{"sym":"LEC","index":false,"bars":[["2017-06-14",13200.0,13200.0,13200.0,13200.0,4690],["2017-06-15",14100.0,14100.0,14100.0,14100.0,2160],["2017-06-16",15050.0,15050.0,15050.0,15050.0,5190],["2017-06-19",16100.0,16100.0,16100.0,16100.0,5500],["2017-06-20",17200.0,17200.0,17200.0,17200.0,3420],["2017-06-21",18400.0,18400.0,18400.0,18400.0,9270],["2017-06-22",19650.0,19650.0,19650.0,19650.0,4020],["2017-06-23",21000.0,21000.0,21000.0,21000.0,20460],["2017-06-26",22450.0,22450.0,22450.0,22450.0,8340],["2017-06-27",24000.0,24000.0,24000.0,24000.0,15980],["2017-06-28",25650.0,25650.0,24000.0,25650.0,47590],["2017-06-29",27400.0,27400.0,26000.0,27400.0,22540],["2017-06-30",29300.0,29300.0,29300.0,29300.0,13500],["2017-07-03",31350.0,31350.0,31350.0,31350.0,16350],["2017-07-04",33500.0,33500.0,32000.0,33500.0,37330],["2017-07-05",35800.0,35800.0,31200.0,31200.0,44350],["2017-07-06",31200.0,31200.0,29050.0,29400.0,65080],["2017-07-07",27350.0,29000.0,27350.0,29000.0,11190],["2017-07-10",27000.0,27000.0,27000.0,27000.0,4350],["2017-07-11",25150.0,27000.0,25150.0,25150.0,2480],["2017-07-12",23400.0,23400.0,23400.0,23400.0,1380],["2017-07-13",21800.0,21800.0,21800.0,21800.0,1330],["2017-07-14",20300.0,23300.0,20300.0,23300.0,48620],["2017-07-17",24900.0,24900.0,24400.0,24500.0,25600],["2017-07-18",24500.0,24500.0,22800.0,24000.0,7700],["2017-07-19",23000.0,23000.0,22350.0,22350.0,5310],["2017-07-20",20800.0,23500.0,20800.0,21600.0,15220],["2017-07-21",21000.0,21500.0,20200.0,21500.0,3270],["2017-07-24",21500.0,21600.0,20300.0,20400.0,12670],["2017-07-25",20400.0,21700.0,20400.0,21700.0,12100],["2017-07-26",21000.0,22000.0,20700.0,21800.0,7850],["2017-07-27",20500.0,23000.0,20500.0,20700.0,10430],["2017-07-28",21100.0,21100.0,20700.0,21000.0,5100],["2017-07-31",20600.0,20750.0,20250.0,20750.0,5550],["2017-08-01",20700.0,21000.0,20300.0,20400.0,3770],["2017-08-02",20300.0,20700.0,20300.0,20600.0,8890],["2017-08-03",20500.0,20700.0,20300.0,20700.0,3430],["2017-08-04",20400.0,20800.0,20300.0,20800.0,7620],["2017-08-07",20500.0,21000.0,20300.0,21000.0,3690],["2017-08-08",20400.0,20800.0,20000.0,20800.0,14820],["2017-08-09",20300.0,20400.0,20200.0,20300.0,4460],["2017-08-10",20300.0,20500.0,20300.0,20500.0,2890],["2017-08-11",20300.0,20950.0,20300.0,20950.0,8980],["2017-08-14",20950.0,21800.0,20300.0,21000.0,5080],["2017-08-15",20400.0,21150.0,20400.0,21100.0,7920],["2017-08-16",20500.0,21100.0,20400.0,21100.0,7840],["2017-08-17",20500.0,21050.0,20400.0,21000.0,6460],["2017-08-18",21000.0,21000.0,20100.0,20100.0,9940],["2017-08-21",20500.0,20500.0,20100.0,20400.0,2520],["2017-08-22",20100.0,20500.0,20100.0,20400.0,4260],["2017-08-23",20100.0,20400.0,20000.0,20000.0,7160],["2017-08-24",20100.0,20100.0,20000.0,20000.0,8430],["2017-08-25",20000.0,20000.0,20000.0,20000.0,3340],["2017-08-28",20000.0,21000.0,19500.0,21000.0,9330],["2017-08-29",21000.0,21000.0,20000.0,20050.0,2510],["2017-08-30",20000.0,20500.0,19500.0,20000.0,10660],["2017-08-31",20000.0,20000.0,19500.0,20000.0,4410],["2017-09-01",20000.0,20000.0,19200.0,20000.0,3980],["2017-09-05",20000.0,20000.0,19500.0,20000.0,4200],["2017-09-06",20000.0,20000.0,19300.0,20000.0,3330],["2017-09-07",20000.0,20000.0,19300.0,20000.0,3130],["2017-09-08",19500.0,20000.0,19250.0,20000.0,2770],["2017-09-11",20000.0,20000.0,19500.0,20000.0,3750],["2017-09-12",20000.0,20000.0,19550.0,20000.0,4270],["2017-09-13",20000.0,20000.0,19500.0,20000.0,4720],["2017-09-14",19500.0,20000.0,19500.0,20000.0,3520],["2017-09-15",19500.0,20000.0,19500.0,20000.0,2750],["2017-09-18",19000.0,20000.0,19000.0,20000.0,2850],["2017-09-19",19500.0,20000.0,19500.0,20000.0,3170],["2017-09-20",19500.0,19800.0,19400.0,19750.0,4410],["2017-09-21",19200.0,19800.0,19000.0,19800.0,7000],["2017-09-22",19200.0,20000.0,19200.0,20000.0,13110],["2017-09-25",19500.0,19900.0,19000.0,19850.0,1860],["2017-09-26",19300.0,19800.0,19300.0,19800.0,3590],["2017-09-27",19400.0,19700.0,19200.0,19700.0,13650],["2017-09-28",19300.0,19700.0,19200.0,19700.0,4740],["2017-09-29",19300.0,19700.0,19300.0,19700.0,4720],["2017-10-02",19400.0,20000.0,19350.0,20000.0,6120],["2017-10-03",19450.0,19900.0,19450.0,19900.0,2280],["2017-10-04",19300.0,20000.0,19100.0,19600.0,8910],["2017-10-05",19300.0,20000.0,19250.0,20000.0,8730],["2017-10-06",20000.0,20000.0,19400.0,20000.0,2800],["2017-10-09",19350.0,19900.0,19350.0,19350.0,4490],["2017-10-10",19350.0,19950.0,18750.0,19850.0,11750],["2017-10-11",18500.0,19600.0,18500.0,19600.0,8740],["2017-10-12",19600.0,19600.0,19200.0,19600.0,3860],["2017-10-13",19600.0,19600.0,19000.0,19000.0,8560],["2017-10-16",19000.0,19450.0,18500.0,19400.0,8180],["2017-10-17",19400.0,19400.0,18750.0,19350.0,4540],["2017-10-18",18600.0,19350.0,18600.0,19350.0,5070],["2017-10-19",19000.0,19500.0,18800.0,19500.0,3360],["2017-10-20",19400.0,19900.0,19200.0,19900.0,4690],["2017-10-23",19900.0,20000.0,19200.0,20000.0,2650],["2017-10-24",19400.0,20000.0,19400.0,20000.0,1810],["2017-10-25",19500.0,20000.0,19400.0,19500.0,4010],["2017-10-26",19500.0,19500.0,18300.0,19450.0,5430],["2017-10-27",19500.0,20000.0,19100.0,20000.0,4560],["2017-10-30",19300.0,19900.0,19300.0,19900.0,5490],["2017-10-31",19300.0,19900.0,19300.0,19500.0,3530],["2017-11-01",19300.0,19500.0,19200.0,19500.0,4250],["2017-11-02",19500.0,19900.0,19200.0,19900.0,2510],["2017-11-03",19250.0,20000.0,19250.0,20000.0,3320],["2017-11-06",19300.0,20000.0,19300.0,20000.0,2880],["2017-11-07",19400.0,20050.0,19300.0,20050.0,3760],["2017-11-08",19450.0,20100.0,19450.0,20100.0,2340],["2017-11-09",19650.0,20200.0,19550.0,20000.0,4120],["2017-11-10",19600.0,20000.0,19500.0,19500.0,4420],["2017-11-13",20000.0,20000.0,19100.0,19900.0,3910],["2017-11-14",19400.0,19800.0,19200.0,19800.0,7290],["2017-11-15",19600.0,19900.0,19500.0,19900.0,3850],["2017-11-16",19400.0,20000.0,19400.0,19450.0,3410],["2017-11-17",19400.0,20000.0,19350.0,20000.0,2630],["2017-11-20",19400.0,20100.0,19400.0,20000.0,13200],["2017-11-21",20000.0,20000.0,19500.0,20000.0,1410],["2017-11-22",20000.0,20000.0,19450.0,19550.0,2080],["2017-11-23",19600.0,20000.0,19450.0,19450.0,7140],["2017-11-24",19500.0,19800.0,19500.0,19800.0,2320],["2017-11-27",19500.0,19800.0,19450.0,19800.0,4050],["2017-11-28",19700.0,19800.0,19500.0,19800.0,2010],["2017-11-29",19550.0,20000.0,19400.0,19400.0,6390],["2017-11-30",19300.0,20400.0,19100.0,20400.0,2610],["2017-12-01",20200.0,20200.0,19500.0,20200.0,2210],["2017-12-04",19950.0,19950.0,19500.0,19500.0,3560],["2017-12-05",19500.0,19800.0,19500.0,19800.0,2180],["2017-12-06",19650.0,19800.0,19550.0,19550.0,2130],["2017-12-07",19550.0,19750.0,19550.0,19750.0,1280],["2017-12-08",19500.0,19800.0,19500.0,19800.0,3360],["2017-12-11",19300.0,19850.0,19300.0,19850.0,2400],["2017-12-12",19500.0,20000.0,19400.0,19800.0,6640],["2017-12-13",19700.0,20000.0,19300.0,20000.0,3560],["2017-12-14",20050.0,20100.0,19450.0,19800.0,3790],["2017-12-15",19500.0,19800.0,19400.0,19400.0,3220],["2017-12-18",19750.0,19950.0,19400.0,19950.0,2000],["2017-12-19",19500.0,19900.0,19450.0,19900.0,3570],["2017-12-20",19500.0,19800.0,19450.0,19500.0,1080],["2017-12-21",19500.0,19500.0,19500.0,19500.0,2270],["2017-12-22",19500.0,19500.0,19300.0,19500.0,2950],["2017-12-25",19700.0,19700.0,19300.0,19300.0,4200],["2017-12-26",19300.0,19500.0,19300.0,19300.0,1180],["2017-12-27",19300.0,19700.0,19300.0,19700.0,1290],["2017-12-28",19250.0,19800.0,19250.0,19800.0,2130],["2017-12-29",19250.0,20500.0,19200.0,20400.0,5930],["2018-01-02",20000.0,20000.0,19500.0,20000.0,1640],["2018-01-03",20000.0,20000.0,19400.0,19900.0,1900],["2018-01-04",19450.0,19500.0,19450.0,19450.0,300],["2018-01-05",19500.0,19500.0,19350.0,19500.0,4160],["2018-01-08",19350.0,19500.0,19300.0,19300.0,1100],["2018-01-09",19750.0,19750.0,19250.0,19250.0,2780],["2018-01-10",19650.0,19700.0,19500.0,19700.0,1220],["2018-01-11",19300.0,19700.0,19300.0,19700.0,1300],["2018-01-12",19300.0,19300.0,19300.0,19300.0,1360],["2018-01-15",19300.0,19400.0,19200.0,19200.0,2700],["2018-01-16",19200.0,19400.0,19100.0,19100.0,1190],["2018-01-17",19100.0,19100.0,18500.0,19100.0,2120],["2018-01-18",18500.0,19200.0,18500.0,19200.0,2100],["2018-01-19",19000.0,19300.0,18900.0,19300.0,1660],["2018-01-22",19000.0,19300.0,19000.0,19300.0,1690],["2018-01-25",19000.0,19000.0,17950.0,19000.0,1300],["2018-01-26",18500.0,19000.0,18450.0,19000.0,2140],["2018-01-29",18800.0,19000.0,18600.0,19000.0,1400],["2018-01-30",18500.0,19000.0,17950.0,19000.0,5180],["2018-01-31",18300.0,18950.0,18100.0,18950.0,510],["2018-02-01",18700.0,19200.0,18500.0,19200.0,1070],["2018-02-02",19000.0,19300.0,19000.0,19300.0,1200],["2018-02-05",19300.0,19500.0,19000.0,19500.0,1270],["2018-02-06",18200.0,19500.0,18200.0,19500.0,1370],["2018-02-07",18900.0,19400.0,18200.0,19400.0,3100],["2018-02-08",18250.0,18900.0,18050.0,18900.0,2530],["2018-02-09",18150.0,19500.0,18000.0,19500.0,1820],["2018-02-12",19500.0,19500.0,18200.0,19300.0,3900],["2018-02-13",19200.0,19500.0,18300.0,19500.0,2640],["2018-02-21",19600.0,19600.0,19600.0,19600.0,1000],["2018-02-22",19600.0,19850.0,19600.0,19800.0,830],["2018-02-23",18600.0,19750.0,18600.0,19750.0,550],["2018-02-26",18600.0,19500.0,18500.0,19500.0,1390],["2018-02-27",19500.0,19500.0,19500.0,19500.0,1500],["2018-02-28",20000.0,20000.0,19900.0,19900.0,1200],["2018-03-01",18800.0,19400.0,18800.0,19400.0,1480],["2018-03-02",19400.0,19450.0,19400.0,19450.0,640],["2018-03-05",19100.0,19500.0,19100.0,19100.0,300],["2018-03-06",19000.0,19500.0,19000.0,19500.0,670],["2018-03-07",19200.0,19200.0,19200.0,19200.0,270],["2018-03-08",18600.0,19450.0,18550.0,19450.0,1740],["2018-03-09",19050.0,19050.0,18700.0,18700.0,2450],["2018-03-12",19000.0,19000.0,19000.0,19000.0,40],["2018-03-13",19000.0,19000.0,18950.0,18950.0,1020],["2018-03-14",19000.0,19000.0,18900.0,18900.0,830],["2018-03-15",18900.0,19000.0,18900.0,19000.0,660],["2018-03-16",18800.0,19000.0,18800.0,19000.0,370],["2018-03-19",19000.0,19000.0,18800.0,18800.0,1470],["2018-03-20",18800.0,19000.0,18800.0,19000.0,640],["2018-03-21",18900.0,19000.0,18900.0,19000.0,1160],["2018-03-22",19000.0,19000.0,18850.0,18850.0,500],["2018-03-23",18800.0,18900.0,18800.0,18900.0,1520],["2018-03-26",18800.0,18900.0,18600.0,18900.0,1220],["2018-03-27",18800.0,18900.0,18700.0,18900.0,800],["2018-03-28",18800.0,18800.0,18700.0,18700.0,1050],["2018-03-29",18600.0,18600.0,18550.0,18600.0,770],["2018-03-30",18550.0,19400.0,18550.0,19400.0,3030],["2018-04-02",18550.0,18550.0,18550.0,18550.0,1350],["2018-04-03",18600.0,18600.0,18500.0,18600.0,520],["2018-04-04",19000.0,19200.0,19000.0,19200.0,340],["2018-04-05",18600.0,19000.0,18600.0,19000.0,340],["2018-04-06",18700.0,19350.0,18600.0,18600.0,1310],["2018-04-09",18700.0,19300.0,18650.0,18650.0,700],["2018-04-10",18700.0,18800.0,18600.0,18650.0,1140],["2018-04-11",19300.0,19300.0,18600.0,19200.0,500],["2018-04-12",19200.0,19200.0,18500.0,18500.0,650],["2018-04-13",18600.0,18600.0,18450.0,18500.0,390],["2018-04-16",18500.0,18950.0,18500.0,18950.0,210],["2018-04-17",18650.0,18650.0,18600.0,18650.0,500],["2018-04-18",18550.0,18550.0,18450.0,18500.0,920],["2018-04-19",18500.0,18500.0,18500.0,18500.0,380],["2018-04-20",18500.0,19000.0,18000.0,19000.0,1260],["2018-04-23",18500.0,19000.0,18450.0,19000.0,400],["2018-04-24",18550.0,19000.0,18000.0,18900.0,920],["2018-04-26",18800.0,18900.0,18650.0,18650.0,1570],["2018-04-27",18450.0,19250.0,18450.0,19250.0,620],["2018-05-02",18600.0,18600.0,18300.0,18500.0,1280],["2018-05-03",18500.0,18500.0,18400.0,18400.0,230],["2018-05-04",18400.0,18400.0,18200.0,18200.0,310],["2018-05-07",18300.0,18300.0,18200.0,18200.0,680],["2018-05-08",18300.0,18300.0,18000.0,18200.0,1140],["2018-05-09",18200.0,18200.0,18100.0,18200.0,680],["2018-05-10",18000.0,18100.0,17800.0,18000.0,800],["2018-05-11",18000.0,18000.0,18000.0,18000.0,1000],["2018-05-14",18000.0,18000.0,18000.0,18000.0,2000],["2018-05-15",18200.0,18500.0,18200.0,18500.0,230],["2018-05-16",17900.0,18000.0,17850.0,18000.0,1010],["2018-05-17",19000.0,19100.0,19000.0,19100.0,240],["2018-05-18",17900.0,19000.0,17900.0,19000.0,1130],["2018-05-21",17900.0,18800.0,17900.0,18800.0,290],["2018-05-22",18000.0,18000.0,18000.0,18000.0,40],["2018-05-23",17900.0,17900.0,17850.0,17900.0,310],["2018-05-24",19000.0,19000.0,17850.0,17900.0,1270],["2018-05-25",17900.0,17900.0,17750.0,17750.0,410],["2018-05-28",17700.0,17750.0,17600.0,17700.0,5720],["2018-05-29",17550.0,17550.0,17500.0,17500.0,210],["2018-05-30",17500.0,17500.0,17100.0,17100.0,1260],["2018-05-31",17250.0,18100.0,17100.0,18100.0,530],["2018-06-01",17550.0,18200.0,17550.0,18200.0,70],["2018-06-04",18200.0,18200.0,18150.0,18150.0,1250],["2018-06-05",17700.0,18000.0,17600.0,18000.0,230],["2018-06-06",17700.0,17700.0,17600.0,17600.0,2190],["2018-06-07",18000.0,18000.0,18000.0,18000.0,400],["2018-06-08",18000.0,18000.0,18000.0,18000.0,1000],["2018-06-11",17400.0,19000.0,16750.0,19000.0,1470],["2018-06-12",19000.0,19000.0,19000.0,19000.0,500],["2018-06-13",18000.0,19000.0,18000.0,19000.0,1430],["2018-06-14",19000.0,19000.0,18500.0,18500.0,1330],["2018-06-15",18500.0,18500.0,18500.0,18500.0,200],["2018-06-18",18000.0,19750.0,17800.0,18600.0,82030],["2018-06-19",18000.0,19750.0,18000.0,18600.0,41100],["2018-06-20",19750.0,19800.0,18650.0,18650.0,21370],["2018-06-21",18700.0,19850.0,18650.0,18700.0,320],["2018-06-22",18750.0,18750.0,18700.0,18700.0,800],["2018-06-25",18750.0,18750.0,18750.0,18750.0,280],["2018-06-26",18750.0,18750.0,18750.0,18750.0,140],["2018-06-27",18750.0,18750.0,18750.0,18750.0,170],["2018-06-28",18750.0,18800.0,17500.0,18500.0,2220],["2018-06-29",18500.0,19000.0,18450.0,19000.0,1090],["2018-07-02",18600.0,18600.0,18400.0,18400.0,1150],["2018-07-03",18100.0,18100.0,18100.0,18100.0,160],["2018-07-04",18100.0,18100.0,18100.0,18100.0,280],["2018-07-05",18400.0,18500.0,18400.0,18500.0,1040],["2018-07-06",18400.0,18900.0,18300.0,18700.0,1350],["2018-07-09",18600.0,18600.0,18500.0,18600.0,560],["2018-07-10",18500.0,18500.0,18450.0,18450.0,560],["2018-07-11",18550.0,18900.0,18550.0,18900.0,500],["2018-07-12",18600.0,18850.0,18600.0,18850.0,480],["2018-07-13",18700.0,18800.0,18700.0,18800.0,440],["2018-07-16",18600.0,19000.0,18600.0,19000.0,240],["2018-07-17",18600.0,19000.0,18600.0,19000.0,240],["2018-07-18",18700.0,18700.0,18600.0,18600.0,540],["2018-07-19",18800.0,18800.0,18800.0,18800.0,500],["2018-07-20",18000.0,18500.0,18000.0,18500.0,480],["2018-07-23",18600.0,18600.0,18600.0,18600.0,420],["2018-07-24",18500.0,18700.0,18500.0,18550.0,320],["2018-07-25",18900.0,18900.0,18900.0,18900.0,300],["2018-07-26",18900.0,18900.0,18500.0,18500.0,390],["2018-07-27",18600.0,18900.0,18500.0,18900.0,600],["2018-07-30",18500.0,18500.0,18500.0,18500.0,230],["2018-07-31",18500.0,18600.0,18500.0,18600.0,1070],["2018-08-01",18900.0,18900.0,18900.0,18900.0,300],["2018-08-02",18500.0,18500.0,18500.0,18500.0,270],["2018-08-03",18500.0,18800.0,18500.0,18800.0,290],["2018-08-06",18500.0,18500.0,18450.0,18500.0,480],["2018-08-07",18950.0,19000.0,18950.0,19000.0,200],["2018-08-08",18550.0,19000.0,18500.0,19000.0,1700],["2018-08-09",18600.0,18600.0,18550.0,18550.0,400],["2018-08-10",18500.0,19000.0,18500.0,19000.0,1480],["2018-08-13",18600.0,18600.0,18500.0,18600.0,3080],["2018-08-14",18600.0,19000.0,18600.0,19000.0,410],["2018-08-15",18600.0,19000.0,18600.0,19000.0,1150],["2018-08-16",18600.0,19000.0,18600.0,19000.0,570],["2018-08-17",18700.0,19000.0,18600.0,19000.0,2770],["2018-08-20",18600.0,19000.0,18600.0,19000.0,600],["2018-08-21",18600.0,18900.0,18600.0,18900.0,440],["2018-08-22",18600.0,18600.0,18600.0,18600.0,350],["2018-08-23",18500.0,18600.0,18400.0,18400.0,3660],["2018-08-24",18500.0,19000.0,18400.0,19000.0,3010],["2018-08-27",18500.0,18900.0,18400.0,18900.0,1010],["2018-08-28",18500.0,18800.0,18450.0,18800.0,1270],["2018-08-29",18500.0,18800.0,18400.0,18800.0,5500],["2018-08-30",19000.0,19000.0,18500.0,18800.0,480],["2018-08-31",19000.0,19000.0,18450.0,19000.0,5460],["2018-09-04",19000.0,19000.0,19000.0,19000.0,300],["2018-09-05",18550.0,19000.0,18500.0,19000.0,460],["2018-09-06",18600.0,18950.0,18600.0,18950.0,450],["2018-09-07",18950.0,18950.0,18600.0,18950.0,530],["2018-09-10",18550.0,19000.0,18500.0,18550.0,2330],["2018-09-11",19000.0,19000.0,18350.0,19000.0,800],["2018-09-12",18900.0,18900.0,18900.0,18900.0,50],["2018-09-13",18950.0,18950.0,18400.0,18900.0,1880],["2018-09-14",19000.0,19000.0,18900.0,19000.0,310],["2018-09-17",18800.0,18800.0,18800.0,18800.0,130],["2018-09-18",18900.0,18900.0,18600.0,18900.0,230],["2018-09-19",18900.0,18900.0,18400.0,18900.0,690],["2018-09-20",18900.0,18900.0,18400.0,18900.0,230],["2018-09-21",18600.0,18800.0,18500.0,18800.0,220],["2018-09-24",18900.0,18900.0,18600.0,18600.0,300],["2018-09-25",18600.0,18600.0,18500.0,18500.0,1350],["2018-09-26",18900.0,18900.0,18500.0,18900.0,300],["2018-09-27",18600.0,18850.0,18400.0,18850.0,1260],["2018-09-28",18850.0,18850.0,18500.0,18850.0,860],["2018-10-01",18600.0,19000.0,18500.0,19000.0,350],["2018-10-02",19000.0,19000.0,19000.0,19000.0,20],["2018-10-03",18600.0,18900.0,18500.0,18900.0,150],["2018-10-04",18600.0,19000.0,18600.0,19000.0,200],["2018-10-05",19000.0,19000.0,18500.0,19000.0,360],["2018-10-08",18600.0,19000.0,18400.0,19000.0,530],["2018-10-09",18600.0,18600.0,18500.0,18500.0,210],["2018-10-10",18500.0,18500.0,17800.0,18500.0,2350],["2018-10-11",18500.0,18500.0,17800.0,17800.0,1330],["2018-10-12",17700.0,18500.0,17600.0,18500.0,1120],["2018-10-15",18800.0,19000.0,18100.0,19000.0,6440],["2018-10-16",18600.0,19000.0,18400.0,19000.0,3400],["2018-10-17",18700.0,18900.0,18700.0,18900.0,130],["2018-10-18",18900.0,19000.0,18300.0,19000.0,250],["2018-10-19",19000.0,19000.0,18450.0,18450.0,440],["2018-10-22",18500.0,18900.0,18400.0,18400.0,450],["2018-10-23",19500.0,19500.0,18500.0,19000.0,380],["2018-10-24",18400.0,19000.0,18100.0,19000.0,140],["2018-10-25",18500.0,19000.0,18500.0,19000.0,80],["2018-10-26",18300.0,19000.0,18300.0,19000.0,340],["2018-10-29",18300.0,18900.0,18200.0,18300.0,200],["2018-10-30",18300.0,19000.0,18300.0,19000.0,200],["2018-10-31",19000.0,19000.0,18150.0,19000.0,290],["2018-11-01",18900.0,18900.0,18900.0,18900.0,130],["2018-11-02",18300.0,19000.0,18000.0,19000.0,570],["2018-11-05",19000.0,19000.0,18300.0,18900.0,1000],["2018-11-06",18900.0,18900.0,18200.0,18900.0,1010],["2018-11-07",18000.0,18900.0,18000.0,18900.0,1540],["2018-11-08",18800.0,18800.0,18800.0,18800.0,600],["2018-11-09",18800.0,18800.0,18700.0,18700.0,350],["2018-11-12",18200.0,18500.0,17400.0,18500.0,1850],["2018-11-13",18450.0,18500.0,18100.0,18500.0,670],["2018-11-14",18800.0,19000.0,18000.0,19000.0,370],["2018-11-15",19000.0,19000.0,18100.0,18900.0,1050],["2018-11-16",19100.0,19100.0,18700.0,18700.0,2260],["2018-11-19",18100.0,19000.0,18100.0,19000.0,1280],["2018-11-20",18200.0,18900.0,18200.0,18900.0,260],["2018-11-21",19000.0,19000.0,18200.0,18200.0,460],["2018-11-22",18900.0,19000.0,18200.0,19000.0,210],["2018-11-23",19000.0,19000.0,18200.0,18900.0,850],["2018-11-26",18850.0,18900.0,18850.0,18900.0,400],["2018-11-27",18900.0,19000.0,18900.0,19000.0,850],["2018-11-28",18200.0,18850.0,18100.0,18850.0,390],["2018-11-29",18100.0,18900.0,18100.0,18900.0,390],["2018-11-30",19000.0,19000.0,18000.0,18000.0,820],["2018-12-03",18900.0,18900.0,18100.0,18900.0,1550],["2018-12-04",18900.0,18900.0,18900.0,18900.0,100],["2018-12-05",19000.0,19000.0,18900.0,18900.0,740],["2018-12-06",18200.0,18200.0,18200.0,18200.0,110],["2018-12-07",18900.0,18900.0,18000.0,18700.0,670],["2018-12-10",19000.0,19000.0,19000.0,19000.0,50],["2018-12-11",18500.0,19000.0,18500.0,19000.0,280],["2018-12-12",19000.0,19000.0,18000.0,19000.0,420],["2018-12-13",19000.0,19000.0,19000.0,19000.0,100],["2018-12-14",19000.0,19000.0,19000.0,19000.0,0],["2018-12-17",19000.0,19000.0,17750.0,19000.0,5530],["2018-12-18",19000.0,19000.0,18200.0,18900.0,550],["2018-12-19",19000.0,19000.0,19000.0,19000.0,200],["2018-12-20",18000.0,18950.0,18000.0,18750.0,800],["2018-12-21",18950.0,18950.0,18200.0,18700.0,940],["2018-12-24",18900.0,18900.0,18200.0,18750.0,550],["2018-12-25",18750.0,18950.0,18000.0,18850.0,3410],["2018-12-26",19000.0,19000.0,19000.0,19000.0,100],["2018-12-27",18150.0,18750.0,18150.0,18750.0,140],["2018-12-28",18900.0,18900.0,18000.0,18800.0,1700],["2019-01-02",18200.0,18200.0,18000.0,18200.0,640],["2019-01-03",18900.0,18900.0,18900.0,18900.0,100],["2019-01-04",18550.0,18550.0,18550.0,18550.0,200],["2019-01-07",18000.0,18750.0,18000.0,18600.0,2330],["2019-01-08",18650.0,19000.0,18000.0,19000.0,1280],["2019-01-09",19000.0,19000.0,18000.0,19000.0,1080],["2019-01-10",18700.0,19000.0,18700.0,19000.0,3200],["2019-01-11",19000.0,19000.0,19000.0,19000.0,100],["2019-01-14",18200.0,18400.0,18200.0,18400.0,200],["2019-01-15",18400.0,18800.0,18200.0,18800.0,590],["2019-01-16",18800.0,18800.0,18800.0,18800.0,100],["2019-01-17",18800.0,18800.0,18800.0,18800.0,80],["2019-01-18",18800.0,18800.0,18800.0,18800.0,100],["2019-01-21",18850.0,18850.0,18850.0,18850.0,20],["2019-01-22",18200.0,18700.0,18000.0,18700.0,880],["2019-01-23",18700.0,18700.0,18700.0,18700.0,50],["2019-01-24",18500.0,18500.0,18500.0,18500.0,100],["2019-01-25",18700.0,18750.0,18700.0,18750.0,100],["2019-01-28",18000.0,18750.0,17500.0,18000.0,6130],["2019-01-29",17800.0,18650.0,17800.0,18650.0,370],["2019-01-30",18700.0,18700.0,18000.0,18000.0,770],["2019-01-31",18400.0,18400.0,18400.0,18400.0,50],["2019-02-01",18300.0,18300.0,18300.0,18300.0,100],["2019-02-11",18300.0,18450.0,18300.0,18450.0,150],["2019-02-12",18200.0,18200.0,17600.0,18200.0,370],["2019-02-13",19000.0,19000.0,16950.0,17900.0,2820],["2019-02-14",18500.0,19000.0,16650.0,18000.0,6440],["2019-02-15",16750.0,17600.0,16750.0,17550.0,2560],["2019-02-18",17550.0,17550.0,16350.0,16500.0,12030],["2019-02-19",15550.0,17400.0,15550.0,17400.0,3050],["2019-02-20",17250.0,17800.0,16500.0,17000.0,4070],["2019-02-21",17000.0,17000.0,15850.0,16300.0,6330],["2019-02-22",15500.0,16400.0,15200.0,16400.0,4110],["2019-02-25",16400.0,16700.0,15400.0,16700.0,4090],["2019-02-26",15550.0,17100.0,15550.0,16700.0,3730],["2019-02-27",15700.0,16750.0,15700.0,16750.0,2960],["2019-02-28",16700.0,17900.0,16700.0,17750.0,1420],["2019-03-01",17750.0,17750.0,17500.0,17700.0,1600],["2019-03-04",17700.0,17700.0,16500.0,17700.0,710],["2019-03-05",17650.0,17650.0,17600.0,17650.0,650],["2019-03-06",16700.0,18000.0,16700.0,17950.0,730],["2019-03-07",19000.0,19000.0,18500.0,19000.0,1300],["2019-03-08",19000.0,19000.0,19000.0,19000.0,260],["2019-03-11",18900.0,18900.0,18900.0,18900.0,210],["2019-03-12",18500.0,18900.0,17600.0,18700.0,830],["2019-03-13",18500.0,18500.0,18500.0,18500.0,150],["2019-03-14",17250.0,19750.0,17250.0,18500.0,2230],["2019-03-15",18000.0,18000.0,18000.0,18000.0,250],["2019-03-18",18200.0,18200.0,17200.0,17900.0,900],["2019-03-19",16800.0,18050.0,16700.0,18050.0,1200],["2019-03-20",17150.0,18000.0,16850.0,18000.0,2010],["2019-03-21",18900.0,18900.0,18400.0,18400.0,350],["2019-03-22",18400.0,18400.0,18400.0,18400.0,0],["2019-03-25",17950.0,17950.0,17950.0,17950.0,10],["2019-03-26",17950.0,17950.0,16800.0,17000.0,570],["2019-03-27",17450.0,17450.0,17300.0,17300.0,250],["2019-03-28",17500.0,17700.0,16300.0,17700.0,510],["2019-03-29",17500.0,17950.0,17200.0,17200.0,980],["2019-04-01",17200.0,17200.0,17200.0,17200.0,150],["2019-04-02",17450.0,17600.0,16050.0,17450.0,1260],["2019-04-03",16500.0,17450.0,16500.0,16500.0,300],["2019-04-04",17450.0,17450.0,15600.0,17250.0,1120],["2019-04-05",17450.0,17450.0,16500.0,16500.0,200],["2019-04-08",17200.0,17400.0,15500.0,17400.0,760],["2019-04-09",16300.0,17950.0,16250.0,17900.0,1250],["2019-04-10",17900.0,19000.0,17900.0,19000.0,600],["2019-04-11",18700.0,19000.0,18700.0,19000.0,480],["2019-04-12",19000.0,19000.0,19000.0,19000.0,450],["2019-04-16",19000.0,19000.0,19000.0,19000.0,250],["2019-04-17",19000.0,19000.0,19000.0,19000.0,100],["2019-04-18",19000.0,19000.0,17800.0,17800.0,60],["2019-04-19",19000.0,19000.0,16650.0,19000.0,210],["2019-04-22",17700.0,19000.0,17700.0,19000.0,1150],["2019-04-23",19000.0,19000.0,17700.0,17700.0,100],["2019-04-24",18800.0,18800.0,18800.0,18800.0,230],["2019-04-25",17500.0,18800.0,17500.0,18800.0,110],["2019-04-26",17500.0,18800.0,17500.0,18800.0,200],["2019-05-02",18800.0,18800.0,18800.0,18800.0,0],["2019-05-03",17500.0,18900.0,17500.0,18900.0,270],["2019-05-06",18800.0,18800.0,18800.0,18800.0,50],["2019-05-07",17600.0,18900.0,17600.0,18900.0,250],["2019-05-08",18000.0,18800.0,18000.0,18800.0,140],["2019-05-09",17700.0,18900.0,17700.0,17800.0,250],["2019-05-10",18800.0,18800.0,18800.0,18800.0,130],["2019-05-13",18900.0,18900.0,17550.0,18800.0,190],["2019-05-14",18000.0,18600.0,18000.0,18600.0,210],["2019-05-15",17400.0,18900.0,17400.0,18800.0,370],["2019-05-16",18900.0,18900.0,18900.0,18900.0,50],["2019-05-17",17750.0,18000.0,17750.0,18000.0,80],["2019-05-20",18600.0,18700.0,18600.0,18700.0,60],["2019-05-21",18700.0,18700.0,17600.0,18700.0,230],["2019-05-22",17600.0,18700.0,17500.0,18700.0,800],["2019-05-23",18700.0,18700.0,17500.0,18700.0,310],["2019-05-24",18700.0,18800.0,18700.0,18800.0,80],["2019-05-27",18000.0,18700.0,17600.0,18700.0,220],["2019-05-28",18000.0,18000.0,18000.0,18000.0,70],["2019-05-29",16900.0,17900.0,16900.0,17900.0,480],["2019-05-30",16800.0,18500.0,16800.0,18300.0,830],["2019-05-31",18400.0,18400.0,18400.0,18400.0,1000],["2019-06-03",18400.0,18400.0,18400.0,18400.0,4000],["2019-06-04",17200.0,18400.0,17200.0,18400.0,1020],["2019-06-05",17300.0,18400.0,17300.0,18400.0,450],["2019-06-06",18400.0,18400.0,18400.0,18400.0,0],["2019-06-07",18400.0,18400.0,18400.0,18400.0,0],["2019-06-10",18400.0,18400.0,18400.0,18400.0,700],["2019-06-11",17400.0,18100.0,17350.0,18100.0,940],["2019-06-12",17050.0,18500.0,17050.0,18500.0,4760],["2019-06-13",18400.0,18400.0,17850.0,18300.0,1650],["2019-06-14",18150.0,18200.0,18150.0,18150.0,560],["2019-06-17",18050.0,18050.0,18050.0,18050.0,10],["2019-06-18",18050.0,18050.0,18050.0,18050.0,300],["2019-06-19",18250.0,18250.0,17050.0,18200.0,700],["2019-06-20",17000.0,18400.0,17000.0,18400.0,1350],["2019-06-21",18400.0,18400.0,18400.0,18400.0,0],["2019-06-24",17200.0,18300.0,17200.0,18300.0,380],["2019-06-25",18400.0,18400.0,17400.0,18150.0,1820],["2019-06-26",18200.0,18200.0,18200.0,18200.0,100],["2019-06-27",17200.0,18100.0,17150.0,18100.0,690],["2019-06-28",18100.0,18100.0,18100.0,18100.0,0],["2019-07-01",18300.0,18300.0,17150.0,17950.0,230],["2019-07-02",18000.0,18000.0,17200.0,17950.0,820],["2019-07-03",18200.0,18200.0,17500.0,18050.0,660],["2019-07-04",17200.0,18100.0,17200.0,18100.0,520],["2019-07-05",18100.0,18500.0,17950.0,18500.0,1740],["2019-07-08",18500.0,18500.0,18500.0,18500.0,0],["2019-07-09",18500.0,18500.0,18500.0,18500.0,200],["2019-07-10",17500.0,18500.0,17500.0,18000.0,860],["2019-07-11",18200.0,18200.0,18200.0,18200.0,100],["2019-07-12",17100.0,18200.0,17100.0,18200.0,470],["2019-07-15",18000.0,18000.0,18000.0,18000.0,350],["2019-07-16",17050.0,18450.0,17050.0,17500.0,430],["2019-07-17",18000.0,18000.0,18000.0,18000.0,150],["2019-07-18",17500.0,17950.0,17500.0,17500.0,390],["2019-07-19",18500.0,18500.0,18500.0,18500.0,50],["2019-07-22",18000.0,18100.0,18000.0,18100.0,270],["2019-07-23",17500.0,18000.0,17500.0,18000.0,220],["2019-07-24",17950.0,18000.0,17950.0,18000.0,730],["2019-07-25",17000.0,18000.0,17000.0,18000.0,1300],["2019-07-26",16800.0,18000.0,16800.0,18000.0,160],["2019-07-29",17100.0,17100.0,17100.0,17100.0,200],["2019-07-30",17100.0,17950.0,17100.0,17950.0,2330],["2019-07-31",18000.0,18000.0,18000.0,18000.0,1200],["2019-08-01",17900.0,18000.0,17500.0,18000.0,1450],["2019-08-02",17100.0,17100.0,17000.0,17000.0,2000],["2019-08-05",17900.0,17900.0,17900.0,17900.0,50],["2019-08-06",17900.0,17900.0,17900.0,17900.0,0],["2019-08-07",17900.0,17900.0,17900.0,17900.0,0],["2019-08-08",17700.0,17700.0,17700.0,17700.0,200],["2019-08-09",17700.0,17700.0,17700.0,17700.0,0],["2019-08-12",17000.0,17600.0,17000.0,17600.0,3820],["2019-08-13",16800.0,17400.0,16800.0,17400.0,560],["2019-08-14",17600.0,17650.0,17600.0,17650.0,250],["2019-08-15",17650.0,17650.0,17650.0,17650.0,200],["2019-08-16",17000.0,17400.0,17000.0,17400.0,1050],["2019-08-19",16500.0,17400.0,16500.0,17400.0,1090],["2019-08-20",16500.0,17400.0,16500.0,16800.0,770],["2019-08-21",17300.0,17350.0,16300.0,17200.0,500],["2019-08-22",16500.0,17400.0,16500.0,17400.0,2590],["2019-08-23",17500.0,17500.0,16550.0,17500.0,310],["2019-08-26",17500.0,17500.0,17500.0,17500.0,0],["2019-08-27",17250.0,17250.0,16600.0,16600.0,340],["2019-08-28",15450.0,17700.0,15450.0,17000.0,3100],["2019-08-29",17500.0,17500.0,17500.0,17500.0,100],["2019-08-30",16700.0,17500.0,16700.0,17400.0,1120],["2019-09-03",16300.0,17050.0,16300.0,17050.0,250],["2019-09-04",16250.0,17400.0,16250.0,17400.0,980],["2019-09-05",17200.0,17200.0,17200.0,17200.0,50],["2019-09-06",16200.0,17450.0,16200.0,17350.0,220],["2019-09-09",17200.0,17200.0,17200.0,17200.0,100],["2019-09-10",18100.0,18100.0,17450.0,17450.0,220],["2019-09-11",18200.0,18200.0,16600.0,17100.0,720],["2019-09-12",17800.0,17800.0,17800.0,17800.0,30],["2019-09-13",16650.0,16950.0,16600.0,16950.0,2260],["2019-09-16",17300.0,17300.0,16100.0,16850.0,2290],["2019-09-17",16850.0,16850.0,16850.0,16850.0,50],["2019-09-18",16500.0,16700.0,16500.0,16700.0,1170],["2019-09-19",15600.0,16600.0,15600.0,16500.0,630],["2019-09-20",17400.0,17400.0,15500.0,16600.0,1110],["2019-09-23",16000.0,16550.0,15500.0,16550.0,2440],["2019-09-24",16900.0,16900.0,15800.0,16600.0,890],["2019-09-25",16500.0,16500.0,16500.0,16500.0,500],["2019-09-26",16600.0,16600.0,15800.0,16600.0,1360],["2019-09-27",16600.0,17000.0,16000.0,17000.0,540],["2019-09-30",17200.0,17200.0,17200.0,17200.0,650],["2019-10-01",16250.0,17100.0,16100.0,17100.0,910],["2019-10-02",17000.0,17100.0,17000.0,17100.0,690],["2019-10-03",17000.0,17000.0,17000.0,17000.0,20],["2019-10-04",16100.0,16100.0,16100.0,16100.0,500],["2019-10-07",16800.0,16800.0,15700.0,16800.0,780],["2019-10-08",16850.0,16850.0,15800.0,16700.0,290],["2019-10-09",16750.0,16750.0,16750.0,16750.0,50],["2019-10-10",16750.0,16750.0,16750.0,16750.0,200],["2019-10-11",15800.0,16900.0,15800.0,16800.0,440],["2019-10-14",16800.0,16800.0,16050.0,16800.0,300],["2019-10-15",16800.0,16800.0,16800.0,16800.0,50],["2019-10-16",16800.0,16800.0,16800.0,16800.0,150],["2019-10-17",16300.0,16700.0,16000.0,16700.0,430],["2019-10-18",16000.0,16500.0,15800.0,16000.0,1220],["2019-10-21",16700.0,16700.0,16500.0,16500.0,400],["2019-10-22",15700.0,16800.0,15500.0,16800.0,670],["2019-10-23",16000.0,16000.0,15850.0,15850.0,230],["2019-10-24",16500.0,16900.0,16500.0,16700.0,1170],["2019-10-25",16000.0,16700.0,16000.0,16700.0,240],["2019-10-28",16700.0,16700.0,16700.0,16700.0,0],["2019-10-29",15800.0,16350.0,15800.0,16300.0,590],["2019-10-30",16300.0,16300.0,16300.0,16300.0,50],["2019-10-31",15500.0,16300.0,15500.0,16300.0,210],["2019-11-01",15750.0,16450.0,15750.0,16450.0,540],["2019-11-04",15800.0,16500.0,15800.0,16500.0,420],["2019-11-05",15500.0,16500.0,15500.0,16400.0,1890],["2019-11-06",16450.0,16450.0,15700.0,16300.0,600],["2019-11-07",16500.0,16500.0,15500.0,16400.0,930],["2019-11-08",15800.0,16300.0,15800.0,16300.0,550],["2019-11-11",15700.0,16300.0,15700.0,16300.0,90],["2019-11-12",15600.0,16450.0,15600.0,16300.0,590],["2019-11-13",15700.0,17300.0,15700.0,15700.0,1140],["2019-11-14",16500.0,16500.0,15500.0,16200.0,400],["2019-11-15",16200.0,16300.0,16200.0,16300.0,540],["2019-11-18",15300.0,16300.0,15300.0,16300.0,480],["2019-11-19",15300.0,16250.0,15300.0,16250.0,1010],["2019-11-20",16250.0,16250.0,16250.0,16250.0,0],["2019-11-21",15900.0,15900.0,15900.0,15900.0,100],["2019-11-22",15900.0,15950.0,15900.0,15950.0,550],["2019-11-25",15200.0,15200.0,15200.0,15200.0,60],["2019-11-26",15950.0,15950.0,15950.0,15950.0,100],["2019-11-27",15950.0,15950.0,15950.0,15950.0,100],["2019-11-28",16300.0,16300.0,15200.0,16200.0,290],["2019-11-29",15350.0,16000.0,15250.0,16000.0,590],["2019-12-02",17050.0,17100.0,15000.0,17000.0,1810],["2019-12-03",17000.0,17000.0,17000.0,17000.0,0],["2019-12-04",17000.0,17000.0,15850.0,15850.0,80],["2019-12-05",16500.0,16500.0,15400.0,16300.0,160],["2019-12-06",15300.0,16300.0,15300.0,16300.0,810],["2019-12-09",16300.0,16300.0,15450.0,15450.0,100],["2019-12-10",16100.0,16100.0,16100.0,16100.0,50],["2019-12-11",16000.0,16000.0,15500.0,15500.0,80],["2019-12-12",15000.0,15800.0,15000.0,15700.0,620],["2019-12-13",15050.0,16100.0,15050.0,16100.0,740],["2019-12-16",15900.0,16000.0,15800.0,16000.0,1050],["2019-12-17",16000.0,16800.0,15000.0,16800.0,2230],["2019-12-18",16700.0,16700.0,15650.0,16400.0,1110],["2019-12-19",15300.0,15300.0,15300.0,15300.0,130],["2019-12-20",16200.0,16200.0,14500.0,16100.0,1450],["2019-12-23",16100.0,16100.0,15100.0,15100.0,200],["2019-12-24",15950.0,16100.0,15950.0,16100.0,1400],["2019-12-25",16500.0,16500.0,16500.0,16500.0,1350],["2019-12-26",16400.0,16500.0,16400.0,16400.0,1040],["2019-12-27",16300.0,16300.0,16300.0,16300.0,100],["2019-12-30",15400.0,15400.0,15400.0,15400.0,100],["2019-12-31",15100.0,15100.0,15100.0,15100.0,20],["2020-01-02",16150.0,16150.0,15000.0,16150.0,610],["2020-01-03",15300.0,16400.0,15300.0,16400.0,1170],["2020-01-06",15450.0,16300.0,15450.0,16300.0,80],["2020-01-07",16600.0,16600.0,15500.0,16500.0,370],["2020-01-08",16450.0,16450.0,16450.0,16450.0,100],["2020-01-09",16500.0,16500.0,15500.0,15500.0,170],["2020-01-10",16100.0,16100.0,15050.0,15900.0,920],["2020-01-13",16500.0,16500.0,15050.0,16000.0,180],["2020-01-14",16200.0,16200.0,16200.0,16200.0,600],["2020-01-15",15500.0,15500.0,15200.0,15200.0,350],["2020-01-16",15500.0,16000.0,15500.0,16000.0,220],["2020-01-17",16000.0,16000.0,16000.0,16000.0,900],["2020-01-20",15050.0,15900.0,15050.0,15900.0,280],["2020-01-21",15900.0,15900.0,15900.0,15900.0,150],["2020-01-22",16000.0,16100.0,16000.0,16100.0,430],["2020-01-30",16100.0,16100.0,15400.0,16100.0,170],["2020-01-31",16400.0,16400.0,16400.0,16400.0,50],["2020-02-03",16300.0,16400.0,15400.0,16400.0,980],["2020-02-04",16500.0,16500.0,15350.0,16500.0,230],["2020-02-05",16500.0,16500.0,16500.0,16500.0,400],["2020-02-06",15450.0,16200.0,15450.0,16200.0,130],["2020-02-07",16200.0,16450.0,15450.0,16450.0,390],["2020-02-10",16450.0,16450.0,16450.0,16450.0,930],["2020-02-11",15400.0,15400.0,15400.0,15400.0,410],["2020-02-12",14500.0,16450.0,14500.0,16450.0,1000],["2020-02-13",15550.0,16450.0,15500.0,16450.0,390],["2020-02-14",15500.0,16400.0,15500.0,16400.0,180],["2020-02-17",16300.0,16400.0,15450.0,16400.0,780],["2020-02-18",16350.0,16700.0,16350.0,16650.0,560],["2020-02-19",16500.0,16500.0,16500.0,16500.0,750],["2020-02-20",16500.0,16500.0,15400.0,16350.0,1030],["2020-02-21",15250.0,16450.0,15250.0,16450.0,950],["2020-02-24",15300.0,16400.0,15300.0,15350.0,560],["2020-02-25",16300.0,16350.0,14400.0,16350.0,1830],["2020-02-26",17000.0,17000.0,17000.0,17000.0,340],["2020-02-27",17000.0,17000.0,17000.0,17000.0,0],["2020-02-28",16600.0,16900.0,16600.0,16900.0,990],["2020-03-02",15750.0,16900.0,15750.0,16900.0,300],["2020-03-03",16500.0,17900.0,16500.0,17900.0,70],["2020-03-04",16650.0,17500.0,16650.0,17500.0,590],["2020-03-05",16300.0,16300.0,16300.0,16300.0,850],["2020-03-06",17300.0,17300.0,17200.0,17200.0,300],["2020-03-09",17200.0,17200.0,17200.0,17200.0,100],["2020-03-10",17100.0,17100.0,17100.0,17100.0,100],["2020-03-11",16100.0,17100.0,16100.0,17100.0,310],["2020-03-12",17200.0,17200.0,17200.0,17200.0,50],["2020-03-13",17000.0,17000.0,17000.0,17000.0,200],["2020-03-16",17000.0,17000.0,17000.0,17000.0,50],["2020-03-17",17000.0,17000.0,17000.0,17000.0,70],["2020-03-18",15850.0,16500.0,15850.0,16500.0,130],["2020-03-19",16500.0,16500.0,16500.0,16500.0,0],["2020-03-20",16500.0,16500.0,16500.0,16500.0,0],["2020-03-23",16500.0,16500.0,16500.0,16500.0,0],["2020-03-24",16500.0,16500.0,16500.0,16500.0,0],["2020-03-25",16900.0,16900.0,16900.0,16900.0,200],["2020-03-26",16600.0,16600.0,16600.0,16600.0,150],["2020-03-27",15450.0,16600.0,15450.0,16600.0,230],["2020-03-30",16600.0,16600.0,16600.0,16600.0,20],["2020-03-31",17000.0,17000.0,15450.0,16400.0,740],["2020-04-01",17000.0,17000.0,17000.0,17000.0,50],["2020-04-03",17000.0,17000.0,16900.0,16900.0,700],["2020-04-06",16800.0,16800.0,16800.0,16800.0,300],["2020-04-07",17000.0,17000.0,17000.0,17000.0,150],["2020-04-08",17000.0,17000.0,17000.0,17000.0,0],["2020-04-09",17000.0,17000.0,15850.0,17000.0,290],["2020-04-10",15850.0,17000.0,15850.0,17000.0,360],["2020-04-13",17000.0,17000.0,17000.0,17000.0,0],["2020-04-14",15900.0,15900.0,15900.0,15900.0,160],["2020-04-15",16600.0,16600.0,16500.0,16500.0,150],["2020-04-16",15500.0,16350.0,15500.0,16350.0,450],["2020-04-17",16350.0,16350.0,16350.0,16350.0,250],["2020-04-20",15300.0,16500.0,15300.0,16500.0,70],["2020-04-21",15400.0,16400.0,15400.0,16400.0,70],["2020-04-22",16400.0,16400.0,16400.0,16400.0,110],["2020-04-23",15450.0,16450.0,15450.0,16450.0,260],["2020-04-24",16450.0,16450.0,16450.0,16450.0,50],["2020-04-27",17000.0,17000.0,17000.0,17000.0,130],["2020-04-28",17000.0,17000.0,17000.0,17000.0,0],["2020-04-29",17000.0,17000.0,17000.0,17000.0,90],["2020-05-04",17000.0,17000.0,17000.0,17000.0,10],["2020-05-05",17000.0,17000.0,17000.0,17000.0,0],["2020-05-06",17500.0,17500.0,16000.0,17000.0,240],["2020-05-07",17000.0,17000.0,17000.0,17000.0,50],["2020-05-08",15850.0,17000.0,15850.0,17000.0,240],["2020-05-11",16900.0,16900.0,16900.0,16900.0,110],["2020-05-12",17000.0,17000.0,17000.0,17000.0,20],["2020-05-13",17000.0,17000.0,17000.0,17000.0,100],["2020-05-14",17000.0,17000.0,17000.0,17000.0,50],["2020-05-15",17000.0,17000.0,17000.0,17000.0,20],["2020-05-18",17000.0,17000.0,17000.0,17000.0,50],["2020-05-19",16000.0,16900.0,16000.0,16900.0,550],["2020-05-20",15800.0,16900.0,15800.0,16900.0,1850],["2020-05-21",16900.0,16900.0,16900.0,16900.0,200],["2020-05-22",16900.0,16900.0,16900.0,16900.0,200],["2020-05-25",16900.0,16900.0,16900.0,16900.0,110],["2020-05-26",16900.0,16900.0,16900.0,16900.0,0],["2020-05-27",15750.0,15750.0,15750.0,15750.0,290],["2020-05-28",15000.0,15000.0,15000.0,15000.0,110],["2020-05-29",15000.0,15500.0,14900.0,15500.0,170],["2020-06-01",14500.0,15800.0,14500.0,15800.0,1250],["2020-06-02",14850.0,16000.0,14850.0,16000.0,2100],["2020-06-03",17000.0,17000.0,16900.0,16900.0,160],["2020-06-04",16900.0,16900.0,16900.0,16900.0,0],["2020-06-05",16800.0,16800.0,16800.0,16800.0,170],["2020-06-08",16900.0,16900.0,15700.0,15700.0,780],["2020-06-09",16750.0,16750.0,15100.0,15150.0,1400],["2020-06-10",16100.0,16100.0,16100.0,16100.0,490],["2020-06-11",16700.0,16700.0,16500.0,16500.0,110],["2020-06-12",16100.0,16100.0,16100.0,16100.0,10],["2020-06-15",15050.0,15050.0,15050.0,15050.0,630],["2020-06-16",14050.0,15500.0,14050.0,15500.0,3250],["2020-06-17",15500.0,15750.0,14500.0,15750.0,620],["2020-06-18",15750.0,16000.0,15100.0,16000.0,2370],["2020-06-19",16000.0,17050.0,15100.0,15100.0,2860],["2020-06-22",15200.0,15200.0,15200.0,15200.0,350],["2020-06-23",14950.0,15700.0,14950.0,15700.0,1110],["2020-06-24",14900.0,15600.0,14650.0,15600.0,1060],["2020-06-25",15000.0,15950.0,15000.0,15950.0,430],["2020-06-26",15400.0,15400.0,15400.0,15400.0,10],["2020-06-29",15450.0,15450.0,15450.0,15450.0,10],["2020-06-30",14450.0,15600.0,14450.0,14600.0,1660],["2020-07-01",15450.0,15450.0,15300.0,15450.0,1620],["2020-07-02",15350.0,16500.0,15350.0,16500.0,2200],["2020-07-03",16400.0,16500.0,15350.0,16500.0,1140],["2020-07-06",16400.0,16500.0,16400.0,16500.0,300],["2020-07-07",16500.0,16500.0,16500.0,16500.0,0],["2020-07-08",15800.0,15800.0,15800.0,15800.0,1000],["2020-07-09",14800.0,15600.0,14750.0,14950.0,2470],["2020-07-10",15600.0,15600.0,14950.0,14950.0,20],["2020-07-13",15950.0,15950.0,14350.0,15950.0,390],["2020-07-14",15950.0,15950.0,15450.0,15700.0,1870],["2020-07-15",14700.0,14700.0,14700.0,14700.0,220],["2020-07-16",15000.0,15000.0,15000.0,15000.0,10],["2020-07-17",14500.0,15000.0,14500.0,15000.0,970],["2020-07-20",15000.0,15000.0,14300.0,15000.0,740],["2020-07-21",16000.0,16000.0,14100.0,14100.0,690],["2020-07-22",14950.0,15050.0,14200.0,15050.0,700],["2020-07-23",15000.0,16000.0,15000.0,16000.0,810],["2020-07-24",16800.0,16800.0,15000.0,16800.0,840],["2020-07-27",16800.0,16800.0,16800.0,16800.0,120],["2020-07-28",16800.0,16800.0,16800.0,16800.0,10],["2020-07-29",16800.0,16800.0,16800.0,16800.0,0],["2020-07-30",16800.0,16800.0,16800.0,16800.0,0],["2020-07-31",16800.0,17800.0,16800.0,17800.0,100],["2020-08-03",16600.0,17300.0,16600.0,16700.0,200],["2020-08-04",15700.0,16400.0,15600.0,16400.0,1790],["2020-08-05",16400.0,16500.0,15400.0,15900.0,2050],["2020-08-06",16500.0,16500.0,16500.0,16500.0,10],["2020-08-07",15350.0,15350.0,15350.0,15350.0,370],["2020-08-10",14800.0,15350.0,14800.0,15350.0,480],["2020-08-11",15050.0,15650.0,15000.0,15650.0,1120],["2020-08-12",14650.0,14650.0,14650.0,14650.0,10],["2020-08-13",15500.0,15650.0,15500.0,15650.0,880],["2020-08-14",15500.0,15650.0,15500.0,15650.0,2060],["2020-08-17",16000.0,16000.0,16000.0,16000.0,120],["2020-08-18",16000.0,16800.0,15000.0,16500.0,1810],["2020-08-19",15500.0,16400.0,15500.0,16400.0,2020],["2020-08-20",16700.0,16700.0,15300.0,16000.0,50],["2020-08-21",16000.0,16000.0,16000.0,16000.0,0],["2020-08-24",15100.0,15100.0,15100.0,15100.0,10],["2020-08-25",16100.0,16100.0,14700.0,15750.0,180],["2020-08-26",16000.0,16000.0,15000.0,15750.0,1150],["2020-08-27",15000.0,16700.0,15000.0,16700.0,1620],["2020-08-28",15700.0,16700.0,15700.0,16700.0,1010],["2020-08-31",16500.0,16500.0,15600.0,15600.0,30],["2020-09-01",16650.0,16650.0,16500.0,16500.0,90],["2020-09-03",15500.0,16400.0,15400.0,15450.0,440],["2020-09-04",15900.0,16000.0,15900.0,16000.0,350],["2020-09-07",16000.0,16000.0,16000.0,16000.0,50],["2020-09-08",15050.0,15050.0,15050.0,15050.0,370],["2020-09-09",15500.0,15500.0,15400.0,15500.0,660],["2020-09-10",14600.0,14600.0,14600.0,14600.0,10],["2020-09-11",14800.0,14800.0,14500.0,14500.0,310],["2020-09-14",14500.0,14700.0,14500.0,14700.0,110],["2020-09-15",14700.0,15000.0,14600.0,15000.0,720],["2020-09-16",15700.0,15800.0,15500.0,15700.0,260],["2020-09-17",15650.0,15650.0,15650.0,15650.0,100],["2020-09-18",16000.0,16000.0,14700.0,16000.0,1340],["2020-09-21",15000.0,15000.0,15000.0,15000.0,420],["2020-09-22",15850.0,15850.0,14700.0,15500.0,260],["2020-09-23",15900.0,15900.0,15700.0,15700.0,170],["2020-09-24",14700.0,15600.0,14700.0,15600.0,600],["2020-09-25",15050.0,15050.0,15050.0,15050.0,600],["2020-09-28",15000.0,15000.0,15000.0,15000.0,100],["2020-09-29",14200.0,15000.0,14200.0,14950.0,800],["2020-09-30",15000.0,15000.0,15000.0,15000.0,100],["2020-10-01",14200.0,14800.0,14000.0,14800.0,940],["2020-10-02",14800.0,15200.0,14800.0,15200.0,900],["2020-10-05",15300.0,15300.0,15300.0,15300.0,130],["2020-10-06",14400.0,15300.0,14400.0,15300.0,200],["2020-10-07",15300.0,15300.0,15300.0,15300.0,0],["2020-10-08",14300.0,15900.0,14300.0,15900.0,1130],["2020-10-09",15700.0,15700.0,15700.0,15700.0,100],["2020-10-12",15700.0,15700.0,15700.0,15700.0,100],["2020-10-13",15000.0,15750.0,15000.0,15450.0,340],["2020-10-14",15000.0,15200.0,15000.0,15200.0,100],["2020-10-15",15150.0,15150.0,15150.0,15150.0,120],["2020-10-16",14150.0,15500.0,14100.0,15400.0,1610],["2020-10-19",14400.0,15000.0,14400.0,15000.0,290],["2020-10-20",14950.0,15000.0,14950.0,15000.0,660],["2020-10-21",14000.0,14950.0,14000.0,14950.0,620],["2020-10-22",15000.0,15000.0,14000.0,15000.0,160],["2020-10-23",13950.0,15700.0,13950.0,15700.0,50],["2020-10-26",15500.0,15500.0,15500.0,15500.0,100],["2020-10-27",15500.0,15500.0,15500.0,15500.0,100],["2020-10-28",15750.0,15750.0,15750.0,15750.0,100],["2020-10-29",15650.0,15650.0,15650.0,15650.0,300],["2020-10-30",15700.0,15700.0,15700.0,15700.0,100],["2020-11-02",15700.0,15700.0,15700.0,15700.0,90],["2020-11-03",15700.0,15700.0,14700.0,15400.0,1100],["2020-11-04",15350.0,15350.0,15350.0,15350.0,50],["2020-11-05",14300.0,14900.0,14300.0,14900.0,1520],["2020-11-06",15650.0,15650.0,13900.0,15600.0,460],["2020-11-09",15000.0,15000.0,15000.0,15000.0,100],["2020-11-10",15350.0,15350.0,15350.0,15350.0,0],["2020-11-11",14400.0,15000.0,14350.0,15000.0,880],["2020-11-12",14000.0,15000.0,14000.0,15000.0,230],["2020-11-13",14000.0,14950.0,14000.0,14950.0,220],["2020-11-16",14000.0,15250.0,13950.0,14950.0,460],["2020-11-17",14000.0,14000.0,14000.0,14000.0,100],["2020-11-18",13050.0,14700.0,13050.0,14700.0,1880],["2020-11-19",13700.0,14700.0,13700.0,13750.0,210],["2020-11-20",13700.0,14000.0,13700.0,14000.0,1150],["2020-11-23",13050.0,14600.0,13050.0,14000.0,280],["2020-11-24",13050.0,14000.0,13050.0,14000.0,260],["2020-11-25",14250.0,14300.0,13100.0,13900.0,3150],["2020-11-26",14000.0,14000.0,13400.0,13400.0,20],["2020-11-27",13400.0,14000.0,13400.0,14000.0,370],["2020-11-30",14000.0,14000.0,13050.0,13500.0,970],["2020-12-01",13500.0,13500.0,13100.0,13500.0,530],["2020-12-02",13500.0,13950.0,12600.0,13950.0,2680],["2020-12-03",13000.0,13900.0,13000.0,13900.0,1230],["2020-12-04",13450.0,13450.0,13450.0,13450.0,10],["2020-12-07",12550.0,13200.0,12550.0,13200.0,2600],["2020-12-08",12700.0,13850.0,12300.0,13800.0,560],["2020-12-09",12850.0,13850.0,12850.0,13850.0,2630],["2020-12-10",13000.0,13850.0,13000.0,13800.0,690],["2020-12-11",13700.0,13800.0,13700.0,13800.0,520],["2020-12-14",13400.0,13400.0,13400.0,13400.0,10],["2020-12-15",13900.0,13900.0,12800.0,13800.0,500],["2020-12-16",12900.0,13750.0,12900.0,13750.0,870],["2020-12-17",13950.0,13950.0,13150.0,13150.0,150],["2020-12-18",13900.0,13900.0,13050.0,13850.0,480],["2020-12-21",13050.0,13950.0,13050.0,13950.0,230],["2020-12-22",13000.0,13750.0,13000.0,13750.0,2360],["2020-12-23",12900.0,13550.0,12900.0,13550.0,210],["2020-12-24",12900.0,12900.0,12900.0,12900.0,10],["2020-12-25",13350.0,13350.0,12900.0,13350.0,300],["2020-12-28",13350.0,13350.0,12500.0,13150.0,2990],["2020-12-29",12500.0,13350.0,12350.0,13350.0,6020],["2020-12-30",12450.0,13000.0,12450.0,12900.0,1210],["2020-12-31",12050.0,13350.0,12050.0,13000.0,3360],["2021-01-04",13650.0,13650.0,12150.0,13300.0,1300],["2021-01-05",12450.0,13250.0,12450.0,13000.0,400],["2021-01-06",13300.0,13300.0,12900.0,12900.0,2900],["2021-01-07",12400.0,12900.0,12300.0,12900.0,2300],["2021-01-08",12950.0,13150.0,12000.0,13150.0,4100],["2021-01-11",12300.0,12950.0,12300.0,12950.0,200],["2021-01-12",12950.0,12950.0,12150.0,12200.0,300],["2021-01-13",12200.0,12800.0,12100.0,12100.0,5400],["2021-01-14",12650.0,12650.0,12200.0,12600.0,3100],["2021-01-15",12100.0,13350.0,12100.0,13000.0,5200],["2021-01-18",13500.0,13500.0,12250.0,13000.0,700],["2021-01-19",13000.0,13000.0,12250.0,12300.0,1500],["2021-01-20",12850.0,12850.0,12800.0,12850.0,1200],["2021-01-21",13100.0,13200.0,12850.0,12850.0,1200],["2021-01-22",13450.0,13450.0,12850.0,13150.0,700],["2021-01-25",13150.0,13150.0,13150.0,13150.0,0],["2021-01-26",13150.0,13150.0,13150.0,13150.0,0],["2021-01-27",12950.0,12950.0,12300.0,12350.0,900],["2021-01-28",12000.0,13150.0,12000.0,12750.0,900],["2021-01-29",12000.0,12700.0,12000.0,12700.0,700],["2021-02-01",13100.0,13100.0,12000.0,12000.0,400],["2021-02-02",12800.0,12800.0,12800.0,12800.0,1100],["2021-02-03",12100.0,12500.0,12000.0,12500.0,2600],["2021-02-04",12950.0,12950.0,12400.0,12950.0,1800],["2021-02-05",13150.0,13150.0,13150.0,13150.0,100],["2021-02-08",13000.0,13200.0,12350.0,13050.0,700],["2021-02-09",12950.0,13000.0,12950.0,13000.0,200],["2021-02-17",13000.0,13000.0,13000.0,13000.0,0],["2021-02-18",13400.0,13400.0,13400.0,13400.0,100],["2021-02-19",13700.0,13700.0,12800.0,12800.0,800],["2021-02-22",12500.0,13200.0,12500.0,12950.0,1500],["2021-02-23",12950.0,13800.0,12900.0,12900.0,1500],["2021-02-24",13700.0,13700.0,12400.0,13550.0,3500],["2021-02-25",12650.0,13500.0,12650.0,13450.0,2000],["2021-02-26",13450.0,13450.0,13450.0,13450.0,300],["2021-03-01",12550.0,12750.0,12550.0,12750.0,200],["2021-03-02",13000.0,13000.0,12050.0,12750.0,1100],["2021-03-03",12400.0,13150.0,12400.0,13150.0,300],["2021-03-04",13900.0,13900.0,12300.0,13350.0,300],["2021-03-05",13350.0,13350.0,13350.0,13350.0,0],["2021-03-08",12450.0,13200.0,12450.0,12950.0,2400],["2021-03-09",13750.0,13750.0,12200.0,12200.0,1200],["2021-03-10",12200.0,13000.0,12200.0,12450.0,1200],["2021-03-11",12950.0,13250.0,12950.0,13000.0,2000],["2021-03-12",13800.0,13800.0,12250.0,13650.0,1100],["2021-03-15",13850.0,13850.0,12850.0,13500.0,2100],["2021-03-16",13900.0,13900.0,13900.0,13900.0,100],["2021-03-17",13000.0,13000.0,12950.0,12950.0,1500],["2021-03-18",13600.0,13600.0,12300.0,12800.0,700],["2021-03-19",12800.0,13400.0,12800.0,13100.0,2300],["2021-03-22",13700.0,13700.0,13400.0,13450.0,3100],["2021-03-23",13400.0,13500.0,13400.0,13500.0,800],["2021-03-24",13550.0,13550.0,13500.0,13500.0,1500],["2021-03-25",13550.0,13550.0,13500.0,13550.0,400],["2021-03-26",13550.0,13550.0,13550.0,13550.0,100],["2021-03-29",13550.0,13550.0,13550.0,13550.0,0],["2021-03-30",12800.0,13550.0,12800.0,13500.0,800],["2021-03-31",13550.0,13550.0,13550.0,13550.0,200],["2021-04-01",12800.0,12800.0,12800.0,12800.0,300],["2021-04-02",13000.0,13500.0,12200.0,12200.0,900],["2021-04-05",13050.0,13050.0,13000.0,13050.0,5700],["2021-04-06",13050.0,13900.0,13050.0,13750.0,2800],["2021-04-07",13000.0,13500.0,13000.0,13500.0,400],["2021-04-08",13900.0,13900.0,13700.0,13700.0,300],["2021-04-09",13700.0,13700.0,13500.0,13700.0,1600],["2021-04-12",12800.0,13700.0,12800.0,13600.0,2600],["2021-04-13",12850.0,13800.0,12850.0,13600.0,1300],["2021-04-14",12850.0,13600.0,12850.0,13600.0,4000],["2021-04-15",12900.0,14000.0,12900.0,14000.0,6800],["2021-04-16",13500.0,14300.0,13500.0,14100.0,6700],["2021-04-19",14100.0,14100.0,14000.0,14000.0,500],["2021-04-20",14100.0,14100.0,14000.0,14100.0,800],["2021-04-22",13500.0,13500.0,13200.0,13500.0,300],["2021-04-23",13950.0,13950.0,12800.0,13850.0,6000],["2021-04-26",12950.0,13800.0,12900.0,13800.0,900],["2021-04-27",12950.0,14100.0,12950.0,13800.0,1400],["2021-04-28",13000.0,13550.0,13000.0,13550.0,300],["2021-04-29",12800.0,13250.0,12800.0,13250.0,1300],["2021-05-04",13000.0,13700.0,13000.0,13700.0,900],["2021-05-05",12800.0,13500.0,12800.0,13500.0,700],["2021-05-06",12650.0,13450.0,12650.0,13400.0,1000],["2021-05-07",13400.0,13400.0,13400.0,13400.0,100],["2021-05-10",13000.0,13300.0,13000.0,13300.0,200],["2021-05-11",13400.0,13400.0,12500.0,13300.0,2500],["2021-05-12",13250.0,13250.0,13250.0,13250.0,600],["2021-05-13",12450.0,13150.0,12450.0,13150.0,300],["2021-05-14",12550.0,13000.0,12350.0,13000.0,4500],["2021-05-17",12250.0,13100.0,12250.0,13100.0,1100],["2021-05-18",13100.0,13100.0,13100.0,13100.0,100],["2021-05-19",12350.0,12500.0,12350.0,12500.0,500],["2021-05-20",12500.0,12500.0,12350.0,12350.0,300],["2021-05-21",13100.0,13100.0,13100.0,13100.0,100],["2021-05-24",12950.0,12950.0,12250.0,12250.0,1500],["2021-05-25",12900.0,12900.0,11900.0,11900.0,2000],["2021-05-26",12000.0,12650.0,11900.0,12650.0,2900],["2021-05-27",11850.0,12850.0,11800.0,12850.0,1300],["2021-05-28",12850.0,12850.0,12850.0,12850.0,0],["2021-05-31",13650.0,13650.0,12000.0,12000.0,2100],["2021-06-01",12400.0,12400.0,12400.0,12400.0,100],["2021-06-02",11750.0,12500.0,11750.0,12000.0,1000],["2021-06-03",12450.0,12450.0,11250.0,12200.0,2000],["2021-06-04",11350.0,12250.0,11350.0,12250.0,1100],["2021-06-07",12000.0,12450.0,12000.0,12400.0,700],["2021-06-08",11900.0,11900.0,11700.0,11900.0,700],["2021-06-09",12150.0,12150.0,12000.0,12000.0,300],["2021-06-10",12000.0,12300.0,11200.0,12050.0,1300],["2021-06-11",12050.0,12050.0,11350.0,11450.0,1000],["2021-06-14",11500.0,11950.0,11500.0,11950.0,6900],["2021-06-15",11950.0,11950.0,11950.0,11950.0,300],["2021-06-16",11500.0,11800.0,11500.0,11800.0,2200],["2021-06-17",11050.0,11600.0,11050.0,11600.0,7500],["2021-06-18",11950.0,11950.0,11450.0,11800.0,1400],["2021-06-21",11500.0,12000.0,11500.0,12000.0,900],["2021-06-22",11250.0,11600.0,11250.0,11600.0,1200],["2021-06-23",11900.0,12000.0,11700.0,12000.0,3700],["2021-06-24",12000.0,12000.0,12000.0,12000.0,0],["2021-06-25",12000.0,12000.0,12000.0,12000.0,0],["2021-06-28",11900.0,11900.0,11900.0,11900.0,300],["2021-06-29",11900.0,11900.0,11900.0,11900.0,0],["2021-06-30",11200.0,11650.0,11100.0,11650.0,3700],["2021-07-01",11650.0,11650.0,11600.0,11650.0,400],["2021-07-02",11450.0,11800.0,11450.0,11800.0,2200],["2021-07-05",11750.0,11750.0,11050.0,11050.0,1100],["2021-07-06",11450.0,11450.0,11050.0,11450.0,1400],["2021-07-07",11050.0,11450.0,11050.0,11450.0,400],["2021-07-08",10700.0,10800.0,10700.0,10700.0,1000],["2021-07-09",11250.0,11250.0,10750.0,10750.0,1100],["2021-07-12",10500.0,10900.0,10000.0,10900.0,3100],["2021-07-13",10900.0,10900.0,10900.0,10900.0,0],["2021-07-14",10150.0,10850.0,10150.0,10850.0,300],["2021-07-15",10750.0,10800.0,10750.0,10800.0,1200],["2021-07-16",10750.0,11250.0,10750.0,11250.0,1100],["2021-07-19",10500.0,10500.0,10500.0,10500.0,100],["2021-07-20",10450.0,10450.0,10450.0,10450.0,100],["2021-07-21",10400.0,10400.0,10400.0,10400.0,100],["2021-07-22",9680.0,11000.0,9680.0,11000.0,800],["2021-07-23",10500.0,11150.0,10500.0,11150.0,900],["2021-07-26",10400.0,11000.0,10400.0,11000.0,4400],["2021-07-27",11300.0,11300.0,10300.0,10300.0,300],["2021-07-28",10300.0,10900.0,10300.0,10850.0,600],["2021-07-29",10850.0,10850.0,10850.0,10850.0,0],["2021-07-30",11350.0,11350.0,10250.0,10250.0,900],["2021-08-02",10300.0,10300.0,10200.0,10300.0,1200],["2021-08-03",9600.0,10800.0,9600.0,10600.0,2200],["2021-08-04",10700.0,10700.0,10650.0,10700.0,400],["2021-08-05",10900.0,10900.0,10600.0,10600.0,2100],["2021-08-06",10600.0,10600.0,10500.0,10500.0,2100],["2021-08-09",10400.0,10500.0,10400.0,10500.0,1800],["2021-08-10",10500.0,11200.0,10500.0,11200.0,3700],["2021-08-11",11750.0,11800.0,11000.0,11500.0,1400],["2021-08-12",11500.0,11500.0,11500.0,11500.0,0],["2021-08-13",11000.0,11500.0,11000.0,11500.0,300],["2021-08-16",11500.0,11500.0,11500.0,11500.0,0],["2021-08-17",11500.0,11500.0,11500.0,11500.0,1200],["2021-08-18",10700.0,11600.0,10700.0,10800.0,1800],["2021-08-19",11550.0,11550.0,10250.0,10250.0,200],["2021-08-20",10300.0,10950.0,10300.0,10950.0,900],["2021-08-23",11700.0,11700.0,11700.0,11700.0,3100],["2021-08-24",12500.0,12500.0,12500.0,12500.0,8300],["2021-08-25",13350.0,13350.0,13350.0,13350.0,3400],["2021-08-26",14250.0,14250.0,14250.0,14250.0,2500],["2021-08-27",15200.0,15200.0,15200.0,15200.0,7000],["2021-08-30",16250.0,16250.0,16250.0,16250.0,4600],["2021-08-31",17350.0,17350.0,15150.0,15200.0,16800],["2021-09-01",14950.0,14950.0,14150.0,14150.0,11100],["2021-09-06",13400.0,13400.0,13200.0,13400.0,5400],["2021-09-07",13500.0,14000.0,12500.0,14000.0,9800],["2021-09-08",14850.0,14850.0,14000.0,14300.0,2200],["2021-09-09",13800.0,14600.0,13800.0,13900.0,1400],["2021-09-10",13900.0,13900.0,13000.0,13000.0,6600],["2021-09-13",13000.0,13500.0,13000.0,13500.0,900],["2021-09-14",13700.0,14200.0,13700.0,14200.0,2400],["2021-09-15",14000.0,14000.0,13500.0,14000.0,6300],["2021-09-16",14400.0,14500.0,13050.0,13050.0,2400],["2021-09-17",13500.0,13950.0,13500.0,13950.0,3200],["2021-09-20",14900.0,14900.0,14900.0,14900.0,8000],["2021-09-21",15000.0,15000.0,13900.0,13900.0,2300],["2021-09-22",14000.0,14100.0,14000.0,14100.0,1600],["2021-09-23",14100.0,14100.0,14100.0,14100.0,2500],["2021-09-24",13500.0,13800.0,13500.0,13800.0,4500],["2021-09-27",13900.0,13900.0,13000.0,13000.0,500],["2021-09-28",13000.0,13000.0,13000.0,13000.0,700],["2021-09-29",12200.0,12200.0,12200.0,12200.0,100],["2021-09-30",12200.0,12200.0,12200.0,12200.0,0],["2021-10-01",12200.0,12200.0,12200.0,12200.0,0],["2021-10-04",11350.0,13000.0,11350.0,13000.0,400],["2021-10-05",13600.0,13600.0,13600.0,13600.0,500],["2021-10-06",13000.0,13000.0,13000.0,13000.0,100],["2021-10-07",13000.0,13000.0,12100.0,12100.0,1300],["2021-10-08",12200.0,12800.0,12200.0,12200.0,600],["2021-10-11",13050.0,13050.0,13050.0,13050.0,500],["2021-10-12",13100.0,13100.0,13100.0,13100.0,1100],["2021-10-13",13100.0,13100.0,13100.0,13100.0,0],["2021-10-14",13000.0,13100.0,13000.0,13100.0,1400],["2021-10-15",13000.0,13000.0,13000.0,13000.0,200],["2021-10-18",13000.0,13000.0,13000.0,13000.0,300],["2021-10-19",13000.0,13000.0,13000.0,13000.0,0],["2021-10-20",13000.0,13000.0,13000.0,13000.0,0],["2021-10-21",13850.0,13850.0,13500.0,13500.0,1500],["2021-10-22",12600.0,12600.0,12600.0,12600.0,100],["2021-10-25",12600.0,12650.0,12600.0,12650.0,300],["2021-10-26",12600.0,12600.0,12600.0,12600.0,500],["2021-10-27",13400.0,13400.0,13400.0,13400.0,100],["2021-10-28",13400.0,14300.0,13300.0,14200.0,1200],["2021-10-29",13550.0,13550.0,13250.0,13250.0,9000],["2021-11-01",13200.0,13250.0,13200.0,13250.0,1200],["2021-11-02",13250.0,13250.0,13250.0,13250.0,0],["2021-11-03",13300.0,14150.0,13250.0,13400.0,2200],["2021-11-04",13400.0,13450.0,13050.0,13050.0,1700],["2021-11-05",12600.0,12600.0,12600.0,12600.0,300],["2021-11-08",13000.0,13000.0,13000.0,13000.0,500],["2021-11-09",13850.0,13900.0,13700.0,13700.0,10200],["2021-11-10",14650.0,14650.0,13700.0,14500.0,3900],["2021-11-11",15500.0,15500.0,14550.0,15500.0,3500],["2021-11-12",15500.0,15650.0,15200.0,15600.0,13300],["2021-11-15",15600.0,15600.0,15000.0,15600.0,23800],["2021-11-16",15500.0,15500.0,14600.0,15100.0,6900],["2021-11-17",15000.0,15000.0,15000.0,15000.0,2100],["2021-11-18",15000.0,15100.0,15000.0,15100.0,300],["2021-11-19",15100.0,15500.0,14050.0,15500.0,1000],["2021-11-22",15350.0,15350.0,14450.0,14450.0,400],["2021-11-23",13450.0,13450.0,13450.0,13450.0,100],["2021-11-24",13300.0,14000.0,13300.0,14000.0,1600],["2021-11-25",14900.0,14950.0,14900.0,14950.0,2000],["2021-11-26",15800.0,15800.0,14250.0,14250.0,7000],["2021-11-29",14250.0,15200.0,13550.0,15200.0,1700],["2021-11-30",15500.0,15750.0,15500.0,15700.0,5600],["2021-12-01",15200.0,15800.0,15200.0,15700.0,3800],["2021-12-02",15500.0,15500.0,14650.0,14700.0,1600],["2021-12-03",14700.0,15500.0,14700.0,14700.0,1100],["2021-12-06",14700.0,14700.0,14700.0,14700.0,500],["2021-12-07",14500.0,14700.0,14500.0,14500.0,1400],["2021-12-08",14050.0,14500.0,14050.0,14500.0,1000],["2021-12-09",14500.0,15500.0,14050.0,14050.0,1000],["2021-12-10",14000.0,14000.0,13900.0,13900.0,2400],["2021-12-13",13900.0,14000.0,13900.0,14000.0,1300],["2021-12-14",14000.0,14950.0,14000.0,14050.0,5600],["2021-12-15",14050.0,14200.0,14050.0,14100.0,1600],["2021-12-16",14050.0,14050.0,14050.0,14050.0,700],["2021-12-17",14000.0,14900.0,13500.0,13950.0,2000],["2021-12-20",14000.0,14000.0,14000.0,14000.0,1200],["2021-12-21",14900.0,14900.0,14850.0,14850.0,400],["2021-12-22",14800.0,14800.0,13850.0,13850.0,800],["2021-12-23",14000.0,14500.0,13850.0,13850.0,1300],["2021-12-24",13500.0,13850.0,13500.0,13850.0,2400],["2021-12-27",13200.0,13250.0,13200.0,13250.0,400],["2021-12-28",13250.0,14000.0,13250.0,13600.0,2900],["2021-12-29",13600.0,14000.0,13600.0,14000.0,3700],["2021-12-30",14000.0,14450.0,13750.0,14350.0,1800],["2021-12-31",13550.0,14300.0,13550.0,13600.0,8000],["2022-01-04",13600.0,14000.0,13550.0,13600.0,5400],["2022-01-05",13500.0,13700.0,13500.0,13700.0,2600],["2022-01-06",13950.0,14400.0,13950.0,14300.0,3900],["2022-01-07",13750.0,13750.0,13700.0,13700.0,300],["2022-01-10",13700.0,14600.0,13700.0,14600.0,1900],["2022-01-11",13750.0,13800.0,13600.0,13600.0,2400],["2022-01-12",13650.0,13700.0,13250.0,13250.0,6600],["2022-01-13",14050.0,14050.0,13300.0,13350.0,1800],["2022-01-14",13300.0,14100.0,13300.0,14000.0,2700],["2022-01-17",13400.0,13400.0,13300.0,13300.0,800],["2022-01-18",12650.0,12750.0,12600.0,12750.0,1000],["2022-01-19",13450.0,13450.0,13450.0,13450.0,2300],["2022-01-20",13350.0,13350.0,13350.0,13350.0,1800],["2022-01-21",13400.0,13400.0,13400.0,13400.0,1000],["2022-01-24",13000.0,13000.0,12700.0,12700.0,300],["2022-01-25",12800.0,13000.0,12800.0,12900.0,1400],["2022-01-26",12100.0,12250.0,12100.0,12250.0,500],["2022-01-27",12250.0,12250.0,12250.0,12250.0,0],["2022-01-28",12300.0,12400.0,12200.0,12300.0,1200],["2022-02-07",13050.0,13150.0,13050.0,13150.0,1200],["2022-02-08",14000.0,14000.0,12700.0,12700.0,2200],["2022-02-09",13550.0,13550.0,12350.0,13100.0,1800],["2022-02-10",13000.0,13000.0,13000.0,13000.0,200],["2022-02-11",13000.0,13000.0,13000.0,13000.0,700],["2022-02-14",13000.0,13000.0,13000.0,13000.0,400],["2022-02-15",13000.0,13000.0,13000.0,13000.0,0],["2022-02-16",13000.0,13000.0,13000.0,13000.0,0],["2022-02-17",13800.0,13800.0,12300.0,13700.0,1000],["2022-02-18",12800.0,13800.0,12750.0,13800.0,1100],["2022-02-21",13800.0,13800.0,13800.0,13800.0,0],["2022-02-22",13000.0,13700.0,13000.0,13050.0,1600],["2022-02-23",13750.0,13900.0,12550.0,13700.0,1600],["2022-02-24",13700.0,13700.0,13700.0,13700.0,0],["2022-02-25",13000.0,13450.0,13000.0,13450.0,3500],["2022-02-28",13000.0,13300.0,13000.0,13050.0,1100],["2022-03-01",13000.0,13000.0,13000.0,13000.0,1200],["2022-03-02",13000.0,13850.0,13000.0,13000.0,5200],["2022-03-03",12400.0,13400.0,12400.0,13400.0,1700],["2022-03-04",12600.0,14000.0,12600.0,14000.0,3000],["2022-03-07",13100.0,14000.0,13050.0,13050.0,1600],["2022-03-08",13050.0,13800.0,13050.0,13750.0,6200],["2022-03-09",12950.0,13950.0,12900.0,13850.0,5400],["2022-03-10",13500.0,13950.0,13150.0,13800.0,2600],["2022-03-11",13050.0,13800.0,13050.0,13750.0,1000],["2022-03-14",13000.0,13750.0,13000.0,13150.0,9900],["2022-03-15",13850.0,13900.0,13000.0,13850.0,2000],["2022-03-16",13100.0,13850.0,13100.0,13800.0,1300],["2022-03-17",13050.0,13750.0,13050.0,13700.0,1700],["2022-03-18",13050.0,13650.0,13000.0,13600.0,600],["2022-03-21",13600.0,13600.0,13150.0,13200.0,1600],["2022-03-22",13250.0,13500.0,13250.0,13500.0,1600],["2022-03-23",13050.0,13500.0,13050.0,13500.0,1300],["2022-03-24",13050.0,13500.0,13050.0,13450.0,800],["2022-03-25",13000.0,14300.0,12750.0,14100.0,6200],["2022-03-28",13850.0,14000.0,13150.0,13950.0,4900],["2022-03-29",13150.0,13950.0,13150.0,13900.0,1800],["2022-03-30",13700.0,13700.0,13250.0,13300.0,3000],["2022-03-31",13300.0,13900.0,13100.0,13100.0,5800],["2022-04-01",13700.0,13900.0,12250.0,13900.0,3300],["2022-04-04",13050.0,13900.0,13050.0,13800.0,3600],["2022-04-05",13650.0,13650.0,13150.0,13550.0,1100],["2022-04-06",13050.0,13450.0,12750.0,13400.0,3400],["2022-04-07",12900.0,13350.0,12900.0,13300.0,900],["2022-04-08",12900.0,13150.0,12900.0,13150.0,1000],["2022-04-12",12300.0,13450.0,12300.0,13000.0,3900],["2022-04-13",13000.0,13000.0,12400.0,12950.0,1900],["2022-04-14",12100.0,13300.0,12100.0,13200.0,1700],["2022-04-15",12950.0,13100.0,12500.0,12750.0,1400],["2022-04-18",12050.0,13450.0,12000.0,12950.0,3900],["2022-04-19",12950.0,12950.0,12100.0,12100.0,2200],["2022-04-20",12650.0,12700.0,12150.0,12700.0,1900],["2022-04-21",12650.0,13550.0,11850.0,13100.0,4200],["2022-04-22",12250.0,13000.0,12250.0,12500.0,900],["2022-04-25",12450.0,12500.0,11650.0,12450.0,3200],["2022-04-26",11650.0,12250.0,11600.0,12250.0,1700],["2022-04-27",12300.0,12750.0,11600.0,12000.0,2400],["2022-04-28",11950.0,12550.0,11950.0,12200.0,700],["2022-04-29",12100.0,12900.0,11500.0,12200.0,5500],["2022-05-04",12850.0,12850.0,11700.0,12750.0,2500],["2022-05-05",11950.0,12700.0,11950.0,12650.0,600],["2022-05-06",11950.0,12550.0,11800.0,12400.0,3600],["2022-05-09",11650.0,12500.0,11600.0,11700.0,2200],["2022-05-10",12150.0,12200.0,11400.0,11400.0,2100],["2022-05-11",12000.0,12000.0,11150.0,11750.0,2000],["2022-05-12",11700.0,11700.0,11100.0,11300.0,1300],["2022-05-13",10900.0,11550.0,10900.0,10900.0,1600],["2022-05-16",10950.0,10950.0,10950.0,10950.0,1200],["2022-05-17",10450.0,11400.0,10300.0,10600.0,2500],["2022-05-18",10700.0,11100.0,10650.0,11000.0,600],["2022-05-19",10450.0,10950.0,10400.0,10950.0,600],["2022-05-20",10400.0,11200.0,10400.0,11000.0,1900],["2022-05-23",10450.0,11150.0,10400.0,10500.0,900],["2022-05-24",11100.0,11100.0,10200.0,10950.0,1500],["2022-05-25",10400.0,10850.0,10400.0,10700.0,1000],["2022-05-26",10500.0,11050.0,10400.0,11050.0,1800],["2022-05-27",10550.0,11750.0,10500.0,11750.0,2300],["2022-05-30",11000.0,11850.0,11000.0,11050.0,800],["2022-05-31",11550.0,11700.0,10800.0,11700.0,1200],["2022-06-01",10900.0,12000.0,10900.0,11800.0,2500],["2022-06-02",11100.0,11950.0,11050.0,11800.0,800],["2022-06-03",11250.0,11800.0,11250.0,11750.0,2800],["2022-06-06",11300.0,11300.0,11250.0,11250.0,2600],["2022-06-07",11250.0,11300.0,11250.0,11250.0,1200],["2022-06-08",11000.0,12000.0,10650.0,12000.0,2700],["2022-06-09",11250.0,12000.0,11250.0,11300.0,2400],["2022-06-10",11300.0,11300.0,11300.0,11300.0,0],["2022-06-13",10600.0,11850.0,10600.0,11300.0,2600],["2022-06-14",10700.0,11950.0,10700.0,10900.0,700],["2022-06-15",11600.0,11650.0,10450.0,11600.0,2100],["2022-06-16",10850.0,11950.0,10850.0,11050.0,700],["2022-06-17",10900.0,11000.0,10350.0,11000.0,1600],["2022-06-20",10900.0,11750.0,10350.0,11050.0,4700],["2022-06-21",10600.0,11150.0,10600.0,11050.0,800],["2022-06-22",10700.0,10700.0,10400.0,10650.0,2200],["2022-06-23",10500.0,10650.0,9930.0,10600.0,1400],["2022-06-24",10300.0,10300.0,10300.0,10300.0,100],["2022-06-27",10300.0,10300.0,10300.0,10300.0,0],["2022-06-28",10850.0,10850.0,9710.0,9710.0,300],["2022-06-29",9300.0,9310.0,9300.0,9300.0,600],["2022-06-30",9310.0,9310.0,9310.0,9310.0,100],["2022-07-01",8920.0,9000.0,8660.0,9000.0,4000],["2022-07-04",8420.0,9390.0,8420.0,8550.0,400],["2022-07-05",9130.0,9130.0,7960.0,8000.0,2700],["2022-07-06",8000.0,8540.0,8000.0,8000.0,900],["2022-07-07",7450.0,8530.0,7440.0,8530.0,300],["2022-07-08",8530.0,8730.0,8530.0,8730.0,900],["2022-07-11",8730.0,8730.0,8730.0,8730.0,0],["2022-07-12",8750.0,8750.0,8690.0,8690.0,200],["2022-07-13",8110.0,9290.0,8110.0,9270.0,4500],["2022-07-14",9770.0,9900.0,8640.0,9750.0,3800],["2022-07-15",9750.0,9750.0,9750.0,9750.0,0],["2022-07-18",9080.0,9080.0,9080.0,9080.0,100],["2022-07-19",8540.0,9630.0,8540.0,9630.0,300],["2022-07-20",9010.0,9770.0,9000.0,9740.0,2100],["2022-07-21",9740.0,9740.0,9740.0,9740.0,0],["2022-07-22",9740.0,9740.0,9740.0,9740.0,0],["2022-07-25",9740.0,9740.0,9740.0,9740.0,0],["2022-07-26",9740.0,9740.0,9740.0,9740.0,0],["2022-07-27",9740.0,9740.0,9740.0,9740.0,0],["2022-07-28",9190.0,9190.0,9090.0,9090.0,900],["2022-07-29",9090.0,9090.0,9090.0,9090.0,0],["2022-08-01",9400.0,9400.0,9400.0,9400.0,100],["2022-08-02",8830.0,9370.0,8830.0,9040.0,600],["2022-08-03",9000.0,9040.0,8800.0,9020.0,5700],["2022-08-04",8900.0,8900.0,8900.0,8900.0,400],["2022-08-05",8810.0,9070.0,8810.0,8850.0,2100],["2022-08-08",8530.0,8970.0,8530.0,8970.0,500],["2022-08-09",8780.0,8780.0,8640.0,8700.0,2000],["2022-08-10",8700.0,8710.0,8690.0,8690.0,1000],["2022-08-11",8700.0,8770.0,8700.0,8770.0,1900],["2022-08-12",8800.0,8850.0,8800.0,8850.0,500],["2022-08-15",9210.0,9210.0,8240.0,9190.0,2700],["2022-08-16",9160.0,9160.0,9160.0,9160.0,200],["2022-08-17",9150.0,9160.0,8650.0,8650.0,800],["2022-08-18",8650.0,8650.0,8650.0,8650.0,0],["2022-08-19",9200.0,9200.0,8610.0,8610.0,1000],["2022-08-22",9150.0,9150.0,9120.0,9120.0,900],["2022-08-23",9120.0,9120.0,9120.0,9120.0,0],["2022-08-24",8640.0,8660.0,8630.0,8650.0,600],["2022-08-25",8650.0,8650.0,8610.0,8610.0,200],["2022-08-26",8610.0,8990.0,8610.0,8650.0,2000],["2022-08-29",8650.0,8650.0,8650.0,8650.0,0],["2022-08-30",8340.0,8340.0,8340.0,8340.0,100],["2022-08-31",7810.0,8690.0,7780.0,8690.0,500],["2022-09-05",8110.0,8110.0,8090.0,8110.0,2400],["2022-09-06",8110.0,8110.0,8110.0,8110.0,0],["2022-09-07",8110.0,8110.0,8110.0,8110.0,0],["2022-09-08",7620.0,7800.0,7620.0,7800.0,900],["2022-09-09",8220.0,8220.0,8180.0,8200.0,400],["2022-09-12",7710.0,7710.0,7640.0,7640.0,500],["2022-09-13",7800.0,7800.0,7470.0,7470.0,3700],["2022-09-14",7260.0,7260.0,7010.0,7010.0,4500],["2022-09-15",7460.0,7460.0,7020.0,7020.0,1000],["2022-09-16",7100.0,7510.0,7020.0,7510.0,11700],["2022-09-19",7510.0,8030.0,7510.0,8030.0,5800],["2022-09-20",8590.0,8590.0,8030.0,8590.0,3700],["2022-09-21",9150.0,9190.0,9150.0,9190.0,6100],["2022-09-22",9830.0,9830.0,9830.0,9830.0,6800],["2022-09-23",10500.0,10500.0,10500.0,10500.0,3200],["2022-09-26",11200.0,11200.0,10500.0,11200.0,17200],["2022-09-27",11950.0,11950.0,11950.0,11950.0,5000],["2022-09-28",12750.0,12750.0,12750.0,12750.0,12400],["2022-09-29",13600.0,13600.0,13600.0,13600.0,8600],["2022-09-30",14550.0,14550.0,12650.0,14550.0,24500],["2022-10-03",15550.0,15550.0,14950.0,15550.0,36000],["2022-10-04",15600.0,15650.0,14500.0,14500.0,5700],["2022-10-05",13500.0,13500.0,13500.0,13500.0,400],["2022-10-06",12600.0,12600.0,12600.0,12600.0,200],["2022-10-07",11750.0,11750.0,11750.0,11750.0,200],["2022-10-10",10950.0,10950.0,10950.0,10950.0,200],["2022-10-11",10200.0,10200.0,10200.0,10200.0,100],["2022-10-12",9490.0,9490.0,9490.0,9490.0,2200],["2022-10-13",8830.0,10150.0,8830.0,8860.0,24000],["2022-10-14",8900.0,9480.0,8900.0,9480.0,3000],["2022-10-17",10100.0,10100.0,10100.0,10100.0,4600],["2022-10-18",10800.0,10800.0,9500.0,10650.0,20100],["2022-10-19",10600.0,10600.0,9910.0,9950.0,9900],["2022-10-20",9940.0,10600.0,9260.0,10000.0,16200],["2022-10-21",9350.0,10500.0,9300.0,9300.0,5500],["2022-10-24",8700.0,9000.0,8650.0,8650.0,4600],["2022-10-25",8700.0,9230.0,8050.0,9200.0,3600],["2022-10-26",8580.0,9730.0,8560.0,9290.0,1400],["2022-10-27",9200.0,9200.0,8640.0,9190.0,7800],["2022-10-28",9190.0,9800.0,8550.0,9090.0,5000],["2022-10-31",8600.0,9250.0,8460.0,9250.0,6400],["2022-11-01",8620.0,9290.0,8610.0,9160.0,3400],["2022-11-02",8520.0,8980.0,8520.0,8980.0,1900],["2022-11-03",8860.0,8860.0,8390.0,8390.0,1900],["2022-11-04",8390.0,8390.0,7810.0,7810.0,2900],["2022-11-07",7300.0,7300.0,7270.0,7270.0,2500],["2022-11-08",6770.0,7260.0,6770.0,7260.0,5800],["2022-11-09",7000.0,7660.0,7000.0,7620.0,600],["2022-11-10",7100.0,7100.0,7090.0,7090.0,400],["2022-11-11",6610.0,7150.0,6600.0,7150.0,2800],["2022-11-14",6650.0,6790.0,6650.0,6780.0,1100],["2022-11-15",6310.0,7080.0,6310.0,6310.0,2600],["2022-11-16",5870.0,6730.0,5870.0,6730.0,3700],["2022-11-17",7180.0,7200.0,6320.0,6990.0,1800],["2022-11-18",6990.0,6990.0,6990.0,6990.0,200],["2022-11-21",6990.0,6990.0,6550.0,6800.0,3700],["2022-11-22",6330.0,6850.0,6330.0,6850.0,400],["2022-11-23",6700.0,6700.0,6380.0,6650.0,2100],["2022-11-24",6650.0,6650.0,6650.0,6650.0,0],["2022-11-25",6190.0,6620.0,6190.0,6600.0,2000],["2022-11-28",6150.0,6550.0,6140.0,6510.0,2300],["2022-11-29",6870.0,6870.0,6780.0,6780.0,2900],["2022-11-30",6980.0,6980.0,6330.0,6330.0,1300],["2022-12-01",6340.0,6520.0,6300.0,6340.0,14400],["2022-12-02",6690.0,6780.0,6690.0,6780.0,4000],["2022-12-05",7250.0,7250.0,7250.0,7250.0,3700],["2022-12-06",7750.0,7750.0,7260.0,7730.0,12800],["2022-12-07",7750.0,7760.0,7190.0,7690.0,12300],["2022-12-08",7860.0,7860.0,7220.0,7790.0,1100],["2022-12-09",7700.0,7700.0,7250.0,7250.0,2300],["2022-12-12",6750.0,7100.0,6750.0,7000.0,14800],["2022-12-13",6550.0,6990.0,6510.0,6520.0,3900],["2022-12-14",6550.0,6550.0,6550.0,6550.0,500],["2022-12-15",6900.0,6900.0,6140.0,6830.0,700],["2022-12-16",6830.0,6830.0,6830.0,6830.0,0],["2022-12-19",6650.0,6650.0,6630.0,6640.0,600],["2022-12-20",6620.0,6620.0,6260.0,6490.0,600],["2022-12-21",6170.0,6200.0,6160.0,6160.0,3700],["2022-12-22",6160.0,6160.0,6010.0,6010.0,800],["2022-12-23",6050.0,6290.0,6050.0,6050.0,700],["2022-12-26",6050.0,6050.0,5650.0,5650.0,1900],["2022-12-27",5960.0,5960.0,5310.0,5310.0,5300],["2022-12-28",5300.0,5300.0,5100.0,5190.0,2100],["2022-12-29",5100.0,5220.0,5100.0,5220.0,2700],["2022-12-30",5230.0,5540.0,5220.0,5540.0,900],["2023-01-03",5200.0,5410.0,5200.0,5410.0,2400],["2023-01-04",5450.0,5780.0,5450.0,5780.0,4100],["2023-01-05",5960.0,5960.0,5900.0,5900.0,2900],["2023-01-06",5900.0,5900.0,5890.0,5900.0,1600],["2023-01-09",5500.0,5810.0,5500.0,5810.0,1700],["2023-01-10",5430.0,5500.0,5430.0,5430.0,1900],["2023-01-11",5430.0,5450.0,5430.0,5440.0,800],["2023-01-12",5440.0,5440.0,5440.0,5440.0,0],["2023-01-13",5580.0,5820.0,5170.0,5620.0,2700],["2023-01-16",5620.0,5620.0,5610.0,5610.0,1100],["2023-01-17",5770.0,5770.0,5760.0,5760.0,300],["2023-01-18",5760.0,5810.0,5760.0,5810.0,600],["2023-01-19",5460.0,5800.0,5460.0,5800.0,200],["2023-01-27",5980.0,5980.0,5980.0,5980.0,200],["2023-01-30",5970.0,6000.0,5900.0,5990.0,3400],["2023-01-31",5680.0,6080.0,5680.0,6060.0,800],["2023-02-01",6100.0,6150.0,5700.0,6150.0,1200],["2023-02-02",6100.0,6130.0,5740.0,5740.0,1100],["2023-02-03",5740.0,5740.0,5700.0,5700.0,2000],["2023-02-06",5500.0,5640.0,5500.0,5640.0,700],["2023-02-07",5410.0,5500.0,5410.0,5500.0,600],["2023-02-08",5500.0,5850.0,5500.0,5850.0,2500],["2023-02-09",5850.0,5850.0,5850.0,5850.0,0],["2023-02-10",5600.0,6000.0,5600.0,5800.0,400],["2023-02-13",5800.0,5800.0,5800.0,5800.0,2500],["2023-02-14",5410.0,5800.0,5400.0,5800.0,4100],["2023-02-15",6120.0,6120.0,5800.0,6090.0,700],["2023-02-16",5710.0,6170.0,5700.0,5780.0,2200],["2023-02-17",5780.0,5780.0,5770.0,5770.0,400],["2023-02-20",5770.0,5770.0,5770.0,5770.0,400],["2023-02-21",6080.0,6080.0,5800.0,5800.0,1500],["2023-02-22",5790.0,5800.0,5790.0,5800.0,600],["2023-02-23",5420.0,5980.0,5420.0,5980.0,300],["2023-02-24",5980.0,5980.0,5980.0,5980.0,0],["2023-02-27",5570.0,5960.0,5570.0,5660.0,500],["2023-02-28",5800.0,5800.0,5800.0,5800.0,200],["2023-03-01",5800.0,5800.0,5800.0,5800.0,100],["2023-03-02",5410.0,5700.0,5400.0,5410.0,900],["2023-03-03",5410.0,5410.0,5410.0,5410.0,0],["2023-03-06",5300.0,5740.0,5300.0,5350.0,3200],["2023-03-07",5210.0,5720.0,5210.0,5710.0,400],["2023-03-08",5650.0,5650.0,5400.0,5400.0,500],["2023-03-09",5500.0,5770.0,5500.0,5510.0,2200],["2023-03-10",5310.0,5310.0,5310.0,5310.0,300],["2023-03-13",5600.0,5680.0,5600.0,5680.0,3000],["2023-03-14",5410.0,6050.0,5410.0,6050.0,400],["2023-03-15",6470.0,6470.0,6060.0,6070.0,700],["2023-03-16",5650.0,6490.0,5650.0,5700.0,10800],["2023-03-17",6080.0,6090.0,5800.0,5810.0,800],["2023-03-20",6050.0,6050.0,5410.0,5500.0,6900],["2023-03-21",5800.0,5860.0,5530.0,5530.0,2700],["2023-03-22",5530.0,5530.0,5530.0,5530.0,0],["2023-03-23",5520.0,5520.0,5210.0,5520.0,1200],["2023-03-24",5220.0,5530.0,5140.0,5200.0,6000],["2023-03-27",5040.0,5080.0,5040.0,5080.0,400],["2023-03-28",5300.0,5430.0,5300.0,5430.0,6400],["2023-03-29",5800.0,5800.0,5400.0,5800.0,1900],["2023-03-30",5500.0,5600.0,5400.0,5600.0,5300],["2023-03-31",5260.0,5760.0,5260.0,5750.0,3100],["2023-04-03",5410.0,5410.0,5410.0,5410.0,100],["2023-04-04",5460.0,5660.0,5450.0,5660.0,2300],["2023-04-05",5660.0,5660.0,5660.0,5660.0,0],["2023-04-06",5300.0,6000.0,5300.0,5500.0,2900],["2023-04-07",5690.0,5690.0,5600.0,5600.0,900],["2023-04-10",5900.0,5900.0,5900.0,5900.0,500],["2023-04-11",5900.0,5900.0,5900.0,5900.0,0],["2023-04-12",5590.0,5600.0,5590.0,5600.0,1200],["2023-04-13",5600.0,5600.0,5600.0,5600.0,0],["2023-04-14",5600.0,5600.0,5580.0,5580.0,600],["2023-04-17",5280.0,5280.0,5270.0,5270.0,200],["2023-04-18",5280.0,5280.0,5270.0,5270.0,1000],["2023-04-19",5250.0,5250.0,5250.0,5250.0,200],["2023-04-20",5240.0,5240.0,5240.0,5240.0,100],["2023-04-21",5300.0,5300.0,5300.0,5300.0,100],["2023-04-24",5300.0,5300.0,5260.0,5260.0,200],["2023-04-25",5290.0,5500.0,5290.0,5500.0,600],["2023-04-26",5500.0,5500.0,5500.0,5500.0,100],["2023-04-27",5700.0,5720.0,5700.0,5720.0,900],["2023-04-28",5740.0,5740.0,5730.0,5730.0,300],["2023-05-04",5330.0,6050.0,5330.0,6000.0,900],["2023-05-05",5900.0,5910.0,5900.0,5900.0,700],["2023-05-08",5900.0,5900.0,5500.0,5500.0,1300],["2023-05-09",5500.0,5500.0,5480.0,5480.0,400],["2023-05-10",5250.0,5270.0,5110.0,5270.0,1100],["2023-05-11",5290.0,5290.0,5270.0,5270.0,600],["2023-05-12",5150.0,5600.0,5150.0,5600.0,700],["2023-05-15",5600.0,5630.0,5600.0,5630.0,600],["2023-05-16",5250.0,5630.0,5250.0,5630.0,300],["2023-05-17",5620.0,5630.0,5320.0,5630.0,400],["2023-05-18",5630.0,5630.0,5630.0,5630.0,0],["2023-05-19",5630.0,5630.0,5630.0,5630.0,100],["2023-05-22",5630.0,5630.0,5630.0,5630.0,0],["2023-05-23",5300.0,5550.0,5300.0,5550.0,700],["2023-05-24",5930.0,5930.0,5900.0,5900.0,1200],["2023-05-25",5500.0,5940.0,5490.0,5940.0,1000],["2023-05-26",5930.0,5940.0,5930.0,5940.0,400],["2023-05-29",6300.0,6300.0,6200.0,6300.0,1100],["2023-05-30",5900.0,5900.0,5860.0,5860.0,2300],["2023-05-31",5800.0,5800.0,5800.0,5800.0,1100],["2023-06-01",6100.0,6100.0,5800.0,6100.0,5200],["2023-06-02",5800.0,5800.0,5800.0,5800.0,2700],["2023-06-05",6200.0,6200.0,5700.0,5700.0,6400],["2023-06-06",6090.0,6090.0,6080.0,6090.0,13300],["2023-06-07",6080.0,6470.0,6080.0,6470.0,2500],["2023-06-08",6470.0,6900.0,6470.0,6790.0,7200],["2023-06-09",6770.0,6770.0,6320.0,6320.0,4200],["2023-06-12",6320.0,6350.0,6300.0,6350.0,7200],["2023-06-13",6350.0,6360.0,6350.0,6350.0,2000],["2023-06-14",6350.0,6360.0,6350.0,6360.0,3800],["2023-06-15",6270.0,6380.0,6270.0,6380.0,1300],["2023-06-16",6400.0,6400.0,6400.0,6400.0,200],["2023-06-19",6380.0,6380.0,5960.0,5960.0,1400],["2023-06-20",5800.0,5800.0,5800.0,5800.0,100],["2023-06-21",5800.0,5800.0,5570.0,5800.0,3500],["2023-06-22",5800.0,5800.0,5800.0,5800.0,900],["2023-06-23",5800.0,6200.0,5800.0,6200.0,2800],["2023-06-26",5770.0,5770.0,5770.0,5770.0,200],["2023-06-27",6170.0,6170.0,5560.0,5560.0,2800],["2023-06-28",5800.0,5940.0,5770.0,5940.0,2600],["2023-06-29",5940.0,5940.0,5940.0,5940.0,600],["2023-06-30",5550.0,5580.0,5550.0,5580.0,800],["2023-07-03",5580.0,5580.0,5580.0,5580.0,0],["2023-07-04",5600.0,5970.0,5600.0,5970.0,400],["2023-07-05",5970.0,5970.0,5970.0,5970.0,800],["2023-07-06",5600.0,5600.0,5600.0,5600.0,100],["2023-07-07",5610.0,5990.0,5260.0,5990.0,2400],["2023-07-10",6000.0,6000.0,6000.0,6000.0,500],["2023-07-11",6000.0,6400.0,6000.0,6400.0,2000],["2023-07-12",6400.0,6400.0,6400.0,6400.0,0],["2023-07-13",6010.0,6020.0,6010.0,6020.0,800],["2023-07-14",6010.0,6010.0,6010.0,6010.0,900],["2023-07-17",5770.0,6430.0,5770.0,6430.0,4600],["2023-07-18",6880.0,6880.0,6880.0,6880.0,5400],["2023-07-19",7360.0,7360.0,7360.0,7360.0,2200],["2023-07-20",7870.0,7870.0,7870.0,7870.0,5400],["2023-07-21",8420.0,8420.0,8000.0,8330.0,44400],["2023-07-24",8910.0,8910.0,8900.0,8910.0,12000],["2023-07-25",9530.0,9530.0,9530.0,9530.0,6600],["2023-07-26",10150.0,10150.0,10150.0,10150.0,8400],["2023-07-27",10850.0,10850.0,10850.0,10850.0,1400],["2023-07-28",11600.0,11600.0,11600.0,11600.0,8600],["2023-07-31",12400.0,12400.0,10800.0,10900.0,49200],["2023-08-01",10900.0,10900.0,10150.0,10200.0,27600],["2023-08-02",9800.0,9800.0,9490.0,9490.0,15500],["2023-08-03",9400.0,9610.0,8830.0,9610.0,15100],["2023-08-04",9520.0,10000.0,9500.0,10000.0,7000],["2023-08-07",9530.0,10000.0,9500.0,9500.0,2800],["2023-08-08",10000.0,10000.0,9450.0,9500.0,2900],["2023-08-09",9450.0,9500.0,9030.0,9040.0,7000],["2023-08-10",9670.0,9670.0,9660.0,9670.0,14100],["2023-08-11",9670.0,10150.0,9670.0,10050.0,3300],["2023-08-14",10050.0,10300.0,9350.0,10050.0,5300],["2023-08-15",9350.0,10050.0,9350.0,9710.0,7300],["2023-08-16",9700.0,9930.0,9140.0,9140.0,3900],["2023-08-17",9140.0,9620.0,8900.0,9620.0,3400],["2023-08-18",9590.0,9590.0,8950.0,8960.0,2100],["2023-08-21",8960.0,8960.0,8340.0,8340.0,3400],["2023-08-22",8790.0,8920.0,8750.0,8750.0,3800],["2023-08-23",8750.0,8750.0,8260.0,8350.0,5600],["2023-08-24",8350.0,8350.0,8350.0,8350.0,1700],["2023-08-25",8090.0,8200.0,8090.0,8200.0,1200],["2023-08-28",8150.0,8340.0,8150.0,8300.0,1300],["2023-08-29",8210.0,8210.0,8210.0,8210.0,1800],["2023-08-30",8210.0,8390.0,8210.0,8210.0,1900],["2023-08-31",8750.0,8750.0,8500.0,8500.0,3000],["2023-09-05",8500.0,8510.0,8500.0,8500.0,2600],["2023-09-06",7920.0,8500.0,7920.0,8500.0,300],["2023-09-07",8390.0,8490.0,8390.0,8490.0,1900],["2023-09-08",8490.0,8490.0,8400.0,8400.0,2400],["2023-09-11",8400.0,8400.0,8100.0,8300.0,900],["2023-09-12",7800.0,7900.0,7800.0,7820.0,5700],["2023-09-13",7410.0,8340.0,7410.0,8340.0,600],["2023-09-14",8890.0,8890.0,8310.0,8310.0,500],["2023-09-15",8000.0,8000.0,7800.0,7800.0,1300],["2023-09-18",7810.0,8250.0,7300.0,7320.0,3000],["2023-09-19",7320.0,7780.0,7320.0,7600.0,1500],["2023-09-20",7580.0,7580.0,7320.0,7320.0,2200],["2023-09-21",7320.0,7810.0,6900.0,7810.0,11000],["2023-09-22",7300.0,7450.0,7270.0,7270.0,2400],["2023-09-25",6800.0,7190.0,6800.0,7000.0,2200],["2023-09-26",6510.0,7490.0,6510.0,7490.0,3400],["2023-09-27",7400.0,7970.0,7300.0,7300.0,2400],["2023-09-28",6820.0,7280.0,6800.0,7230.0,6400],["2023-09-29",7230.0,7230.0,7230.0,7230.0,0],["2023-10-02",7160.0,7170.0,7160.0,7160.0,3400],["2023-10-03",6710.0,7200.0,6700.0,7160.0,1200],["2023-10-04",7160.0,7160.0,6720.0,6730.0,900],["2023-10-05",6700.0,6700.0,6700.0,6700.0,3000],["2023-10-06",6870.0,7090.0,6700.0,7000.0,2000],["2023-10-09",6990.0,6990.0,6990.0,6990.0,100],["2023-10-10",6990.0,6990.0,6990.0,6990.0,2000],["2023-10-11",6990.0,6990.0,6990.0,6990.0,600],["2023-10-12",6990.0,7000.0,6990.0,7000.0,300],["2023-10-13",7000.0,7000.0,7000.0,7000.0,1300],["2023-10-16",6600.0,7470.0,6600.0,6810.0,500],["2023-10-17",7000.0,7200.0,7000.0,7200.0,1100],["2023-10-18",6800.0,6800.0,6800.0,6800.0,700],["2023-10-19",6800.0,6800.0,6800.0,6800.0,1000],["2023-10-20",6800.0,6800.0,6800.0,6800.0,1100],["2023-10-23",7270.0,7270.0,6800.0,7240.0,600],["2023-10-24",7050.0,7200.0,7050.0,7200.0,500],["2023-10-25",7200.0,7700.0,7000.0,7000.0,600],["2023-10-26",6610.0,6620.0,6610.0,6610.0,1900],["2023-10-27",7070.0,7070.0,7000.0,7070.0,6100],["2023-10-30",7560.0,7560.0,7540.0,7540.0,6100],["2023-10-31",7540.0,7560.0,7540.0,7560.0,2500],["2023-11-01",7560.0,7560.0,7050.0,7050.0,200],["2023-11-02",6610.0,7540.0,6560.0,7540.0,6900],["2023-11-03",7540.0,7540.0,7020.0,7020.0,2600],["2023-11-06",7020.0,7400.0,6700.0,6750.0,2300],["2023-11-07",6420.0,6500.0,6420.0,6500.0,800],["2023-11-08",6800.0,6800.0,6380.0,6430.0,600],["2023-11-09",6690.0,6690.0,6600.0,6600.0,1400],["2023-11-10",6600.0,6950.0,6600.0,6950.0,1000],["2023-11-13",6540.0,6540.0,6540.0,6540.0,200],["2023-11-14",6600.0,6600.0,6600.0,6600.0,100],["2023-11-15",6600.0,6600.0,6600.0,6600.0,1000],["2023-11-16",6400.0,6990.0,6400.0,6520.0,400],["2023-11-17",6520.0,6520.0,6400.0,6410.0,2600],["2023-11-20",6400.0,6410.0,6400.0,6410.0,900],["2023-11-21",6430.0,6430.0,6430.0,6430.0,1200],["2023-11-22",6440.0,6760.0,6440.0,6760.0,1100],["2023-11-23",6310.0,6360.0,6300.0,6360.0,1600],["2023-11-24",6280.0,6770.0,6220.0,6750.0,2100],["2023-11-27",6750.0,6750.0,6290.0,6290.0,600],["2023-11-28",6660.0,6660.0,6490.0,6490.0,200],["2023-11-29",6190.0,6240.0,6190.0,6240.0,700],["2023-11-30",6160.0,6530.0,5820.0,6530.0,5900],["2023-12-01",6170.0,6380.0,6160.0,6380.0,1200],["2023-12-04",6710.0,6710.0,6310.0,6310.0,1000],["2023-12-05",6300.0,6490.0,6100.0,6490.0,600],["2023-12-06",6780.0,6780.0,6780.0,6780.0,100],["2023-12-07",6310.0,6330.0,6310.0,6330.0,9300],["2023-12-08",6330.0,6700.0,6300.0,6490.0,700],["2023-12-11",6090.0,6900.0,6090.0,6500.0,1900],["2023-12-12",6490.0,6490.0,6490.0,6490.0,400],["2023-12-13",6370.0,6370.0,6040.0,6110.0,2000],["2023-12-14",6100.0,6120.0,6100.0,6120.0,200],["2023-12-15",6120.0,6200.0,6110.0,6200.0,400],["2023-12-18",6200.0,6200.0,6200.0,6200.0,0],["2023-12-19",6010.0,6010.0,6010.0,6010.0,200],["2023-12-20",6410.0,6410.0,6390.0,6400.0,300],["2023-12-21",6400.0,6400.0,6400.0,6400.0,800],["2023-12-22",6380.0,6400.0,6380.0,6400.0,300],["2023-12-25",6400.0,6690.0,6400.0,6690.0,1200],["2023-12-26",6800.0,6800.0,6800.0,6800.0,1000],["2023-12-27",6330.0,6790.0,6330.0,6340.0,900],["2023-12-28",6340.0,6340.0,6340.0,6340.0,0],["2023-12-29",6340.0,6340.0,6340.0,6340.0,100],["2024-01-02",6340.0,6340.0,6300.0,6300.0,300],["2024-01-03",6300.0,6300.0,6300.0,6300.0,0],["2024-01-04",6030.0,6340.0,6020.0,6340.0,2600],["2024-01-05",6340.0,6340.0,6130.0,6130.0,300],["2024-01-08",6130.0,6130.0,6130.0,6130.0,0],["2024-01-09",6140.0,6160.0,6140.0,6160.0,300],["2024-01-10",6160.0,6160.0,6160.0,6160.0,1800],["2024-01-11",6160.0,6160.0,6160.0,6160.0,0],["2024-01-12",6160.0,6160.0,6160.0,6160.0,0],["2024-01-15",6160.0,6160.0,5760.0,5850.0,500],["2024-01-16",6180.0,6180.0,6170.0,6170.0,300],["2024-01-17",6490.0,6500.0,6110.0,6110.0,1700],["2024-01-18",5800.0,5800.0,5800.0,5800.0,600],["2024-01-19",6140.0,6200.0,6000.0,6200.0,3900],["2024-01-22",6620.0,6630.0,6200.0,6200.0,600],["2024-01-23",6110.0,6110.0,6110.0,6110.0,100],["2024-01-24",6110.0,6110.0,6100.0,6100.0,200],["2024-01-25",6100.0,6100.0,6100.0,6100.0,0],["2024-01-26",6100.0,6100.0,6100.0,6100.0,0],["2024-01-29",6100.0,6250.0,6100.0,6250.0,200],["2024-01-30",6250.0,6260.0,6250.0,6250.0,500],["2024-01-31",6300.0,6300.0,6300.0,6300.0,200],["2024-02-01",6300.0,6300.0,6300.0,6300.0,0],["2024-02-02",5880.0,6320.0,5880.0,6320.0,1500],["2024-02-05",5960.0,5980.0,5960.0,5980.0,200],["2024-02-06",6330.0,6340.0,6300.0,6300.0,300],["2024-02-07",6300.0,6300.0,6300.0,6300.0,500],["2024-02-15",6600.0,6600.0,6570.0,6600.0,2100],["2024-02-16",6600.0,6600.0,6600.0,6600.0,500],["2024-02-19",6210.0,6210.0,6140.0,6140.0,7000],["2024-02-20",6150.0,6150.0,6150.0,6150.0,200],["2024-02-21",6150.0,6150.0,6150.0,6150.0,0],["2024-02-22",6000.0,6200.0,6000.0,6200.0,500],["2024-02-23",6200.0,6200.0,5800.0,6200.0,4700],["2024-02-26",6200.0,6200.0,6200.0,6200.0,100],["2024-02-27",6400.0,6400.0,6150.0,6200.0,1600],["2024-02-28",6150.0,6200.0,6150.0,6200.0,200],["2024-02-29",6200.0,6200.0,5900.0,6200.0,1000],["2024-03-01",6200.0,6200.0,6200.0,6200.0,0],["2024-03-04",6200.0,6400.0,5870.0,6400.0,1000],["2024-03-05",6400.0,6400.0,6010.0,6250.0,400],["2024-03-06",6250.0,6500.0,6250.0,6300.0,1600],["2024-03-07",6150.0,6290.0,5930.0,6290.0,1900],["2024-03-08",6010.0,6280.0,6010.0,6100.0,1200],["2024-03-11",6100.0,6100.0,6100.0,6100.0,400],["2024-03-12",6100.0,6100.0,6100.0,6100.0,1500],["2024-03-13",6370.0,6370.0,6370.0,6370.0,100],["2024-03-14",6370.0,6370.0,6370.0,6370.0,0],["2024-03-15",6010.0,6010.0,6010.0,6010.0,200],["2024-03-18",6030.0,6290.0,6030.0,6290.0,3800],["2024-03-19",6300.0,6300.0,6300.0,6300.0,100],["2024-03-20",6300.0,6300.0,6290.0,6290.0,5100],["2024-03-21",6290.0,6290.0,6120.0,6120.0,1000],["2024-03-22",6120.0,6120.0,6120.0,6120.0,0],["2024-03-25",6100.0,6100.0,6100.0,6100.0,1100],["2024-03-26",6100.0,6100.0,6100.0,6100.0,300],["2024-03-27",6390.0,6390.0,6330.0,6390.0,2300],["2024-03-28",6390.0,6390.0,6390.0,6390.0,100],["2024-03-29",6550.0,6600.0,6550.0,6600.0,500],["2024-04-01",6600.0,6600.0,6500.0,6500.0,3300],["2024-04-02",6110.0,6690.0,6100.0,6690.0,5600],["2024-04-03",6690.0,6690.0,6690.0,6690.0,0],["2024-04-04",6650.0,6650.0,6500.0,6500.0,1300],["2024-04-05",6500.0,6500.0,6060.0,6060.0,600],["2024-04-08",6400.0,6400.0,6000.0,6000.0,5600],["2024-04-09",6400.0,6400.0,6400.0,6400.0,100],["2024-04-10",6400.0,6400.0,6400.0,6400.0,100],["2024-04-11",6400.0,6400.0,6400.0,6400.0,0],["2024-04-12",6400.0,6400.0,6400.0,6400.0,100],["2024-04-15",6400.0,6400.0,6400.0,6400.0,0],["2024-04-16",6390.0,6390.0,6390.0,6390.0,100],["2024-04-17",6390.0,6390.0,6390.0,6390.0,0],["2024-04-19",6000.0,6830.0,5950.0,5950.0,4700],["2024-04-22",5950.0,5950.0,5950.0,5950.0,0],["2024-04-23",5950.0,5950.0,5950.0,5950.0,100],["2024-04-24",6350.0,6360.0,6340.0,6360.0,1800],["2024-04-25",6350.0,6350.0,5920.0,5920.0,2700],["2024-04-26",5920.0,5920.0,5920.0,5920.0,0],["2024-05-02",5920.0,5920.0,5650.0,5650.0,1100],["2024-05-03",5650.0,5650.0,5650.0,5650.0,0],["2024-05-06",6000.0,6040.0,6000.0,6040.0,12600],["2024-05-07",6040.0,6040.0,6040.0,6040.0,0],["2024-05-08",6040.0,6040.0,6030.0,6030.0,200],["2024-05-09",6020.0,6020.0,6020.0,6020.0,2300],["2024-05-10",6020.0,6020.0,6020.0,6020.0,100],["2024-05-13",6200.0,6200.0,6200.0,6200.0,100],["2024-05-14",6200.0,6200.0,6200.0,6200.0,0],["2024-05-15",6200.0,6200.0,6200.0,6200.0,0],["2024-05-16",6200.0,6200.0,6200.0,6200.0,200],["2024-05-17",6250.0,6250.0,6000.0,6000.0,900],["2024-05-20",6000.0,6000.0,6000.0,6000.0,800],["2024-05-21",6000.0,6000.0,5950.0,5950.0,3000],["2024-05-22",5950.0,6010.0,5950.0,6000.0,5500],["2024-05-23",6000.0,6000.0,5750.0,5750.0,300],["2024-05-24",5700.0,6000.0,5700.0,6000.0,1300],["2024-05-27",6000.0,6000.0,6000.0,6000.0,100],["2024-05-28",6000.0,6000.0,5650.0,5650.0,300],["2024-05-29",6000.0,6000.0,6000.0,6000.0,100],["2024-05-30",6000.0,6000.0,6000.0,6000.0,1700],["2024-05-31",6000.0,6000.0,6000.0,6000.0,500],["2024-06-03",6000.0,6000.0,6000.0,6000.0,0],["2024-06-04",5680.0,5680.0,5660.0,5660.0,800],["2024-06-05",6000.0,6050.0,5420.0,6050.0,1700],["2024-06-06",6110.0,6110.0,5700.0,5700.0,600],["2024-06-07",5700.0,5700.0,5700.0,5700.0,1200],["2024-06-10",5520.0,5520.0,5520.0,5520.0,100],["2024-06-11",5300.0,5890.0,5300.0,5890.0,300],["2024-06-12",5890.0,5890.0,5890.0,5890.0,0],["2024-06-13",5890.0,5890.0,5890.0,5890.0,0],["2024-06-14",5890.0,5890.0,5890.0,5890.0,0],["2024-06-17",5890.0,6200.0,5890.0,6200.0,200],["2024-06-18",6300.0,6300.0,6300.0,6300.0,600],["2024-06-19",6010.0,6010.0,6010.0,6010.0,4300],["2024-06-20",6000.0,6100.0,6000.0,6100.0,1000],["2024-06-21",6100.0,6100.0,6100.0,6100.0,0],["2024-06-24",5680.0,5680.0,5680.0,5680.0,100],["2024-06-25",6000.0,6070.0,6000.0,6070.0,300],["2024-06-26",6100.0,6100.0,6100.0,6100.0,100],["2024-06-27",6050.0,6100.0,6050.0,6100.0,200],["2024-06-28",6050.0,6050.0,6050.0,6050.0,100],["2024-07-01",6050.0,6050.0,6050.0,6050.0,100],["2024-07-02",6050.0,6390.0,6050.0,6390.0,200],["2024-07-03",6300.0,6300.0,6300.0,6300.0,100],["2024-07-04",6290.0,6290.0,6290.0,6290.0,1000],["2024-07-05",6290.0,6290.0,6290.0,6290.0,0],["2024-07-08",6290.0,6290.0,5850.0,6290.0,900],["2024-07-09",6290.0,6290.0,6290.0,6290.0,0],["2024-07-10",6290.0,6290.0,6290.0,6290.0,100],["2024-07-11",6730.0,6730.0,6730.0,6730.0,100],["2024-07-12",6260.0,6260.0,6260.0,6260.0,1500],["2024-07-15",6150.0,6150.0,6150.0,6150.0,200],["2024-07-16",6000.0,6000.0,6000.0,6000.0,300],["2024-07-17",6300.0,6300.0,6300.0,6300.0,500],["2024-07-18",6300.0,6300.0,6300.0,6300.0,100],["2024-07-19",6300.0,6300.0,6300.0,6300.0,0],["2024-07-22",6300.0,6300.0,6300.0,6300.0,0],["2024-07-23",6300.0,6300.0,6300.0,6300.0,500],["2024-07-24",6300.0,6300.0,6300.0,6300.0,0],["2024-07-25",6300.0,6300.0,6290.0,6290.0,1300],["2024-07-26",5850.0,5850.0,5850.0,5850.0,200],["2024-07-29",6240.0,6250.0,6240.0,6250.0,500],["2024-07-30",6250.0,6250.0,6250.0,6250.0,0],["2024-07-31",6250.0,6250.0,6250.0,6250.0,0],["2024-08-01",6250.0,6250.0,6250.0,6250.0,0],["2024-08-02",6250.0,6250.0,6250.0,6250.0,0],["2024-08-05",6250.0,6250.0,6250.0,6250.0,0],["2024-08-06",5820.0,5820.0,5820.0,5820.0,100],["2024-08-07",5820.0,5820.0,5820.0,5820.0,1700],["2024-08-08",5820.0,5820.0,5820.0,5820.0,0],["2024-08-09",5820.0,5820.0,5820.0,5820.0,0],["2024-08-12",5820.0,5820.0,5820.0,5820.0,0],["2024-08-13",6220.0,6220.0,6220.0,6220.0,100],["2024-08-14",6220.0,6220.0,6220.0,6220.0,0],["2024-08-15",6200.0,6200.0,6200.0,6200.0,200],["2024-08-16",6630.0,6630.0,6630.0,6630.0,100],["2024-08-19",6200.0,6200.0,6200.0,6200.0,400],["2024-08-20",6200.0,6200.0,6200.0,6200.0,100],["2024-08-21",6200.0,6200.0,6200.0,6200.0,0],["2024-08-22",6200.0,6200.0,6200.0,6200.0,0],["2024-08-23",5770.0,5770.0,5770.0,5770.0,100],["2024-08-26",6170.0,6170.0,6170.0,6170.0,100],["2024-08-27",6170.0,6170.0,6170.0,6170.0,100],["2024-08-28",6170.0,6170.0,6170.0,6170.0,0],["2024-08-29",6150.0,6150.0,6150.0,6150.0,200],["2024-08-30",6120.0,6120.0,6120.0,6120.0,600],["2024-09-04",6200.0,6200.0,6200.0,6200.0,200],["2024-09-05",6200.0,6200.0,6200.0,6200.0,0],["2024-09-06",6200.0,6200.0,6200.0,6200.0,100],["2024-09-09",6200.0,6200.0,6200.0,6200.0,200],["2024-09-10",6200.0,6200.0,6200.0,6200.0,0],["2024-09-11",6200.0,6200.0,6200.0,6200.0,0],["2024-09-12",6150.0,6200.0,6150.0,6200.0,200],["2024-09-13",6200.0,6200.0,5770.0,5770.0,200],["2024-09-16",5770.0,5770.0,5770.0,5770.0,0],["2024-09-17",5770.0,5770.0,5770.0,5770.0,0],["2024-09-18",5770.0,5770.0,5770.0,5770.0,0],["2024-09-19",5770.0,5770.0,5770.0,5770.0,0],["2024-09-20",5770.0,5770.0,5770.0,5770.0,0],["2024-09-23",5770.0,5770.0,5770.0,5770.0,0],["2024-09-24",5770.0,5770.0,5770.0,5770.0,0],["2024-09-25",5770.0,5770.0,5770.0,5770.0,0],["2024-09-26",5770.0,5770.0,5770.0,5770.0,0],["2024-09-27",5770.0,5770.0,5770.0,5770.0,0],["2024-09-30",5770.0,5770.0,5770.0,5770.0,0],["2024-10-01",5770.0,5770.0,5770.0,5770.0,0],["2024-10-02",5770.0,5770.0,5770.0,5770.0,0],["2024-10-03",5770.0,5770.0,5770.0,5770.0,0],["2024-10-04",5770.0,5770.0,5770.0,5770.0,0],["2024-10-07",5770.0,5770.0,5770.0,5770.0,0],["2024-10-08",5770.0,5770.0,5770.0,5770.0,0],["2024-10-09",5770.0,5770.0,5770.0,5770.0,0],["2024-10-10",5770.0,5770.0,5770.0,5770.0,0],["2024-10-11",5770.0,5770.0,5770.0,5770.0,0],["2024-10-14",5770.0,5770.0,5770.0,5770.0,0],["2024-10-15",5770.0,5770.0,5770.0,5770.0,0],["2024-10-16",5770.0,5770.0,5770.0,5770.0,0],["2024-10-17",5770.0,5770.0,5770.0,5770.0,0],["2024-10-18",5770.0,5770.0,5770.0,5770.0,0],["2024-10-21",5770.0,5770.0,5770.0,5770.0,0],["2024-10-22",5770.0,5770.0,5770.0,5770.0,0],["2024-10-23",5770.0,5770.0,5770.0,5770.0,0],["2024-10-24",5770.0,5770.0,5770.0,5770.0,0],["2024-10-25",5770.0,5770.0,5770.0,5770.0,0],["2024-10-28",5770.0,5770.0,5770.0,5770.0,0],["2024-10-29",5770.0,5770.0,5770.0,5770.0,0],["2024-10-30",5770.0,5770.0,5770.0,5770.0,0],["2024-10-31",5770.0,5770.0,5770.0,5770.0,0],["2024-11-01",5770.0,5770.0,5770.0,5770.0,0],["2024-11-04",5770.0,5770.0,5770.0,5770.0,0],["2024-11-05",5770.0,5770.0,5770.0,5770.0,0],["2024-11-06",5770.0,5770.0,5770.0,5770.0,0],["2024-11-07",5770.0,5770.0,5770.0,5770.0,0],["2024-11-08",5770.0,5770.0,5770.0,5770.0,0],["2024-11-11",5770.0,5770.0,5770.0,5770.0,0],["2024-11-12",5770.0,5770.0,5770.0,5770.0,0],["2024-11-13",5770.0,5770.0,5770.0,5770.0,0],["2024-11-14",5770.0,5770.0,5770.0,5770.0,0],["2024-11-15",5770.0,5770.0,5770.0,5770.0,0],["2024-11-18",5770.0,5770.0,5770.0,5770.0,0],["2024-11-19",5770.0,5770.0,5770.0,5770.0,0],["2024-11-20",5770.0,5770.0,5770.0,5770.0,0],["2024-11-21",5770.0,5770.0,5770.0,5770.0,0],["2024-11-22",5770.0,5770.0,5770.0,5770.0,0],["2024-11-25",5770.0,5770.0,5770.0,5770.0,0],["2024-11-26",5770.0,5770.0,5770.0,5770.0,0],["2024-11-27",5770.0,5770.0,5770.0,5770.0,0],["2024-11-28",5770.0,5770.0,5770.0,5770.0,0],["2024-11-29",5770.0,5770.0,5770.0,5770.0,0],["2024-12-02",5770.0,5770.0,5770.0,5770.0,0],["2024-12-03",5770.0,5770.0,5770.0,5770.0,0],["2024-12-04",5770.0,5770.0,5770.0,5770.0,0],["2024-12-05",5770.0,5770.0,5770.0,5770.0,0],["2024-12-06",5770.0,5770.0,5770.0,5770.0,0],["2024-12-09",5770.0,5770.0,5770.0,5770.0,0],["2024-12-10",5770.0,5770.0,5770.0,5770.0,0],["2024-12-11",5770.0,5770.0,5770.0,5770.0,0],["2024-12-12",5770.0,5770.0,5770.0,5770.0,0],["2024-12-13",5770.0,5770.0,5770.0,5770.0,0],["2024-12-16",5770.0,5770.0,5770.0,5770.0,0],["2024-12-17",5770.0,5770.0,5770.0,5770.0,0],["2024-12-18",5770.0,5770.0,5770.0,5770.0,0],["2024-12-19",5770.0,5770.0,5770.0,5770.0,0],["2024-12-20",5770.0,5770.0,5770.0,5770.0,0],["2024-12-23",5770.0,5770.0,5770.0,5770.0,0],["2024-12-24",5770.0,5770.0,5770.0,5770.0,0],["2024-12-25",5770.0,5770.0,5770.0,5770.0,0],["2024-12-26",5770.0,5770.0,5770.0,5770.0,0],["2024-12-27",5770.0,5770.0,5770.0,5770.0,0],["2024-12-30",5770.0,5770.0,5770.0,5770.0,0],["2024-12-31",5770.0,5770.0,5770.0,5770.0,0],["2025-01-02",5770.0,5770.0,5770.0,5770.0,0],["2025-01-03",5770.0,5770.0,5770.0,5770.0,0],["2025-01-06",5770.0,5770.0,5770.0,5770.0,0],["2025-01-07",5770.0,5770.0,5770.0,5770.0,0],["2025-01-08",5770.0,5770.0,5770.0,5770.0,0],["2025-01-09",5770.0,5770.0,5770.0,5770.0,0],["2025-01-10",5770.0,5770.0,5770.0,5770.0,0],["2025-01-13",5770.0,5770.0,5770.0,5770.0,0],["2025-01-14",5770.0,5770.0,5770.0,5770.0,0],["2025-01-15",5770.0,5770.0,5770.0,5770.0,0],["2025-01-16",5770.0,5770.0,5770.0,5770.0,0],["2025-01-17",5770.0,5770.0,5770.0,5770.0,0],["2025-01-20",5770.0,5770.0,5770.0,5770.0,0],["2025-01-21",5770.0,5770.0,5770.0,5770.0,0],["2025-01-22",5770.0,5770.0,5770.0,5770.0,0],["2025-01-23",5770.0,5770.0,5770.0,5770.0,0],["2025-01-24",5770.0,5770.0,5770.0,5770.0,0],["2025-02-03",5770.0,5770.0,5770.0,5770.0,0],["2025-02-04",5770.0,5770.0,5770.0,5770.0,0],["2025-02-05",5770.0,5770.0,5770.0,5770.0,0],["2025-02-06",5770.0,5770.0,5770.0,5770.0,0],["2025-02-07",5770.0,5770.0,5770.0,5770.0,0],["2025-02-10",5770.0,5770.0,5770.0,5770.0,0],["2025-02-11",5770.0,5770.0,5770.0,5770.0,0],["2025-02-12",5770.0,5770.0,5770.0,5770.0,0],["2025-02-13",5770.0,5770.0,5770.0,5770.0,0],["2025-02-14",5770.0,5770.0,5770.0,5770.0,0],["2025-02-17",5770.0,5770.0,5770.0,5770.0,0],["2025-02-18",5770.0,5770.0,5770.0,5770.0,0],["2025-02-19",5770.0,5770.0,5770.0,5770.0,0],["2025-02-20",5770.0,5770.0,5770.0,5770.0,0],["2025-02-21",5770.0,5770.0,5770.0,5770.0,0],["2025-02-24",5770.0,5770.0,5770.0,5770.0,0],["2025-02-25",5770.0,5770.0,5770.0,5770.0,0],["2025-02-26",5770.0,5770.0,5770.0,5770.0,0],["2025-02-27",5770.0,5770.0,5770.0,5770.0,0],["2025-02-28",5770.0,5770.0,5770.0,5770.0,0],["2025-03-03",5770.0,5770.0,5770.0,5770.0,0],["2025-03-04",5770.0,5770.0,5770.0,5770.0,0],["2025-03-05",5770.0,5770.0,5770.0,5770.0,0],["2025-03-06",5770.0,5770.0,5770.0,5770.0,0],["2025-03-07",5770.0,5770.0,5770.0,5770.0,0],["2025-03-10",5770.0,5770.0,5770.0,5770.0,0],["2025-03-11",5770.0,5770.0,5770.0,5770.0,0],["2025-03-12",5770.0,5770.0,5770.0,5770.0,0],["2025-03-13",5770.0,5770.0,5770.0,5770.0,0],["2025-03-14",5770.0,5770.0,5770.0,5770.0,0],["2025-03-17",5770.0,5770.0,5770.0,5770.0,0],["2025-03-18",5770.0,5770.0,5770.0,5770.0,0],["2025-03-19",5770.0,5770.0,5770.0,5770.0,0],["2025-03-20",5770.0,5770.0,5770.0,5770.0,0],["2025-03-21",5770.0,5770.0,5770.0,5770.0,0],["2025-03-24",5770.0,5770.0,5770.0,5770.0,0],["2025-03-25",5770.0,5770.0,5770.0,5770.0,0],["2025-03-26",5770.0,5770.0,5770.0,5770.0,0],["2025-03-27",5770.0,5770.0,5770.0,5770.0,0],["2025-03-28",5770.0,5770.0,5770.0,5770.0,0],["2025-03-31",5770.0,5770.0,5770.0,5770.0,0],["2025-04-01",5770.0,5770.0,5770.0,5770.0,0],["2025-04-02",5770.0,5770.0,5770.0,5770.0,0],["2025-04-03",5770.0,5770.0,5770.0,5770.0,0],["2025-04-04",5770.0,5770.0,5770.0,5770.0,0],["2025-04-08",5770.0,5770.0,5770.0,5770.0,0],["2025-04-09",5770.0,5770.0,5770.0,5770.0,0],["2025-04-10",5770.0,5770.0,5770.0,5770.0,0],["2025-04-11",5770.0,5770.0,5770.0,5770.0,0],["2025-04-14",5770.0,5770.0,5770.0,5770.0,0],["2025-04-15",5770.0,5770.0,5770.0,5770.0,0],["2025-04-16",5770.0,5770.0,5770.0,5770.0,0],["2025-04-17",5770.0,5770.0,5770.0,5770.0,0],["2025-04-18",5770.0,5770.0,5770.0,5770.0,0],["2025-04-21",5770.0,5770.0,5770.0,5770.0,0],["2025-04-22",5770.0,5770.0,5770.0,5770.0,0],["2025-04-23",5770.0,5770.0,5770.0,5770.0,0],["2025-04-24",5770.0,5770.0,5770.0,5770.0,0],["2025-05-13",5700.0,5700.0,4100.0,5000.0,3200],["2025-05-14",5000.0,5200.0,5000.0,5000.0,5500],["2025-05-15",4900.0,5100.0,4900.0,5000.0,2400],["2025-05-16",4600.0,4600.0,4600.0,4600.0,200],["2025-05-19",4600.0,5200.0,4400.0,5200.0,13700],["2025-05-20",5200.0,5200.0,5000.0,5000.0,1000],["2025-05-21",5700.0,5700.0,5000.0,5000.0,500],["2025-05-22",5600.0,5600.0,4800.0,4800.0,500],["2025-05-23",4900.0,4900.0,4900.0,4900.0,1500],["2025-05-26",4900.0,4900.0,4900.0,4900.0,0],["2025-05-27",4600.0,5500.0,4600.0,5000.0,1400],["2025-05-28",5500.0,5500.0,5000.0,5100.0,34000],["2025-05-29",4800.0,4800.0,4800.0,4800.0,200],["2025-05-30",5300.0,5300.0,5300.0,5300.0,400],["2025-06-02",5300.0,5300.0,5300.0,5300.0,400],["2025-06-03",4800.0,4800.0,4800.0,4800.0,100],["2025-06-04",4500.0,4800.0,4500.0,4800.0,500],["2025-06-05",4800.0,4800.0,4800.0,4800.0,300],["2025-06-06",4800.0,4800.0,4800.0,4800.0,200],["2025-06-09",4800.0,4900.0,4800.0,4900.0,300],["2025-06-10",4900.0,4900.0,4500.0,4500.0,200],["2025-06-11",4200.0,4500.0,4200.0,4500.0,400],["2025-06-12",4400.0,4400.0,4400.0,4400.0,0],["2025-06-13",4400.0,4400.0,4400.0,4400.0,0],["2025-06-16",4500.0,4500.0,4500.0,4500.0,100],["2025-06-17",4900.0,4900.0,4800.0,4800.0,1500],["2025-06-18",4800.0,4800.0,4800.0,4800.0,0],["2025-06-19",4300.0,4300.0,4300.0,4300.0,800],["2025-06-20",4800.0,4800.0,4500.0,4500.0,1500],["2025-06-23",4600.0,4700.0,4500.0,4500.0,600],["2025-06-24",4700.0,4700.0,4700.0,4700.0,100],["2025-06-25",4700.0,4700.0,4700.0,4700.0,0],["2025-06-26",4500.0,4500.0,4500.0,4500.0,100],["2025-06-27",4600.0,4600.0,4500.0,4500.0,300],["2025-06-30",4700.0,4700.0,4700.0,4700.0,400],["2025-07-01",4700.0,4700.0,4700.0,4700.0,0],["2025-07-02",4700.0,4700.0,4600.0,4600.0,400],["2025-07-03",4600.0,4600.0,4600.0,4600.0,100],["2025-07-04",4600.0,4600.0,4200.0,4200.0,2500],["2025-07-07",4200.0,4800.0,4100.0,4200.0,500],["2025-07-08",4500.0,4600.0,4400.0,4600.0,3800],["2025-07-09",4600.0,4600.0,4500.0,4500.0,300],["2025-07-10",4500.0,4500.0,4500.0,4500.0,0],["2025-07-11",4200.0,4400.0,4100.0,4300.0,6400],["2025-07-14",4300.0,4400.0,4300.0,4300.0,3600],["2025-07-15",4400.0,4400.0,4400.0,4400.0,5900],["2025-07-16",4400.0,4400.0,4400.0,4400.0,500],["2025-07-17",4400.0,4400.0,4300.0,4400.0,2200],["2025-07-18",4300.0,4300.0,4200.0,4200.0,300],["2025-07-21",4300.0,4300.0,4300.0,4300.0,1000],["2025-07-22",4300.0,4300.0,4300.0,4300.0,2900],["2025-07-23",4200.0,4300.0,4200.0,4200.0,700],["2025-07-24",4200.0,4200.0,4200.0,4200.0,2100],["2025-07-25",4300.0,4300.0,4100.0,4200.0,3300],["2025-07-28",4200.0,4200.0,4100.0,4200.0,1000],["2025-07-29",4100.0,4100.0,4100.0,4100.0,100],["2025-07-30",4200.0,4200.0,4100.0,4100.0,700],["2025-07-31",4100.0,4100.0,4000.0,4100.0,1800],["2025-08-01",4100.0,4100.0,4100.0,4100.0,200],["2025-08-04",4000.0,4000.0,4000.0,4000.0,600],["2025-08-05",4000.0,4000.0,4000.0,4000.0,2700],["2025-08-06",4000.0,4000.0,3800.0,4000.0,2600],["2025-08-07",4000.0,4000.0,4000.0,4000.0,1400],["2025-08-08",4000.0,4000.0,3900.0,3900.0,17100],["2025-08-11",3900.0,3900.0,3900.0,3900.0,2800],["2025-08-12",4000.0,4100.0,4000.0,4000.0,4500],["2025-08-13",4000.0,4000.0,3800.0,3800.0,800],["2025-08-14",4000.0,4000.0,4000.0,4000.0,200],["2025-08-15",3900.0,4000.0,3900.0,3900.0,1000],["2025-08-18",3900.0,3900.0,3900.0,3900.0,0],["2025-08-19",3900.0,3900.0,3900.0,3900.0,300],["2025-08-20",4000.0,4400.0,4000.0,4200.0,8300],["2025-08-21",4200.0,4200.0,4100.0,4100.0,1400],["2025-08-22",4100.0,4100.0,4000.0,4000.0,200],["2025-08-25",4000.0,4000.0,4000.0,4000.0,100],["2025-08-26",4000.0,4000.0,4000.0,4000.0,0],["2025-08-27",3400.0,3900.0,3400.0,3900.0,7200],["2025-08-28",4000.0,4000.0,4000.0,4000.0,1300],["2025-08-29",4100.0,4100.0,4000.0,4000.0,1800],["2025-09-03",4000.0,4000.0,3800.0,3800.0,400],["2025-09-04",4000.0,4200.0,4000.0,4100.0,3000],["2025-09-05",4100.0,4200.0,4100.0,4100.0,1700],["2025-09-08",3900.0,3900.0,3800.0,3800.0,1000],["2025-09-09",4000.0,4300.0,4000.0,4300.0,6700],["2025-09-10",4300.0,4300.0,3800.0,4200.0,1900],["2025-09-11",4200.0,4200.0,4200.0,4200.0,0],["2025-09-12",4100.0,4100.0,4000.0,4000.0,800],["2025-09-15",4100.0,4100.0,4100.0,4100.0,0],["2025-09-16",4100.0,4100.0,4100.0,4100.0,3700],["2025-09-17",4100.0,4400.0,4100.0,4400.0,1700],["2025-09-18",4400.0,4500.0,4400.0,4500.0,2400],["2025-09-19",4500.0,4500.0,4100.0,4100.0,1400],["2025-09-22",4000.0,4000.0,4000.0,4000.0,700],["2025-09-23",4600.0,4600.0,4500.0,4500.0,300],["2025-09-24",4500.0,4500.0,4500.0,4500.0,500],["2025-09-25",4500.0,4500.0,4500.0,4500.0,0],["2025-09-26",4500.0,4500.0,4500.0,4500.0,100],["2025-09-29",4500.0,5100.0,4500.0,5000.0,400],["2025-09-30",4500.0,4600.0,4300.0,4500.0,900],["2025-10-01",4400.0,4400.0,4400.0,4400.0,0],["2025-10-02",4400.0,4400.0,4400.0,4400.0,0],["2025-10-03",4400.0,4400.0,4400.0,4400.0,0],["2025-10-06",3900.0,4000.0,3900.0,4000.0,300],["2025-10-07",4000.0,4300.0,4000.0,4300.0,600],["2025-10-08",4200.0,4200.0,4200.0,4200.0,500],["2025-10-09",4200.0,4200.0,4200.0,4200.0,0],["2025-10-10",4800.0,4800.0,4500.0,4500.0,400],["2025-10-13",4500.0,4500.0,4500.0,4500.0,100],["2025-10-14",4500.0,4500.0,4500.0,4500.0,100],["2025-10-15",4100.0,4200.0,4100.0,4200.0,600],["2025-10-16",4200.0,4200.0,4200.0,4200.0,0],["2025-10-17",4200.0,4200.0,4200.0,4200.0,0],["2025-10-20",4200.0,4200.0,4200.0,4200.0,0],["2025-10-21",4000.0,4000.0,3900.0,4000.0,1600],["2025-10-22",4000.0,4000.0,4000.0,4000.0,200],["2025-10-23",4000.0,4600.0,4000.0,4400.0,1500],["2025-10-24",4100.0,4100.0,4100.0,4100.0,0],["2025-10-27",4600.0,4600.0,4600.0,4600.0,100],["2025-10-28",4500.0,4500.0,4500.0,4500.0,200],["2025-10-29",4100.0,4100.0,4100.0,4100.0,500],["2025-10-30",4600.0,4600.0,4600.0,4600.0,100],["2025-10-31",4600.0,4600.0,4600.0,4600.0,0],["2025-11-03",4600.0,4600.0,4600.0,4600.0,0],["2025-11-04",4600.0,4600.0,4600.0,4600.0,0],["2025-11-05",4600.0,4600.0,4600.0,4600.0,0],["2025-11-06",4600.0,4600.0,4600.0,4600.0,0],["2025-11-07",4600.0,4600.0,4600.0,4600.0,0],["2025-11-10",4600.0,4600.0,4600.0,4600.0,0],["2025-11-11",4000.0,4000.0,4000.0,4000.0,200],["2025-11-12",4000.0,4000.0,4000.0,4000.0,300],["2025-11-13",4000.0,4000.0,4000.0,4000.0,900],["2025-11-14",4000.0,4000.0,4000.0,4000.0,1300],["2025-11-17",3400.0,4500.0,3400.0,4500.0,200],["2025-11-18",3700.0,3700.0,3700.0,3700.0,100],["2025-11-19",3700.0,3700.0,3500.0,3700.0,3200],["2025-11-20",3700.0,3700.0,3700.0,3700.0,0],["2025-11-21",3600.0,3700.0,3600.0,3700.0,2400],["2025-11-24",3700.0,3700.0,3700.0,3700.0,1500],["2025-11-25",3600.0,3600.0,3600.0,3600.0,100],["2025-11-26",3600.0,3600.0,3500.0,3500.0,900],["2025-11-27",3500.0,3500.0,3500.0,3500.0,200],["2025-11-28",3100.0,3100.0,3100.0,3100.0,500],["2025-12-01",3100.0,3100.0,3100.0,3100.0,200],["2025-12-02",3500.0,3500.0,3500.0,3500.0,100],["2025-12-03",3500.0,3500.0,3500.0,3500.0,300],["2025-12-04",3500.0,3500.0,3500.0,3500.0,0],["2025-12-05",3500.0,3500.0,3500.0,3500.0,0],["2025-12-08",3500.0,3500.0,3500.0,3500.0,0],["2025-12-09",3500.0,3500.0,3500.0,3500.0,0],["2025-12-10",3500.0,3500.0,3500.0,3500.0,0],["2025-12-11",3500.0,3500.0,3500.0,3500.0,0],["2025-12-12",3500.0,3500.0,3500.0,3500.0,0],["2025-12-15",3500.0,3500.0,3500.0,3500.0,100],["2025-12-16",3400.0,3400.0,3400.0,3400.0,100],["2025-12-17",3400.0,3400.0,3400.0,3400.0,0],["2025-12-18",3400.0,3400.0,3400.0,3400.0,100],["2025-12-19",3300.0,3300.0,3300.0,3300.0,400],["2025-12-22",3700.0,3700.0,3700.0,3700.0,100],["2025-12-23",3700.0,3700.0,3700.0,3700.0,300],["2025-12-24",3700.0,3700.0,3700.0,3700.0,0],["2025-12-25",3400.0,3400.0,3400.0,3400.0,100],["2025-12-26",3400.0,3400.0,3400.0,3400.0,100],["2025-12-29",3400.0,3400.0,3400.0,3400.0,0],["2025-12-30",3400.0,3400.0,3400.0,3400.0,400],["2025-12-31",3300.0,3300.0,3300.0,3300.0,100],["2026-01-05",3300.0,3300.0,3300.0,3300.0,0],["2026-01-06",3300.0,3300.0,3300.0,3300.0,0],["2026-01-07",3300.0,3300.0,3300.0,3300.0,0],["2026-01-08",3300.0,3300.0,3300.0,3300.0,0],["2026-01-09",3300.0,3300.0,3100.0,3100.0,500],["2026-01-12",3200.0,3200.0,3200.0,3200.0,100],["2026-01-13",3300.0,3300.0,3300.0,3300.0,100],["2026-01-14",3700.0,3700.0,3700.0,3700.0,900],["2026-01-15",4000.0,4200.0,4000.0,4200.0,3200],["2026-01-16",4800.0,4800.0,4800.0,4800.0,12000],["2026-01-19",5400.0,5500.0,5400.0,5500.0,3200],["2026-01-20",5000.0,6000.0,5000.0,5900.0,3000],["2026-01-21",5800.0,5800.0,5800.0,5800.0,900],["2026-01-22",5700.0,5700.0,5700.0,5700.0,1000],["2026-01-23",5500.0,5500.0,4900.0,5500.0,1500],["2026-01-26",5500.0,5500.0,5300.0,5300.0,1900],["2026-01-27",5300.0,5300.0,5100.0,5100.0,2200],["2026-01-28",5000.0,5000.0,5000.0,5000.0,500],["2026-01-29",5000.0,5000.0,5000.0,5000.0,0],["2026-01-30",5000.0,5000.0,5000.0,5000.0,0],["2026-02-02",5000.0,5000.0,5000.0,5000.0,0],["2026-02-03",4500.0,4500.0,4400.0,4400.0,400],["2026-02-04",4400.0,4400.0,4400.0,4400.0,0],["2026-02-05",4400.0,4400.0,4400.0,4400.0,100],["2026-02-06",4400.0,4400.0,4400.0,4400.0,0],["2026-02-09",4400.0,4400.0,4400.0,4400.0,0],["2026-02-10",4400.0,4400.0,4400.0,4400.0,100],["2026-02-11",4400.0,5000.0,4300.0,4400.0,1200],["2026-02-12",4300.0,4300.0,4300.0,4300.0,900],["2026-02-13",4900.0,4900.0,4900.0,4900.0,200],["2026-02-23",4900.0,4900.0,4900.0,4900.0,0],["2026-02-24",4900.0,4900.0,4900.0,4900.0,0],["2026-02-25",4900.0,4900.0,4900.0,4900.0,0],["2026-02-26",4900.0,4900.0,4900.0,4900.0,0],["2026-02-27",4900.0,4900.0,4900.0,4900.0,0],["2026-03-02",4900.0,4900.0,4900.0,4900.0,0],["2026-03-03",4900.0,4900.0,4900.0,4900.0,0],["2026-03-04",4500.0,4500.0,4500.0,4500.0,400],["2026-03-05",4500.0,4500.0,4500.0,4500.0,0],["2026-03-06",4500.0,4500.0,4500.0,4500.0,0],["2026-03-09",4500.0,4500.0,4500.0,4500.0,0],["2026-03-10",4500.0,4500.0,4500.0,4500.0,0],["2026-03-11",4500.0,4500.0,4500.0,4500.0,0],["2026-03-12",4500.0,4500.0,4500.0,4500.0,100],["2026-03-13",4500.0,4500.0,4500.0,4500.0,300],["2026-03-16",4900.0,4900.0,4900.0,4900.0,700],["2026-03-17",4900.0,4900.0,4900.0,4900.0,0],["2026-03-18",4800.0,4800.0,4800.0,4800.0,100],["2026-03-19",4800.0,4800.0,4800.0,4800.0,0],["2026-03-20",4700.0,5000.0,4700.0,5000.0,1800],["2026-03-23",5000.0,5000.0,5000.0,5000.0,0],["2026-03-24",5000.0,5000.0,5000.0,5000.0,0],["2026-03-25",5000.0,5000.0,5000.0,5000.0,0],["2026-03-26",4300.0,5000.0,4300.0,5000.0,2200],["2026-03-27",4900.0,4900.0,4900.0,4900.0,0],["2026-03-30",4900.0,4900.0,4900.0,4900.0,0],["2026-03-31",5000.0,5600.0,5000.0,5100.0,3400],["2026-04-01",5100.0,5100.0,5100.0,5100.0,500],["2026-04-02",4500.0,4500.0,4500.0,4500.0,100],["2026-04-03",4500.0,4500.0,4500.0,4500.0,0],["2026-04-06",4500.0,4500.0,4500.0,4500.0,0],["2026-04-07",4500.0,4500.0,4500.0,4500.0,0],["2026-04-08",4300.0,5000.0,4300.0,4500.0,1400],["2026-04-09",4800.0,4800.0,4800.0,4800.0,0],["2026-04-10",4500.0,4500.0,4500.0,4500.0,100],["2026-04-13",4500.0,4500.0,4500.0,4500.0,100],["2026-04-14",4500.0,4500.0,4500.0,4500.0,0],["2026-04-15",4500.0,4500.0,4500.0,4500.0,0],["2026-04-16",4500.0,4500.0,4500.0,4500.0,0],["2026-04-17",5000.0,5000.0,5000.0,5000.0,600],["2026-04-20",5000.0,5000.0,5000.0,5000.0,0],["2026-04-21",5000.0,5000.0,5000.0,5000.0,200],["2026-04-22",5000.0,5000.0,5000.0,5000.0,0],["2026-04-23",4800.0,5000.0,4800.0,5000.0,4300],["2026-04-24",5000.0,5000.0,5000.0,5000.0,0],["2026-04-28",5000.0,5000.0,4500.0,4500.0,200],["2026-04-29",4800.0,4800.0,4800.0,4800.0,0],["2026-05-04",4500.0,4500.0,4500.0,4500.0,200],["2026-05-05",4500.0,4500.0,4500.0,4500.0,0],["2026-05-06",4200.0,4200.0,4200.0,4200.0,100],["2026-05-07",4200.0,4800.0,4200.0,4800.0,700],["2026-05-08",4100.0,5100.0,4100.0,5100.0,1100],["2026-05-11",5200.0,5300.0,5200.0,5300.0,500],["2026-05-12",5400.0,5400.0,5000.0,5000.0,1400],["2026-05-13",4600.0,5200.0,4600.0,5200.0,400],["2026-05-14",4900.0,4900.0,4900.0,4900.0,200],["2026-05-15",4900.0,4900.0,4900.0,4900.0,400],["2026-05-18",4500.0,4500.0,4300.0,4300.0,300],["2026-05-19",4400.0,4400.0,4400.0,4400.0,0],["2026-05-20",4500.0,4500.0,4500.0,4500.0,200],["2026-05-21",4500.0,4500.0,4500.0,4500.0,0],["2026-05-22",4500.0,4500.0,4500.0,4500.0,0],["2026-05-25",4300.0,4300.0,3900.0,3900.0,1000],["2026-05-26",3900.0,3900.0,3900.0,3900.0,0],["2026-05-27",4400.0,4400.0,4000.0,4300.0,900],["2026-05-28",4500.0,4900.0,4500.0,4900.0,1600],["2026-05-29",4800.0,4800.0,4700.0,4700.0,1600],["2026-06-01",4700.0,4700.0,4700.0,4700.0,0],["2026-06-02",4700.0,4700.0,4700.0,4700.0,0],["2026-06-03",4700.0,4700.0,4700.0,4700.0,0],["2026-06-04",4500.0,4500.0,4500.0,4500.0,100],["2026-06-05",4500.0,4500.0,4500.0,4500.0,0],["2026-06-08",4500.0,4500.0,4500.0,4500.0,0],["2026-06-09",4500.0,4500.0,4500.0,4500.0,0],["2026-06-10",4500.0,4500.0,4500.0,4500.0,0],["2026-06-11",4500.0,4500.0,4500.0,4500.0,0],["2026-06-12",4500.0,4500.0,4500.0,4500.0,100],["2026-06-15",4500.0,4500.0,4500.0,4500.0,0],["2026-06-16",4500.0,4500.0,4500.0,4500.0,0],["2026-06-17",4900.0,4900.0,4900.0,4900.0,100],["2026-06-18",4900.0,4900.0,4900.0,4900.0,0],["2026-06-19",4900.0,4900.0,4900.0,4900.0,0],["2026-06-22",4900.0,4900.0,4900.0,4900.0,0],["2026-06-23",4900.0,4900.0,4900.0,4900.0,0],["2026-06-24",4900.0,4900.0,4900.0,4900.0,0],["2026-06-25",4900.0,4900.0,4900.0,4900.0,0],["2026-06-26",4200.0,4200.0,4200.0,4200.0,400],["2026-06-29",4200.0,4700.0,4200.0,4700.0,600],["2026-06-30",4900.0,4900.0,4900.0,4900.0,100],["2026-07-01",5000.0,5000.0,5000.0,5000.0,1000],["2026-07-02",5000.0,5000.0,5000.0,5000.0,100],["2026-07-03",5000.0,5000.0,5000.0,5000.0,0],["2026-07-06",5000.0,5000.0,5000.0,5000.0,300],["2026-07-07",5000.0,5000.0,5000.0,5000.0,0],["2026-07-08",5000.0,5000.0,5000.0,5000.0,0],["2026-07-09",5000.0,5000.0,5000.0,5000.0,0],["2026-07-10",5000.0,5000.0,5000.0,5000.0,0],["2026-07-13",5000.0,5000.0,5000.0,5000.0,0],["2026-07-14",4500.0,4500.0,4500.0,4500.0,100],["2026-07-15",4500.0,4500.0,4500.0,4500.0,0],["2026-07-16",4500.0,4500.0,4500.0,4500.0,2000],["2026-07-17",4500.0,4500.0,4500.0,4500.0,3600],["2026-07-20",5000.0,5000.0,4500.0,4500.0,700],["2026-07-21",4900.0,4900.0,4900.0,4900.0,0],["2026-07-22",4500.0,4500.0,4500.0,4500.0,500],["2026-07-23",4500.0,4500.0,4500.0,4500.0,4900],["2026-07-24",4500.0,4500.0,4500.0,4500.0,0],["2026-07-27",4500.0,4500.0,4500.0,4500.0,2700],["2026-07-28",4500.0,4500.0,4500.0,4500.0,200],["2026-07-29",4500.0,4500.0,4500.0,4500.0,0],["2026-07-30",4500.0,4500.0,4500.0,4500.0,0],["2026-07-31",4500.0,4500.0,4500.0,4500.0,200],["2026-08-03",4500.0,4500.0,4500.0,4500.0,0],["2026-08-04",4500.0,4500.0,4500.0,4500.0,0],["2026-08-05",4500.0,4500.0,4500.0,4500.0,0],["2026-08-06",4500.0,4500.0,4500.0,4500.0,0],["2026-08-07",4500.0,4500.0,4500.0,4500.0,0],["2026-08-10",4500.0,4500.0,4500.0,4500.0,0],["2026-08-11",4000.0,4000.0,4000.0,4000.0,100],["2026-08-12",4000.0,4000.0,4000.0,4000.0,0],["2026-08-13",4000.0,4000.0,4000.0,4000.0,0],["2026-08-14",4500.0,4500.0,4500.0,4500.0,600],["2026-08-17",4500.0,4500.0,4500.0,4500.0,0],["2026-08-18",4500.0,4500.0,4500.0,4500.0,0],["2026-08-19",4500.0,4500.0,4500.0,4500.0,0],["2026-08-20",4500.0,4500.0,4500.0,4500.0,0],["2026-08-21",4900.0,4900.0,4900.0,4900.0,100],["2026-08-24",4500.0,4500.0,4300.0,4300.0,1100],["2026-08-25",4500.0,4500.0,4500.0,4500.0,4000],["2026-08-26",4500.0,4500.0,4500.0,4500.0,0],["2026-08-27",4500.0,4500.0,4500.0,4500.0,0],["2026-08-28",4500.0,4500.0,4500.0,4500.0,0],["2026-09-03",4500.0,4500.0,4500.0,4500.0,0],["2026-09-04",4500.0,4500.0,4500.0,4500.0,0],["2026-09-07",4500.0,4500.0,4500.0,4500.0,1100],["2026-09-08",4500.0,4500.0,4500.0,4500.0,0],["2026-09-09",4500.0,4500.0,4500.0,4500.0,2100],["2026-09-10",4500.0,4500.0,4500.0,4500.0,0],["2026-09-11",4500.0,4500.0,4500.0,4500.0,0],["2026-09-14",4500.0,4500.0,4500.0,4500.0,0],["2026-09-15",4500.0,4500.0,4500.0,4500.0,100],["2026-09-16",4500.0,4500.0,4500.0,4500.0,0],["2026-09-17",4500.0,4500.0,4500.0,4500.0,0],["2026-09-18",4500.0,4500.0,4500.0,4500.0,0],["2026-09-21",4500.0,4500.0,4500.0,4500.0,0],["2026-09-22",4500.0,4500.0,4500.0,4500.0,0],["2026-09-23",4500.0,4500.0,4500.0,4500.0,0],["2026-09-24",4500.0,4500.0,4500.0,4500.0,0],["2026-09-25",4500.0,4500.0,4500.0,4500.0,300],["2026-09-28",4500.0,4500.0,4500.0,4500.0,0],["2026-09-29",4500.0,4900.0,4500.0,4900.0,1000],["2026-09-30",4800.0,4800.0,4800.0,4800.0,0],["2026-10-01",4600.0,4800.0,4600.0,4800.0,200],["2026-10-02",4700.0,4700.0,4700.0,4700.0,0],["2026-10-05",4100.0,4100.0,4000.0,4000.0,400],["2026-10-06",4600.0,4600.0,4600.0,4600.0,200],["2026-10-07",4600.0,4600.0,4600.0,4600.0,100],["2026-10-08",5000.0,5200.0,5000.0,5200.0,1300],["2026-10-09",5100.0,5100.0,5100.0,5100.0,1000],["2026-10-12",4500.0,4500.0,4500.0,4500.0,700]]}