71,4420.67,4586.45,101580],["2016-07-28",4696.96,4696.96,4531.19,4641.71,102310],["2016-07-29",4531.19,4641.71,4365.41,4365.41,111960],["2016-08-01",4089.12,4531.19,4089.12,4531.19,15200],["2016-08-02",4531.19,4531.19,4420.67,4531.19,12880],["2016-08-03",4531.19,4586.45,4531.19,4586.45,5600],["2016-08-04",4586.45,4586.45,4586.45,4586.45,7240],["2016-08-05",4586.45,4586.45,4310.16,4310.16,6800],["2016-08-08",4475.93,4475.93,4310.16,4420.67,4760],["2016-08-09",4420.67,4420.67,4199.64,4254.9,35560],["2016-08-10",4254.9,4310.16,4199.64,4254.9,50600],["2016-08-11",4254.9,4310.16,4254.9,4310.16,50500],["2016-08-12",4310.16,4365.41,4199.64,4310.16,68300],["2016-08-15",4310.16,4365.41,4199.64,4254.9,75100],["2016-08-16",4254.9,4310.16,4199.64,4310.16,152200],["2016-08-17",4310.16,4365.41,4254.9,4310.16,211910],["2016-08-18",4254.9,4365.41,4199.64,4310.16,182460],["2016-08-19",4310.16,4365.41,4199.64,4254.9,158900],["2016-08-22",4199.64,4365.41,4144.38,4254.9,201800],["2016-08-23",4310.16,4310.16,4144.38,4310.16,223500],["2016-08-24",4254.9,4365.41,4089.12,4199.64,237300],["2016-08-25",4254.9,4254.9,4089.12,4199.64,246870],["2016-08-26",4144.38,4365.41,4144.38,4254.9,454400],["2016-08-29",4199.64,4254.9,4089.12,4199.64,385400],["2016-08-30",4199.64,4254.9,4089.12,4144.38,492620],["2016-08-31",4089.12,4199.64,3978.61,4033.86,258600],["2016-09-01",4089.12,4089.12,3923.35,4033.86,248260],["2016-09-05",3978.61,4144.38,3923.35,4089.12,211600],["2016-09-06",4089.12,4089.12,3923.35,4033.86,136800],["2016-09-07",4089.12,4089.12,3978.61,4089.12,211200],["2016-09-08",4089.12,4254.9,3978.61,4254.9,233650],["2016-09-09",4254.9,4254.9,4089.12,4144.38,112900],["2016-09-12",4138.85,4227.27,3857.04,3857.04,167900],["2016-09-13",3868.09,4033.86,3702.31,3950.98,268390],["2016-09-14",3950.98,4028.34,3923.35,3967.55,265500],["2016-09-15",3962.03,3989.66,3868.09,3945.45,289630],["2016-09-16",3978.61,3978.61,3757.57,3945.45,154600],["2016-09-19",3945.45,3950.98,3812.83,3812.83,127680],["2016-09-20",3757.57,3868.09,3547.59,3868.09,28910],["2016-09-21",3868.09,3868.09,3597.32,3807.3,39500],["2016-09-22",3807.3,3807.3,3702.31,3807.3,121410],["2016-09-23",3807.3,3807.3,3647.06,3702.31,200750],["2016-09-26",3702.31,3785.2,3674.68,3702.31,151230],["2016-09-27",3448.12,3685.74,3448.12,3647.06,335890],["2016-09-28",3392.87,3591.8,3392.87,3481.28,98730],["2016-09-29",3398.39,3481.28,3398.39,3464.7,96400],["2016-09-30",3370.76,3481.28,3315.5,3392.87,94850],["2016-10-03",3315.5,3392.87,3160.78,3287.88,79860],["2016-10-04",3315.5,3481.28,3061.32,3481.28,19320],["2016-10-05",3481.28,3481.28,3426.02,3481.28,38270],["2016-10-06",3481.28,3481.28,3315.5,3315.5,47420],["2016-10-07",3315.5,3426.02,3149.73,3315.5,37310],["2016-10-10",3315.5,3315.5,3094.47,3315.5,43270],["2016-10-11",3315.5,3315.5,3088.95,3254.72,44860],["2016-10-12",3039.21,3315.5,3039.21,3254.72,76560],["2016-10-13",3072.37,3254.72,3072.37,3254.72,68740],["2016-10-14",3254.72,3254.72,3039.21,3149.73,63140],["2016-10-17",3149.73,3149.73,3039.21,3122.1,64170],["2016-10-18",3122.1,3122.1,3039.21,3122.1,63160],["2016-10-19",3044.74,3111.05,3044.74,3105.52,55910],["2016-10-20",3039.21,3122.1,3039.21,3088.95,89130],["2016-10-21",3083.42,3100.0,3039.21,3039.21,72300],["2016-10-24",3039.21,3122.1,3011.58,3122.1,110510],["2016-10-25",3122.1,3155.26,3094.47,3144.2,141620],["2016-10-26",3144.2,3193.94,3144.2,3171.83,141420],["2016-10-27",3149.73,3271.3,3149.73,3271.3,177930],["2016-10-28",3276.82,3470.23,3204.99,3287.88,331190],["2016-10-31",3260.25,3276.82,3149.73,3232.62,215240],["2016-11-01",3204.99,3426.02,3182.88,3348.66,296250],["2016-11-02",3282.35,3414.97,3232.62,3359.71,210960],["2016-11-03",3359.71,3381.81,3260.25,3365.24,173950],["2016-11-04",3315.5,3387.34,3177.36,3204.99,201050],["2016-11-07",3210.51,3426.02,3204.99,3282.35,306130],["2016-11-08",3238.14,3315.5,3238.14,3287.88,204790],["2016-11-09",3232.62,3508.91,3204.99,3508.91,431700],["2016-11-10",3536.54,3752.05,3508.91,3752.05,1019920],["2016-11-11",3868.09,4011.76,3812.83,3923.35,960610],["2016-11-14",3923.35,4089.12,3868.09,4089.12,1110130],["2016-11-15",4254.9,4310.16,3923.35,4310.16,329390],["2016-11-16",4310.16,4475.93,4310.16,4470.41,596910],["2016-11-17",4475.93,4586.45,4254.9,4558.82,425240],["2016-11-18",4558.82,4580.92,4310.16,4475.93,97940],["2016-11-21",4310.16,4475.93,4310.16,4470.41,568480],["2016-11-22",4475.93,4475.93,4166.48,4166.48,62710],["2016-11-23",4455.49,4455.49,4254.9,4455.49,34350],["2016-11-24",4467.64,4558.82,4449.41,4558.82,18600],["2016-11-25",4862.74,4874.9,4862.74,4874.9,112380],["2016-11-28",5215.29,5215.29,5215.29,5215.29,117060],["2016-11-29",5567.84,5579.99,5567.84,5579.99,176620],["2016-11-30",5962.94,5969.01,5956.86,5969.01,245400],["2016-12-01",6382.35,6382.35,6321.56,6382.35,162640],["2016-12-02",6807.84,6807.84,6747.05,6807.84,196900],["2016-12-05",7263.72,7263.72,6777.44,6868.62,396640],["2016-12-06",6868.62,6990.19,6564.7,6868.62,450370],["2016-12-07",6929.4,6929.4,6503.91,6807.84,1062220],["2016-12-08",6807.84,6807.84,6443.13,6686.27,788630],["2016-12-09",6686.27,6807.84,6564.7,6686.27,617120],["2016-12-12",6625.48,6625.48,6503.91,6625.48,163800],["2016-12-13",6625.48,6838.23,6625.48,6807.84,51760],["2016-12-14",6868.62,6868.62,6686.27,6838.23,31120],["2016-12-15",6990.19,7050.97,6686.27,6807.84,53510],["2016-12-16",6868.62,6868.62,6564.7,6564.7,641440],["2016-12-19",6807.84,6807.84,6564.7,6807.84,29510],["2016-12-20",6564.7,6807.84,6443.13,6807.84,32890],["2016-12-21",6807.84,6807.84,6382.35,6747.05,18350],["2016-12-22",6686.27,6747.05,6443.13,6686.27,26450],["2016-12-23",6503.91,6655.88,6382.35,6655.88,1425460],["2016-12-26",6655.88,6655.88,6382.35,6655.88,15730],["2016-12-27",6443.13,6503.91,6382.35,6503.91,8210],["2016-12-28",6382.35,6382.35,6199.99,6382.35,42830],["2016-12-29",6443.13,6443.13,6382.35,6382.35,12000],["2016-12-30",6321.56,6443.13,6260.78,6443.13,7700],["2017-01-03",6503.91,6747.05,6260.78,6564.7,14790],["2017-01-04",6260.78,6534.31,6260.78,6534.31,4500],["2017-01-05",6382.35,6503.91,6382.35,6503.91,84290],["2017-01-06",6443.13,6443.13,6382.35,6443.13,8600],["2017-01-09",6473.52,6473.52,6260.78,6473.52,16000],["2017-01-10",6443.13,6473.52,6321.56,6382.35,8200],["2017-01-11",6443.13,6443.13,6199.99,6199.99,19290],["2017-01-12",6260.78,6260.78,6139.21,6139.21,21000],["2017-01-13",6139.21,6139.21,5713.72,6078.43,30920],["2017-01-16",6078.43,6078.43,6078.43,6078.43,0],["2017-01-17",6078.43,6078.43,5652.94,6078.43,11330],["2017-01-18",5652.94,6017.64,5652.94,6017.64,32010],["2017-01-19",6017.64,6017.64,5598.23,5774.5,38490],["2017-01-20",5379.41,5470.58,5379.41,5470.58,11810],["2017-01-23",5470.58,5470.58,5087.64,5409.8,50340],["2017-01-24",5768.43,5774.5,5768.43,5774.5,1320],["2017-01-25",5926.46,5987.25,5926.46,5987.25,1000],["2017-02-02",5981.17,6382.35,5573.92,5573.92,3380],["2017-02-03",5349.01,5349.01,5184.9,5184.9,53930],["2017-02-06",5440.19,5470.58,5166.66,5166.66,35500],["2017-02-07",5045.09,5166.66,4862.74,5166.66,9270],["2017-02-08",4868.82,5166.66,4862.74,4862.74,62980],["2017-02-09",4522.35,4862.74,4522.35,4801.96,26720],["2017-02-10",4862.74,4862.74,4801.96,4862.74,20250],["2017-02-13",4862.74,4862.74,4528.43,4862.74,51490],["2017-02-14",4862.74,4862.74,4856.66,4862.74,4000],["2017-02-15",4862.74,4862.74,4741.17,4862.74,15230],["2017-02-16",4741.17,4862.74,4710.78,4862.74,10150],["2017-02-17",4923.52,4923.52,4741.17,4923.52,60480],["2017-02-20",4923.52,5263.92,4862.74,5263.92,72630],["2017-02-21",5288.23,5349.01,4899.21,5166.66,198550],["2017-02-22",5166.66,5166.66,4923.52,5166.66,17310],["2017-02-23",5105.88,5166.66,4808.03,5166.66,20510],["2017-02-24",4808.03,5166.66,4808.03,5105.88,36210],["2017-02-27",5045.09,5045.09,4801.96,4862.74,32210],["2017-02-28",4984.31,4984.31,4528.43,4862.74,47050],["2017-03-01",4832.35,4832.35,4680.39,4832.35,43720],["2017-03-02",4832.35,5105.88,4680.39,5105.88,60410],["2017-03-03",4832.35,4862.74,4832.35,4862.74,60020],["2017-03-06",4564.9,5093.72,4522.35,4528.43,45660],["2017-03-07",4741.17,4741.17,4528.43,4650.0,56990],["2017-03-08",4650.0,4710.78,4650.0,4710.78,50000],["2017-03-09",4710.78,4741.17,4710.78,4741.17,30000],["2017-03-10",4741.17,4862.74,4619.6,4862.74,42040],["2017-03-13",4686.47,4893.13,4686.47,4862.74,36010],["2017-03-14",4984.31,4984.31,4923.52,4984.31,40000],["2017-03-15",4984.31,4984.31,4923.52,4984.31,39610],["2017-03-16",4923.52,4953.92,4923.52,4953.92,44860],["2017-03-17",4923.52,4953.92,4862.74,4862.74,39500],["2017-03-20",4923.52,4923.52,4923.52,4923.52,30000],["2017-03-21",5045.09,5263.92,4741.17,4923.52,50000],["2017-03-22",4953.92,4984.31,4680.39,4923.52,48000],["2017-03-23",4923.52,4923.52,4862.74,4862.74,30010],["2017-03-24",4771.56,4801.96,4680.39,4801.96,44200],["2017-03-27",4862.74,4862.74,4558.82,4680.39,39200],["2017-03-28",4862.74,4862.74,4680.39,4862.74,31710],["2017-03-29",4832.35,4862.74,4680.39,4741.17,35110],["2017-03-30",5063.33,5069.41,4686.47,4923.52,39000],["2017-03-31",4923.52,4923.52,4923.52,4923.52,30010],["2017-04-03",4923.52,4923.52,4619.6,4923.52,39000],["2017-04-04",5190.98,5190.98,5190.98,5190.98,4280],["2017-04-05",5403.72,5403.72,4862.74,4923.52,32410],["2017-04-07",4862.74,4862.74,4741.17,4850.58,30110],["2017-04-10",4680.39,4850.58,4680.39,4850.58,21900],["2017-04-11",4801.96,4862.74,4741.17,4862.74,25700],["2017-04-12",4710.78,4862.74,4619.6,4862.74,29730],["2017-04-13",4680.39,4741.17,4619.6,4735.09,24700],["2017-04-14",4862.74,4862.74,4680.39,4741.17,23600],["2017-04-17",4741.17,4801.96,4619.6,4801.96,22520],["2017-04-18",4801.96,4856.66,4680.39,4856.66,23230],["2017-04-19",4741.17,4801.96,4680.39,4801.96,22600],["2017-04-20",4741.17,4801.96,4741.17,4801.96,20470],["2017-04-21",4741.17,4801.96,4741.17,4741.17,22150],["2017-04-24",4680.39,4741.17,4619.6,4741.17,34600],["2017-04-25",4741.17,4801.96,4680.39,4801.96,33220],["2017-04-26",4801.96,4801.96,4801.96,4801.96,20650],["2017-04-27",4801.96,4984.31,4801.96,4984.31,21000],["2017-04-28",4862.74,4862.74,4741.17,4741.17,22000],["2017-05-03",4741.17,4741.17,4741.17,4741.17,20000],["2017-05-04",4801.96,4801.96,4801.96,4801.96,20000],["2017-05-05",4801.96,4801.96,4680.39,4680.39,27970],["2017-05-08",4680.39,4680.39,4680.39,4680.39,2000],["2017-05-09",4862.74,4862.74,4680.39,4680.39,22210],["2017-05-10",4376.47,4801.96,4376.47,4801.96,2220],["2017-05-11",4741.17,4801.96,4680.39,4801.96,22890],["2017-05-12",4741.17,4801.96,4741.17,4801.96,20380],["2017-05-15",4735.09,4741.17,4680.39,4741.17,24000],["2017-05-16",4710.78,4741.17,4710.78,4741.17,20150],["2017-05-17",4801.96,4801.96,4680.39,4680.39,21500],["2017-05-18",4801.96,4801.96,4619.6,4801.96,5150],["2017-05-19",4741.17,4741.17,4558.82,4729.01,26240],["2017-05-22",4680.39,4692.54,4619.6,4619.6,5400],["2017-05-23",4680.39,4680.39,4558.82,4619.6,27000],["2017-05-24",4619.6,4619.6,4558.82,4558.82,6300],["2017-05-25",4619.6,4619.6,4498.03,4619.6,11010],["2017-05-26",4619.6,4619.6,4498.03,4619.6,5100],["2017-05-29",4619.6,4619.6,4619.6,4619.6,20740],["2017-05-30",4619.6,4619.6,4619.6,4619.6,20000],["2017-05-31",4558.82,4619.6,4558.82,4619.6,20100],["2017-06-01",4558.82,4558.82,4558.82,4558.82,20000],["2017-06-02",4680.39,4680.39,4680.39,4680.39,20000],["2017-06-05",4680.39,4680.39,4680.39,4680.39,20000],["2017-06-06",4558.82,4558.82,4558.82,4558.82,20000],["2017-06-07",4619.6,4619.6,4619.6,4619.6,20020],["2017-06-08",4680.39,4680.39,4619.6,4619.6,20010],["2017-06-09",4619.6,4619.6,4558.82,4558.82,20010],["2017-06-12",4242.74,4558.82,4242.74,4242.74,20480],["2017-06-13",4376.47,4376.47,4078.62,4078.62,20170],["2017-06-14",4315.68,4315.68,4315.68,4315.68,21330],["2017-06-15",4315.68,4376.47,4285.29,4315.68,37870],["2017-06-16",4315.68,4376.47,4315.68,4315.68,20110],["2017-06-19",4315.68,4376.47,4315.68,4376.47,21100],["2017-06-20",4315.68,4437.25,4315.68,4315.68,20950],["2017-06-21",4315.68,4376.47,4254.9,4376.47,26900],["2017-06-22",4315.68,4376.47,4315.68,4376.47,20400],["2017-06-23",4315.68,4376.47,4315.68,4376.47,20100],["2017-06-26",4315.68,4437.25,4315.68,4437.25,23200],["2017-06-27",4376.47,4376.47,4315.68,4376.47,20650],["2017-06-28",4315.68,4376.47,4315.68,4376.47,20100],["2017-06-29",4315.68,4437.25,4315.68,4376.47,20700],["2017-06-30",4315.68,4437.25,4254.9,4437.25,22910],["2017-07-03",4315.68,4558.82,4315.68,4558.82,20600],["2017-07-04",4376.47,4558.82,4260.98,4558.82,20620],["2017-07-05",4376.47,4558.82,4376.47,4558.82,20400],["2017-07-06",4376.47,4862.74,4376.47,4558.82,20230],["2017-07-07",4376.47,4558.82,4376.47,4558.82,21000],["2017-07-10",4376.47,4558.82,4321.76,4558.82,21060],["2017-07-11",4376.47,4558.82,4376.47,4376.47,20800],["2017-07-12",4376.47,4425.09,4376.47,4406.86,20310],["2017-07-13",4406.86,4406.86,4254.9,4254.9,21900],["2017-07-14",4315.68,4376.47,4254.9,4254.9,20500],["2017-07-17",4254.9,4376.47,4072.54,4376.47,22800],["2017-07-18",4315.68,4376.47,4254.9,4254.9,95200],["2017-07-19",4194.11,4254.9,3957.05,4127.25,183370],["2017-07-20",4315.68,4315.68,3841.56,4127.25,60960],["2017-07-21",4121.17,4127.25,4121.17,4127.25,20010],["2017-07-24",4127.25,4127.25,4115.09,4115.09,22300],["2017-07-25",4109.02,4115.09,4109.02,4115.09,20200],["2017-07-26",4109.02,4115.09,4109.02,4115.09,20100],["2017-07-27",4109.02,4115.09,4109.02,4115.09,20100],["2017-07-28",4109.02,4127.25,4109.02,4127.25,21900],["2017-07-31",4127.25,4127.25,4121.17,4127.25,20250],["2017-08-01",4121.17,4406.86,4121.17,4406.86,20150],["2017-08-02",4254.9,4254.9,4254.9,4254.9,20000],["2017-08-03",4194.11,4194.11,4194.11,4194.11,20000],["2017-08-04",4127.25,4127.25,4127.25,4127.25,20000],["2017-08-07",4121.17,4127.25,4121.17,4127.25,20120],["2017-08-08",4127.25,4127.25,4115.09,4121.17,20620],["2017-08-09",4121.17,4127.25,4121.17,4127.25,20500],["2017-08-10",4115.09,4121.17,3847.64,3847.64,23800],["2017-08-11",3647.06,4109.02,3647.06,3647.06,31380],["2017-08-14",3902.35,3902.35,3768.62,3902.35,32290],["2017-08-15",3950.98,4121.17,3902.35,3902.35,20590],["2017-08-16",3950.98,4121.17,3647.06,4102.94,25080],["2017-08-17",4072.54,4072.54,4072.54,4072.54,20000],["2017-08-18",4072.54,4072.54,3792.94,4072.54,31230],["2017-08-21",3792.94,3792.94,3792.94,3792.94,2000],["2017-08-22",3786.86,3786.86,3531.56,3786.86,2170],["2017-08-23",3786.86,3786.86,3768.62,3786.86,20110],["2017-08-24",3525.49,3525.49,3525.49,3525.49,16750],["2017-08-25",3343.13,3525.49,3282.35,3525.49,15060],["2017-08-28",3343.13,3525.49,3343.13,3525.49,10390],["2017-08-29",3768.62,3768.62,3312.74,3707.84,10610],["2017-08-30",3452.55,3586.27,3452.55,3586.27,11300],["2017-08-31",3416.07,3586.27,3337.06,3586.27,18540],["2017-09-01",3586.27,3586.27,3586.27,3586.27,31000],["2017-09-05",3586.27,3586.27,3343.13,3343.13,630],["2017-09-06",3343.13,3343.13,3166.86,3343.13,2040],["2017-09-07",3343.13,3343.13,3343.13,3343.13,2150],["2017-09-08",3343.13,3343.13,3343.13,3343.13,2200],["2017-09-11",3343.13,3343.13,3282.35,3343.13,1200],["2017-09-12",3343.13,3343.13,3343.13,3343.13,1500],["2017-09-13",3343.13,3343.13,3343.13,3343.13,1320],["2017-09-14",3343.13,3574.11,3343.13,3574.11,2690],["2017-09-15",3525.49,3525.49,3525.49,3525.49,1020],["2017-09-18",3768.62,3768.62,3768.62,3768.62,410],["2017-09-19",3768.62,3768.62,3507.25,3507.25,4710],["2017-09-20",3525.49,3525.49,3507.25,3507.25,1080],["2017-09-21",3507.25,3507.25,3264.11,3507.25,3020],["2017-09-22",3495.09,3507.25,3270.19,3507.25,3540],["2017-09-25",3282.35,3282.35,3282.35,3282.35,1000],["2017-09-26",3276.27,3312.74,3221.57,3282.35,8300],["2017-09-27",3282.35,3282.35,3160.78,3160.78,9590],["2017-09-28",3160.78,3191.17,3057.45,3160.78,6110],["2017-09-29",3063.53,3100.0,2941.96,2941.96,1205780],["2017-10-02",2941.96,3142.55,2917.64,3142.55,246860],["2017-10-03",3343.13,3361.37,3343.13,3361.37,1671120],["2017-10-04",3592.35,3592.35,3592.35,3592.35,413410],["2017-10-05",3841.56,3841.56,3343.13,3343.13,45310],["2017-10-06",3160.78,3574.11,3160.78,3525.49,15280],["2017-10-09",3525.49,3768.62,3525.49,3525.49,16950],["2017-10-10",3647.06,3647.06,3282.35,3294.51,9930],["2017-10-11",3403.92,3403.92,3160.78,3160.78,4120],["2017-10-12",3221.57,3343.13,3221.57,3221.57,4300],["2017-10-13",3100.0,3446.47,3100.0,3446.47,160],["2017-10-16",3221.57,3227.64,3209.41,3209.41,7760],["2017-10-17",3403.92,3403.92,3221.57,3221.57,790460],["2017-10-18",3221.57,3227.64,3221.57,3221.57,440],["2017-10-19",3112.15,3112.15,3112.15,3112.15,110],["2017-10-20",3112.15,3233.72,3069.6,3069.6,1340],["2017-10-23",3160.78,3221.57,3069.6,3069.6,21790],["2017-10-24",3100.0,3282.35,3069.6,3069.6,21550],["2017-10-25",3069.6,3282.35,3069.6,3075.68,6420],["2017-10-26",3069.6,3100.0,3069.6,3069.6,9400],["2017-10-27",3221.57,3221.57,3069.6,3069.6,13810],["2017-10-30",3069.6,3069.6,3069.6,3069.6,10000],["2017-10-31",3069.6,3069.6,3069.6,3069.6,0],["2017-11-01",3069.6,3282.35,3069.6,3069.6,56350],["2017-11-02",3282.35,3282.35,3069.6,3069.6,1520],["2017-11-03",3075.68,3282.35,3075.68,3282.35,370],["2017-11-06",3501.17,3501.17,3100.0,3501.17,350],["2017-11-07",3586.27,3738.23,3258.04,3707.84,6670],["2017-11-08",3944.9,3944.9,3452.55,3452.55,16820],["2017-11-09",3221.57,3403.92,3221.57,3227.64,7650],["2017-11-10",3452.55,3452.55,3002.74,3233.72,12500],["2017-11-13",3233.72,3233.72,3233.72,3233.72,5000],["2017-11-14",3343.13,3373.53,3233.72,3233.72,2010],["2017-11-15",3452.55,3452.55,3008.82,3233.72,18340],["2017-11-16",3233.72,3233.72,3233.72,3233.72,6020],["2017-11-17",3039.21,3233.72,3039.21,3233.72,5010],["2017-11-20",3227.64,3233.72,3227.64,3233.72,5250],["2017-11-21",3233.72,3233.72,3233.72,3233.72,1212260],["2017-11-22",3233.72,3458.62,3233.72,3458.62,43750],["2017-11-23",3647.06,3695.68,3647.06,3695.68,79930],["2017-11-24",3932.74,3950.98,3932.74,3950.98,27560],["2017-11-27",4224.51,4224.51,4224.51,4224.51,129620],["2017-11-28",4516.27,4516.27,4516.27,4516.27,1050198],["2017-11-29",4832.35,4832.35,4540.58,4832.35,1589720],["2017-11-30",5166.66,5166.66,5166.66,5166.66,130280],["2017-12-01",5525.29,5525.29,5349.01,5525.29,129770],["2017-12-04",5166.66,5877.84,5142.35,5227.45,860557],["2017-12-05",5227.45,5592.15,5227.45,5592.15,648055],["2017-12-06",5889.99,5889.99,5470.58,5659.01,1626775],["2017-12-07",6054.11,6054.11,6054.11,6054.11,128050],["2017-12-08",6473.52,6473.52,6473.52,6473.52,951415],["2017-12-11",6899.01,6899.01,6899.01,6899.01,5650],["2017-12-12",7354.89,7354.89,7354.89,7354.89,19990],["2017-12-13",7841.17,7841.17,7841.17,7841.17,12350],["2017-12-14",8388.23,8388.23,8388.23,8388.23,619094],["2017-12-15",8965.68,8965.68,8965.68,8965.68,20230],["2017-12-18",9573.52,9573.52,9573.52,9573.52,16700],["2017-12-19",10242.15,10242.15,9695.09,10242.15,266930],["2017-12-20",10941.17,10941.17,10242.15,10941.17,201130],["2017-12-21",11700.97,11700.97,11700.97,11700.97,66740],["2017-12-22",12491.16,12491.16,12491.16,12491.16,20410],["2017-12-25",13342.14,13342.14,13342.14,13342.14,216280],["2017-12-26",14253.91,14253.91,14253.91,14253.91,7370],["2017-12-27",15226.45,15226.45,15226.45,15226.45,3570],["2017-12-28",16290.18,16290.18,16290.18,16290.18,66450],["2017-12-29",17414.69,17414.69,15165.67,17414.69,266900],["2018-01-02",18630.37,18630.37,18630.37,18630.37,154760],["2018-01-03",18296.06,19906.84,18296.06,19906.84,157900],["2018-01-04",21274.49,21274.49,19998.02,21274.49,96490],["2018-01-05",19785.27,20666.65,19785.27,19785.27,141500],["2018-01-08",18539.2,21152.92,18539.2,21152.92,135500],["2018-01-09",22490.17,22611.74,22490.17,22611.74,65820],["2018-01-10",24192.13,24192.13,23705.86,24192.13,44530],["2018-01-11",25863.7,25863.7,24192.13,25863.7,70090],["2018-01-12",27352.91,27352.91,24070.56,24313.7,12900],["2018-01-15",23705.86,23705.86,22611.74,22611.74,74490],["2018-01-16",21274.49,24131.35,21274.49,24009.78,24400],["2018-01-17",22490.17,24921.54,22490.17,22794.09,8040],["2018-01-18",21396.06,24009.78,21396.06,22794.09,14060],["2018-01-19",21639.19,23584.29,21213.7,22429.39,53380],["2018-01-22",22611.74,22611.74,21274.49,21882.33,18280],["2018-01-25",21274.49,22368.6,21274.49,21882.33,9040],["2018-01-26",21882.33,23098.02,21578.41,23098.02,31650],["2018-01-29",22854.88,23645.07,22550.96,23098.02,18820],["2018-01-30",22550.96,24708.8,22490.17,24313.7,87650],["2018-01-31",25529.39,25529.39,24374.48,24860.76,21350],["2018-02-01",24313.7,24374.48,23128.41,24009.78,44590],["2018-02-02",23401.94,24252.92,23219.58,24252.92,3420],["2018-02-05",23401.94,24009.78,22611.74,22733.31,18140],["2018-02-06",22490.17,22490.17,21152.92,22064.68,7340],["2018-02-07",23037.23,23098.02,22490.17,23037.23,2370],["2018-02-08",24252.92,24252.92,23098.02,23098.02,1060],["2018-02-09",22064.68,23098.02,21487.23,22915.66,6660],["2018-02-12",24252.92,24252.92,21882.33,21882.33,550],["2018-02-13",22003.9,23341.15,21578.41,23341.15,1120],["2018-02-21",24556.84,24556.84,23705.86,23705.86,510],["2018-02-22",22125.47,23827.43,22064.68,23462.72,17780],["2018-02-23",22125.47,23098.02,22064.68,23098.02,4010],["2018-02-26",23584.29,23584.29,21699.98,21699.98,5850],["2018-02-27",22490.17,22490.17,21578.41,21699.98,24580],["2018-02-28",21699.98,21699.98,21274.49,21699.98,16920],["2018-03-01",21274.49,21699.98,21274.49,21639.19,14420],["2018-03-02",22490.17,22490.17,21274.49,21517.62,7800],["2018-03-05",21274.49,22429.39,20666.65,22429.39,15090],["2018-03-06",22794.09,22794.09,21335.27,21882.33,10510],["2018-03-07",21396.06,22429.39,20666.65,21821.55,13150],["2018-03-08",20301.94,21396.06,20301.94,21274.49,30570],["2018-03-09",21031.35,21274.49,19815.67,21213.7,26530],["2018-03-12",20058.8,20666.65,19754.88,19754.88,23870],["2018-03-13",19147.04,20362.72,18387.24,19754.88,26450],["2018-03-14",21092.14,21092.14,19754.88,19754.88,15720],["2018-03-15",19207.82,20605.86,19207.82,19572.53,16510],["2018-03-16",20058.8,20058.8,18235.28,19147.04,15440],["2018-03-19",19025.47,19025.47,17809.79,18721.55,27730],["2018-03-20",18599.98,18599.98,17414.69,18235.28,13430],["2018-03-21",18235.28,19511.74,17627.43,18843.12,22050],["2018-03-22",18296.06,18843.12,17627.43,18782.33,14300],["2018-03-23",18296.06,19815.67,17475.47,19815.67,15020],["2018-03-26",18843.12,18903.9,18539.2,18539.2,9960],["2018-03-27",18113.71,18235.28,17262.73,18052.92,15910],["2018-03-28",17627.43,17627.43,17505.86,17566.65,10250],["2018-03-29",18539.2,18539.2,17627.43,18174.49,10070],["2018-03-30",17627.43,18782.33,16928.41,17809.79,18980],["2018-04-02",17809.79,19055.86,16563.71,17870.57,14090],["2018-04-03",18873.51,18873.51,16654.88,18235.28,11130],["2018-04-04",19086.25,19086.25,16989.2,17627.43,15130],["2018-04-05",17627.43,18356.84,16411.75,16442.14,25630],["2018-04-06",17566.65,17566.65,16715.67,17323.51,6730],["2018-04-09",17384.3,17384.3,16138.22,16776.45,31410],["2018-04-10",16776.45,17323.51,16107.83,16472.53,86560],["2018-04-11",17201.94,17566.65,16837.24,16837.24,30140],["2018-04-12",16837.24,17323.51,16715.67,17019.59,63100],["2018-04-13",17627.43,17627.43,16381.36,16715.67,63540],["2018-04-16",16715.67,17870.57,16654.88,17870.57,48800],["2018-04-17",19086.25,19086.25,18843.12,19025.47,50890],["2018-04-18",19025.47,20301.94,19025.47,19147.04,16440],["2018-04-19",19450.96,19450.96,19147.04,19450.96,26140],["2018-04-20",20727.43,20727.43,19086.25,19086.25,16830],["2018-04-23",20180.37,20180.37,18843.12,18843.12,26000],["2018-04-24",18843.12,18843.12,18174.49,18843.12,23360],["2018-04-26",18843.12,18843.12,18174.49,18539.2,17180],["2018-04-27",18478.41,18539.2,18235.28,18478.41,58020],["2018-05-02",18539.2,18539.2,18235.28,18417.63,12440],["2018-05-03",18417.63,18417.63,18144.1,18417.63,7290],["2018-05-04",18843.12,18843.12,18174.49,18417.63,2710],["2018-05-07",18843.12,18843.12,17931.35,18417.63,5910],["2018-05-08",18417.63,18417.63,17870.57,18296.06,7610],["2018-05-09",18235.28,18296.06,17627.43,18296.06,6940],["2018-05-10",18174.49,18296.06,17688.22,18235.28,6650],["2018-05-11",18235.28,18235.28,17566.65,17627.43,51180],["2018-05-14",17566.65,18235.28,17505.86,18174.49,25080],["2018-05-15",18174.49,19420.57,18174.49,19207.82,19880],["2018-05-16",19147.04,19450.96,19147.04,19450.96,14750],["2018-05-17",19207.82,19754.88,19207.82,19450.96,8860],["2018-05-18",18843.12,19450.96,18417.63,18843.12,16400],["2018-05-21",19450.96,19450.96,18235.28,19329.39,590],["2018-05-22",18843.12,19390.18,18174.49,19390.18,830],["2018-05-23",19025.47,19450.96,18660.77,19450.96,6540],["2018-05-24",18843.12,19450.96,18296.06,19450.96,2050],["2018-05-25",19450.96,19694.1,18174.49,19390.18,13560],["2018-05-28",19390.18,19390.18,18113.71,18235.28,25900],["2018-05-29",18235.28,18235.28,17566.65,18235.28,4610],["2018-05-30",17688.22,17688.22,17019.59,17019.59,3010],["2018-05-31",16958.81,18204.88,16958.81,18204.88,5560],["2018-06-01",19359.78,19390.18,19359.78,19390.18,100],["2018-06-04",19390.18,19420.57,19390.18,19420.57,160],["2018-06-05",18296.06,19086.25,18113.71,19086.25,3640],["2018-06-06",18235.28,19086.25,17809.79,19086.25,1940],["2018-06-07",19086.25,19086.25,17840.18,19086.25,2100],["2018-06-08",19147.04,19147.04,18235.28,19086.25,1230],["2018-06-11",18265.67,19025.47,17779.39,19025.47,1740],["2018-06-12",17931.35,18964.69,17809.79,18964.69,1440],["2018-06-13",18964.69,18964.69,17688.22,17749.0,5630],["2018-06-14",18964.69,18964.69,17749.0,18235.28,6380],["2018-06-15",19390.18,19390.18,17688.22,18235.28,100],["2018-06-18",18174.49,18174.49,18052.92,18052.92,390],["2018-06-19",18812.73,18812.73,17992.14,17992.14,280],["2018-06-20",18599.98,18599.98,17931.35,18599.98,120],["2018-06-21",19025.47,19025.47,18599.98,18599.98,100],["2018-06-22",18235.28,19086.25,17627.43,18903.9,1020],["2018-06-25",18144.1,18235.28,17627.43,18235.28,1100],["2018-06-26",17992.14,18235.28,17931.35,18235.28,150],["2018-06-27",18964.69,18964.69,18964.69,18964.69,10],["2018-06-28",18265.67,18843.12,17688.22,18235.28,600],["2018-06-29",18843.12,18843.12,18843.12,18843.12,10],["2018-07-02",18843.12,18843.12,17809.79,18599.98,5410],["2018-07-03",18235.28,18417.63,17323.51,18417.63,3420],["2018-07-04",18417.63,18417.63,17201.94,18296.06,440],["2018-07-05",17566.65,18356.84,17323.51,18296.06,8190],["2018-07-06",17992.14,18113.71,17110.77,18113.71,2680],["2018-07-09",18113.71,18113.71,17931.35,17931.35,50],["2018-07-10",18174.49,18174.49,17384.3,17992.14,1720],["2018-07-11",17627.43,18235.28,17566.65,18113.71,4070],["2018-07-12",18113.71,18113.71,17323.51,18052.92,1390],["2018-07-13",18052.92,18052.92,17992.14,18052.92,1550],["2018-07-16",18052.92,18478.41,17445.08,18478.41,540],["2018-07-17",18478.41,18478.41,17505.86,17931.35,70],["2018-07-18",18174.49,18174.49,16958.81,17931.35,920],["2018-07-19",17931.35,17931.35,16837.24,17931.35,2280],["2018-07-20",17019.59,17870.57,16898.02,17749.0,340],["2018-07-23",17870.57,18235.28,17870.57,17931.35,1030],["2018-07-24",17809.79,17809.79,17809.79,17809.79,10],["2018-07-25",16958.81,17809.79,16776.45,17809.79,880],["2018-07-26",17688.22,17688.22,17627.43,17688.22,60],["2018-07-27",18235.28,18235.28,17627.43,17688.22,440],["2018-07-30",17566.65,17688.22,16776.45,17627.43,1830],["2018-07-31",16715.67,17688.22,16715.67,17688.22,200],["2018-08-01",16776.45,17688.22,16715.67,17688.22,2100],["2018-08-02",16837.24,17627.43,16837.24,17627.43,80],["2018-08-03",17809.79,17809.79,16715.67,17627.43,40],["2018-08-06",16898.02,18235.28,16594.1,17992.14,6080],["2018-08-07",16958.81,17627.43,16958.81,17627.43,1020],["2018-08-08",17627.43,17627.43,17627.43,17627.43,0],["2018-08-09",16715.67,17597.04,16715.67,17566.65,1140],["2018-08-10",16594.1,17627.43,16533.32,17627.43,3430],["2018-08-13",17627.43,17627.43,16472.53,17566.65,1520],["2018-08-14",16654.88,17505.86,16411.75,17505.86,7160],["2018-08-15",16411.75,17505.86,16320.57,17110.77,3440],["2018-08-16",17110.77,17110.77,17110.77,17110.77,0],["2018-08-17",16107.83,18296.06,15925.47,18296.06,4420],["2018-08-20",18296.06,18296.06,18296.06,18296.06,0],["2018-08-21",17141.16,18356.84,17049.98,18356.84,3110],["2018-08-22",17171.55,18417.63,17171.55,18417.63,110],["2018-08-23",17262.73,18296.06,17262.73,18296.06,110],["2018-08-24",18296.06,18296.06,18296.06,18296.06,0],["2018-08-27",18296.06,18296.06,18296.06,18296.06,20],["2018-08-28",17323.51,17809.79,17019.59,17809.79,2340],["2018-08-29",17749.0,17809.79,17749.0,17809.79,20],["2018-08-30",17809.79,17809.79,17809.79,17809.79,10],["2018-08-31",17141.16,17809.79,17141.16,17809.79,280],["2018-09-04",17809.79,17809.79,17809.79,17809.79,0],["2018-09-05",17566.65,17870.57,17566.65,17870.57,60],["2018-09-06",17323.51,17870.57,16654.88,17870.57,1260],["2018-09-07",16746.06,19116.65,16715.67,18356.84,1870],["2018-09-10",17201.94,17992.14,17110.77,17931.35,720],["2018-09-11",17870.57,17931.35,17870.57,17931.35,190],["2018-09-12",16806.85,17809.79,16806.85,17809.79,60],["2018-09-13",18660.77,18660.77,18539.2,18539.2,150340],["2018-09-14",17384.3,18478.41,17353.9,18478.41,7580],["2018-09-17",18478.41,18478.41,18478.41,18478.41,61380],["2018-09-18",18478.41,18478.41,18478.41,18478.41,124000],["2018-09-19",17353.9,18235.28,17353.9,18235.28,60000],["2018-09-20",17627.43,18235.28,17627.43,18235.28,2010],["2018-09-21",17262.73,18052.92,17262.73,18052.92,6070],["2018-09-24",18599.98,18599.98,18599.98,18599.98,10],["2018-09-25",18599.98,18599.98,18599.98,18599.98,0],["2018-09-26",18599.98,18599.98,18599.98,18599.98,0],["2018-09-27",18537.14,18788.49,18537.14,18788.49,2140],["2018-09-28",18851.33,18851.33,17531.74,18662.82,2010],["2018-10-01",18662.82,18662.82,17594.58,18599.98,430],["2018-10-02",18599.98,18599.98,18222.95,18599.98,1030],["2018-10-03",18442.89,18474.31,18442.89,18474.31,2590],["2018-10-04",17343.23,18474.31,17343.23,18474.31,70440],["2018-10-05",17437.48,18411.47,17406.06,18411.47,410],["2018-10-08",18599.98,18599.98,17280.39,18411.47,570],["2018-10-09",18411.47,18411.47,18411.47,18411.47,0],["2018-10-10",18348.63,18411.47,18348.63,18411.47,310],["2018-10-11",17248.97,18348.63,17248.97,18348.63,1450],["2018-10-12",18348.63,18411.47,18348.63,18411.47,360],["2018-10-15",18537.14,18537.14,18222.95,18222.95,20],["2018-10-16",18160.12,18222.95,16966.2,17029.04,41200],["2018-10-17",18160.12,18191.54,18097.28,18097.28,560],["2018-10-18",17091.87,18097.28,17091.87,18097.28,610],["2018-10-19",18097.28,18097.28,18097.28,18097.28,520],["2018-10-22",18097.28,18160.12,17060.46,18160.12,1730],["2018-10-23",17186.13,18097.28,17060.46,18097.28,2420],["2018-10-24",17060.46,18065.86,16871.94,18065.86,4260],["2018-10-25",18537.14,18537.14,16840.52,18097.28,220],["2018-10-26",16966.2,18160.12,16840.52,17940.18,7210],["2018-10-29",16871.94,18222.95,16809.1,18222.95,7520],["2018-10-30",18222.95,18222.95,18222.95,18222.95,0],["2018-10-31",17154.71,18222.95,17123.29,18222.95,1830],["2018-11-01",17280.39,17908.77,16997.62,17845.93,9150],["2018-11-02",17280.39,17908.77,17280.39,17908.77,2760],["2018-11-05",16871.94,17908.77,16871.94,17908.77,2710],["2018-11-06",16903.36,17845.93,16903.36,17751.67,26560],["2018-11-07",17845.93,17845.93,16652.01,17657.41,2510],["2018-11-08",17783.09,17783.09,17594.58,17783.09,5260],["2018-11-09",17783.09,17783.09,17720.25,17720.25,5890],["2018-11-12",16714.85,17908.77,16714.85,17845.93,15260],["2018-11-13",17594.58,17908.77,17594.58,17877.35,5520],["2018-11-14",17877.35,17877.35,17845.93,17845.93,2880],["2018-11-15",17877.35,17877.35,17280.39,17280.39,12010],["2018-11-16",18160.12,18222.95,17280.39,17280.39,40300],["2018-11-19",18222.95,18222.95,18222.95,18222.95,30],["2018-11-20",17280.39,18222.95,17280.39,18222.95,74180],["2018-11-21",18222.95,18222.95,17280.39,18160.12,133990],["2018-11-22",17594.58,18222.95,17594.58,18222.95,160800],["2018-11-23",17971.6,18222.95,17720.25,18097.28,163620],["2018-11-26",17280.39,19354.03,17280.39,19354.03,231130],["2018-11-27",19354.03,20108.09,19354.03,20108.09,110560],["2018-11-28",20359.44,20862.14,20108.09,20422.28,84610],["2018-11-29",20422.28,20547.95,19982.41,20233.76,63920],["2018-11-30",20233.76,20233.76,19668.22,19919.57,100990],["2018-12-03",19856.74,20108.09,19793.9,19919.57,85310],["2018-12-04",19919.57,19982.41,19668.22,19668.22,75530],["2018-12-05",19479.71,20422.28,19102.68,20422.28,138820],["2018-12-06",20422.28,21050.65,20422.28,20736.47,143320],["2018-12-07",20736.47,20924.98,20673.63,20736.47,165390],["2018-12-10",20736.47,21364.84,20736.47,21113.49,205780],["2018-12-11",21113.49,21113.49,20987.82,21113.49,133120],["2018-12-12",21113.49,21239.17,20799.3,21113.49,142730],["2018-12-13",21364.84,21364.84,20673.63,20736.47,67400],["2018-12-14",20987.82,20987.82,20422.28,20422.28,42300],["2018-12-17",20422.28,20422.28,19479.71,19793.9,167170],["2018-12-18",19793.9,19793.9,19605.39,19793.9,170410],["2018-12-19",19793.9,20673.63,19668.22,20673.63,155070],["2018-12-20",20485.11,20736.47,20359.44,20736.47,100470],["2018-12-21",20799.3,20799.3,20736.47,20799.3,57210],["2018-12-24",21050.65,21176.33,20736.47,20799.3,71930],["2018-12-25",20610.79,20924.98,20233.76,20799.3,255880],["2018-12-26",20799.3,20987.82,20610.79,20862.14,199580],["2018-12-27",20862.14,21993.22,20736.47,20987.82,491370],["2018-12-28",20987.82,20987.82,20799.3,20862.14,43520],["2019-01-02",20862.14,20862.14,20045.25,20108.09,60440],["2019-01-03",20108.09,20108.09,19354.03,19793.9,56820],["2019-01-04",19416.87,19479.71,19165.52,19479.71,56220],["2019-01-07",19416.87,19542.55,19228.36,19479.71,58080],["2019-01-08",19416.87,19605.39,19039.85,19605.39,41140],["2019-01-09",19479.71,19982.41,19479.71,19982.41,35000],["2019-01-10",19479.71,19982.41,19102.68,19982.41,47890],["2019-01-11",19228.36,20108.09,19228.36,20108.09,36240],["2019-01-14",19479.71,20045.25,19228.36,20045.25,28020],["2019-01-15",19793.9,20045.25,19793.9,19982.41,11540],["2019-01-16",19699.64,19731.06,19479.71,19542.55,42680],["2019-01-17",19354.03,19542.55,19354.03,19542.55,42290],["2019-01-18",19479.71,19605.39,19416.87,19479.71,29970],["2019-01-21",19479.71,19668.22,19416.87,19668.22,7730],["2019-01-22",20736.47,20736.47,19291.2,19793.9,16750],["2019-01-23",19416.87,19479.71,19291.2,19354.03,10410],["2019-01-24",19165.52,19354.03,19102.68,19354.03,12060],["2019-01-25",19291.2,19354.03,19291.2,19354.03,4870],["2019-01-28",19354.03,19416.87,19354.03,19416.87,1760],["2019-01-29",19416.87,19416.87,19228.36,19416.87,1260],["2019-01-30",19354.03,19416.87,18851.33,18851.33,238780],["2019-01-31",19228.36,19228.36,18851.33,19165.52,1150],["2019-02-01",19731.06,20108.09,19731.06,20108.09,190],["2019-02-11",20108.09,20108.09,20108.09,20108.09,100],["2019-02-12",19793.9,19793.9,19479.71,19479.71,10290],["2019-02-13",19668.22,19668.22,19668.22,19668.22,120],["2019-02-14",19416.87,19668.22,19416.87,19668.22,1880],["2019-02-15",19668.22,19668.22,19668.22,19668.22,0],["2019-02-18",19102.68,19165.52,18977.01,19165.52,4340],["2019-02-19",19165.52,19165.52,19102.68,19165.52,1590],["2019-02-20",19165.52,19354.03,18851.33,19165.52,2250],["2019-02-21",19165.52,19165.52,18851.33,19165.52,10120],["2019-02-22",19416.87,19416.87,19354.03,19354.03,2090],["2019-02-25",19291.2,19291.2,19291.2,19291.2,2020],["2019-02-26",18914.17,18914.17,18851.33,18851.33,5040],["2019-02-27",19165.52,19165.52,19165.52,19165.52,1590],["2019-02-28",18851.33,18977.01,18788.49,18851.33,2290],["2019-03-01",18725.66,18977.01,18725.66,18977.01,1220],["2019-03-04",19354.03,19354.03,19354.03,19354.03,1170],["2019-03-05",19228.36,19291.2,19228.36,19228.36,2140],["2019-03-06",19291.2,19291.2,19291.2,19291.2,1620],["2019-03-07",18851.33,19228.36,18662.82,19228.36,4010],["2019-03-08",19165.52,19165.52,19165.52,19165.52,2490],["2019-03-11",19165.52,19228.36,18725.66,19165.52,5370],["2019-03-12",18851.33,19102.68,18851.33,19102.68,2610],["2019-03-13",18914.17,19102.68,18725.66,19102.68,6910],["2019-03-14",19102.68,19165.52,19102.68,19165.52,4680],["2019-03-15",19039.85,19039.85,19039.85,19039.85,3020],["2019-03-18",18945.59,18945.59,18945.59,18945.59,3750],["2019-03-19",18945.59,18977.01,18474.31,18977.01,16950],["2019-03-20",18977.01,19039.85,18977.01,19039.85,3640],["2019-03-21",19008.43,19039.85,19008.43,19039.85,2710],["2019-03-22",18599.98,18788.49,18285.79,18788.49,6430],["2019-03-25",18474.31,18788.49,18285.79,18788.49,7340],["2019-03-26",18474.31,18977.01,18474.31,18725.66,3200],["2019-03-27",18788.49,18788.49,18411.47,18788.49,4100],["2019-03-28",18474.31,18757.08,18411.47,18757.08,4620],["2019-03-29",18757.08,18788.49,18757.08,18757.08,8700],["2019-04-01",18411.47,18662.82,18348.63,18662.82,11460],["2019-04-02",18662.82,18662.82,18662.82,18662.82,119160],["2019-04-03",18348.63,18662.82,18348.63,18662.82,1560],["2019-04-04",18348.63,18537.14,18285.79,18537.14,3040],["2019-04-05",18285.79,18662.82,18160.12,18160.12,3440],["2019-04-08",18411.47,18474.31,17971.6,18474.31,2590],["2019-04-09",18222.95,18537.14,18222.95,18537.14,1590],["2019-04-10",18537.14,18599.98,18537.14,18599.98,2760],["2019-04-11",18599.98,18599.98,18222.95,18599.98,1500],["2019-04-12",18599.98,18662.82,18599.98,18662.82,2630],["2019-04-16",18662.82,18662.82,18662.82,18662.82,26160],["2019-04-17",18631.4,18631.4,18631.4,18631.4,2970],["2019-04-18",18631.4,18662.82,18631.4,18662.82,1410],["2019-04-19",18599.98,18599.98,18160.12,18599.98,3260],["2019-04-22",18160.12,18599.98,18160.12,18599.98,1060],["2019-04-23",18222.95,18537.14,18222.95,18537.14,580],["2019-04-24",18285.79,18285.79,18285.79,18285.79,1350],["2019-04-25",18474.31,18474.31,18474.31,18474.31,1310],["2019-04-26",18537.14,18537.14,18537.14,18537.14,1140],["2019-05-02",18222.95,18474.31,18160.12,18411.47,4080],["2019-05-03",18222.95,18222.95,18222.95,18222.95,1490],["2019-05-06",18222.95,18222.95,18160.12,18160.12,1580],["2019-05-07",18537.14,18537.14,18537.14,18537.14,760],["2019-05-08",18097.28,18222.95,18097.28,18222.95,5230],["2019-05-09",18599.98,18599.98,18442.89,18442.89,6420],["2019-05-10",18097.28,18097.28,18097.28,18097.28,1430],["2019-05-13",18317.21,18317.21,18317.21,18317.21,76210],["2019-05-14",18097.28,18222.95,18097.28,18222.95,4970],["2019-05-15",18599.98,18599.98,18222.95,18411.47,2460],["2019-05-16",18285.79,18285.79,18222.95,18222.95,5550],["2019-05-17",18568.56,18599.98,18568.56,18599.98,2750],["2019-05-20",18599.98,19888.16,18599.98,19856.74,34440],["2019-05-21",20045.25,20045.25,19856.74,19856.74,10570],["2019-05-22",19856.74,20108.09,19856.74,20108.09,55970],["2019-05-23",20108.09,20108.09,18851.33,18851.33,16800],["2019-05-24",19165.52,19165.52,18851.33,18851.33,16180],["2019-05-27",18914.17,18977.01,18914.17,18914.17,2600],["2019-05-28",18851.33,19165.52,18851.33,18977.01,31520],["2019-05-29",19165.52,19165.52,19039.85,19165.52,23120],["2019-05-30",19184.69,19184.69,19184.69,19184.69,1450],["2019-05-31",19117.61,19184.69,19117.61,19117.61,12790],["2019-06-03",19117.61,19117.61,19117.61,19117.61,4240],["2019-06-04",20123.8,20257.96,20123.8,20257.96,10630],["2019-06-05",20257.96,20257.96,20257.96,20257.96,4720],["2019-06-06",19788.4,19788.4,19788.4,19788.4,3570],["2019-06-07",19788.4,19788.4,19788.4,19788.4,1900],["2019-06-10",20056.72,20123.8,20056.72,20123.8,1960],["2019-06-11",19989.64,19989.64,19989.64,19989.64,1510],["2019-06-12",19788.4,19788.4,19788.4,19788.4,2000],["2019-06-13",19520.08,19520.08,19453.0,19453.0,3890],["2019-06-14",19520.08,19520.08,19520.08,19520.08,3510],["2019-06-17",19520.08,19520.08,19520.08,19520.08,1520],["2019-06-18",19520.08,20023.18,19453.0,20023.18,2310],["2019-06-19",20056.72,20123.8,19855.48,19855.48,8280],["2019-06-20",19922.56,20257.96,19855.48,20257.96,47680],["2019-06-21",20190.88,20190.88,20123.8,20123.8,7750],["2019-06-24",20056.72,20056.72,19520.08,19520.08,16720],["2019-06-25",20023.18,20023.18,19453.0,19453.0,2680],["2019-06-26",19788.4,19788.4,19788.4,19788.4,2160],["2019-06-27",20090.26,20090.26,20090.26,20090.26,5240],["2019-06-28",19754.86,19788.4,19754.86,19788.4,2180],["2019-07-01",19788.4,19989.64,19788.4,19989.64,1290],["2019-07-02",19922.56,19922.56,19922.56,19922.56,1630],["2019-07-03",19721.32,19721.32,19721.32,19721.32,1580],["2019-07-04",19989.64,19989.64,19587.16,19587.16,5920],["2019-07-05",19520.08,19587.16,19520.08,19587.16,3270],["2019-07-08",19788.4,19788.4,19788.4,19788.4,1780],["2019-07-09",19855.48,19855.48,19855.48,19855.48,1080],["2019-07-10",19821.94,19855.48,19821.94,19855.48,3510],["2019-07-11",20023.18,20023.18,20023.18,20023.18,2640],["2019-07-12",20023.18,20123.8,20023.18,20090.26,7080],["2019-07-15",20090.26,20123.8,19453.0,20123.8,2369630],["2019-07-16",20023.18,20023.18,19453.0,19453.0,2060],["2019-07-17",19453.0,19453.0,19453.0,19453.0,1470],["2019-07-18",19989.64,19989.64,19184.69,19453.0,3800],["2019-07-19",19453.0,19453.0,19117.61,19453.0,11550],["2019-07-22",20056.72,20056.72,20056.72,20056.72,1570],["2019-07-23",19453.0,19453.0,18949.91,19385.92,4990],["2019-07-24",19989.64,19989.64,18849.29,19453.0,11760],["2019-07-25",19385.92,19453.0,18782.21,19385.92,67420],["2019-07-26",18849.29,19285.31,18782.21,18983.45,11720],["2019-07-29",18782.21,19117.61,18782.21,19117.61,5230],["2019-07-30",18715.13,19117.61,18715.13,19117.61,1700],["2019-07-31",19419.46,19419.46,19385.92,19419.46,4510],["2019-08-01",19453.0,19788.4,19453.0,19788.4,1150],["2019-08-02",18715.13,20056.72,18715.13,20056.72,360],["2019-08-05",20392.11,20392.11,19084.07,20056.72,3630],["2019-08-06",20056.72,20056.72,20056.72,20056.72,1160],["2019-08-07",19654.24,19989.64,19654.24,19989.64,27710],["2019-08-08",19956.1,19989.64,19956.1,19989.64,54140],["2019-08-09",19788.4,20257.96,19788.4,20257.96,67310],["2019-08-12",20459.19,20526.27,20459.19,20459.19,2120],["2019-08-13",20459.19,20459.19,19251.77,20459.19,6900],["2019-08-14",20492.73,20492.73,19050.53,19184.69,42420],["2019-08-15",20325.03,20325.03,19117.61,20123.8,2890],["2019-08-16",20056.72,20056.72,19989.64,19989.64,1850],["2019-08-19",19754.86,19754.86,18782.21,19419.46,770],["2019-08-20",20023.18,20023.18,20023.18,20023.18,690],["2019-08-21",19989.64,20593.35,18882.83,19453.0,4570130],["2019-08-22",20123.8,20123.8,18379.73,19956.1,3060],["2019-08-23",20056.72,20056.72,18782.21,19453.0,870],["2019-08-26",19318.84,19318.84,18379.73,19285.31,130],["2019-08-27",19184.69,19218.23,19184.69,19218.23,580],["2019-08-28",18916.37,19151.15,18916.37,19151.15,160],["2019-08-29",19352.38,19352.38,19352.38,19352.38,140],["2019-08-30",19922.56,19922.56,19922.56,19922.56,320],["2019-09-03",19922.56,19922.56,18715.13,19184.69,820],["2019-09-04",18782.21,18782.21,18715.13,18782.21,670],["2019-09-05",19352.38,19352.38,17977.26,19352.38,150],["2019-09-06",19721.32,19721.32,18111.42,18446.81,3780],["2019-09-09",19318.84,19318.84,17440.62,17440.62,50010],["2019-09-10",18513.89,18513.89,17440.62,18379.73,420],["2019-09-11",19218.23,19218.23,17440.62,19151.15,64400],["2019-09-12",18446.81,18446.81,17876.64,18111.42,580],["2019-09-13",18983.45,19050.53,18782.21,19050.53,350],["2019-09-16",19453.0,19453.0,19453.0,19453.0,331900],["2019-09-17",18379.73,18446.81,18379.73,18446.81,51500],["2019-09-18",19352.38,19352.38,18044.34,18044.34,12890],["2019-09-19",19050.53,19050.53,17105.23,18782.21,2020],["2019-09-20",17776.02,19117.61,17776.02,19117.61,4070],["2019-09-23",17943.72,18111.42,17910.18,18111.42,3000],["2019-09-24",19016.99,19016.99,17038.15,17742.48,2105050],["2019-09-25",17440.62,17977.26,17440.62,17440.62,3550],["2019-09-26",17440.62,18010.8,17440.62,18010.8,5010],["2019-09-27",17440.62,17742.48,16769.83,17742.48,5930],["2019-09-30",16769.83,18077.88,16769.83,17776.02,9170],["2019-10-01",16903.99,17742.48,16769.83,17708.94,3423150],["2019-10-02",16769.83,17440.62,16769.83,17440.62,28650],["2019-10-03",17105.23,17440.62,16233.2,17440.62,14120],["2019-10-04",16769.83,17373.54,16769.83,17373.54,1980],["2019-10-07",16769.83,17407.08,16367.35,17306.47,1157637],["2019-10-08",16769.83,16769.83,16300.28,16769.83,8150],["2019-10-09",16769.83,17641.86,15763.64,16769.83,21280],["2019-10-10",16099.04,17004.61,15763.64,16903.99,13160],["2019-10-11",16434.43,16903.99,16099.04,16903.99,14860],["2019-10-14",16903.99,17440.62,15830.72,17407.08,1640],["2019-10-15",17407.08,17407.08,17407.08,17407.08,30],["2019-10-16",17306.47,17306.47,17306.47,17306.47,50],["2019-10-17",17172.31,17172.31,17172.31,17172.31,100],["2019-10-18",16166.12,17440.62,16166.12,17038.15,21140],["2019-10-21",17105.23,17239.39,16099.04,16769.83,6730],["2019-10-22",16099.04,17440.62,16099.04,16434.43,2930],["2019-10-23",16769.83,16769.83,16769.83,16769.83,2010],["2019-10-24",16769.83,17776.02,16769.83,17776.02,230],["2019-10-25",16602.13,16602.13,16568.59,16568.59,4940],["2019-10-28",16769.83,17440.62,16769.83,17440.62,292479],["2019-10-29",17407.08,17407.08,16367.35,16702.75,289910],["2019-10-30",16769.83,16769.83,16769.83,16769.83,1375273],["2019-10-31",16769.83,16769.83,16769.83,16769.83,0],["2019-11-01",16736.29,16769.83,16736.29,16769.83,410],["2019-11-04",16736.29,17373.54,15663.02,17373.54,6100],["2019-11-05",16736.29,17172.31,16199.66,17105.23,7200],["2019-11-06",17105.23,17105.23,16702.75,16769.83,14760],["2019-11-07",16769.83,16903.99,16434.43,16836.91,13750],["2019-11-08",16702.75,16769.83,16434.43,16769.83,6110],["2019-11-11",16702.75,16769.83,16702.75,16769.83,5000],["2019-11-12",16769.83,16769.83,16769.83,16769.83,0],["2019-11-13",16702.75,16903.99,16434.43,16434.43,8940],["2019-11-14",16736.29,16736.29,16434.43,16702.75,3210],["2019-11-15",16769.83,16769.83,16702.75,16702.75,530],["2019-11-18",16702.75,16769.83,16434.43,16769.83,9900],["2019-11-19",16434.43,16568.59,16233.2,16535.05,23000],["2019-11-20",16132.58,16132.58,16099.04,16099.04,7900],["2019-11-21",17205.85,17205.85,16769.83,16769.83,1020],["2019-11-22",16702.75,16702.75,16702.75,16702.75,110],["2019-11-25",15595.94,16736.29,15595.94,16367.35,6140],["2019-11-26",16669.21,16669.21,16367.35,16635.67,6510],["2019-11-27",16635.67,16635.67,16635.67,16635.67,0],["2019-11-28",16635.67,16635.67,16635.67,16635.67,0],["2019-11-29",16635.67,16635.67,16635.67,16635.67,0],["2019-12-02",16702.75,16702.75,16702.75,16702.75,10],["2019-12-03",15562.4,15562.4,15562.4,15562.4,10],["2019-12-04",16568.59,16635.67,16568.59,16635.67,610],["2019-12-05",16635.67,16635.67,16635.67,16635.67,0],["2019-12-06",15495.32,15495.32,15495.32,15495.32,10],["2019-12-09",16501.51,16568.59,16501.51,16568.59,910],["2019-12-10",17574.78,17574.78,17574.78,17574.78,10],["2019-12-11",18648.05,18648.05,16434.43,18648.05,520],["2019-12-12",19922.56,19922.56,19922.56,19922.56,10],["2019-12-13",21297.68,21297.68,19788.4,19788.4,170],["2019-12-16",19788.4,19788.4,19788.4,19788.4,0],["2019-12-17",18413.27,18413.27,18413.27,18413.27,10],["2019-12-18",18413.27,18413.27,18413.27,18413.27,0],["2019-12-19",18413.27,18413.27,18413.27,18413.27,0],["2019-12-20",18413.27,18413.27,18413.27,18413.27,0],["2019-12-23",19385.92,19385.92,19385.92,19385.92,10],["2019-12-24",20392.11,20392.11,20392.11,20392.11,10],["2019-12-25",20392.11,20392.11,20392.11,20392.11,0],["2019-12-26",18983.45,18983.45,18983.45,18983.45,10],["2019-12-27",17675.4,17675.4,17675.4,17675.4,570],["2019-12-30",18882.83,18882.83,16501.51,16501.51,510],["2019-12-31",15461.78,15461.78,15361.16,15361.16,1003000],["2020-01-02",16434.43,16434.43,14287.9,16400.89,2020],["2020-01-03",16400.89,16400.89,16400.89,16400.89,0],["2020-01-06",15260.55,15260.55,15260.55,15260.55,10],["2020-01-07",14723.91,15394.7,14220.82,14220.82,5120],["2020-01-08",13248.17,13281.71,13248.17,13248.17,7360],["2020-01-09",12342.6,13751.26,12342.6,13415.86,12790],["2020-01-10",12510.29,13415.86,12510.29,13415.86,9000],["2020-01-13",12476.75,12476.75,12476.75,12476.75,600],["2020-01-14",11604.72,11604.72,11604.72,11604.72,2190],["2020-01-15",12409.67,12409.67,12342.6,12342.6,1120],["2020-01-16",13147.55,13147.55,13080.47,13080.47,1010],["2020-01-17",13080.47,13952.5,13080.47,13952.5,240],["2020-01-20",14925.15,14925.15,14925.15,14925.15,8050],["2020-01-21",15428.24,15428.24,15428.24,15428.24,10],["2020-01-22",16501.51,16501.51,16501.51,16501.51,1000],["2020-01-30",16501.51,16501.51,16501.51,16501.51,0],["2020-01-31",16836.91,16836.91,16836.91,16836.91,10],["2020-02-03",16836.91,16836.91,16836.91,16836.91,0],["2020-02-04",16836.91,16836.91,16836.91,16836.91,0],["2020-02-05",16836.91,16836.91,16836.91,16836.91,0],["2020-02-06",16836.91,16836.91,16836.91,16836.91,0],["2020-02-07",16836.91,16836.91,16836.91,16836.91,0],["2020-02-10",16836.91,16836.91,16836.91,16836.91,0],["2020-02-11",16836.91,16836.91,16836.91,16836.91,0],["2020-02-12",16836.91,16836.91,16836.91,16836.91,0],["2020-02-13",16836.91,16836.91,16836.91,16836.91,0],["2020-02-14",16836.91,16836.91,16836.91,16836.91,0],["2020-02-17",16836.91,16836.91,16836.91,16836.91,0],["2020-02-18",16836.91,16836.91,16836.91,16836.91,0],["2020-02-19",16836.91,16836.91,16836.91,16836.91,0],["2020-02-20",16836.91,16836.91,16836.91,16836.91,0],["2020-02-21",16836.91,16836.91,16836.91,16836.91,0],["2020-02-24",16836.91,16836.91,16836.91,16836.91,120000],["2020-02-25",16769.83,16836.91,16769.83,16836.91,620],["2020-02-26",16836.91,16836.91,16836.91,16836.91,100],["2020-02-27",16836.91,16836.91,16836.91,16836.91,0],["2020-02-28",16836.91,16836.91,16836.91,16836.91,0],["2020-03-02",16836.91,16836.91,16836.91,16836.91,0],["2020-03-03",16836.91,16836.91,16836.91,16836.91,0],["2020-03-04",16836.91,16836.91,16836.91,16836.91,89000],["2020-03-05",16836.91,16836.91,16836.91,16836.91,0],["2020-03-06",16836.91,16836.91,16836.91,16836.91,0],["2020-03-09",16836.91,16836.91,16836.91,16836.91,0],["2020-03-10",15663.02,15663.02,15663.02,15663.02,10],["2020-03-11",14623.29,14623.29,14623.29,14623.29,700],["2020-03-12",13684.18,13684.18,13684.18,13684.18,400],["2020-03-13",12745.07,12745.07,12745.07,12745.07,920],["2020-03-16",12745.07,12745.07,12745.07,12745.07,0],["2020-03-17",12745.07,12745.07,12745.07,12745.07,10],["2020-03-18",12745.07,12745.07,12745.07,12745.07,0],["2020-03-19",12745.07,12745.07,12745.07,12745.07,0],["2020-03-20",12745.07,12745.07,12745.07,12745.07,0],["2020-03-23",13482.94,13482.94,13482.94,13482.94,10],["2020-03-24",14354.98,14354.98,14354.98,14354.98,10],["2020-03-25",14354.98,14354.98,14354.98,14354.98,0],["2020-03-26",15092.85,15092.85,15092.85,15092.85,95010],["2020-03-27",15964.88,15964.88,14086.66,15964.88,350],["2020-03-30",14858.07,14891.61,14858.07,14891.61,20],["2020-03-31",13851.88,15092.85,13851.88,15092.85,30],["2020-04-01",14187.28,15361.16,14086.66,15361.16,310],["2020-04-03",14321.44,14321.44,14321.44,14321.44,10],["2020-04-06",13415.86,14321.44,13415.86,14321.44,730],["2020-04-07",13415.86,14422.05,13348.79,14422.05,340],["2020-04-08",13415.86,13415.86,13415.86,13415.86,57200],["2020-04-09",12476.75,13952.5,12476.75,13952.5,20],["2020-04-10",14153.74,14153.74,14153.74,14153.74,10],["2020-04-13",14153.74,14153.74,14153.74,14153.74,10],["2020-04-14",14422.05,14422.05,13214.63,13214.63,20],["2020-04-15",14120.2,14120.2,14120.2,14120.2,10],["2020-04-16",14120.2,14120.2,14120.2,14120.2,0],["2020-04-17",14120.2,14120.2,14120.2,14120.2,0],["2020-04-20",14422.05,14422.05,13181.09,14422.05,520],["2020-04-21",13415.86,13415.86,13415.86,13415.86,10],["2020-04-22",13415.86,14086.66,13415.86,14086.66,30],["2020-04-23",14086.66,14086.66,14086.66,14086.66,0],["2020-04-24",13114.01,14086.66,13114.01,14086.66,260],["2020-04-27",14086.66,14086.66,14086.66,14086.66,0],["2020-04-28",14086.66,14086.66,14086.66,14086.66,0],["2020-04-29",14086.66,14086.66,14086.66,14086.66,0],["2020-05-04",14086.66,14086.66,14086.66,14086.66,0],["2020-05-05",14086.66,14086.66,14086.66,14086.66,0],["2020-05-06",14086.66,14086.66,14086.66,14086.66,0],["2020-05-07",13114.01,13114.01,13114.01,13114.01,200],["2020-05-08",13114.01,13114.01,13114.01,13114.01,0],["2020-05-11",13114.01,13114.01,13114.01,13114.01,0],["2020-05-12",13114.01,13114.01,13114.01,13114.01,0],["2020-05-13",13114.01,13114.01,13114.01,13114.01,0],["2020-05-14",12409.67,12745.07,12208.44,12745.07,7620],["2020-05-15",12074.28,13281.71,12074.28,13281.71,330],["2020-05-18",13952.5,13952.5,13952.5,13952.5,10],["2020-05-19",13952.5,14086.66,13952.5,14086.66,160],["2020-05-20",14220.82,14220.82,14220.82,14220.82,300],["2020-05-21",13248.17,13248.17,13248.17,13248.17,130],["2020-05-22",13751.26,13751.26,12342.6,12342.6,1910],["2020-05-25",11504.1,11504.1,11504.1,11504.1,5010],["2020-05-26",10699.15,12074.28,10699.15,12074.28,3120],["2020-05-27",12409.67,12409.67,12409.67,12409.67,10],["2020-05-28",12443.21,12443.21,12443.21,12443.21,10],["2020-05-29",11604.72,12543.83,11604.72,12543.83,1180],["2020-06-01",11671.8,12074.28,11671.8,12074.28,3710],["2020-06-02",11269.33,11973.66,11235.79,11973.66,1110],["2020-06-03",11168.71,11168.71,11168.71,11168.71,4650],["2020-06-04",11168.71,11168.71,11168.71,11168.71,1720],["2020-06-05",11403.48,11403.48,11403.48,11403.48,10],["2020-06-08",10732.69,11403.48,10632.07,10632.07,8580],["2020-06-09",10632.07,10632.07,10632.07,10632.07,0],["2020-06-10",11336.41,11336.41,9894.2,9894.2,100],["2020-06-11",9894.2,10564.99,9894.2,10564.99,70],["2020-06-12",10564.99,10564.99,10564.99,10564.99,0],["2020-06-15",9827.12,10564.99,9827.12,10564.99,60],["2020-06-16",9827.12,9827.12,9827.12,9827.12,20],["2020-06-17",10497.91,10497.91,9156.33,10464.37,220],["2020-06-18",10061.9,10732.69,10061.9,10732.69,120],["2020-06-19",11068.09,11068.09,9994.82,11034.55,130],["2020-06-22",11034.55,11034.55,11034.55,11034.55,0],["2020-06-23",11034.55,11034.55,11034.55,11034.55,0],["2020-06-24",10263.14,10866.85,10263.14,10732.69,380],["2020-06-25",10732.69,10732.69,10732.69,10732.69,0],["2020-06-26",10665.61,10665.61,10665.61,10665.61,10],["2020-06-29",9927.74,9961.28,9927.74,9927.74,1300],["2020-06-30",9256.95,10397.3,9256.95,10397.3,1710],["2020-07-01",10531.45,10564.99,10531.45,10564.99,20],["2020-07-02",9827.12,11302.87,9827.12,11302.87,2670],["2020-07-03",11302.87,11302.87,11302.87,11302.87,30],["2020-07-06",10531.45,10531.45,10531.45,10531.45,480],["2020-07-07",9827.12,10531.45,9827.12,9827.12,1250],["2020-07-08",9726.5,10397.3,9726.5,10397.3,4050],["2020-07-09",10196.06,10196.06,9927.74,10196.06,1220],["2020-07-10",9793.58,10196.06,9793.58,10196.06,540],["2020-07-13",10196.06,10196.06,10196.06,10196.06,0],["2020-07-14",10732.69,10866.85,10732.69,10866.85,16560],["2020-07-15",10866.85,10866.85,10128.98,10866.85,2050],["2020-07-16",11068.09,11068.09,11068.09,11068.09,10],["2020-07-17",10732.69,10732.69,10732.69,10732.69,10],["2020-07-20",11068.09,11068.09,11068.09,11068.09,10],["2020-07-21",11068.09,11068.09,11068.09,11068.09,0],["2020-07-22",11034.55,11068.09,11034.55,11068.09,500],["2020-07-23",11504.1,11504.1,11504.1,11504.1,20],["2020-07-24",11504.1,11504.1,11504.1,11504.1,0],["2020-07-27",11504.1,11504.1,11504.1,11504.1,0],["2020-07-28",11940.12,11940.12,11940.12,11940.12,10],["2020-07-29",11940.12,11940.12,11940.12,11940.12,0],["2020-07-30",11940.12,11940.12,11940.12,11940.12,0],["2020-07-31",11839.5,12409.67,11839.5,11940.12,100],["2020-08-03",12409.67,12409.67,11135.17,11135.17,220],["2020-08-04",11403.48,11403.48,11403.48,11403.48,10],["2020-08-05",10632.07,10632.07,10632.07,10632.07,70],["2020-08-06",10632.07,10632.07,10632.07,10632.07,0],["2020-08-07",9894.2,10632.07,9894.2,10632.07,20],["2020-08-10",9894.2,10632.07,9894.2,9894.2,1440],["2020-08-11",9894.2,9894.2,9894.2,9894.2,0],["2020-08-12",9894.2,9894.2,9894.2,9894.2,0],["2020-08-13",10263.14,10263.14,10263.14,10263.14,30],["2020-08-14",10263.14,10263.14,10263.14,10263.14,0],["2020-08-17",10061.9,10061.9,10061.9,10061.9,590],["2020-08-18",10061.9,10061.9,10061.9,10061.9,30],["2020-08-19",9391.11,10061.9,9357.57,10061.9,3060],["2020-08-20",10061.9,10061.9,10061.9,10061.9,3030],["2020-08-21",10061.9,10061.9,10061.9,10061.9,0],["2020-08-24",10061.9,10061.9,10061.9,10061.9,10],["2020-08-25",10464.37,10464.37,10061.9,10061.9,410],["2020-08-26",9391.11,10061.9,9357.57,10061.9,3250],["2020-08-27",10061.9,10061.9,10061.9,10061.9,30],["2020-08-28",9391.11,10564.99,9391.11,10564.99,1860],["2020-08-31",10061.9,10061.9,9827.12,9827.12,8290],["2020-09-01",9391.11,9726.5,9391.11,9726.5,8050],["2020-09-03",10061.9,10061.9,10061.9,10061.9,10],["2020-09-04",9391.11,9961.28,9357.57,9961.28,3070],["2020-09-07",9391.11,10061.9,9290.49,10061.9,5380],["2020-09-08",9391.11,9391.11,9391.11,9391.11,2030],["2020-09-09",9391.11,9692.96,8854.47,9692.96,4030],["2020-09-10",9391.11,9994.82,9391.11,9994.82,3040],["2020-09-11",9994.82,9994.82,9994.82,9994.82,0],["2020-09-14",9391.11,9458.18,9391.11,9391.11,7610],["2020-09-15",9324.03,9994.82,9324.03,9994.82,5660],["2020-09-16",9994.82,9994.82,9994.82,9994.82,0],["2020-09-17",9357.57,9357.57,9324.03,9324.03,1070],["2020-09-18",9927.74,9927.74,9324.03,9324.03,30],["2020-09-21",9927.74,9927.74,9927.74,9927.74,0],["2020-09-22",10397.3,10397.3,9290.49,10061.9,50],["2020-09-23",9391.11,9391.11,9357.57,9357.57,1080],["2020-09-24",9391.11,9391.11,8854.47,9391.11,19930],["2020-09-25",9055.71,9927.74,8854.47,8854.47,6810],["2020-09-28",8854.47,9458.18,8854.47,9458.18,2010],["2020-09-29",9458.18,9458.18,9458.18,9458.18,0],["2020-09-30",8820.93,9458.18,8820.93,9458.18,882181],["2020-10-01",9458.18,9458.18,9458.18,9458.18,0],["2020-10-02",9458.18,9458.18,9458.18,9458.18,140],["2020-10-05",8888.01,8888.01,8888.01,8888.01,900],["2020-10-06",9055.71,9055.71,9055.71,9055.71,5000],["2020-10-07",9055.71,9055.71,9055.71,9055.71,20],["2020-10-08",9458.18,9458.18,9458.18,9458.18,0],["2020-10-09",9458.18,9458.18,9458.18,9458.18,0],["2020-10-12",9458.18,9458.18,9458.18,9458.18,0],["2020-10-13",8854.47,9357.57,8854.47,9357.57,170],["2020-10-14",8787.39,8787.39,8787.39,8787.39,1500],["2020-10-15",9290.49,9290.49,9055.71,9055.71,510],["2020-10-16",9055.71,9055.71,9055.71,9055.71,0],["2020-10-19",8451.99,9055.71,8451.99,9055.71,90],["2020-10-20",8451.99,8988.63,8451.99,8988.63,340],["2020-10-21",8485.53,8955.09,8485.53,8955.09,800180],["2020-10-22",8955.09,9156.33,8955.09,9156.33,6150],["2020-10-23",9223.41,9223.41,9223.41,9223.41,0],["2020-10-26",8653.23,8653.23,8653.23,8653.23,100],["2020-10-27",8720.31,8988.63,8720.31,8988.63,210],["2020-10-28",8988.63,8988.63,8988.63,8988.63,0],["2020-10-29",8988.63,8988.63,8988.63,8988.63,100],["2020-10-30",9122.79,9122.79,8988.63,8988.63,60],["2020-11-02",9189.87,9189.87,9189.87,9189.87,10],["2020-11-03",9189.87,9189.87,9189.87,9189.87,0],["2020-11-04",9189.87,9189.87,9189.87,9189.87,0],["2020-11-05",9189.87,9189.87,9189.87,9189.87,0],["2020-11-06",9189.87,9189.87,9189.87,9189.87,0],["2020-11-09",8686.77,9055.71,8619.69,8653.23,1890],["2020-11-10",8653.23,8653.23,8653.23,8653.23,0],["2020-11-11",8653.23,8653.23,8653.23,8653.23,0],["2020-11-12",8183.68,8988.63,8183.68,8988.63,1010],["2020-11-13",8988.63,8988.63,8988.63,8988.63,0],["2020-11-16",8988.63,8988.63,8988.63,8988.63,0],["2020-11-17",8988.63,8988.63,8988.63,8988.63,0],["2020-11-18",8988.63,8988.63,8988.63,8988.63,0],["2020-11-19",8988.63,8988.63,8988.63,8988.63,0],["2020-11-20",8988.63,8988.63,8988.63,8988.63,0],["2020-11-23",8988.63,8988.63,8988.63,8988.63,0],["2020-11-24",8384.92,8418.45,8384.92,8418.45,510],["2020-11-25",7848.28,8720.31,7848.28,8720.31,121244],["2020-11-26",8854.47,8854.47,8150.14,8787.39,13720],["2020-11-27",8183.68,8921.55,8183.68,8921.55,310],["2020-11-30",8955.09,8955.09,8955.09,8955.09,10],["2020-12-01",8351.38,8888.01,8351.38,8888.01,590],["2020-12-02",8284.3,8284.3,8284.3,8284.3,310],["2020-12-03",8284.3,8384.92,7848.28,7848.28,310],["2020-12-04",7848.28,7848.28,7848.28,7848.28,30],["2020-12-07",7345.19,8015.98,7311.65,8015.98,60],["2020-12-08",8384.92,8552.61,8384.92,8552.61,1450],["2020-12-09",8552.61,9122.79,8552.61,9122.79,2300],["2020-12-10",9122.79,9760.04,9122.79,9760.04,5160],["2020-12-11",9089.25,10430.83,9089.25,10397.3,14750],["2020-12-14",10732.69,11068.09,10397.3,11068.09,60020],["2020-12-15",11068.09,11839.5,10296.68,11839.5,37770],["2020-12-16",11403.48,11839.5,11336.41,11403.48,786860],["2020-12-17",11034.55,11403.48,10632.07,10632.07,28630],["2020-12-18",10632.07,11068.09,10330.22,11068.09,6890],["2020-12-21",11369.95,11738.88,11369.95,11403.48,3250],["2020-12-22",11369.95,11403.48,10732.69,11369.95,7150],["2020-12-23",11369.95,12141.36,10732.69,12141.36,14340],["2020-12-24",12074.28,12409.67,12074.28,12409.67,508260],["2020-12-25",12074.28,12409.67,11604.72,12409.67,280390],["2020-12-28",12074.28,12677.99,12074.28,12610.91,49430],["2020-12-29",12409.67,13415.86,12409.67,13415.86,14350],["2020-12-30",12745.07,14086.66,12610.91,14086.66,20900],["2020-12-31",14086.66,14958.69,13147.55,14958.69,23770],["2021-01-04",14958.69,15092.85,14958.69,15092.85,1100],["2021-01-05",15092.85,15428.24,15092.85,15159.93,4100],["2021-01-06",14422.05,15361.16,14120.2,15361.16,13700],["2021-01-07",14287.9,16434.43,14287.9,16434.43,20600],["2021-01-08",16434.43,17105.23,16434.43,17105.23,6300],["2021-01-11",17105.23,17105.23,16099.04,16099.04,12000],["2021-01-12",16099.04,16769.83,14992.23,15025.77,21400],["2021-01-13",13986.04,14489.13,13986.04,13986.04,13600],["2021-01-14",13013.39,13013.39,13013.39,13013.39,5600],["2021-01-15",13013.39,13013.39,12107.82,12107.82,51200],["2021-01-18",12107.82,12107.82,11269.33,11336.41,89600],["2021-01-19",12095.24,12095.24,12095.24,12095.24,49200],["2021-01-20",12095.24,12904.76,11333.33,12666.67,614200],["2021-01-21",13238.1,13238.1,12095.24,12714.29,40700],["2021-01-22",12000.0,12714.29,11857.14,12238.1,60300],["2021-01-25",12238.1,12238.1,11904.76,12190.48,3900],["2021-01-26",11714.29,12095.24,11380.95,12095.24,29800],["2021-01-27",11333.33,11714.29,11333.33,11619.05,8000],["2021-01-28",10809.52,11428.57,10809.52,11238.1,27200],["2021-01-29",10571.43,10952.38,10476.19,10476.19,18600],["2021-02-01",10476.19,10666.67,9857.14,10666.67,2400],["2021-02-02",10047.62,10666.67,9952.38,10476.19,13100],["2021-02-03",10000.0,10476.19,9904.76,10476.19,5600],["2021-02-04",9904.76,10476.19,9904.76,10285.71,2800],["2021-02-05",10095.24,11000.0,10000.0,11000.0,7500],["2021-02-08",11714.29,11714.29,10476.19,11333.33,5800],["2021-02-09",10571.43,11714.29,10571.43,11714.29,13200],["2021-02-17",11523.81,11952.38,10952.38,11904.76,2500],["2021-02-18",11809.52,11904.76,11142.86,11904.76,4100],["2021-02-19",11238.1,11523.81,11142.86,11523.81,6600],["2021-02-22",11333.33,11333.33,10761.9,10761.9,13700],["2021-02-23",10571.43,11238.1,10476.19,10476.19,39100],["2021-02-24",10476.19,10761.9,10190.48,10476.19,15500],["2021-02-25",10476.19,10857.14,10190.48,10476.19,8000],["2021-02-26",9809.52,10476.19,9809.52,10142.86,6300],["2021-03-01",10142.86,10809.52,10000.0,10095.24,38600],["2021-03-02",10095.24,10428.57,10095.24,10095.24,39500],["2021-03-03",10095.24,10190.48,10000.0,10142.86,38800],["2021-03-04",10142.86,10190.48,10000.0,10142.86,10500],["2021-03-05",10142.86,10190.48,10000.0,10142.86,18700],["2021-03-08",10142.86,10238.1,10000.0,10142.86,78300],["2021-03-09",10095.24,10142.86,9904.76,10142.86,50300],["2021-03-10",10142.86,10190.48,10000.0,10142.86,100800],["2021-03-11",10190.48,10809.52,10190.48,10809.52,102500],["2021-03-12",11523.81,11523.81,11523.81,11523.81,114400],["2021-03-15",12285.71,12285.71,12285.71,12285.71,88300],["2021-03-16",13142.86,13142.86,13142.86,13142.86,113800],["2021-03-17",14047.62,14047.62,14047.62,14047.62,65600],["2021-03-18",15000.0,15000.0,13095.24,13809.52,232200],["2021-03-19",12952.38,13428.57,12857.14,13238.1,73900],["2021-03-22",12571.43,13238.1,12333.33,12761.9,27800],["2021-03-23",12095.24,12666.67,11904.76,12000.0,49100],["2021-03-24",12380.95,12809.52,11904.76,12809.52,53100],["2021-03-25",13428.57,13428.57,12761.9,12857.14,178200],["2021-03-26",12047.62,12666.67,12000.0,12095.24,8600],["2021-03-29",12380.95,12809.52,12095.24,12666.67,9400],["2021-03-30",12666.67,12666.67,12000.0,12476.19,181800],["2021-03-31",11809.52,12380.95,11809.52,11809.52,22400],["2021-04-01",11809.52,12095.24,11523.81,11714.29,31200],["2021-04-02",11714.29,12476.19,11714.29,12000.0,10700],["2021-04-05",12190.48,12666.67,12000.0,12666.67,43000],["2021-04-06",12666.67,12666.67,11809.52,12285.71,32500],["2021-04-07",12285.71,12476.19,11714.29,12476.19,11300],["2021-04-08",12380.95,12571.43,12000.0,12571.43,23600],["2021-04-09",12571.43,12571.43,12190.48,12285.71,28900],["2021-04-12",12285.71,12476.19,12095.24,12285.71,22100],["2021-04-13",12238.1,12333.33,12190.48,12285.71,15300],["2021-04-14",11857.14,12285.71,11809.52,12285.71,9600],["2021-04-15",12666.67,12666.67,11857.14,12095.24,8600],["2021-04-16",12000.0,12000.0,11619.05,11857.14,36200],["2021-04-19",11857.14,11857.14,11857.14,11857.14,20900],["2021-04-20",11857.14,11904.76,11714.29,11904.76,11800],["2021-04-22",11809.52,11809.52,11619.05,11619.05,14500],["2021-04-23",11428.57,11619.05,10952.38,11619.05,9000],["2021-04-26",11619.05,11619.05,11428.57,11428.57,22000],["2021-04-27",11428.57,11904.76,11428.57,11476.19,7600],["2021-04-28",11904.76,11904.76,11523.81,11809.52,9400],["2021-04-29",11714.29,11714.29,11714.29,11714.29,2000],["2021-05-04",11476.19,11476.19,11380.95,11380.95,7600],["2021-05-05",11380.95,11428.57,11380.95,11428.57,700],["2021-05-06",11333.33,11428.57,11333.33,11428.57,14200],["2021-05-07",10952.38,11047.62,10761.9,10952.38,15200],["2021-05-10",11333.33,11333.33,11142.86,11142.86,500],["2021-05-11",10476.19,11333.33,10476.19,11333.33,1400],["2021-05-12",11285.71,11285.71,10571.43,11285.71,4500],["2021-05-13",11285.71,11285.71,10714.29,11238.1,10900],["2021-05-14",11333.33,11428.57,10952.38,11333.33,1700],["2021-05-17",11333.33,11333.33,11333.33,11333.33,3000],["2021-05-18",11285.71,11285.71,10904.76,11238.1,1600],["2021-05-19",10666.67,11238.1,10571.43,11238.1,3700],["2021-05-20",10666.67,11238.1,10666.67,10761.9,900],["2021-05-21",10952.38,10952.38,10761.9,10857.14,1900],["2021-05-24",10761.9,10857.14,10476.19,10666.67,1700],["2021-05-25",10190.48,10476.19,10095.24,10476.19,59400],["2021-05-26",10476.19,10476.19,10047.62,10476.19,32400],["2021-05-27",10476.19,10476.19,10000.0,10380.95,54800],["2021-05-28",9952.38,10380.95,9904.76,10190.48,4700],["2021-05-31",9904.76,10000.0,9809.52,9904.76,3500],["2021-06-01",9904.76,10380.95,9523.81,9619.05,13700],["2021-06-02",9619.05,10000.0,9619.05,9714.29,27400],["2021-06-03",9714.29,9857.14,9714.29,9809.52,220400],["2021-06-04",9714.29,9809.52,9714.29,9809.52,23900],["2021-06-07",9809.52,9809.52,9714.29,9761.9,24400],["2021-06-08",9714.29,9714.29,9523.81,9714.29,261800],["2021-06-09",9523.81,9523.81,9333.33,9523.81,35100],["2021-06-10",9504.76,9761.9,9333.33,9761.9,50400],["2021-06-11",9761.9,9761.9,9523.81,9761.9,12800],["2021-06-14",9761.9,9761.9,9333.33,9714.29,24200],["2021-06-15",9761.9,9761.9,9380.95,9714.29,8200],["2021-06-16",9523.81,9761.9,9523.81,9714.29,14500],["2021-06-17",9714.29,9809.52,9714.29,9809.52,278300],["2021-06-18",9857.14,10476.19,9857.14,10476.19,54200],["2021-06-21",10571.43,11095.24,10571.43,10761.9,18900],["2021-06-22",10761.9,10761.9,10095.24,10571.43,19700],["2021-06-23",10047.62,10190.48,9904.76,10000.0,24400],["2021-06-24",10000.0,10095.24,9761.9,10095.24,22800],["2021-06-25",10285.71,10285.71,9523.81,10095.24,8300],["2021-06-28",9619.05,9857.14,9619.05,9809.52,50100],["2021-06-29",9809.52,9857.14,9714.29,9714.29,6800],["2021-06-30",9619.05,9809.52,9523.81,9809.52,19500],["2021-07-01",9714.29,9809.52,9523.81,9809.52,12100],["2021-07-02",9809.52,9904.76,9761.9,9904.76,7600],["2021-07-05",9904.76,10000.0,9619.05,10000.0,4100],["2021-07-06",9904.76,9904.76,9619.05,9761.9,9400],["2021-07-07",9571.43,9714.29,9161.9,9714.29,16300],["2021-07-08",9238.1,9714.29,9238.1,9523.81,1900],["2021-07-09",9619.05,9619.05,9142.86,9523.81,353005],["2021-07-12",9523.81,9714.29,8857.14,9523.81,162837],["2021-07-13",9619.05,9714.29,9285.71,9523.81,4200],["2021-07-14",9523.81,9523.81,9285.71,9333.33,1000],["2021-07-15",9238.1,9523.81,9238.1,9428.57,1200],["2021-07-16",9419.05,9523.81,9314.29,9523.81,8100],["2021-07-19",9523.81,9523.81,9057.14,9333.33,19200],["2021-07-20",9333.33,9419.05,9333.33,9419.05,1400],["2021-07-21",9238.1,9523.81,9238.1,9523.81,58100],["2021-07-22",9523.81,9714.29,9380.95,9523.81,11300],["2021-07-23",9523.81,9523.81,9428.57,9428.57,501600],["2021-07-26",9419.05,9619.05,9380.95,9523.81,17100],["2021-07-27",9428.57,9523.81,9419.05,9523.81,3600],["2021-07-28",9428.57,10190.48,9352.38,10190.48,12800],["2021-07-29",10238.1,10238.1,9619.05,10000.0,10000],["2021-07-30",10000.0,10047.62,10000.0,10000.0,19400],["2021-08-02",9904.76,10190.48,9571.43,10190.48,9700],["2021-08-03",10476.19,10476.19,9619.05,10285.71,12700],["2021-08-04",9714.29,10476.19,9714.29,10476.19,16100],["2021-08-05",10428.57,10428.57,10000.0,10428.57,7700],["2021-08-06",10000.0,10428.57,9761.9,10238.1,37400],["2021-08-09",10952.38,10952.38,10476.19,10952.38,626100],["2021-08-10",11714.29,11714.29,11714.29,11714.29,30700],["2021-08-11",12523.81,12523.81,11714.29,11809.52,113200],["2021-08-12",11428.57,11619.05,11142.86,11238.1,111700],["2021-08-13",10952.38,11190.48,10857.14,10904.76,87600],["2021-08-16",10666.67,11666.67,10285.71,11666.67,213000],["2021-08-17",12428.57,12428.57,11714.29,12000.0,519742],["2021-08-18",12571.43,12619.05,12095.24,12619.05,286700],["2021-08-19",13238.1,13476.19,12952.38,13476.19,232400],["2021-08-20",14285.71,14285.71,13428.57,13904.76,361300],["2021-08-23",13333.33,14666.67,12952.38,13904.76,225200],["2021-08-24",13714.29,14095.24,13428.57,14000.0,204200],["2021-08-25",13809.52,14000.0,13619.05,13809.52,229800],["2021-08-26",13523.81,13619.05,13428.57,13428.57,157700],["2021-08-27",13238.1,13523.81,13238.1,13523.81,26600],["2021-08-30",13523.81,13619.05,13523.81,13571.43,173800],["2021-08-31",13571.43,13952.38,13571.43,13761.9,176400],["2021-09-01",13619.05,13857.14,13523.81,13857.14,178800],["2021-09-06",13904.76,14809.52,13857.14,14809.52,494700],["2021-09-07",15238.1,15809.52,14809.52,15666.67,362000],["2021-09-08",16190.48,16190.48,14904.76,16095.24,225400],["2021-09-09",16095.24,16095.24,15047.62,15809.52,298200],["2021-09-10",15428.57,16190.48,15142.86,16190.48,345500],["2021-09-13",16190.48,16666.67,16095.24,16190.48,177100],["2021-09-14",16142.86,16142.86,16047.62,16095.24,386900],["2021-09-15",16000.0,16190.48,15904.76,15904.76,453600],["2021-09-16",15952.38,16142.86,15857.14,16095.24,155300],["2021-09-17",15904.76,16190.48,15904.76,15904.76,316900],["2021-09-20",15857.14,15904.76,15142.86,15238.1,186300],["2021-09-21",15142.86,15809.52,15142.86,15333.33,1440048],["2021-09-22",15333.33,15333.33,14285.71,15142.86,169700],["2021-09-23",15238.1,15714.29,15142.86,15238.1,95700],["2021-09-24",15333.33,16190.48,15333.33,15619.05,176200],["2021-09-27",14666.67,15380.95,14666.67,15333.33,226100],["2021-09-28",15238.1,15714.29,15142.86,15714.29,402600],["2021-09-29",14952.38,16095.24,14952.38,15714.29,291200],["2021-09-30",15666.67,15666.67,15428.57,15619.05,182300],["2021-10-01",15333.33,15333.33,15095.24,15238.1,335900],["2021-10-04",15238.1,15238.1,14285.71,14285.71,553200],["2021-10-05",14285.71,15142.86,14285.71,14571.43,194300],["2021-10-06",14571.43,14571.43,13571.43,13666.67,459000],["2021-10-07",14238.1,14238.1,13428.57,13809.52,183700],["2021-10-08",14095.24,14761.9,14095.24,14761.9,607700],["2021-10-11",15714.29,15714.29,15142.86,15238.1,561100],["2021-10-12",15333.33,15666.67,14285.71,15047.62,357900],["2021-10-13",14571.43,15047.62,14285.71,14952.38,170300],["2021-10-14",14571.43,14571.43,14142.86,14523.81,379600],["2021-10-15",14523.81,15047.62,14190.48,14190.48,259900],["2021-10-18",14190.48,14476.19,13809.52,14095.24,225500],["2021-10-19",14095.24,14476.19,13809.52,14333.33,411900],["2021-10-20",14380.95,14666.67,14190.48,14190.48,185000],["2021-10-21",14142.86,14190.48,13523.81,13809.52,169300],["2021-10-22",13142.86,14571.43,13142.86,14428.57,329200],["2021-10-25",14666.67,14666.67,14190.48,14333.33,205200],["2021-10-26",14190.48,14333.33,13904.76,14285.71,21100],["2021-10-27",14190.48,14285.71,14000.0,14190.48,18900],["2021-10-28",13619.05,14238.1,13619.05,14095.24,422000],["2021-10-29",14095.24,14095.24,13809.52,14000.0,94200],["2021-11-01",14095.24,14142.86,13714.29,14095.24,35900],["2021-11-02",13380.95,14190.48,13238.1,14047.62,456800],["2021-11-03",14047.62,14047.62,13761.9,13761.9,15100],["2021-11-04",13809.52,14190.48,13428.57,13952.38,366000],["2021-11-05",13952.38,14904.76,13904.76,14904.76,480500],["2021-11-08",15809.52,15809.52,15142.86,15142.86,167600],["2021-11-09",15142.86,15904.76,15142.86,15809.52,384100],["2021-11-10",15714.29,15809.52,15428.57,15619.05,500800],["2021-11-11",15619.05,16000.0,15380.95,15619.05,2580800],["2021-11-12",15619.05,15619.05,14761.9,15142.86,277200],["2021-11-15",15238.1,16190.48,15047.62,16190.48,259400],["2021-11-16",16190.48,16190.48,15619.05,15809.52,197100],["2021-11-17",15809.52,16904.76,15809.52,16904.76,193500],["2021-11-18",18000.0,18000.0,17142.86,17238.1,204900],["2021-11-19",17238.1,17380.95,16238.1,16333.33,193800],["2021-11-22",15238.1,15619.05,15190.48,15190.48,128700],["2021-11-23",14380.95,15095.24,14285.71,14571.43,247700],["2021-11-24",14571.43,15190.48,14571.43,15047.62,117100],["2021-11-25",15000.0,15428.57,14857.14,14952.38,26800],["2021-11-26",14857.14,14857.14,14380.95,14380.95,65900],["2021-11-29",13523.81,14619.05,13523.81,14619.05,53900],["2021-11-30",14761.9,14952.38,14666.67,14666.67,113600],["2021-12-01",14666.67,14714.29,14333.33,14380.95,282200],["2021-12-02",14476.19,15380.95,14476.19,15380.95,256600],["2021-12-03",16428.57,16428.57,16380.95,16428.57,206200],["2021-12-06",17428.57,17428.57,16285.71,16285.71,348100],["2021-12-07",16000.0,16190.48,15333.33,16095.24,331400],["2021-12-08",15904.76,16142.86,15428.57,15571.43,193100],["2021-12-09",15380.95,16619.05,15380.95,16619.05,176200],["2021-12-10",16000.0,17333.33,16000.0,17000.0,394800],["2021-12-13",17000.0,18000.0,16761.9,17761.9,477200],["2021-12-14",18000.0,18000.0,17190.48,17380.95,304400],["2021-12-15",17428.57,17428.57,16857.14,16952.38,255300],["2021-12-16",16904.76,17380.95,16809.52,17142.86,142300],["2021-12-17",17142.86,17285.71,17047.62,17142.86,118600],["2021-12-20",17190.48,17238.1,17047.62,17047.62,149400],["2021-12-21",17095.24,17190.48,16952.38,17190.48,224800],["2021-12-22",17238.1,18380.95,17190.48,18333.33,350900],["2021-12-23",18571.43,19285.71,18190.48,18619.05,294400],["2021-12-24",18700.0,19100.0,18700.0,18850.0,204700],["2021-12-27",18950.0,19000.0,18450.0,18550.0,243700],["2021-12-28",18600.0,18600.0,18050.0,18150.0,264300],["2021-12-29",18050.0,18200.0,17900.0,18150.0,293700],["2021-12-30",18200.0,18300.0,18000.0,18300.0,1639048],["2021-12-31",18350.0,18500.0,18000.0,18300.0,97800],["2022-01-04",18350.0,18650.0,18300.0,18550.0,254900],["2022-01-05",18550.0,18850.0,18500.0,18600.0,301900],["2022-01-06",18650.0,18700.0,17500.0,18000.0,244600],["2022-01-07",17950.0,18000.0,17650.0,17650.0,203200],["2022-01-10",17600.0,18100.0,17450.0,17650.0,302400],["2022-01-11",17550.0,18000.0,17250.0,17450.0,289700],["2022-01-12",17500.0,17800.0,17000.0,17100.0,275800],["2022-01-13",17200.0,17850.0,17100.0,17150.0,259200],["2022-01-14",17150.0,17550.0,16900.0,17250.0,206300],["2022-01-17",17250.0,17500.0,16850.0,16850.0,270100],["2022-01-18",16750.0,16750.0,15950.0,16350.0,158800],["2022-01-19",16350.0,16650.0,15400.0,15400.0,163300],["2022-01-20",15400.0,15550.0,15250.0,15500.0,223700],["2022-01-21",15550.0,15750.0,15250.0,15650.0,245200],["2022-01-24",15700.0,15700.0,15000.0,15000.0,197400],["2022-01-25",15000.0,15200.0,14700.0,15100.0,218200],["2022-01-26",15150.0,15450.0,15000.0,15050.0,261500],["2022-01-27",15050.0,15250.0,14850.0,14950.0,147500],["2022-01-28",14950.0,15350.0,14850.0,15100.0,193100],["2022-02-07",15200.0,15650.0,15150.0,15450.0,237700],["2022-02-08",15500.0,15600.0,15350.0,15500.0,173600],["2022-02-09",15600.0,15950.0,15550.0,15700.0,282400],["2022-02-10",15750.0,15900.0,15350.0,15500.0,252200],["2022-02-11",15550.0,15550.0,15300.0,15350.0,186300],["2022-02-14",15350.0,15350.0,14900.0,14900.0,196300],["2022-02-15",14900.0,15350.0,14900.0,15250.0,241800],["2022-02-16",15400.0,15800.0,15200.0,15600.0,287100],["2022-02-17",15750.0,16000.0,15350.0,15950.0,219900],["2022-02-18",15900.0,16150.0,15550.0,16000.0,176800],["2022-02-21",16000.0,16500.0,16000.0,16450.0,230400],["2022-02-22",16450.0,17300.0,16400.0,16500.0,271500],["2022-02-23",16600.0,16800.0,16400.0,16400.0,126000],["2022-02-24",16350.0,16350.0,15300.0,15550.0,279200],["2022-02-25",15550.0,16200.0,15500.0,16000.0,237500],["2022-02-28",15850.0,16300.0,15700.0,16200.0,301000],["2022-03-01",16100.0,16200.0,15800.0,15900.0,304700],["2022-03-02",15850.0,15950.0,15600.0,15800.0,266700],["2022-03-03",15700.0,15900.0,15600.0,15850.0,293200],["2022-03-04",15800.0,15950.0,15650.0,15850.0,297300],["2022-03-07",15850.0,16950.0,15850.0,16950.0,324600],["2022-03-08",17500.0,17750.0,17000.0,17100.0,387600],["2022-03-09",17100.0,17450.0,16900.0,16900.0,391400],["2022-03-10",17000.0,17350.0,16900.0,17100.0,276500],["2022-03-11",17200.0,17200.0,16900.0,16950.0,301500],["2022-03-14",16900.0,16900.0,16500.0,16500.0,285000],["2022-03-15",16700.0,17250.0,16650.0,17100.0,310000],["2022-03-16",17000.0,18250.0,17000.0,18250.0,394700],["2022-03-17",18400.0,19050.0,18000.0,18050.0,339200],["2022-03-18",17850.0,18150.0,17800.0,17800.0,261900],["2022-03-21",17800.0,18000.0,17300.0,17350.0,265900],["2022-03-22",17100.0,17800.0,17100.0,17350.0,364200],["2022-03-23",17450.0,17800.0,17350.0,17500.0,245900],["2022-03-24",17500.0,17900.0,17500.0,17800.0,273900],["2022-03-25",18000.0,18000.0,17100.0,17100.0,276000],["2022-03-28",17100.0,17100.0,16700.0,16950.0,285500],["2022-03-29",16700.0,17500.0,16700.0,17300.0,296500],["2022-03-30",16900.0,17400.0,16900.0,17100.0,273700],["2022-03-31",17150.0,17400.0,16700.0,17000.0,252100],["2022-04-01",17000.0,17100.0,16650.0,16750.0,724700],["2022-04-04",16600.0,16750.0,16300.0,16550.0,370700],["2022-04-05",16400.0,17150.0,16400.0,16600.0,248500],["2022-04-06",16600.0,16650.0,16200.0,16500.0,260700],["2022-04-07",16550.0,16650.0,15600.0,15600.0,241600],["2022-04-08",15700.0,15700.0,14550.0,15000.0,255400],["2022-04-12",14800.0,15000.0,14650.0,14900.0,152800],["2022-04-13",14900.0,15000.0,14150.0,15000.0,197600],["2022-04-14",15000.0,15100.0,14700.0,15000.0,199000],["2022-04-15",15000.0,15200.0,14700.0,14800.0,257700],["2022-04-18",14100.0,14500.0,13800.0,13850.0,247000],["2022-04-19",13400.0,14100.0,12900.0,13550.0,249200],["2022-04-20",13500.0,13550.0,12650.0,13400.0,179700],["2022-04-21",13350.0,13350.0,12700.0,12700.0,147400],["2022-04-22",12600.0,13100.0,12600.0,12700.0,217900],["2022-04-25",12700.0,12900.0,12300.0,12600.0,183000],["2022-04-26",12500.0,13200.0,12400.0,13100.0,172700],["2022-04-27",13200.0,13200.0,12450.0,13000.0,197400],["2022-04-28",13000.0,13300.0,12850.0,13000.0,368900],["2022-04-29",12950.0,13500.0,12800.0,13500.0,164200],["2022-05-04",13500.0,14400.0,13500.0,14400.0,57600],["2022-05-05",14100.0,14500.0,13400.0,14000.0,321700],["2022-05-06",13700.0,14300.0,13700.0,13750.0,243000],["2022-05-09",13750.0,14700.0,13500.0,14700.0,230800],["2022-05-10",14800.0,14900.0,14200.0,14900.0,172200],["2022-05-11",15500.0,15700.0,14700.0,15500.0,163000],["2022-05-12",15400.0,15700.0,14800.0,15500.0,196900],["2022-05-13",16550.0,16550.0,14450.0,14450.0,162100],["2022-05-16",13600.0,14500.0,13600.0,13900.0,86500],["2022-05-17",14850.0,14850.0,13600.0,14500.0,102100],["2022-05-18",14700.0,15400.0,14300.0,15250.0,83800],["2022-05-19",14900.0,14900.0,14500.0,14800.0,71100],["2022-05-20",14800.0,14800.0,14000.0,14100.0,4030737],["2022-05-23",14000.0,14200.0,13500.0,13800.0,365950],["2022-05-24",13800.0,13800.0,13200.0,13400.0,70100],["2022-05-25",13400.0,13700.0,13250.0,13500.0,85100],["2022-05-26",14400.0,14400.0,12950.0,13500.0,2607812],["2022-05-27",13800.0,13800.0,13000.0,13500.0,8100],["2022-05-30",13400.0,13400.0,13000.0,13300.0,17800],["2022-05-31",13400.0,13600.0,13150.0,13600.0,12000],["2022-06-01",12900.0,14300.0,12900.0,13200.0,9600],["2022-06-02",12900.0,13050.0,12800.0,12800.0,12500],["2022-06-03",12350.0,13350.0,12350.0,12550.0,8200],["2022-06-06",12550.0,12950.0,12550.0,12550.0,15900],["2022-06-07",12550.0,12550.0,12300.0,12500.0,35700],["2022-06-08",12500.0,12750.0,12250.0,12750.0,4600],["2022-06-09",12750.0,12750.0,12100.0,12500.0,17300],["2022-06-10",12750.0,12750.0,12050.0,12250.0,14200],["2022-06-13",11500.0,12500.0,11400.0,11450.0,17900],["2022-06-14",11450.0,11450.0,10700.0,10800.0,10600],["2022-06-15",10100.0,11300.0,10050.0,11300.0,88000],["2022-06-16",11000.0,11350.0,10550.0,11350.0,88600],["2022-06-17",10600.0,11350.0,10600.0,11350.0,35200],["2022-06-20",11300.0,11350.0,10600.0,11000.0,6700],["2022-06-21",11600.0,11600.0,10250.0,11000.0,7500],["2022-06-22",10250.0,11200.0,10250.0,11000.0,10500],["2022-06-23",10250.0,10900.0,10250.0,10850.0,16400],["2022-06-24",10200.0,10900.0,10100.0,10900.0,22300],["2022-06-27",10150.0,10500.0,10150.0,10250.0,12800],["2022-06-28",10250.0,10500.0,9600.0,10300.0,10100],["2022-06-29",10300.0,11000.0,10000.0,10950.0,3600],["2022-06-30",10900.0,11400.0,10300.0,10500.0,8300],["2022-07-01",9820.0,10900.0,9820.0,10850.0,3700],["2022-07-04",10200.0,10500.0,10100.0,10500.0,7700],["2022-07-05",9840.0,10500.0,9780.0,10500.0,23400],["2022-07-06",10400.0,10850.0,9850.0,10850.0,7500],["2022-07-07",10150.0,10850.0,10150.0,10850.0,9500],["2022-07-08",10800.0,10850.0,10300.0,10850.0,5600],["2022-07-11",10350.0,10900.0,10300.0,10900.0,2900],["2022-07-12",10800.0,10800.0,10350.0,10400.0,3900],["2022-07-13",10450.0,10500.0,10250.0,10500.0,5000],["2022-07-14",10450.0,10800.0,10100.0,10800.0,5900],["2022-07-15",10600.0,11200.0,10350.0,11200.0,4500],["2022-07-18",11550.0,11550.0,10550.0,10600.0,4200],["2022-07-19",10600.0,10600.0,10350.0,10350.0,4400],["2022-07-20",10000.0,11000.0,10000.0,11000.0,79000],["2022-07-21",11000.0,11000.0,10350.0,10950.0,3300],["2022-07-22",10550.0,10850.0,10300.0,10850.0,7400],["2022-07-25",10300.0,10500.0,10150.0,10500.0,8800],["2022-07-26",10400.0,10500.0,10000.0,10500.0,1186800],["2022-07-27",10400.0,10500.0,10000.0,10500.0,7600],["2022-07-28",10500.0,10800.0,10400.0,10450.0,14800],["2022-07-29",10450.0,10700.0,10400.0,10600.0,24600],["2022-08-01",10550.0,10700.0,10250.0,10600.0,4800],["2022-08-02",10350.0,10550.0,10350.0,10400.0,15800],["2022-08-03",10400.0,10550.0,10250.0,10550.0,12800],["2022-08-04",10400.0,10600.0,10350.0,10600.0,3700],["2022-08-05",10350.0,10550.0,10200.0,10550.0,14500],["2022-08-08",10500.0,10600.0,10400.0,10600.0,4700],["2022-08-09",10600.0,11050.0,10500.0,11000.0,149100],["2022-08-10",10900.0,10900.0,10600.0,10600.0,9700],["2022-08-11",10650.0,10900.0,10650.0,10800.0,118900],["2022-08-12",10800.0,11050.0,10600.0,11050.0,15200],["2022-08-15",10800.0,11800.0,10800.0,11800.0,51100],["2022-08-16",11300.0,12600.0,11300.0,12600.0,66000],["2022-08-17",13450.0,13450.0,13450.0,13450.0,53500],["2022-08-18",14350.0,14350.0,14300.0,14350.0,90200],["2022-08-19",15350.0,15350.0,15200.0,15250.0,690400],["2022-08-22",16300.0,16300.0,16300.0,16300.0,56100],["2022-08-23",17400.0,17400.0,17000.0,17400.0,270800],["2022-08-24",18600.0,18600.0,17400.0,18500.0,163600],["2022-08-25",18500.0,19750.0,18450.0,19500.0,163600],["2022-08-26",20350.0,20850.0,19550.0,20750.0,467900],["2022-08-29",19600.0,22200.0,19600.0,22200.0,649000],["2022-08-30",23500.0,23750.0,22500.0,22600.0,326300],["2022-08-31",21050.0,22800.0,21050.0,21050.0,318200],["2022-09-05",19600.0,19600.0,19600.0,19600.0,3400],["2022-09-06",18250.0,18250.0,18250.0,18250.0,3500],["2022-09-07",17000.0,17000.0,17000.0,17000.0,26900],["2022-09-08",15850.0,15850.0,15850.0,15850.0,3100],["2022-09-09",14750.0,16950.0,14750.0,16800.0,358800],["2022-09-12",17850.0,17850.0,15650.0,16400.0,38100],["2022-09-13",16650.0,16650.0,15300.0,15300.0,190600],["2022-09-14",14250.0,14700.0,14250.0,14250.0,130800],["2022-09-15",15000.0,15200.0,14800.0,15200.0,139100],["2022-09-16",16200.0,16200.0,15200.0,15250.0,130800],["2022-09-19",15850.0,15850.0,14250.0,15600.0,59100],["2022-09-20",15600.0,15600.0,14550.0,14550.0,68900],["2022-09-21",13900.0,14200.0,13550.0,13550.0,74100],["2022-09-22",12750.0,13700.0,12650.0,12650.0,172800],["2022-09-23",13500.0,13500.0,12800.0,12900.0,73100],["2022-09-26",13600.0,13800.0,12200.0,13550.0,111700],["2022-09-27",13600.0,13600.0,12650.0,12650.0,117600],["2022-09-28",12050.0,12700.0,12050.0,12200.0,39700],["2022-09-29",12300.0,12600.0,12300.0,12350.0,89100],["2022-09-30",12000.0,12300.0,11500.0,12300.0,49500],["2022-10-03",11600.0,13000.0,11450.0,12100.0,31800],["2022-10-04",12700.0,12800.0,11300.0,11300.0,27900],["2022-10-05",11550.0,11600.0,11300.0,11500.0,32700],["2022-10-06",11600.0,11600.0,11000.0,11000.0,24100],["2022-10-07",10300.0,11600.0,10250.0,10700.0,112600],["2022-10-10",10600.0,10600.0,9960.0,10350.0,17500],["2022-10-11",9850.0,10750.0,9630.0,10000.0,80000],["2022-10-12",10000.0,10100.0,9480.0,9610.0,20200],["2022-10-13",9630.0,9650.0,9080.0,9080.0,30600],["2022-10-14",9610.0,9710.0,9230.0,9710.0,26200],["2022-10-17",9440.0,9950.0,9440.0,9920.0,19800],["2022-10-18",9730.0,10250.0,9730.0,9890.0,27200],["2022-10-19",10550.0,10550.0,10300.0,10300.0,186600],["2022-10-20",10900.0,10900.0,9860.0,10850.0,12900],["2022-10-21",11000.0,11300.0,10100.0,10100.0,78000],["2022-10-24",10100.0,10100.0,9400.0,9400.0,34900],["2022-10-25",8920.0,9700.0,8750.0,8900.0,66000],["2022-10-26",8900.0,9300.0,8900.0,9000.0,37600],["2022-10-27",8990.0,9520.0,8990.0,9500.0,1900],["2022-10-28",9790.0,9790.0,9300.0,9500.0,97100],["2022-10-31",9800.0,9800.0,9500.0,9550.0,73000],["2022-11-01",9800.0,10000.0,9560.0,9990.0,123800],["2022-11-02",10000.0,10000.0,9700.0,9800.0,92800],["2022-11-03",9800.0,10000.0,9600.0,9820.0,1060200],["2022-11-04",9820.0,9940.0,9600.0,9820.0,95900],["2022-11-07",9820.0,10300.0,9600.0,10100.0,110800],["2022-11-08",10100.0,10600.0,10000.0,10600.0,128700],["2022-11-09",11000.0,11300.0,10900.0,11200.0,152200],["2022-11-10",11000.0,11950.0,10450.0,10450.0,252400],["2022-11-11",10450.0,10500.0,9900.0,10200.0,87300],["2022-11-14",10200.0,10650.0,9750.0,10650.0,106200],["2022-11-15",10650.0,10700.0,9910.0,9910.0,78100],["2022-11-16",9220.0,10600.0,9220.0,10600.0,50600],["2022-11-17",9860.0,10900.0,9860.0,9860.0,71600],["2022-11-18",9190.0,9800.0,9170.0,9800.0,51400],["2022-11-21",9160.0,10000.0,9120.0,9600.0,219900],["2022-11-22",8930.0,9600.0,8930.0,9270.0,533930],["2022-11-23",9270.0,9380.0,8640.0,9260.0,231900],["2022-11-24",9220.0,9220.0,8990.0,9080.0,46000],["2022-11-25",9050.0,9150.0,8510.0,8510.0,129500],["2022-11-28",8510.0,9000.0,8510.0,8810.0,42600],["2022-11-29",8810.0,9420.0,8810.0,9420.0,197000],["2022-11-30",10000.0,10050.0,9430.0,10050.0,1114500],["2022-12-01",10750.0,10750.0,10700.0,10750.0,64100],["2022-12-02",11500.0,11500.0,10600.0,10600.0,587800],["2022-12-05",10600.0,10600.0,10050.0,10550.0,247500],["2022-12-06",10500.0,10800.0,10100.0,10600.0,157900],["2022-12-07",11100.0,11100.0,10350.0,10700.0,237700],["2022-12-08",10700.0,11000.0,10500.0,11000.0,50800],["2022-12-09",11300.0,11300.0,10500.0,11000.0,48100],["2022-12-12",10600.0,11050.0,10250.0,10500.0,124700],["2022-12-13",10850.0,10850.0,9810.0,10650.0,5300],["2022-12-14",10950.0,10950.0,10200.0,10500.0,1400],["2022-12-15",10200.0,11200.0,9900.0,11200.0,447600],["2022-12-16",11200.0,11950.0,11000.0,11950.0,449300],["2022-12-19",12500.0,12700.0,12000.0,12700.0,252500],["2022-12-20",12800.0,13550.0,12700.0,13500.0,523900],["2022-12-21",13900.0,14350.0,13500.0,13900.0,836100],["2022-12-22",13900.0,14100.0,13200.0,13350.0,271100],["2022-12-23",13300.0,13300.0,12600.0,12800.0,229600],["2022-12-26",12800.0,12800.0,12000.0,12000.0,145600],["2022-12-27",11900.0,11900.0,11350.0,11350.0,1439700],["2022-12-28",11300.0,11900.0,10650.0,11900.0,2459500],["2022-12-29",11800.0,12700.0,11600.0,12600.0,220400],["2022-12-30",12600.0,13300.0,12100.0,12100.0,1747500],["2023-01-03",12100.0,12700.0,11300.0,12700.0,741400],["2023-01-04",12700.0,12700.0,11850.0,11850.0,695900],["2023-01-05",11300.0,12200.0,11300.0,12100.0,216900],["2023-01-06",12100.0,12100.0,11300.0,11600.0,915900],["2023-01-09",11200.0,12000.0,11200.0,12000.0,347500],["2023-01-10",11700.0,12300.0,11350.0,12300.0,234500],["2023-01-11",12000.0,12400.0,11600.0,12300.0,90700],["2023-01-12",12200.0,12200.0,11700.0,12000.0,121900],["2023-01-13",11900.0,12100.0,11800.0,12000.0,79800],["2023-01-16",11900.0,12200.0,11700.0,12100.0,4410000],["2023-01-17",11900.0,12200.0,11500.0,12200.0,4296900],["2023-01-18",11900.0,12300.0,11450.0,12300.0,165800],["2023-01-19",11600.0,12250.0,11500.0,12150.0,197300],["2023-01-27",11800.0,12300.0,11600.0,12300.0,128300],["2023-01-30",11700.0,12300.0,11550.0,12050.0,287700],["2023-01-31",11900.0,11950.0,11500.0,11950.0,298400],["2023-02-01",11700.0,11900.0,11500.0,11800.0,485200],["2023-02-02",11750.0,11750.0,11100.0,11650.0,69100],["2023-02-03",11400.0,11600.0,11200.0,11550.0,24000],["2023-02-06",11500.0,11500.0,10850.0,11400.0,65700],["2023-02-07",11400.0,11700.0,11400.0,11600.0,3856100],["2023-02-08",11750.0,11750.0,10850.0,11200.0,49400],["2023-02-09",11100.0,11350.0,10800.0,11000.0,207000],["2023-02-10",10800.0,11000.0,10300.0,10800.0,37700],["2023-02-13",10100.0,10700.0,10050.0,10600.0,384100],["2023-02-14",10000.0,10550.0,9940.0,10400.0,238100],["2023-02-15",10050.0,10400.0,9870.0,10350.0,24100],["2023-02-16",9950.0,10950.0,9700.0,10300.0,2168800],["2023-02-17",10000.0,10150.0,9700.0,10100.0,220600],["2023-02-20",10150.0,10200.0,9700.0,10200.0,4679500],["2023-02-21",9700.0,10600.0,9700.0,10300.0,3262227],["2023-02-22",9750.0,10250.0,9750.0,10250.0,3655400],["2023-02-23",10200.0,10200.0,9750.0,10150.0,298100],["2023-02-24",9900.0,10850.0,9800.0,10800.0,353900],["2023-02-27",10700.0,11400.0,10700.0,11300.0,577200],["2023-02-28",11300.0,11400.0,10550.0,10900.0,905400],["2023-03-01",10600.0,10900.0,10200.0,10650.0,341800],["2023-03-02",10450.0,10950.0,9980.0,10400.0,161400],["2023-03-03",10100.0,10750.0,9890.0,10200.0,271700],["2023-03-06",9920.0,10250.0,9920.0,10200.0,49000],["2023-03-07",9850.0,10250.0,9850.0,10100.0,1227600],["2023-03-08",10000.0,10100.0,9850.0,10100.0,23500],["2023-03-09",10100.0,10150.0,9900.0,9900.0,33400],["2023-03-10",9900.0,10000.0,9860.0,9950.0,28500],["2023-03-13",9950.0,10050.0,9600.0,9900.0,300300],["2023-03-14",9890.0,9890.0,9500.0,9720.0,57700],["2023-03-15",9700.0,9900.0,9100.0,9100.0,64400],["2023-03-16",9600.0,9600.0,8950.0,9200.0,116200],["2023-03-17",9200.0,9590.0,9120.0,9590.0,28300],["2023-03-20",9590.0,9690.0,9330.0,9330.0,53100],["2023-03-21",9300.0,9500.0,9200.0,9500.0,21600],["2023-03-22",9500.0,9560.0,9310.0,9350.0,12700],["2023-03-23",9390.0,9390.0,9000.0,9300.0,229000],["2023-03-24",9290.0,9290.0,9020.0,9240.0,60900],["2023-03-27",9000.0,9340.0,9000.0,9240.0,286700],["2023-03-28",9280.0,9280.0,9000.0,9200.0,127900],["2023-03-29",9190.0,9190.0,9080.0,9120.0,30900],["2023-03-30",9120.0,9170.0,9000.0,9120.0,54600],["2023-03-31",9120.0,9120.0,8960.0,9090.0,56700],["2023-04-03",9100.0,9180.0,8890.0,9000.0,40600],["2023-04-04",8950.0,9130.0,8900.0,9060.0,103500],["2023-04-05",8910.0,9100.0,8880.0,8990.0,180200],["2023-04-06",9030.0,9030.0,8880.0,9020.0,302212],["2023-04-07",9020.0,9040.0,8960.0,9020.0,142700],["2023-04-10",9020.0,9070.0,8980.0,8980.0,109600],["2023-04-11",8980.0,9020.0,8900.0,9020.0,106200],["2023-04-12",9020.0,9020.0,8900.0,9000.0,161000],["2023-04-13",9000.0,9020.0,8900.0,9000.0,149500],["2023-04-14",8990.0,9000.0,8880.0,8960.0,94200],["2023-04-17",8960.0,8990.0,8830.0,8900.0,67800],["2023-04-18",8910.0,8910.0,8710.0,8710.0,52100],["2023-04-19",8710.0,8770.0,8680.0,8730.0,41000],["2023-04-20",8730.0,8770.0,8700.0,8740.0,27700],["2023-04-21",8740.0,8890.0,8740.0,8850.0,143200],["2023-04-24",8860.0,9460.0,8860.0,9460.0,171400],["2023-04-25",9700.0,9950.0,9380.0,9460.0,131600],["2023-04-26",9460.0,9460.0,8800.0,9390.0,309900],["2023-04-27",9390.0,9450.0,9030.0,9090.0,99900],["2023-04-28",9200.0,9290.0,9000.0,9090.0,103300],["2023-05-04",9010.0,9190.0,9000.0,9140.0,98600],["2023-05-05",9140.0,9300.0,9010.0,9190.0,315900],["2023-05-08",9190.0,9190.0,9030.0,9150.0,265200],["2023-05-09",9100.0,9220.0,9090.0,9090.0,6209200],["2023-05-10",9090.0,9140.0,9090.0,9140.0,315500],["2023-05-11",9140.0,9600.0,9140.0,9350.0,175500],["2023-05-12",9350.0,9590.0,9200.0,9210.0,107700],["2023-05-15",9210.0,9380.0,9210.0,9290.0,381600],["2023-05-16",9290.0,9380.0,9200.0,9290.0,114800],["2023-05-17",9290.0,9300.0,9080.0,9100.0,203600],["2023-05-18",9100.0,9180.0,9000.0,9000.0,285500],["2023-05-19",9000.0,9200.0,8900.0,8980.0,96300],["2023-05-22",8980.0,9100.0,8940.0,9000.0,668400],["2023-05-23",8990.0,9040.0,8980.0,9000.0,1593800],["2023-05-24",9000.0,9060.0,8900.0,8900.0,507700],["2023-05-25",8800.0,8900.0,8280.0,8890.0,208100],["2023-05-26",8800.0,8880.0,8500.0,8540.0,135400],["2023-05-29",8540.0,8860.0,8540.0,8650.0,972345],["2023-05-30",8660.0,9250.0,8660.0,9250.0,1788055],["2023-05-31",9250.0,9790.0,9100.0,9480.0,244400],["2023-06-01",9480.0,9480.0,9000.0,9140.0,2351200],["2023-06-02",9160.0,9220.0,8890.0,8960.0,2544300],["2023-06-05",8980.0,9050.0,8500.0,8500.0,2101400],["2023-06-06",8500.0,8790.0,8500.0,8590.0,670100],["2023-06-07",8700.0,8700.0,8400.0,8550.0,1563200],["2023-06-08",9140.0,9140.0,8550.0,8760.0,1821600],["2023-06-09",8800.0,9150.0,8720.0,8730.0,672800],["2023-06-12",8740.0,8780.0,8510.0,8560.0,1030475],["2023-06-13",8600.0,8730.0,8560.0,8690.0,749600],["2023-06-14",8750.0,9080.0,8750.0,8900.0,3316000],["2023-06-15",8900.0,9050.0,8620.0,8790.0,1615200],["2023-06-16",8790.0,8920.0,8530.0,8530.0,769600],["2023-06-19",8700.0,8700.0,8440.0,8440.0,464200],["2023-06-20",8420.0,8550.0,8390.0,8550.0,1796000],["2023-06-21",8550.0,8670.0,8460.0,8600.0,3181700],["2023-06-22",8600.0,9000.0,8500.0,8770.0,1464900],["2023-06-23",8770.0,8900.0,8600.0,8700.0,1683600],["2023-06-26",8700.0,8730.0,8500.0,8650.0,2530400],["2023-06-27",8680.0,8750.0,8550.0,8630.0,1838200],["2023-06-28",8700.0,8700.0,8500.0,8510.0,790800],["2023-06-29",8510.0,8510.0,8440.0,8450.0,261300],["2023-06-30",8450.0,8540.0,8430.0,8430.0,271900],["2023-07-03",8400.0,8550.0,8400.0,8550.0,1820900],["2023-07-04",8550.0,8600.0,8400.0,8500.0,400300],["2023-07-05",8500.0,8560.0,8450.0,8470.0,421500],["2023-07-06",8470.0,8490.0,8300.0,8400.0,290900],["2023-07-07",8350.0,8400.0,8260.0,8270.0,345500],["2023-07-10",8300.0,8370.0,8210.0,8260.0,279300],["2023-07-11",8280.0,8280.0,8060.0,8160.0,405600],["2023-07-12",8110.0,8200.0,8020.0,8030.0,561000],["2023-07-13",8030.0,8140.0,8030.0,8080.0,174700],["2023-07-14",8180.0,8180.0,8030.0,8110.0,322200],["2023-07-17",8110.0,8200.0,8080.0,8120.0,303600],["2023-07-18",8120.0,8500.0,8110.0,8430.0,587600],["2023-07-19",8490.0,8490.0,8260.0,8260.0,129800],["2023-07-20",8260.0,8280.0,8190.0,8270.0,147400],["2023-07-21",8270.0,8350.0,8200.0,8230.0,584900],["2023-07-24",8240.0,8300.0,8200.0,8300.0,195500],["2023-07-25",8300.0,8390.0,8220.0,8390.0,1519200],["2023-07-26",8370.0,8470.0,8300.0,8470.0,2346200],["2023-07-27",8540.0,8690.0,8400.0,8600.0,2793900],["2023-07-28",8600.0,8640.0,8520.0,8580.0,944200],["2023-07-31",8610.0,8650.0,8500.0,8530.0,772200],["2023-08-01",8590.0,8590.0,8360.0,8370.0,2073800],["2023-08-02",8370.0,8490.0,8360.0,8410.0,280500],["2023-08-03",8410.0,8470.0,8300.0,8310.0,804000],["2023-08-04",8300.0,8440.0,8270.0,8380.0,866700],["2023-08-07",8380.0,8600.0,8380.0,8510.0,2167700],["2023-08-08",8660.0,8670.0,8510.0,8560.0,1622400],["2023-08-09",8560.0,9100.0,8560.0,8930.0,2580400],["2023-08-10",9300.0,9300.0,8990.0,9090.0,2771600],["2023-08-11",9150.0,9150.0,8680.0,8800.0,2153400],["2023-08-14",8900.0,8990.0,8700.0,8840.0,1023100],["2023-08-15",8740.0,8970.0,8650.0,8940.0,1773000],["2023-08-16",8940.0,8950.0,8700.0,8700.0,1399400],["2023-08-17",8750.0,8830.0,8450.0,8580.0,2629500],["2023-08-18",8560.0,8560.0,7980.0,7980.0,2271600],["2023-08-21",7630.0,7970.0,7550.0,7780.0,922200],["2023-08-22",7700.0,7860.0,7390.0,7600.0,996500],["2023-08-23",7660.0,7670.0,7500.0,7560.0,457000],["2023-08-24",7510.0,7570.0,7280.0,7400.0,1163200],["2023-08-25",7400.0,7740.0,7280.0,7480.0,278300],["2023-08-28",7480.0,7560.0,7340.0,7380.0,1293000],["2023-08-29",7380.0,7480.0,7340.0,7420.0,690300],["2023-08-30",7430.0,7470.0,7200.0,7250.0,1732400],["2023-08-31",7230.0,7320.0,6990.0,7170.0,1966900],["2023-09-05",7180.0,7340.0,7170.0,7210.0,520700],["2023-09-06",7290.0,7290.0,7190.0,7220.0,664100],["2023-09-07",7200.0,7280.0,7200.0,7250.0,466700],["2023-09-08",7280.0,7280.0,7120.0,7180.0,13301427],["2023-09-11",7210.0,7300.0,7000.0,7000.0,1224600],["2023-09-12",7090.0,7090.0,6550.0,6650.0,2035500],["2023-09-13",6650.0,6930.0,6600.0,6700.0,1077400],["2023-09-14",6700.0,6830.0,6320.0,6350.0,1188200],["2023-09-15",6480.0,6480.0,5970.0,6060.0,1386800],["2023-09-18",6060.0,6160.0,5990.0,6010.0,546900],["2023-09-19",6010.0,6120.0,5590.0,5590.0,1502300],["2023-09-20",5520.0,5980.0,5260.0,5980.0,1205400],["2023-09-21",6390.0,6390.0,6390.0,6390.0,277200],["2023-09-22",6830.0,6830.0,6500.0,6830.0,3881600],["2023-09-25",7300.0,7300.0,7100.0,7200.0,2551800],["2023-09-26",7200.0,7300.0,6700.0,6700.0,1469700],["2023-09-27",6310.0,6560.0,6240.0,6240.0,855500],["2023-09-28",6030.0,6240.0,5970.0,6060.0,1092300],["2023-09-29",6240.0,6480.0,6060.0,6480.0,663900],["2023-10-02",6930.0,6930.0,6300.0,6400.0,1242600],["2023-10-03",6390.0,6390.0,5960.0,5960.0,1168800],["2023-10-04",5700.0,6050.0,5700.0,6040.0,852700],["2023-10-05",6080.0,6100.0,5790.0,5970.0,451500],["2023-10-06",5960.0,5960.0,5700.0,5850.0,498600],["2023-10-09",5850.0,6000.0,5650.0,5990.0,568300],["2023-10-10",6060.0,6300.0,6000.0,6000.0,369900],["2023-10-11",6140.0,6140.0,5880.0,5960.0,303400],["2023-10-12",6000.0,6000.0,5870.0,5960.0,377000],["2023-10-13",5810.0,5930.0,5810.0,5900.0,359400],["2023-10-16",5890.0,5960.0,5800.0,5910.0,459400],["2023-10-17",5920.0,6320.0,5880.0,6320.0,892500],["2023-10-18",6330.0,6360.0,5880.0,5900.0,865100],["2023-10-19",5980.0,5980.0,5700.0,5800.0,416800],["2023-10-20",5760.0,5770.0,5450.0,5600.0,1328500],["2023-10-23",5600.0,5760.0,5560.0,5610.0,221600],["2023-10-24",5700.0,5710.0,5590.0,5600.0,581100],["2023-10-25",5730.0,5730.0,5590.0,5600.0,306200],["2023-10-26",5560.0,5630.0,5210.0,5210.0,777700],["2023-10-27",5200.0,5210.0,4850.0,5190.0,1188800],["2023-10-30",5000.0,5190.0,4940.0,4940.0,256700],["2023-10-31",4940.0,4990.0,4600.0,4600.0,1219400],["2023-11-01",4600.0,4600.0,4340.0,4590.0,1099700],["2023-11-02",4660.0,4910.0,4540.0,4850.0,1285600],["2023-11-03",4990.0,4990.0,4750.0,4800.0,852700],["2023-11-06",4820.0,4950.0,4800.0,4800.0,604200],["2023-11-07",4800.0,4880.0,4750.0,4820.0,562800],["2023-11-08",4800.0,4950.0,4770.0,4940.0,796500],["2023-11-09",4950.0,5180.0,4920.0,5060.0,962900],["2023-11-10",5050.0,5070.0,4930.0,4930.0,625200],["2023-11-13",4870.0,4970.0,4780.0,4820.0,371800],["2023-11-14",4860.0,5100.0,4850.0,4870.0,418500],["2023-11-15",5000.0,5010.0,4880.0,4920.0,414900],["2023-11-16",4900.0,4940.0,4880.0,4940.0,274200],["2023-11-17",4940.0,5280.0,4940.0,5280.0,2141800],["2023-11-20",5100.0,5260.0,5090.0,5150.0,610500],["2023-11-21",5200.0,5460.0,5200.0,5390.0,794900],["2023-11-22",5410.0,5410.0,5280.0,5330.0,348000],["2023-11-23",5330.0,5440.0,5330.0,5360.0,600500],["2023-11-24",5350.0,5360.0,5050.0,5210.0,593000],["2023-11-27",5250.0,5250.0,5120.0,5130.0,197200],["2023-11-28",5130.0,5170.0,5000.0,5170.0,672400],["2023-11-29",5200.0,5250.0,5150.0,5200.0,198200],["2023-11-30",5010.0,5200.0,5010.0,5090.0,296100],["2023-12-01",5090.0,5190.0,5030.0,5050.0,393900],["2023-12-04",5060.0,5210.0,5060.0,5140.0,681900],["2023-12-05",5190.0,5190.0,5100.0,5110.0,335800],["2023-12-06",5100.0,5280.0,5080.0,5140.0,419800],["2023-12-07",5200.0,5290.0,5080.0,5150.0,643400],["2023-12-08",5150.0,5180.0,5100.0,5150.0,231700],["2023-12-11",5170.0,5170.0,5080.0,5120.0,287600],["2023-12-12",5100.0,5470.0,5090.0,5470.0,853100],["2023-12-13",5850.0,5850.0,5700.0,5850.0,2111900],["2023-12-14",5950.0,6000.0,5600.0,5670.0,1671500],["2023-12-15",5620.0,5670.0,5430.0,5430.0,564900],["2023-12-18",5420.0,5540.0,5390.0,5410.0,860100],["2023-12-19",5450.0,5680.0,5420.0,5470.0,754900],["2023-12-20",5470.0,5520.0,5420.0,5420.0,371500],["2023-12-21",5420.0,5420.0,5210.0,5250.0,607700],["2023-12-22",5230.0,5330.0,5170.0,5230.0,341800],["2023-12-25",5300.0,5300.0,5210.0,5240.0,253700],["2023-12-26",5250.0,5380.0,5250.0,5300.0,272500],["2023-12-27",5260.0,5400.0,5260.0,5350.0,238200],["2023-12-28",5350.0,5400.0,5280.0,5350.0,250800],["2023-12-29",5400.0,5480.0,5320.0,5370.0,315300],["2024-01-02",5380.0,5440.0,5340.0,5360.0,359700],["2024-01-03",5360.0,5730.0,5360.0,5610.0,911900],["2024-01-04",5610.0,5700.0,5500.0,5510.0,580500],["2024-01-05",5520.0,5530.0,5390.0,5480.0,650500],["2024-01-08",5500.0,5530.0,5390.0,5400.0,268000],["2024-01-09",5460.0,5460.0,5320.0,5320.0,588600],["2024-01-10",5340.0,5340.0,5240.0,5260.0,472500],["2024-01-11",5270.0,5350.0,5200.0,5300.0,382200],["2024-01-12",5210.0,5240.0,5000.0,5000.0,646700],["2024-01-15",5030.0,5170.0,4820.0,4820.0,629100],["2024-01-16",4850.0,5050.0,4850.0,5000.0,485700],["2024-01-17",5050.0,5100.0,5020.0,5040.0,162600],["2024-01-18",5080.0,5080.0,4990.0,5010.0,249900],["2024-01-19",5050.0,5060.0,5000.0,5010.0,188400],["2024-01-22",4860.0,4950.0,4840.0,4880.0,659400],["2024-01-23",4870.0,4900.0,4840.0,4900.0,271800],["2024-01-24",4900.0,4990.0,4880.0,4910.0,189500],["2024-01-25",4910.0,4960.0,4900.0,4920.0,180400],["2024-01-26",4950.0,4950.0,4850.0,4860.0,211800],["2024-01-29",4870.0,4890.0,4780.0,4790.0,347200],["2024-01-30",4800.0,4800.0,4760.0,4800.0,208600],["2024-01-31",4840.0,4890.0,4720.0,4720.0,299000],["2024-02-01",4730.0,4770.0,4600.0,4680.0,346500],["2024-02-02",4690.0,4700.0,4600.0,4650.0,289200],["2024-02-05",4570.0,4750.0,4550.0,4550.0,293600],["2024-02-06",4550.0,4650.0,4500.0,4540.0,159500],["2024-02-07",4590.0,4600.0,4540.0,4550.0,188000],["2024-02-15",4550.0,4700.0,4550.0,4700.0,148900],["2024-02-16",4660.0,4780.0,4660.0,4780.0,158400],["2024-02-19",4800.0,4810.0,4730.0,4800.0,320000],["2024-02-20",4750.0,4840.0,4750.0,4830.0,396500],["2024-02-21",4800.0,4850.0,4780.0,4820.0,185200],["2024-02-22",4800.0,4880.0,4800.0,4840.0,278600],["2024-02-23",4840.0,4840.0,4630.0,4680.0,423300],["2024-02-26",4730.0,4730.0,4600.0,4650.0,254700],["2024-02-27",4650.0,4660.0,4570.0,4620.0,478400],["2024-02-28",4620.0,4620.0,4560.0,4610.0,488000],["2024-02-29",4610.0,4620.0,4580.0,4590.0,471600],["2024-03-01",4600.0,4720.0,4590.0,4620.0,372700],["2024-03-04",4700.0,4700.0,4620.0,4640.0,214400],["2024-03-05",4640.0,4650.0,4590.0,4610.0,267000],["2024-03-06",4610.0,4650.0,4590.0,4600.0,228100],["2024-03-07",4600.0,4620.0,4580.0,4600.0,213800],["2024-03-08",4600.0,4620.0,4490.0,4500.0,328400],["2024-03-11",4640.0,4640.0,4470.0,4500.0,246700],["2024-03-12",4500.0,4540.0,4460.0,4460.0,233900],["2024-03-13",4450.0,4540.0,4450.0,4460.0,297900],["2024-03-14",4430.0,4500.0,4430.0,4450.0,184500],["2024-03-15",4450.0,4500.0,4430.0,4450.0,143600],["2024-03-18",4420.0,4480.0,4300.0,4390.0,531700],["2024-03-19",4390.0,4400.0,4340.0,4350.0,211300],["2024-03-20",4350.0,4450.0,4310.0,4410.0,666500],["2024-03-21",4410.0,4420.0,4360.0,4410.0,198800],["2024-03-22",4440.0,4530.0,4400.0,4460.0,343400],["2024-03-25",4500.0,4500.0,4350.0,4390.0,149500],["2024-03-26",4350.0,4400.0,4300.0,4320.0,393900],["2024-03-27",4350.0,4350.0,4300.0,4300.0,215800],["2024-03-28",4350.0,4350.0,4290.0,4300.0,287100],["2024-03-29",4300.0,4330.0,4290.0,4310.0,117400],["2024-04-01",4310.0,4320.0,4230.0,4250.0,226000],["2024-04-02",4250.0,4250.0,4100.0,4140.0,827560],["2024-04-03",4140.0,4150.0,4060.0,4100.0,385800],["2024-04-04",4060.0,4090.0,3950.0,3950.0,1151900],["2024-04-05",3830.0,3940.0,3680.0,3720.0,650600],["2024-04-08",3620.0,3640.0,3460.0,3460.0,1486900],["2024-04-09",3300.0,3440.0,3220.0,3410.0,751200],["2024-04-10",3400.0,3510.0,3400.0,3440.0,216500],["2024-04-11",3440.0,3450.0,3390.0,3410.0,114100],["2024-04-12",3410.0,3450.0,3290.0,3330.0,235500],["2024-04-15",3320.0,3330.0,3100.0,3100.0,619600],["2024-04-16",3000.0,3100.0,2900.0,2910.0,457100],["2024-04-17",2910.0,3110.0,2910.0,3110.0,139500],["2024-04-19",3110.0,3250.0,3080.0,3140.0,228800],["2024-04-22",3110.0,3190.0,3100.0,3140.0,89200],["2024-04-23",3140.0,3140.0,3010.0,3100.0,70900],["2024-04-24",3100.0,3100.0,3010.0,3080.0,178700],["2024-04-25",3070.0,3080.0,3000.0,3020.0,62400],["2024-04-26",3020.0,3080.0,3000.0,3030.0,90200],["2024-05-02",3000.0,3090.0,3000.0,3080.0,158500],["2024-05-03",3080.0,3100.0,3050.0,3060.0,23800],["2024-05-06",3100.0,3190.0,3060.0,3120.0,133300],["2024-05-07",3120.0,3320.0,3120.0,3300.0,192700],["2024-05-08",3340.0,3360.0,3260.0,3350.0,233900],["2024-05-09",3300.0,3400.0,3300.0,3350.0,147200],["2024-05-10",3440.0,3440.0,3300.0,3330.0,102600],["2024-05-13",3390.0,3400.0,3300.0,3350.0,147600],["2024-05-14",3350.0,3430.0,3350.0,3350.0,122200],["2024-05-15",3350.0,3440.0,3350.0,3360.0,456300],["2024-05-16",3360.0,3390.0,3330.0,3360.0,71800],["2024-05-17",3350.0,3370.0,3320.0,3330.0,84200],["2024-05-20",3390.0,3390.0,3330.0,3360.0,105800],["2024-05-21",3370.0,3450.0,3350.0,3400.0,218600],["2024-05-22",3490.0,3490.0,3400.0,3450.0,183300],["2024-05-23",3490.0,3490.0,3380.0,3390.0,96800],["2024-05-24",3390.0,3440.0,3340.0,3340.0,113300],["2024-05-27",3390.0,3390.0,3340.0,3360.0,36900],["2024-05-28",3340.0,3420.0,3340.0,3400.0,42600],["2024-05-29",3210.0,3500.0,3210.0,3380.0,237300],["2024-05-30",3380.0,3610.0,3370.0,3570.0,548100],["2024-05-31",3570.0,3770.0,3530.0,3530.0,301200],["2024-06-03",3590.0,3590.0,3450.0,3480.0,403400],["2024-06-04",3480.0,3480.0,3380.0,3400.0,292200],["2024-06-05",3450.0,3450.0,3380.0,3400.0,90400],["2024-06-06",3440.0,3440.0,3350.0,3380.0,177900],["2024-06-07",3390.0,3400.0,3340.0,3390.0,90900],["2024-06-10",3440.0,3440.0,3360.0,3390.0,261400],["2024-06-11",3440.0,3440.0,3310.0,3380.0,170800],["2024-06-12",3380.0,3410.0,3370.0,3410.0,101900],["2024-06-13",3410.0,3470.0,3400.0,3470.0,151800],["2024-06-14",3480.0,3480.0,3370.0,3370.0,185700],["2024-06-17",3370.0,3450.0,3340.0,3340.0,208500],["2024-06-18",3340.0,3390.0,3300.0,3320.0,143700],["2024-06-19",3400.0,3400.0,3210.0,3230.0,59600],["2024-06-20",3310.0,3310.0,3200.0,3230.0,105700],["2024-06-21",3360.0,3360.0,3230.0,3240.0,281000],["2024-06-24",3250.0,3290.0,3090.0,3100.0,319800],["2024-06-25",3100.0,3200.0,2970.0,3170.0,185300],["2024-06-26",3170.0,3310.0,3170.0,3200.0,60800],["2024-06-27",3200.0,3200.0,3100.0,3150.0,16600],["2024-06-28",3170.0,3170.0,3040.0,3040.0,108500],["2024-07-01",3040.0,3080.0,3040.0,3080.0,58700],["2024-07-02",3110.0,3110.0,3070.0,3090.0,30400],["2024-07-03",3090.0,3180.0,3040.0,3090.0,66700],["2024-07-04",3090.0,3090.0,3020.0,3030.0,80900],["2024-07-05",3020.0,3030.0,2990.0,3030.0,108100],["2024-07-08",3030.0,3240.0,3030.0,3240.0,491900],["2024-07-09",3300.0,3400.0,3260.0,3290.0,135900],["2024-07-10",3330.0,3330.0,3100.0,3170.0,111100],["2024-07-11",3170.0,3250.0,3120.0,3120.0,53800],["2024-07-12",3180.0,3180.0,3000.0,3050.0,186000],["2024-07-15",3070.0,3120.0,3050.0,3120.0,43900],["2024-07-16",3120.0,3130.0,3040.0,3040.0,129100],["2024-07-17",3040.0,3130.0,2940.0,3030.0,123800],["2024-07-18",2930.0,3020.0,2930.0,3010.0,48400],["2024-07-19",3010.0,3050.0,2960.0,3000.0,533900],["2024-07-22",2790.0,2840.0,2790.0,2790.0,899400],["2024-07-23",2790.0,2790.0,2600.0,2630.0,731200],["2024-07-24",2640.0,2640.0,2540.0,2640.0,64600],["2024-07-25",2590.0,2620.0,2580.0,2580.0,43000],["2024-07-26",2580.0,2690.0,2580.0,2640.0,33600],["2024-07-29",2660.0,2660.0,2570.0,2600.0,101100],["2024-07-30",2600.0,2690.0,2450.0,2590.0,125700],["2024-07-31",2590.0,2600.0,2520.0,2560.0,30400],["2024-08-01",2560.0,2570.0,2410.0,2410.0,62000],["2024-08-02",2510.0,2510.0,2400.0,2420.0,308200],["2024-08-05",2420.0,2420.0,2260.0,2260.0,167500],["2024-08-06",2260.0,2280.0,2240.0,2270.0,87500],["2024-08-07",2270.0,2390.0,2220.0,2280.0,128400],["2024-08-08",2280.0,2330.0,2270.0,2320.0,17300],["2024-08-09",2340.0,2360.0,2160.0,2290.0,79000],["2024-08-12",2290.0,2390.0,2250.0,2290.0,778000],["2024-08-13",2280.0,2350.0,2270.0,2290.0,56200],["2024-08-14",2290.0,2340.0,2280.0,2300.0,86500],["2024-08-15",2320.0,2350.0,2260.0,2260.0,165900],["2024-08-16",2300.0,2350.0,2270.0,2320.0,253800],["2024-08-19",2320.0,2320.0,2220.0,2270.0,128200],["2024-08-20",2240.0,2270.0,2190.0,2220.0,206200],["2024-08-21",2220.0,2240.0,2200.0,2210.0,119500],["2024-08-22",2220.0,2230.0,2180.0,2190.0,182600],["2024-08-23",2180.0,2210.0,2180.0,2210.0,93300],["2024-08-26",2220.0,2230.0,2160.0,2190.0,91900],["2024-08-27",2160.0,2190.0,2140.0,2160.0,81000],["2024-08-28",2170.0,2220.0,2150.0,2220.0,38900],["2024-08-29",2220.0,2220.0,2150.0,2150.0,49800],["2024-08-30",2150.0,2170.0,2140.0,2150.0,61200],["2024-09-04",2170.0,2180.0,2120.0,2130.0,69800],["2024-09-05",2150.0,2180.0,2100.0,2150.0,213100],["2024-09-06",2150.0,2300.0,2130.0,2300.0,1170300],["2024-09-09",2460.0,2460.0,2440.0,2460.0,439700],["2024-09-10",2630.0,2630.0,2490.0,2630.0,2077700],["2024-09-11",2660.0,2810.0,2650.0,2770.0,653700],["2024-09-12",2770.0,2880.0,2580.0,2580.0,847100],["2024-09-13",2600.0,2600.0,2410.0,2410.0,475200],["2024-09-16",2500.0,2500.0,2250.0,2260.0,837300],["2024-09-17",2360.0,2360.0,2250.0,2250.0,108000],["2024-09-18",2270.0,2400.0,2270.0,2400.0,102600],["2024-09-19",2420.0,2560.0,2420.0,2450.0,534700],["2024-09-20",2480.0,2480.0,2350.0,2400.0,196800],["2024-09-23",2400.0,2470.0,2310.0,2350.0,453800],["2024-09-24",2350.0,2400.0,2210.0,2370.0,202600],["2024-09-25",2320.0,2450.0,2320.0,2370.0,141800],["2024-09-26",2370.0,2440.0,2360.0,2370.0,202000],["2024-09-27",2390.0,2410.0,2330.0,2340.0,388300],["2024-09-30",2340.0,2380.0,2310.0,2310.0,166600],["2024-10-01",2340.0,2470.0,2280.0,2390.0,413300],["2024-10-02",2400.0,2410.0,2290.0,2360.0,130000],["2024-10-03",2360.0,2360.0,2250.0,2260.0,353800],["2024-10-04",2260.0,2310.0,2220.0,2250.0,422200],["2024-10-07",2160.0,2230.0,2100.0,2100.0,979100],["2024-10-08",1970.0,1970.0,1960.0,1960.0,752400],["2024-10-09",1840.0,1960.0,1830.0,1890.0,946700],["2024-10-10",1880.0,1910.0,1810.0,1830.0,197000],["2024-10-11",1750.0,1840.0,1720.0,1820.0,305400],["2024-10-14",1820.0,1870.0,1760.0,1820.0,56700],["2024-10-15",1820.0,1820.0,1770.0,1780.0,164100],["2024-10-16",1780.0,1790.0,1700.0,1770.0,139600],["2024-10-17",1780.0,1870.0,1710.0,1850.0,316400],["2024-10-18",1850.0,1850.0,1780.0,1780.0,45800],["2024-10-21",1740.0,1820.0,1700.0,1780.0,152500],["2024-10-22",1780.0,1790.0,1700.0,1720.0,127900],["2024-10-23",1720.0,1840.0,1720.0,1840.0,132400],["2024-10-24",1840.0,1900.0,1760.0,1760.0,179400],["2024-10-25",1800.0,1870.0,1760.0,1770.0,67200],["2024-10-28",1770.0,1820.0,1710.0,1760.0,120900],["2024-10-29",1730.0,1880.0,1700.0,1780.0,101700],["2024-10-30",1780.0,1790.0,1750.0,1780.0,23500],["2024-10-31",1770.0,1780.0,1690.0,1710.0,109100],["2024-11-01",1710.0,1730.0,1710.0,1710.0,112600],["2024-11-04",1680.0,1710.0,1650.0,1660.0,72300],["2024-11-05",1660.0,1770.0,1600.0,1770.0,171600],["2024-11-06",1870.0,1890.0,1770.0,1790.0,270700],["2024-11-07",1790.0,1830.0,1760.0,1790.0,120400],["2024-11-08",1910.0,1910.0,1670.0,1700.0,148400],["2024-11-11",1600.0,1770.0,1600.0,1730.0,101100],["2024-11-12",1730.0,1780.0,1730.0,1770.0,192200],["2024-11-13",1750.0,1770.0,1700.0,1730.0,66800],["2024-11-14",1740.0,1740.0,1660.0,1720.0,194100],["2024-11-15",1700.0,1720.0,1680.0,1720.0,83600],["2024-11-18",1690.0,1730.0,1680.0,1730.0,117700],["2024-11-19",1700.0,1730.0,1680.0,1710.0,109000],["2024-11-20",1750.0,1760.0,1680.0,1720.0,56100],["2024-11-21",1720.0,1720.0,1680.0,1690.0,60600],["2024-11-22",1660.0,1720.0,1620.0,1680.0,175300],["2024-11-25",1650.0,1690.0,1650.0,1680.0,153000],["2024-11-26",1660.0,1700.0,1660.0,1680.0,140100],["2024-11-27",1680.0,1680.0,1670.0,1680.0,90400],["2024-11-28",1650.0,1680.0,1650.0,1650.0,69200],["2024-11-29",1650.0,1670.0,1600.0,1640.0,111700],["2024-12-02",1690.0,1690.0,1620.0,1640.0,176000],["2024-12-03",1700.0,1750.0,1600.0,1630.0,22800],["2024-12-04",1640.0,1640.0,1590.0,1590.0,87700],["2024-12-05",1620.0,1680.0,1600.0,1620.0,144000],["2024-12-06",1620.0,1630.0,1610.0,1610.0,75800],["2024-12-09",1610.0,1650.0,1610.0,1640.0,81000],["2024-12-10",1700.0,1700.0,1640.0,1640.0,133500],["2024-12-11",1670.0,1670.0,1620.0,1650.0,32300],["2024-12-12",1650.0,1660.0,1600.0,1650.0,43800],["2024-12-13",1630.0,1650.0,1610.0,1640.0,94000],["2024-12-16",1640.0,1650.0,1630.0,1650.0,6700],["2024-12-17",1650.0,1660.0,1610.0,1610.0,46100],["2024-12-18",1620.0,1650.0,1600.0,1650.0,66100],["2024-12-19",1610.0,1650.0,1600.0,1620.0,37200],["2024-12-20",1620.0,1630.0,1590.0,1590.0,109700],["2024-12-23",1590.0,1620.0,1590.0,1620.0,73800],["2024-12-24",1620.0,1670.0,1620.0,1620.0,31300],["2024-12-25",1620.0,1660.0,1620.0,1650.0,91200],["2024-12-26",1650.0,1650.0,1620.0,1640.0,88200],["2024-12-27",1650.0,1660.0,1620.0,1640.0,78400],["2024-12-30",1630.0,1640.0,1600.0,1600.0,70800],["2024-12-31",1630.0,1630.0,1600.0,1620.0,37900],["2025-01-02",1620.0,1640.0,1610.0,1640.0,63600],["2025-01-03",1640.0,1640.0,1620.0,1630.0,31900],["2025-01-06",1630.0,1640.0,1600.0,1630.0,59000],["2025-01-07",1610.0,1610.0,1580.0,1610.0,72200],["2025-01-08",1600.0,1620.0,1600.0,1610.0,8500],["2025-01-09",1630.0,1630.0,1590.0,1610.0,37700],["2025-01-10",1600.0,1610.0,1590.0,1600.0,70700],["2025-01-13",1600.0,1600.0,1580.0,1590.0,75000],["2025-01-14",1590.0,1600.0,1550.0,1550.0,26000],["2025-01-15",1550.0,1590.0,1550.0,1560.0,72400],["2025-01-16",1560.0,1570.0,1560.0,1570.0,18200],["2025-01-17",1580.0,1590.0,1570.0,1570.0,33500],["2025-01-20",1570.0,1580.0,1550.0,1570.0,36300],["2025-01-21",1570.0,1670.0,1560.0,1640.0,159800],["2025-01-22",1660.0,1750.0,1660.0,1750.0,480800],["2025-01-23",1750.0,1770.0,1660.0,1700.0,153800],["2025-01-24",1740.0,1740.0,1650.0,1700.0,154000],["2025-02-03",1700.0,1700.0,1660.0,1660.0,49800],["2025-02-04",1740.0,1750.0,1670.0,1690.0,35900],["2025-02-05",1730.0,1770.0,1700.0,1760.0,104700],["2025-02-06",1760.0,1760.0,1640.0,1710.0,84200],["2025-02-07",1760.0,1780.0,1650.0,1720.0,110500],["2025-02-10",1720.0,1740.0,1710.0,1720.0,84400],["2025-02-11",1720.0,1730.0,1680.0,1720.0,120600],["2025-02-12",1730.0,1770.0,1720.0,1760.0,48700],["2025-02-13",1730.0,1770.0,1730.0,1760.0,26300],["2025-02-14",1800.0,1800.0,1740.0,1770.0,56500],["2025-02-17",1770.0,1820.0,1750.0,1810.0,110800],["2025-02-18",1770.0,1810.0,1690.0,1690.0,397900],["2025-02-19",1580.0,1580.0,1580.0,1580.0,216800],["2025-02-20",1580.0,1580.0,1470.0,1490.0,1281100],["2025-02-21",1490.0,1490.0,1390.0,1390.0,1557200],["2025-02-24",1400.0,1400.0,1300.0,1300.0,643300],["2025-02-25",1210.0,1250.0,1210.0,1210.0,2218200],["2025-02-26",1210.0,1210.0,1210.0,1210.0,0],["2025-02-27",1210.0,1210.0,1210.0,1210.0,0],["2025-02-28",1210.0,1210.0,1210.0,1210.0,0],["2025-03-03",1210.0,1210.0,1210.0,1210.0,0],["2025-03-04",1210.0,1210.0,1210.0,1210.0,0],["2025-03-05",1210.0,1210.0,1210.0,1210.0,0],["2025-03-06",1210.0,1210.0,1210.0,1210.0,0],["2025-03-07",1210.0,1210.0,1210.0,1210.0,0],["2025-03-10",1210.0,1210.0,1210.0,1210.0,0],["2025-03-11",1210.0,1210.0,1210.0,1210.0,0],["2025-03-12",1210.0,1210.0,1210.0,1210.0,0],["2025-03-13",1210.0,1210.0,1210.0,1210.0,0],["2025-03-14",1210.0,1210.0,1210.0,1210.0,0],["2025-03-17",1210.0,1210.0,1210.0,1210.0,0],["2025-03-18",1210.0,1210.0,1210.0,1210.0,0],["2025-03-19",1210.0,1210.0,1210.0,1210.0,0],["2025-03-20",1210.0,1210.0,1210.0,1210.0,0],["2025-03-21",1210.0,1210.0,1210.0,1210.0,0],["2025-03-24",1210.0,1210.0,1210.0,1210.0,0],["2025-03-25",1210.0,1210.0,1210.0,1210.0,0],["2025-03-26",1210.0,1210.0,1210.0,1210.0,0],["2025-03-27",1210.0,1210.0,1210.0,1210.0,0],["2025-03-28",1210.0,1210.0,1210.0,1210.0,0],["2025-03-31",1210.0,1210.0,1210.0,1210.0,0],["2025-04-01",1210.0,1210.0,1210.0,1210.0,0],["2025-04-02",1210.0,1210.0,1210.0,1210.0,0],["2025-04-03",1210.0,1210.0,1210.0,1210.0,0],["2025-04-04",1210.0,1210.0,1210.0,1210.0,0],["2025-04-08",1210.0,1210.0,1210.0,1210.0,0],["2025-04-09",1210.0,1210.0,1210.0,1210.0,0],["2025-04-10",1210.0,1210.0,1210.0,1210.0,0],["2025-04-11",1210.0,1210.0,1210.0,1210.0,0],["2025-04-14",1210.0,1210.0,1210.0,1210.0,0],["2025-04-15",1210.0,1210.0,1210.0,1210.0,0],["2025-04-16",1210.0,1210.0,1210.0,1210.0,0],["2025-04-17",1210.0,1210.0,1210.0,1210.0,0],["2025-04-18",1210.0,1210.0,1210.0,1210.0,0],["2025-04-21",1210.0,1210.0,1210.0,1210.0,0],["2025-04-22",1210.0,1210.0,1210.0,1210.0,0],["2025-04-23",1210.0,1210.0,1210.0,1210.0,0],["2025-04-24",1210.0,1210.0,1210.0,1210.0,0],["2025-04-25",1210.0,1210.0,1210.0,1210.0,0],["2025-04-28",1210.0,1210.0,1210.0,1210.0,0],["2025-04-29",1210.0,1210.0,1210.0,1210.0,0],["2025-05-05",1210.0,1210.0,1210.0,1210.0,0],["2025-05-06",1210.0,1210.0,1210.0,1210.0,0],["2025-05-07",1210.0,1210.0,1210.0,1210.0,0],["2025-05-08",1210.0,1210.0,1210.0,1210.0,0],["2025-05-09",1210.0,1210.0,1210.0,1210.0,0],["2025-05-12",1210.0,1210.0,1210.0,1210.0,0],["2025-05-13",1210.0,1210.0,1210.0,1210.0,0],["2025-05-14",1210.0,1210.0,1210.0,1210.0,0],["2025-05-15",1210.0,1210.0,1210.0,1210.0,0],["2025-05-16",1210.0,1210.0,1210.0,1210.0,0],["2025-05-19",1210.0,1210.0,1210.0,1210.0,0],["2025-05-20",1210.0,1210.0,1210.0,1210.0,0],["2025-05-21",1210.0,1210.0,1210.0,1210.0,0],["2025-05-22",1210.0,1210.0,1210.0,1210.0,0],["2025-05-23",1210.0,1210.0,1210.0,1210.0,0],["2025-05-26",1210.0,1210.0,1210.0,1210.0,0],["2025-05-27",1210.0,1210.0,1210.0,1210.0,0],["2025-05-28",1210.0,1210.0,1210.0,1210.0,0],["2025-05-29",1210.0,1210.0,1210.0,1210.0,0],["2025-05-30",1210.0,1210.0,1210.0,1210.0,0],["2025-06-02",1210.0,1210.0,1210.0,1210.0,0],["2025-06-03",1210.0,1210.0,1210.0,1210.0,0],["2025-06-04",1210.0,1210.0,1210.0,1210.0,0],["2025-06-05",1210.0,1210.0,1210.0,1210.0,0],["2025-06-06",1210.0,1210.0,1210.0,1210.0,0],["2025-06-09",1210.0,1210.0,1210.0,1210.0,0],["2025-06-10",1210.0,1210.0,1210.0,1210.0,0],["2025-06-11",1210.0,1210.0,1210.0,1210.0,0],["2025-06-12",1210.0,1210.0,1210.0,1210.0,0],["2025-06-13",1210.0,1210.0,1210.0,1210.0,0],["2025-06-16",1210.0,1210.0,1210.0,1210.0,0],["2025-06-17",1210.0,1210.0,1210.0,1210.0,0],["2025-06-18",1210.0,1210.0,1210.0,1210.0,0],["2025-06-19",1210.0,1210.0,1210.0,1210.0,0],["2025-06-20",1210.0,1210.0,1210.0,1210.0,0],["2025-07-09",1200.0,1200.0,1200.0,1200.0,0],["2025-07-10",1200.0,1200.0,1200.0,1200.0,0],["2025-07-11",1200.0,1200.0,1200.0,1200.0,0],["2025-07-14",1200.0,1200.0,1200.0,1200.0,0],["2025-07-15",1200.0,1200.0,1200.0,1200.0,0],["2025-07-16",1200.0,1200.0,1200.0,1200.0,0],["2025-07-17",1200.0,1200.0,1200.0,1200.0,0],["2025-07-18",1200.0,1200.0,1200.0,1200.0,0],["2025-07-21",1200.0,1200.0,1200.0,1200.0,0],["2025-07-22",1200.0,1200.0,1200.0,1200.0,0],["2025-07-23",1200.0,1200.0,1200.0,1200.0,0],["2025-07-24",1200.0,1200.0,1200.0,1200.0,0],["2025-07-25",1200.0,1200.0,1200.0,1200.0,0],["2025-07-28",1200.0,1200.0,1200.0,1200.0,0],["2025-07-29",1200.0,1200.0,1200.0,1200.0,0],["2025-07-30",1200.0,1200.0,1200.0,1200.0,0],["2025-07-31",1200.0,1200.0,1200.0,1200.0,0],["2025-08-01",1200.0,1200.0,1200.0,1200.0,0],["2025-08-04",1200.0,1200.0,1200.0,1200.0,0],["2025-08-05",1200.0,1200.0,1200.0,1200.0,0],["2025-08-06",1200.0,1200.0,1200.0,1200.0,0],["2025-08-07",1200.0,1200.0,1200.0,1200.0,0],["2025-08-08",1200.0,1200.0,1200.0,1200.0,0],["2025-08-11",1200.0,1200.0,1200.0,1200.0,0],["2025-08-12",1200.0,1200.0,1200.0,1200.0,0],["2025-08-13",1200.0,1200.0,1200.0,1200.0,0],["2025-08-14",1200.0,1200.0,1200.0,1200.0,0],["2025-08-15",1200.0,1200.0,1200.0,1200.0,0],["2025-08-18",1200.0,1200.0,1200.0,1200.0,0],["2025-08-19",1200.0,1200.0,1200.0,1200.0,0],["2025-08-20",1200.0,1200.0,1200.0,1200.0,0],["2025-08-21",1200.0,1200.0,1200.0,1200.0,0],["2025-08-22",1200.0,1200.0,1200.0,1200.0,0],["2025-08-25",1200.0,1200.0,1200.0,1200.0,0],["2025-08-26",1200.0,1200.0,1200.0,1200.0,0],["2025-08-27",1200.0,1200.0,1200.0,1200.0,0],["2025-08-28",1200.0,1200.0,1200.0,1200.0,0],["2025-08-29",1200.0,1200.0,1200.0,1200.0,0],["2025-09-03",1200.0,1200.0,1200.0,1200.0,0],["2025-09-04",1200.0,1200.0,1200.0,1200.0,0],["2025-09-05",1200.0,1200.0,1200.0,1200.0,0],["2025-09-08",1200.0,1200.0,1200.0,1200.0,0],["2025-09-09",1200.0,1200.0,1200.0,1200.0,0],["2025-09-10",1200.0,1200.0,1200.0,1200.0,0],["2025-09-11",1200.0,1200.0,1200.0,1200.0,0],["2025-09-12",1200.0,1200.0,1200.0,1200.0,0],["2025-09-15",1200.0,1200.0,1200.0,1200.0,0],["2025-09-16",1200.0,1200.0,1200.0,1200.0,0],["2025-09-17",1200.0,1200.0,1200.0,1200.0,0],["2025-09-18",1200.0,1200.0,1200.0,1200.0,0],["2025-09-19",1200.0,1200.0,1200.0,1200.0,0],["2025-09-22",1200.0,1200.0,1200.0,1200.0,0],["2025-09-23",1200.0,1200.0,1200.0,1200.0,0],["2025-09-24",1200.0,1200.0,1200.0,1200.0,0],["2025-09-25",1200.0,1200.0,1200.0,1200.0,0],["2025-09-26",1200.0,1200.0,1200.0,1200.0,0],["2025-09-29",1200.0,1200.0,1200.0,1200.0,0],["2025-09-30",1200.0,1200.0,1200.0,1200.0,0],["2025-10-01",1200.0,1200.0,1200.0,1200.0,0],["2025-10-02",1200.0,1200.0,1200.0,1200.0,0],["2025-10-03",1200.0,1200.0,1200.0,1200.0,0],["2025-10-06",1200.0,1200.0,1200.0,1200.0,0],["2025-10-07",1200.0,1200.0,1200.0,1200.0,0],["2025-10-08",1200.0,1200.0,1200.0,1200.0,0],["2025-10-09",1200.0,1200.0,1200.0,1200.0,0],["2025-10-10",1200.0,1200.0,1200.0,1200.0,0],["2025-10-13",1200.0,1200.0,1200.0,1200.0,0],["2025-10-14",1200.0,1200.0,1200.0,1200.0,0],["2025-10-15",1200.0,1200.0,1200.0,1200.0,0],["2025-10-16",1200.0,1200.0,1200.0,1200.0,0],["2025-10-17",1200.0,1200.0,1200.0,1200.0,0],["2025-10-20",1200.0,1200.0,1200.0,1200.0,0],["2025-10-21",1200.0,1200.0,1200.0,1200.0,0],["2025-10-22",1200.0,1200.0,1200.0,1200.0,0],["2025-10-23",1200.0,1200.0,1200.0,1200.0,0],["2025-10-24",1200.0,1200.0,1200.0,1200.0,0],["2025-10-27",1200.0,1200.0,1200.0,1200.0,0],["2025-10-28",1200.0,1200.0,1200.0,1200.0,0],["2025-10-29",1200.0,1200.0,1200.0,1200.0,0],["2025-10-30",1200.0,1200.0,1200.0,1200.0,0],["2025-10-31",1200.0,1200.0,1200.0,1200.0,0],["2025-11-03",1200.0,1200.0,1200.0,1200.0,0],["2025-11-04",1200.0,1200.0,1200.0,1200.0,0],["2025-11-05",1200.0,1200.0,1200.0,1200.0,0],["2025-11-06",1200.0,1200.0,1200.0,1200.0,0],["2025-11-07",1200.0,1200.0,1200.0,1200.0,0],["2025-11-10",1200.0,1200.0,1200.0,1200.0,0],["2025-11-11",1200.0,1200.0,1200.0,1200.0,0],["2025-11-12",1200.0,1200.0,1200.0,1200.0,0],["2025-11-13",1200.0,1200.0,1200.0,1200.0,0],["2025-11-14",1200.0,1200.0,1200.0,1200.0,0],["2025-11-17",1200.0,1200.0,1200.0,1200.0,0],["2025-11-18",1200.0,1200.0,1200.0,1200.0,0],["2025-11-19",1200.0,1200.0,1200.0,1200.0,0],["2025-11-20",1200.0,1200.0,1200.0,1200.0,0],["2025-11-21",1200.0,1200.0,1200.0,1200.0,0],["2025-11-24",1200.0,1200.0,1200.0,1200.0,0],["2025-11-25",1200.0,1200.0,1200.0,1200.0,0],["2025-11-26",1200.0,1200.0,1200.0,1200.0,0],["2025-11-27",1200.0,1200.0,1200.0,1200.0,0],["2025-11-28",1200.0,1200.0,1200.0,1200.0,0],["2025-12-01",1200.0,1200.0,1200.0,1200.0,0],["2025-12-02",1200.0,1200.0,1200.0,1200.0,0],["2025-12-03",1200.0,1200.0,1200.0,1200.0,0],["2025-12-04",1200.0,1200.0,1200.0,1200.0,0],["2025-12-05",1200.0,1200.0,1200.0,1200.0,0],["2025-12-08",1200.0,1200.0,1200.0,1200.0,0],["2025-12-09",1200.0,1200.0,1200.0,1200.0,0],["2025-12-10",1200.0,1200.0,1200.0,1200.0,0],["2025-12-11",1200.0,1200.0,1200.0,1200.0,0],["2025-12-12",1200.0,1200.0,1200.0,1200.0,0],["2025-12-15",1200.0,1200.0,1200.0,1200.0,0],["2025-12-16",1200.0,1200.0,1200.0,1200.0,0],["2025-12-17",1200.0,1200.0,1200.0,1200.0,0],["2025-12-18",1200.0,1200.0,1200.0,1200.0,0],["2025-12-19",1200.0,1200.0,1200.0,1200.0,0],["2025-12-22",1200.0,1200.0,1200.0,1200.0,0],["2025-12-23",1200.0,1200.0,1200.0,1200.0,0],["2025-12-24",1200.0,1200.0,1200.0,1200.0,0],["2025-12-25",1200.0,1200.0,1200.0,1200.0,0],["2025-12-26",1200.0,1200.0,1200.0,1200.0,0],["2025-12-29",1200.0,1200.0,1200.0,1200.0,0],["2025-12-30",1200.0,1200.0,1200.0,1200.0,0],["2025-12-31",1200.0,1200.0,1200.0,1200.0,0],["2026-01-05",1200.0,1200.0,1200.0,1200.0,0],["2026-01-06",1200.0,1200.0,1200.0,1200.0,0],["2026-01-07",1200.0,1200.0,1200.0,1200.0,0],["2026-01-08",1200.0,1200.0,1200.0,1200.0,0],["2026-01-09",1200.0,1200.0,1200.0,1200.0,0],["2026-01-12",1200.0,1200.0,1200.0,1200.0,0],["2026-01-13",1200.0,1200.0,1200.0,1200.0,0],["2026-01-14",1200.0,1200.0,1200.0,1200.0,0],["2026-01-15",1200.0,1200.0,1200.0,1200.0,0],["2026-01-16",1200.0,1200.0,1200.0,1200.0,0],["2026-01-19",1200.0,1200.0,1200.0,1200.0,0],["2026-01-20",1200.0,1200.0,1200.0,1200.0,0],["2026-01-21",1200.0,1200.0,1200.0,1200.0,0],["2026-01-22",1200.0,1200.0,1200.0,1200.0,0],["2026-01-23",1200.0,1200.0,1200.0,1200.0,0],["2026-01-26",1200.0,1200.0,1200.0,1200.0,0],["2026-01-27",1200.0,1200.0,1200.0,1200.0,0],["2026-01-28",1200.0,1200.0,1200.0,1200.0,0],["2026-01-29",1200.0,1200.0,1200.0,1200.0,0],["2026-01-30",1200.0,1200.0,1200.0,1200.0,0],["2026-02-02",1200.0,1200.0,1200.0,1200.0,0],["2026-02-03",1200.0,1200.0,1200.0,1200.0,0],["2026-02-04",1200.0,1200.0,1200.0,1200.0,0],["2026-02-05",1200.0,1200.0,1200.0,1200.0,0],["2026-02-06",1200.0,1200.0,1200.0,1200.0,0],["2026-02-09",1200.0,1200.0,1200.0,1200.0,0],["2026-02-10",1200.0,1200.0,1200.0,1200.0,0],["2026-02-11",1200.0,1200.0,1200.0,1200.0,0],["2026-02-12",1200.0,1200.0,1200.0,1200.0,0],["2026-02-13",1200.0,1200.0,1200.0,1200.0,0],["2026-02-23",1200.0,1200.0,1200.0,1200.0,0],["2026-02-24",1200.0,1200.0,1200.0,1200.0,0],["2026-02-25",1200.0,1200.0,1200.0,1200.0,0],["2026-02-26",1200.0,1200.0,1200.0,1200.0,0],["2026-02-27",1200.0,1200.0,1200.0,1200.0,0],["2026-03-02",1200.0,1200.0,1200.0,1200.0,0],["2026-03-03",1200.0,1200.0,1200.0,1200.0,0],["2026-03-04",1200.0,1200.0,1200.0,1200.0,0],["2026-03-05",1200.0,1200.0,1200.0,1200.0,0],["2026-03-06",1200.0,1200.0,1200.0,1200.0,0],["2026-03-09",1200.0,1200.0,1200.0,1200.0,0],["2026-03-10",1200.0,1200.0,1200.0,1200.0,0],["2026-03-11",1200.0,1200.0,1200.0,1200.0,0],["2026-03-12",1200.0,1200.0,1200.0,1200.0,0],["2026-03-13",1200.0,1200.0,1200.0,1200.0,0],["2026-03-16",1200.0,1200.0,1200.0,1200.0,0],["2026-03-17",1200.0,1200.0,1200.0,1200.0,0],["2026-03-18",1200.0,1200.0,1200.0,1200.0,0],["2026-03-19",1200.0,1200.0,1200.0,1200.0,0],["2026-03-20",1200.0,1200.0,1200.0,1200.0,0],["2026-03-23",1200.0,1200.0,1200.0,1200.0,0],["2026-03-24",1200.0,1200.0,1200.0,1200.0,0],["2026-03-25",1200.0,1200.0,1200.0,1200.0,0],["2026-03-26",1200.0,1200.0,1200.0,1200.0,0],["2026-03-27",1200.0,1200.0,1200.0,1200.0,0],["2026-03-30",1200.0,1200.0,1200.0,1200.0,0],["2026-03-31",1200.0,1200.0,1200.0,1200.0,0],["2026-04-01",1200.0,1200.0,1200.0,1200.0,0],["2026-04-02",1200.0,1200.0,1200.0,1200.0,0],["2026-04-03",1200.0,1200.0,1200.0,1200.0,0],["2026-04-06",1200.0,1200.0,1200.0,1200.0,0],["2026-04-07",1200.0,1200.0,1200.0,1200.0,0],["2026-04-08",1200.0,1200.0,1200.0,1200.0,0],["2026-04-09",1200.0,1200.0,1200.0,1200.0,0],["2026-04-10",1200.0,1200.0,1200.0,1200.0,0],["2026-04-13",1200.0,1200.0,1200.0,1200.0,0],["2026-04-14",1200.0,1200.0,1200.0,1200.0,0],["2026-04-15",1200.0,1200.0,1200.0,1200.0,0],["2026-04-16",1200.0,1200.0,1200.0,1200.0,0],["2026-04-17",1200.0,1200.0,1200.0,1200.0,0],["2026-04-20",1200.0,1200.0,1200.0,1200.0,0],["2026-04-21",1200.0,1200.0,1200.0,1200.0,0],["2026-04-22",1200.0,1200.0,1200.0,1200.0,0],["2026-04-23",1200.0,1200.0,1200.0,1200.0,0],["2026-04-24",1200.0,1200.0,1200.0,1200.0,0],["2026-04-28",1200.0,1200.0,1200.0,1200.0,0],["2026-04-29",1200.0,1200.0,1200.0,1200.0,0],["2026-05-04",1200.0,1200.0,1200.0,1200.0,0],["2026-05-05",1200.0,1200.0,1200.0,1200.0,0],["2026-05-06",1200.0,1200.0,1200.0,1200.0,0],["2026-05-07",1200.0,1200.0,1200.0,1200.0,0],["2026-05-08",1200.0,1200.0,1200.0,1200.0,0],["2026-05-11",1200.0,1200.0,1200.0,1200.0,0],["2026-05-12",1200.0,1200.0,1200.0,1200.0,0],["2026-05-13",1200.0,1200.0,1200.0,1200.0,0],["2026-05-14",1200.0,1200.0,1200.0,1200.0,0],["2026-05-15",1200.0,1200.0,1200.0,1200.0,0],["2026-05-18",1200.0,1200.0,1200.0,1200.0,0],["2026-05-19",1200.0,1200.0,1200.0,1200.0,0],["2026-05-20",1200.0,1200.0,1200.0,1200.0,0],["2026-05-21",1200.0,1200.0,1200.0,1200.0,0],["2026-05-22",1200.0,1200.0,1200.0,1200.0,0],["2026-05-25",1200.0,1200.0,1200.0,1200.0,0],["2026-05-26",1200.0,1200.0,1200.0,1200.0,0],["2026-05-27",1200.0,1200.0,1200.0,1200.0,0],["2026-05-28",1200.0,1200.0,1200.0,1200.0,0],["2026-05-29",1200.0,1200.0,1200.0,1200.0,0],["2026-06-01",1200.0,1200.0,1200.0,1200.0,0],["2026-06-02",1200.0,1200.0,1200.0,1200.0,0],["2026-06-03",1200.0,1200.0,1200.0,1200.0,0],["2026-06-04",1200.0,1200.0,1200.0,1200.0,0],["2026-06-05",1200.0,1200.0,1200.0,1200.0,0],["2026-06-08",1200.0,1200.0,1200.0,1200.0,0],["2026-06-09",1200.0,1200.0,1200.0,1200.0,0],["2026-06-10",1200.0,1200.0,1200.0,1200.0,0],["2026-06-11",1200.0,1200.0,1200.0,1200.0,0],["2026-06-12",1200.0,1200.0,1200.0,1200.0,0],["2026-06-15",1200.0,1200.0,1200.0,1200.0,0],["2026-06-16",1200.0,1200.0,1200.0,1200.0,0],["2026-06-17",1200.0,1200.0,1200.0,1200.0,0],["2026-06-18",1200.0,1200.0,1200.0,1200.0,0],["2026-06-19",1200.0,1200.0,1200.0,1200.0,0],["2026-06-22",1200.0,1200.0,1200.0,1200.0,0],["2026-06-23",1200.0,1200.0,1200.0,1200.0,0],["2026-06-24",1200.0,1200.0,1200.0,1200.0,0],["2026-06-25",1200.0,1200.0,1200.0,1200.0,0],["2026-06-26",1200.0,1200.0,1200.0,1200.0,0],["2026-06-29",1200.0,1200.0,1200.0,1200.0,0],["2026-06-30",1200.0,1200.0,1200.0,1200.0,0],["2026-07-01",1200.0,1200.0,1200.0,1200.0,0],["2026-07-02",1200.0,1200.0,1200.0,1200.0,0],["2026-07-03",1200.0,1200.0,1200.0,1200.0,0],["2026-07-06",1200.0,1200.0,1200.0,1200.0,0],["2026-07-07",1200.0,1200.0,1200.0,1200.0,0],["2026-07-08",1200.0,1200.0,1200.0,1200.0,0],["2026-07-09",1200.0,1200.0,1200.0,1200.0,0],["2026-07-10",1200.0,1200.0,1200.0,1200.0,0],["2026-07-13",1200.0,1200.0,1200.0,1200.0,0],["2026-07-14",1200.0,1200.0,1200.0,1200.0,0],["2026-07-15",1200.0,1200.0,1200.0,1200.0,0],["2026-07-16",1200.0,1200.0,1200.0,1200.0,0],["2026-07-17",1200.0,1200.0,1200.0,1200.0,0],["2026-07-20",1200.0,1200.0,1200.0,1200.0,0],["2026-07-21",1200.0,1200.0,1200.0,1200.0,0],["2026-07-22",1200.0,1200.0,1200.0,1200.0,0],["2026-07-23",1200.0,1200.0,1200.0,1200.0,0],["2026-07-24",1200.0,1200.0,1200.0,1200.0,0],["2026-07-27",1200.0,1200.0,1200.0,1200.0,0],["2026-07-28",1200.0,1200.0,1200.0,1200.0,0],["2026-07-29",1200.0,1200.0,1200.0,1200.0,0],["2026-07-30",1200.0,1200.0,1200.0,1200.0,0],["2026-07-31",1200.0,1200.0,1200.0,1200.0,0],["2026-08-03",1200.0,1200.0,1200.0,1200.0,0],["2026-08-04",1200.0,1200.0,1200.0,1200.0,0],["2026-08-05",1200.0,1200.0,1200.0,1200.0,0],["2026-08-06",1200.0,1200.0,1200.0,1200.0,0],["2026-08-07",1200.0,1200.0,1200.0,1200.0,0],["2026-08-10",1200.0,1200.0,1200.0,1200.0,0],["2026-08-11",1200.0,1200.0,1200.0,1200.0,0],["2026-08-12",1200.0,1200.0,1200.0,1200.0,0],["2026-08-13",1200.0,1200.0,1200.0,1200.0,0],["2026-08-14",1200.0,1200.0,1200.0,1200.0,0],["2026-08-17",1200.0,1200.0,1200.0,1200.0,0],["2026-08-18",1200.0,1200.0,1200.0,1200.0,0],["2026-08-19",1200.0,1200.0,1200.0,1200.0,0],["2026-08-20",1200.0,1200.0,1200.0,1200.0,0],["2026-08-21",1200.0,1200.0,1200.0,1200.0,0],["2026-08-24",1200.0,1200.0,1200.0,1200.0,0],["2026-08-25",1200.0,1200.0,1200.0,1200.0,0],["2026-08-26",1200.0,1200.0,1200.0,1200.0,0],["2026-08-27",1200.0,1200.0,1200.0,1200.0,0],["2026-08-28",1200.0,1200.0,1200.0,1200.0,0],["2026-09-03",1200.0,1200.0,1200.0,1200.0,0],["2026-09-04",1200.0,1200.0,1200.0,1200.0,0],["2026-09-07",1200.0,1200.0,1200.0,1200.0,0],["2026-09-08",1200.0,1200.0,1200.0,1200.0,0],["2026-09-09",1200.0,1200.0,1200.0,1200.0,0],["2026-09-10",1200.0,1200.0,1200.0,1200.0,0],["2026-09-11",1200.0,1200.0,1200.0,1200.0,0],["2026-09-14",1200.0,1200.0,1200.0,1200.0,0],["2026-09-15",1200.0,1200.0,1200.0,1200.0,0],["2026-09-16",1200.0,1200.0,1200.0,1200.0,0],["2026-09-17",1200.0,1200.0,1200.0,1200.0,0],["2026-09-18",1200.0,1200.0,1200.0,1200.0,0],["2026-09-21",1200.0,1200.0,1200.0,1200.0,0],["2026-09-22",1200.0,1200.0,1200.0,1200.0,0],["2026-09-23",1200.0,1200.0,1200.0,1200.0,0],["2026-09-24",1200.0,1200.0,1200.0,1200.0,0],["2026-09-25",1200.0,1200.0,1200.0,1200.0,0],["2026-09-28",1200.0,1200.0,1200.0,1200.0,0],["2026-09-29",1200.0,1200.0,1200.0,1200.0,0],["2026-09-30",1200.0,1200.0,1200.0,1200.0,0],["2026-10-01",1200.0,1200.0,1200.0,1200.0,0],["2026-10-02",1200.0,1200.0,1200.0,1200.0,0],["2026-10-05",1200.0,1200.0,1200.0,1200.0,0],["2026-10-06",1200.0,1200.0,1200.0,1200.0,0],["2026-10-07",1200.0,1200.0,1200.0,1200.0,0],["2026-10-08",1200.0,1200.0,1200.0,1200.0,0],["2026-10-09",1200.0,1200.0,1200.0,1200.0,0],["2026-10-12",1200.0,1200.0,1200.0,1200.0,0],["2026-10-13",1200.0,1200.0,1200.0,1200.0,0],["2026-10-14",1200.0,1200.0,1200.0,1200.0,0],["2026-10-15",1200.0,1200.0,1200.0,1200.0,0],["2026-10-16",1200.0,1200.0,1200.0,1200.0,0]]}