{"sym":"MLS","index":false,"bars":[["2016-12-28",20444.72,20444.72,20444.72,20444.72,3000],["2016-12-29",22489.19,22489.19,22489.19,22489.19,2200],["2016-12-30",24690.93,24690.93,24690.93,24690.93,8300],["2017-01-03",26735.4,27128.57,24690.93,24690.93,12800],["2017-01-04",23196.89,24690.93,22803.72,23983.23,8200],["2017-01-05",23196.89,23196.89,21702.85,21702.85,12900],["2017-01-06",20837.88,21624.22,20051.55,21624.22,8200],["2017-01-09",20916.52,20916.52,20444.72,20444.72,9800],["2017-01-10",20444.72,20837.88,19265.21,19265.21,16600],["2017-01-11",19265.21,20444.72,18950.68,19343.85,21200],["2017-01-12",20051.55,21231.05,20051.55,21231.05,60200],["2017-01-13",22960.99,22960.99,21545.59,22017.39,12200],["2017-01-16",22803.72,22803.72,20051.55,21231.05,9100],["2017-01-17",20051.55,20051.55,19658.38,19894.28,7700],["2017-01-18",19815.65,20444.72,19815.65,20051.55,8500],["2017-01-19",19815.65,19972.92,19265.21,19972.92,8300],["2017-01-20",19186.58,19658.38,19186.58,19186.58,4000],["2017-01-23",19422.48,19422.48,19107.95,19186.58,800],["2017-01-24",18872.05,19107.95,18242.98,19107.95,30300],["2017-01-25",18321.61,19186.58,18085.71,19186.58,1600],["2017-02-02",18085.71,18793.41,18085.71,18793.41,900],["2017-02-03",18164.34,18714.78,18085.71,18714.78,2800],["2017-02-06",18478.88,18872.05,18478.88,18872.05,4300],["2017-02-07",18872.05,20051.55,18872.05,20051.55,5300],["2017-02-08",19343.85,19579.75,19265.21,19265.21,3300],["2017-02-09",19579.75,20287.45,19265.21,19579.75,6600],["2017-02-10",19343.85,19972.92,19265.21,19972.92,2400],["2017-02-13",19658.38,19815.65,19658.38,19737.02,4400],["2017-02-14",19972.92,19972.92,19579.75,19579.75,2400],["2017-02-15",19579.75,19658.38,19579.75,19658.38,500],["2017-02-16",19422.48,19658.38,19343.85,19658.38,1700],["2017-02-17",19737.02,19894.28,19737.02,19737.02,2700],["2017-02-20",19658.38,19737.02,19029.31,19029.31,8700],["2017-02-21",19265.21,19265.21,19107.95,19107.95,8800],["2017-02-22",19265.21,19265.21,19265.21,19265.21,700],["2017-02-23",19265.21,19265.21,19265.21,19265.21,0],["2017-02-24",19265.21,19265.21,19265.21,19265.21,2100],["2017-02-27",19186.58,19579.75,19186.58,19579.75,200],["2017-02-28",19737.02,19737.02,19737.02,19737.02,400],["2017-03-01",19737.02,19737.02,19737.02,19737.02,0],["2017-03-02",19737.02,19737.02,19737.02,19737.02,0],["2017-03-03",19658.38,19658.38,19579.75,19579.75,500],["2017-03-06",19579.75,19658.38,19265.21,19658.38,3000],["2017-03-07",19658.38,19894.28,19658.38,19894.28,6000],["2017-03-08",19658.38,20208.82,19658.38,20208.82,1500],["2017-03-09",19737.02,19815.65,19658.38,19815.65,13300],["2017-03-10",19658.38,19658.38,19658.38,19658.38,300],["2017-03-13",20051.55,20130.18,19658.38,20051.55,1700],["2017-03-14",19658.38,19658.38,19658.38,19658.38,500],["2017-03-15",19579.75,19579.75,19501.11,19501.11,1100],["2017-03-16",19501.11,19658.38,19265.21,19658.38,4800],["2017-03-17",18872.05,18872.05,18872.05,18872.05,400],["2017-03-20",19658.38,19815.65,19343.85,19815.65,8100],["2017-03-21",19894.28,19894.28,19894.28,19894.28,1200],["2017-03-22",19815.65,19815.65,19815.65,19815.65,1700],["2017-03-23",19343.85,19343.85,19343.85,19343.85,100],["2017-03-24",19343.85,19343.85,19343.85,19343.85,0],["2017-03-27",19658.38,19815.65,19658.38,19815.65,1500],["2017-03-28",19815.65,19815.65,19815.65,19815.65,0],["2017-03-29",19815.65,19815.65,19815.65,19815.65,0],["2017-03-30",19815.65,19815.65,19815.65,19815.65,0],["2017-03-31",19815.65,19815.65,19815.65,19815.65,0],["2017-04-03",20130.18,20601.98,19737.02,20601.98,2000],["2017-04-04",20601.98,20601.98,20601.98,20601.98,0],["2017-04-05",19658.38,19658.38,19658.38,19658.38,2000],["2017-04-07",19658.38,21624.22,19658.38,21624.22,46800],["2017-04-10",22017.39,22725.09,21624.22,21624.22,16600],["2017-04-11",21624.22,22096.02,21624.22,21938.75,27800],["2017-04-12",21231.05,21231.05,20995.15,21073.79,4000],["2017-04-13",20759.25,20759.25,19737.02,20051.55,21400],["2017-04-14",19894.28,20444.72,19579.75,19972.92,1600],["2017-04-17",19972.92,19972.92,19815.65,19815.65,4700],["2017-04-18",19972.92,19972.92,19265.21,19972.92,5500],["2017-04-19",19658.38,19815.65,19658.38,19815.65,700],["2017-04-20",19658.38,20051.55,19658.38,20051.55,8300],["2017-04-21",20051.55,20051.55,19107.95,19186.58,10500],["2017-04-24",17299.38,20837.88,17299.38,20051.55,44400],["2017-04-25",20444.72,20444.72,18714.78,18714.78,21800],["2017-04-26",18478.88,18557.51,18164.34,18478.88,13000],["2017-04-27",18242.98,18478.88,18085.71,18242.98,8000],["2017-04-28",18085.71,18242.98,18085.71,18164.34,7500],["2017-05-03",18164.34,18872.05,18164.34,18793.41,3700],["2017-05-04",18478.88,18872.05,18478.88,18793.41,7000],["2017-05-05",18872.05,18872.05,18872.05,18872.05,700],["2017-05-08",18793.41,18872.05,18714.78,18714.78,2800],["2017-05-09",18714.78,18872.05,18714.78,18793.41,2900],["2017-05-10",18793.41,18793.41,18793.41,18793.41,0],["2017-05-11",18007.08,18714.78,18007.08,18714.78,2100],["2017-05-12",18557.51,18557.51,18557.51,18557.51,1000],["2017-05-15",18478.88,18478.88,18007.08,18007.08,2300],["2017-05-16",18085.71,18085.71,17849.81,17849.81,4300],["2017-05-17",17692.54,18085.71,17692.54,18085.71,2900],["2017-05-18",18085.71,18085.71,18085.71,18085.71,800],["2017-05-19",18085.71,18085.71,18085.71,18085.71,2200],["2017-05-22",18400.25,18400.25,17692.54,18007.08,2400],["2017-05-23",18007.08,18085.71,17692.54,18085.71,1500],["2017-05-24",18007.08,18007.08,18007.08,18007.08,800],["2017-05-25",17063.48,17692.54,17063.48,17692.54,3400],["2017-05-26",17692.54,17692.54,17692.54,17692.54,7500],["2017-05-29",17928.44,18085.71,17928.44,18085.71,3600],["2017-05-30",18085.71,18085.71,18007.08,18007.08,1600],["2017-05-31",18007.08,18007.08,18007.08,18007.08,300],["2017-06-01",17456.64,17535.28,17456.64,17535.28,600],["2017-06-02",17535.28,17535.28,17535.28,17535.28,1800],["2017-06-05",17456.64,17613.91,17299.38,17299.38,13300],["2017-06-06",17299.38,17299.38,16906.21,17063.48,29700],["2017-06-07",17063.48,17063.48,17063.48,17063.48,0],["2017-06-08",17378.01,17378.01,16906.21,16906.21,9800],["2017-06-09",16906.21,16906.21,16906.21,16906.21,1300],["2017-06-12",16906.21,16906.21,16906.21,16906.21,0],["2017-06-13",16513.04,16513.04,16434.41,16513.04,3200],["2017-06-14",16277.14,16355.77,16277.14,16277.14,4500],["2017-06-15",16906.21,16906.21,15883.97,16748.94,10420],["2017-06-16",15962.61,15962.61,15412.17,15412.17,22720],["2017-06-19",15412.17,16277.14,15333.54,16277.14,7400],["2017-06-20",15412.17,15962.61,15412.17,15962.61,2800],["2017-06-21",15726.71,15726.71,15412.17,15412.17,2700],["2017-06-22",15726.71,15726.71,15412.17,15412.17,2000],["2017-06-23",15569.44,15569.44,15412.17,15412.17,4700],["2017-06-26",14075.4,15333.54,14075.4,14940.37,3400],["2017-06-27",14625.84,14940.37,14547.2,14547.2,11100],["2017-06-28",14311.3,14547.2,14311.3,14389.94,2860],["2017-06-29",14154.03,14389.94,13996.77,14311.3,7000],["2017-06-30",14154.03,14940.37,14075.4,14940.37,4000],["2017-07-03",14940.37,15883.97,14940.37,15805.34,8200],["2017-07-04",16906.21,16906.21,15019.0,15726.71,5900],["2017-07-05",15726.71,15726.71,15726.71,15726.71,400],["2017-07-06",15726.71,15726.71,15726.71,15726.71,0],["2017-07-07",15333.54,15333.54,14783.1,15333.54,5200],["2017-07-10",15412.17,15412.17,15254.9,15254.9,1200],["2017-07-11",15254.9,15254.9,15254.9,15254.9,0],["2017-07-12",16748.94,16748.94,15254.9,16434.41,1500],["2017-07-13",16119.87,16119.87,16119.87,16119.87,300],["2017-07-14",16513.04,16591.67,16198.51,16198.51,1600],["2017-07-17",16591.67,17771.18,16591.67,17771.18,12600],["2017-07-18",17771.18,17928.44,16041.24,17928.44,1500],["2017-07-19",17928.44,17928.44,17928.44,17928.44,3000],["2017-07-20",17692.54,17692.54,17692.54,17692.54,2100],["2017-07-21",15962.61,15962.61,15962.61,15962.61,1900],["2017-07-24",14389.94,14389.94,14389.94,14389.94,25000],["2017-07-25",13367.7,15726.71,13053.17,14861.74,11100],["2017-07-26",14861.74,15254.9,14547.2,14547.2,2000],["2017-07-27",14154.03,14940.37,13996.77,14154.03,7200],["2017-07-28",13839.5,14389.94,13839.5,14389.94,200],["2017-07-31",14311.3,14547.2,13996.77,13996.77,300],["2017-08-01",13524.97,14154.03,13524.97,14154.03,500],["2017-08-02",13603.6,14154.03,13603.6,13682.23,4200],["2017-08-03",14154.03,14154.03,13682.23,13682.23,710],["2017-08-04",13682.23,13682.23,13367.7,13367.7,6200],["2017-08-07",13367.7,13996.77,13367.7,13996.77,1500],["2017-08-08",14154.03,14154.03,13367.7,13367.7,500],["2017-08-09",13210.43,13367.7,13210.43,13367.7,800],["2017-08-10",13367.7,13367.7,13367.7,13367.7,300],["2017-08-11",13367.7,13367.7,13367.7,13367.7,0],["2017-08-14",13367.7,13367.7,12581.36,12895.9,6800],["2017-08-15",12660.0,13760.87,11795.03,13760.87,11100],["2017-08-16",13760.87,13760.87,13760.87,13760.87,0],["2017-08-17",13367.7,13367.7,13367.7,13367.7,200],["2017-08-18",13367.7,13367.7,13367.7,13367.7,0],["2017-08-21",13367.7,13367.7,13367.7,13367.7,0],["2017-08-22",13367.7,13367.7,13367.7,13367.7,0],["2017-08-23",13367.7,13367.7,12974.53,12974.53,700],["2017-08-24",12974.53,12974.53,12581.36,12581.36,800],["2017-08-25",11952.3,11952.3,11323.23,11401.86,10400],["2017-08-28",11401.86,11401.86,11401.86,11401.86,0],["2017-08-29",11401.86,11401.86,11401.86,11401.86,0],["2017-08-30",12502.73,12502.73,12502.73,12502.73,100],["2017-08-31",12502.73,12502.73,12502.73,12502.73,0],["2017-09-01",11637.76,11637.76,11637.76,11637.76,300],["2017-09-05",11637.76,11637.76,11637.76,11637.76,0],["2017-09-06",12738.63,12738.63,12738.63,12738.63,300],["2017-09-07",13682.23,13682.23,13682.23,13682.23,100],["2017-09-08",12345.46,12345.46,12345.46,12345.46,15100],["2017-09-11",12345.46,12345.46,12345.46,12345.46,0],["2017-09-12",12188.2,12188.2,12188.2,12188.2,400],["2017-09-13",12188.2,12188.2,12188.2,12188.2,0],["2017-09-14",12188.2,12188.2,12188.2,12188.2,0],["2017-09-15",12188.2,12188.2,12188.2,12188.2,0],["2017-09-18",12188.2,12188.2,12188.2,12188.2,0],["2017-09-19",12188.2,12188.2,12188.2,12188.2,0],["2017-09-20",11401.86,11401.86,11008.69,11008.69,4200],["2017-09-21",11008.69,11008.69,11008.69,11008.69,100],["2017-09-22",10065.09,10851.43,10065.09,10851.43,700],["2017-09-25",10851.43,10851.43,10851.43,10851.43,0],["2017-09-26",10379.63,10379.63,10379.63,10379.63,200],["2017-09-27",10379.63,10379.63,10379.63,10379.63,0],["2017-09-28",10379.63,10379.63,10379.63,10379.63,400],["2017-09-29",10379.63,10379.63,10379.63,10379.63,0],["2017-10-02",10379.63,10379.63,10379.63,10379.63,0],["2017-10-03",10379.63,10379.63,10379.63,10379.63,0],["2017-10-04",10379.63,10379.63,10379.63,10379.63,0],["2017-10-05",10379.63,10379.63,10379.63,10379.63,0],["2017-10-06",10379.63,10379.63,10222.36,10222.36,1100],["2017-10-09",10222.36,10222.36,10222.36,10222.36,1700],["2017-10-10",9829.19,9829.19,9829.19,9829.19,100],["2017-10-11",9750.56,9750.56,9750.56,9750.56,100],["2017-10-12",9436.02,9593.29,9436.02,9593.29,700],["2017-10-13",9593.29,9593.29,9593.29,9593.29,0],["2017-10-16",9357.39,9357.39,9357.39,9357.39,200],["2017-10-17",9042.86,9436.02,9042.86,9436.02,700],["2017-10-18",9436.02,9436.02,9436.02,9436.02,100],["2017-10-19",9436.02,9436.02,9436.02,9436.02,0],["2017-10-20",9042.86,9436.02,9042.86,9436.02,4100],["2017-10-23",9593.29,9593.29,9042.86,9042.86,2000],["2017-10-24",9042.86,9042.86,9042.86,9042.86,0],["2017-10-25",9042.86,9042.86,9042.86,9042.86,0],["2017-10-26",8649.69,8649.69,8649.69,8649.69,1400],["2017-10-27",8649.69,8649.69,8649.69,8649.69,0],["2017-10-30",8649.69,8649.69,8649.69,8649.69,0],["2017-10-31",8649.69,8649.69,8649.69,8649.69,0],["2017-11-01",8649.69,8649.69,8649.69,8649.69,0],["2017-11-02",8649.69,8649.69,8649.69,8649.69,0],["2017-11-03",8256.52,8256.52,8256.52,8256.52,1000],["2017-11-06",8256.52,8256.52,8256.52,8256.52,0],["2017-11-07",8256.52,8256.52,8256.52,8256.52,0],["2017-11-08",9042.86,9042.86,9042.86,9042.86,1500],["2017-11-09",9436.02,9436.02,9436.02,9436.02,200],["2017-11-10",9750.56,9750.56,9750.56,9750.56,100],["2017-11-13",8806.96,8806.96,8806.96,8806.96,300],["2017-11-14",9593.29,9593.29,9593.29,9593.29,100],["2017-11-15",9593.29,9593.29,9593.29,9593.29,0],["2017-11-16",9593.29,9593.29,9593.29,9593.29,0],["2017-11-17",8649.69,8649.69,8649.69,8649.69,500],["2017-11-20",7863.35,7863.35,7863.35,7863.35,400],["2017-11-21",7863.35,7863.35,7863.35,7863.35,2200],["2017-11-22",7863.35,7863.35,7863.35,7863.35,0],["2017-11-23",8649.69,8649.69,8649.69,8649.69,100],["2017-11-24",8964.22,8964.22,8964.22,8964.22,100],["2017-11-27",8649.69,8649.69,8492.42,8492.42,500],["2017-11-28",8728.32,8728.32,8728.32,8728.32,200],["2017-11-29",8728.32,8728.32,8728.32,8728.32,0],["2017-11-30",8649.69,9593.29,8649.69,9593.29,300],["2017-12-01",8649.69,8649.69,8649.69,8649.69,5200],["2017-12-04",9042.86,9042.86,9042.86,9042.86,100],["2017-12-05",9042.86,9042.86,9042.86,9042.86,0],["2017-12-06",9042.86,9042.86,9042.86,9042.86,0],["2017-12-07",8649.69,9121.49,8649.69,9121.49,200],["2017-12-08",8256.52,8728.32,8256.52,8728.32,9300],["2017-12-11",8728.32,8728.32,8728.32,8728.32,0],["2017-12-12",8728.32,8728.32,8728.32,8728.32,0],["2017-12-13",7863.35,8256.52,7863.35,8256.52,300],["2017-12-14",8256.52,8256.52,8256.52,8256.52,0],["2017-12-15",8256.52,8256.52,8256.52,8256.52,0],["2017-12-18",7863.35,7863.35,7863.35,7863.35,1000],["2017-12-19",7863.35,7863.35,7863.35,7863.35,1800],["2017-12-20",7863.35,7863.35,7863.35,7863.35,0],["2017-12-21",7863.35,7863.35,7863.35,7863.35,0],["2017-12-22",7863.35,7863.35,7863.35,7863.35,1100],["2017-12-25",7863.35,7863.35,7863.35,7863.35,5600],["2017-12-26",7941.99,7941.99,7941.99,7941.99,1200],["2017-12-27",8649.69,8649.69,8649.69,8649.69,100],["2017-12-28",8649.69,8649.69,8649.69,8649.69,0],["2017-12-29",8256.52,8256.52,8256.52,8256.52,2000],["2018-01-02",8256.52,8649.69,8256.52,8649.69,3100],["2018-01-03",8649.69,8649.69,8649.69,8649.69,0],["2018-01-04",9436.02,9436.02,9436.02,9436.02,100],["2018-01-05",8492.42,10143.73,8492.42,10143.73,300],["2018-01-08",9200.12,10772.79,9200.12,10772.79,200],["2018-01-09",10222.36,11637.76,9829.19,11637.76,1000],["2018-01-10",11637.76,11637.76,11637.76,11637.76,0],["2018-01-11",11795.03,12738.63,11008.69,12502.73,400],["2018-01-12",11795.03,12660.0,11795.03,12660.0,400],["2018-01-15",12738.63,12738.63,11952.3,11952.3,800],["2018-01-16",12502.73,12502.73,12502.73,12502.73,100],["2018-01-17",12660.0,12660.0,12660.0,12660.0,100],["2018-01-18",12660.0,12660.0,12660.0,12660.0,0],["2018-01-19",11559.13,11559.13,11480.5,11480.5,400],["2018-01-22",11008.69,11008.69,10536.89,10536.89,3600],["2018-01-23",11559.13,11559.13,9514.66,9514.66,2900],["2018-01-24",9829.19,9829.19,9829.19,9829.19,100],["2018-01-25",9829.19,9829.19,9829.19,9829.19,0],["2018-01-26",9829.19,9829.19,9829.19,9829.19,0],["2018-01-29",9829.19,9829.19,9829.19,9829.19,0],["2018-01-30",8885.59,9436.02,8885.59,9042.86,400],["2018-01-31",9042.86,9042.86,9042.86,9042.86,0],["2018-02-01",8177.89,8177.89,8177.89,8177.89,100],["2018-02-02",8964.22,8964.22,8964.22,8964.22,100],["2018-02-05",8964.22,8964.22,8964.22,8964.22,0],["2018-02-06",8099.25,8099.25,8099.25,8099.25,400],["2018-02-07",8099.25,8099.25,8099.25,8099.25,0],["2018-02-08",8099.25,8099.25,8099.25,8099.25,0],["2018-02-09",7863.35,7863.35,7863.35,7863.35,19900],["2018-02-12",7863.35,7863.35,7863.35,7863.35,0],["2018-02-13",7863.35,7863.35,7863.35,7863.35,0],["2018-02-21",7863.35,7863.35,7863.35,7863.35,0],["2018-02-22",7863.35,7863.35,7863.35,7863.35,0],["2018-02-23",7155.65,7155.65,7155.65,7155.65,1400],["2018-02-26",7155.65,7155.65,7155.65,7155.65,0],["2018-02-27",7155.65,7155.65,7155.65,7155.65,0],["2018-02-28",7155.65,7155.65,7155.65,7155.65,0],["2018-03-01",7155.65,7155.65,7155.65,7155.65,0],["2018-03-02",7863.35,7863.35,7863.35,7863.35,100],["2018-03-05",7863.35,7863.35,7863.35,7863.35,0],["2018-03-06",7077.02,7077.02,7077.02,7077.02,6000],["2018-03-07",7077.02,7077.02,7077.02,7077.02,0],["2018-03-08",7077.02,7077.02,7077.02,7077.02,0],["2018-03-09",6369.32,6369.32,6369.32,6369.32,100],["2018-03-12",6369.32,6369.32,6369.32,6369.32,0],["2018-03-13",6369.32,6369.32,6369.32,6369.32,0],["2018-03-14",6369.32,6369.32,6369.32,6369.32,0],["2018-03-15",6369.32,6369.32,6369.32,6369.32,0],["2018-03-16",6526.58,6526.58,6526.58,6526.58,300],["2018-03-19",6526.58,6526.58,6526.58,6526.58,0],["2018-03-20",6526.58,6526.58,6526.58,6526.58,0],["2018-03-21",6841.12,6841.12,6841.12,6841.12,200],["2018-03-22",6841.12,6841.12,6841.12,6841.12,0],["2018-03-23",6841.12,6841.12,6841.12,6841.12,0],["2018-03-26",6841.12,6841.12,6841.12,6841.12,0],["2018-03-27",6841.12,6841.12,6841.12,6841.12,0],["2018-03-28",6841.12,6841.12,6841.12,6841.12,0],["2018-03-29",6841.12,6841.12,6841.12,6841.12,0],["2018-03-30",7470.19,7470.19,7470.19,7470.19,100],["2018-04-02",7077.02,7863.35,7077.02,7863.35,6000],["2018-04-03",7863.35,7863.35,7863.35,7863.35,0],["2018-04-04",7863.35,7863.35,7863.35,7863.35,0],["2018-04-05",7863.35,7863.35,7863.35,7863.35,0],["2018-04-06",7863.35,7863.35,7863.35,7863.35,0],["2018-04-09",7863.35,7863.35,7863.35,7863.35,0],["2018-04-10",7863.35,7863.35,7863.35,7863.35,0],["2018-04-11",7863.35,7863.35,7863.35,7863.35,0],["2018-04-12",7863.35,7863.35,7863.35,7863.35,0],["2018-04-13",8571.05,8571.05,8571.05,8571.05,100],["2018-04-16",7863.35,7863.35,7863.35,7863.35,100],["2018-04-17",7863.35,7863.35,7863.35,7863.35,0],["2018-04-18",7863.35,7863.35,7863.35,7863.35,0],["2018-04-19",7863.35,7863.35,7863.35,7863.35,0],["2018-04-20",7863.35,7863.35,7863.35,7863.35,0],["2018-04-23",7863.35,7863.35,7863.35,7863.35,0],["2018-04-24",7863.35,7863.35,7863.35,7863.35,0],["2018-04-26",7863.35,7863.35,7863.35,7863.35,0],["2018-04-27",7863.35,7863.35,7863.35,7863.35,0],["2018-05-02",7863.35,7863.35,7863.35,7863.35,0],["2018-05-03",7863.35,7863.35,7863.35,7863.35,0],["2018-05-04",7863.35,7863.35,7863.35,7863.35,0],["2018-05-07",7863.35,7863.35,7863.35,7863.35,0],["2018-05-08",7863.35,7863.35,7863.35,7863.35,0],["2018-05-09",7863.35,7863.35,7863.35,7863.35,0],["2018-05-10",7863.35,7863.35,7863.35,7863.35,0],["2018-05-11",7863.35,7863.35,7863.35,7863.35,0],["2018-05-14",7077.02,7077.02,7077.02,7077.02,100],["2018-05-15",6369.32,7077.02,6369.32,7077.02,2100],["2018-05-16",6919.75,6919.75,6369.32,6369.32,7100],["2018-05-17",5818.88,5818.88,5740.25,5740.25,7000],["2018-05-18",5740.25,5740.25,5740.25,5740.25,0],["2018-05-21",5740.25,5740.25,5740.25,5740.25,0],["2018-05-22",5189.81,5504.35,5189.81,5347.08,2300],["2018-05-23",5347.08,5347.08,5347.08,5347.08,0],["2018-05-24",5347.08,5347.08,5347.08,5347.08,0],["2018-05-25",5347.08,5347.08,5347.08,5347.08,0],["2018-05-28",5347.08,5347.08,5347.08,5347.08,0],["2018-05-29",5347.08,5347.08,5347.08,5347.08,0],["2018-05-30",5740.25,5740.25,5740.25,5740.25,100],["2018-05-31",5189.81,5189.81,5189.81,5189.81,200],["2018-06-01",5189.81,5189.81,5189.81,5189.81,0],["2018-06-04",5504.35,5504.35,5504.35,5504.35,100],["2018-06-05",5504.35,5504.35,5504.35,5504.35,200],["2018-06-06",5504.35,5504.35,5504.35,5504.35,0],["2018-06-07",4953.91,4953.91,4953.91,4953.91,1000],["2018-06-15",4953.91,4953.91,4953.91,4953.91,0],["2018-06-18",4953.91,4953.91,4953.91,4953.91,0],["2018-06-19",4953.91,4953.91,4953.91,4953.91,0],["2018-06-20",4953.91,4953.91,4953.91,4953.91,0],["2018-06-21",4953.91,4953.91,4953.91,4953.91,0],["2018-06-22",4953.91,4953.91,4953.91,4953.91,0],["2018-06-25",4953.91,4953.91,4953.91,4953.91,0],["2018-06-26",4953.91,4953.91,4953.91,4953.91,0],["2018-06-27",4953.91,4953.91,4953.91,4953.91,0],["2018-06-28",4953.91,4953.91,4953.91,4953.91,0],["2018-06-29",4953.91,4953.91,4953.91,4953.91,0],["2018-07-02",4953.91,4953.91,4953.91,4953.91,0],["2018-07-03",4953.91,4953.91,4953.91,4953.91,0],["2018-07-04",4953.91,4953.91,4953.91,4953.91,0],["2018-07-05",4953.91,4953.91,4953.91,4953.91,0],["2018-07-06",4953.91,4953.91,4953.91,4953.91,0],["2018-07-09",4953.91,4953.91,4953.91,4953.91,0],["2018-07-10",4953.91,4953.91,4953.91,4953.91,0],["2018-07-11",6290.68,6290.68,6290.68,6290.68,100],["2018-07-12",6290.68,6290.68,6290.68,6290.68,0],["2018-07-13",6290.68,6290.68,6290.68,6290.68,0],["2018-07-16",7234.28,7234.28,7234.28,7234.28,100],["2018-07-17",7863.35,7863.35,7863.35,7863.35,100],["2018-07-18",8571.05,8571.05,8571.05,8571.05,100],["2018-07-19",9750.56,9750.56,9750.56,9750.56,100],["2018-07-20",10930.06,10930.06,10930.06,10930.06,100],["2018-07-23",10930.06,10930.06,10930.06,10930.06,0],["2018-07-24",10930.06,10930.06,10930.06,10930.06,0],["2018-07-25",10930.06,10930.06,10930.06,10930.06,0],["2018-07-26",11716.4,11716.4,11716.4,11716.4,100],["2018-07-27",11716.4,11716.4,11716.4,11716.4,0],["2018-07-30",11716.4,11716.4,11716.4,11716.4,0],["2018-07-31",11716.4,11716.4,11716.4,11716.4,0],["2018-08-01",9986.46,9986.46,9986.46,9986.46,200],["2018-08-02",9986.46,9986.46,9986.46,9986.46,0],["2018-08-03",9986.46,9986.46,9986.46,9986.46,0],["2018-08-06",9986.46,9986.46,9986.46,9986.46,0],["2018-08-07",9986.46,9986.46,9986.46,9986.46,0],["2018-08-08",9986.46,9986.46,9986.46,9986.46,0],["2018-08-09",9986.46,9986.46,9986.46,9986.46,0],["2018-08-10",9986.46,9986.46,9986.46,9986.46,0],["2018-08-13",9986.46,9986.46,9986.46,9986.46,0],["2018-08-14",9986.46,9986.46,9986.46,9986.46,0],["2018-08-15",9986.46,9986.46,9986.46,9986.46,0],["2018-08-16",9986.46,9986.46,9986.46,9986.46,0],["2018-08-17",9986.46,9986.46,9986.46,9986.46,0],["2018-08-20",9986.46,9986.46,9986.46,9986.46,0],["2018-08-21",9986.46,9986.46,9986.46,9986.46,0],["2018-08-22",9986.46,9986.46,9986.46,9986.46,0],["2018-08-23",9986.46,9986.46,9986.46,9986.46,0],["2018-08-24",9986.46,9986.46,9986.46,9986.46,0],["2018-08-27",9986.46,9986.46,9986.46,9986.46,0],["2018-08-28",9986.46,9986.46,9986.46,9986.46,0],["2018-08-29",9986.46,9986.46,9986.46,9986.46,0],["2018-08-30",9986.46,9986.46,9986.46,9986.46,0],["2018-08-31",9671.92,9671.92,9671.92,9671.92,100],["2018-09-04",9671.92,9671.92,9671.92,9671.92,0],["2018-09-05",9671.92,9671.92,9671.92,9671.92,0],["2018-09-06",8256.52,8256.52,8256.52,8256.52,100],["2018-09-07",8256.52,8256.52,8256.52,8256.52,0],["2018-09-10",8256.52,8256.52,8256.52,8256.52,0],["2018-09-11",8256.52,8256.52,8256.52,8256.52,0],["2018-09-12",7077.02,7077.02,7077.02,7077.02,100],["2018-09-13",6054.78,6133.42,6054.78,6133.42,1800],["2018-09-14",6133.42,6133.42,6133.42,6133.42,0],["2018-09-17",6290.68,6290.68,5504.35,5504.35,400],["2018-09-18",5740.25,5740.25,5740.25,5740.25,0],["2018-09-19",5740.25,5740.25,5740.25,5740.25,0],["2018-09-20",5740.25,5740.25,5740.25,5740.25,0],["2018-09-21",5740.25,5740.25,5740.25,5740.25,0],["2018-09-24",5740.25,5740.25,5740.25,5740.25,0],["2018-09-25",6526.58,6526.58,6526.58,6526.58,200],["2018-09-26",6526.58,6526.58,6526.58,6526.58,0],["2018-09-27",7470.19,7470.19,7470.19,7470.19,500],["2018-09-28",7863.35,7863.35,7863.35,7863.35,500],["2018-10-01",7863.35,7863.35,7863.35,7863.35,200],["2018-10-02",7863.35,7863.35,7863.35,7863.35,0],["2018-10-03",7863.35,7863.35,7863.35,7863.35,400],["2018-10-04",7863.35,7863.35,7863.35,7863.35,0],["2018-10-05",9042.86,9042.86,9042.86,9042.86,100],["2018-10-08",9042.86,9042.86,9042.86,9042.86,0],["2018-10-09",9042.86,9042.86,9042.86,9042.86,0],["2018-10-10",9042.86,9042.86,9042.86,9042.86,0],["2018-10-11",9042.86,9042.86,9042.86,9042.86,0],["2018-10-12",10379.63,10379.63,10379.63,10379.63,100],["2018-10-15",10379.63,10379.63,10379.63,10379.63,0],["2018-10-16",10379.63,10379.63,10379.63,10379.63,0],["2018-10-17",10379.63,10379.63,10379.63,10379.63,0],["2018-10-18",10379.63,10379.63,10379.63,10379.63,0],["2018-10-19",10379.63,10379.63,10379.63,10379.63,0],["2018-10-22",10379.63,10379.63,10379.63,10379.63,0],["2018-10-23",10379.63,10379.63,10379.63,10379.63,0],["2018-10-24",8885.59,8885.59,8885.59,8885.59,100],["2018-10-25",8885.59,8885.59,8885.59,8885.59,0],["2018-10-26",8885.59,8885.59,8885.59,8885.59,0],["2018-10-29",8885.59,8885.59,8885.59,8885.59,0],["2018-10-30",8885.59,8885.59,8885.59,8885.59,0],["2018-10-31",8885.59,8885.59,8885.59,8885.59,0],["2018-11-01",8885.59,8885.59,8885.59,8885.59,0],["2018-11-02",8885.59,8885.59,8885.59,8885.59,0],["2018-11-05",8885.59,8885.59,8885.59,8885.59,0],["2018-11-06",8885.59,8885.59,8885.59,8885.59,0],["2018-11-07",8885.59,8885.59,8885.59,8885.59,0],["2018-11-08",8885.59,8885.59,8885.59,8885.59,0],["2018-11-09",8885.59,8885.59,8885.59,8885.59,0],["2018-11-12",8885.59,8885.59,8885.59,8885.59,0],["2018-11-13",8885.59,8885.59,8885.59,8885.59,0],["2018-11-14",8885.59,8885.59,8885.59,8885.59,0],["2018-11-15",8885.59,8885.59,8885.59,8885.59,0],["2018-11-16",8885.59,8885.59,8885.59,8885.59,0],["2018-11-19",8885.59,8885.59,8885.59,8885.59,0],["2018-11-20",8885.59,8885.59,8885.59,8885.59,0],["2018-11-21",8885.59,8885.59,8885.59,8885.59,0],["2018-11-22",8885.59,8885.59,8885.59,8885.59,0],["2018-11-23",8885.59,8885.59,8885.59,8885.59,0],["2018-11-26",8885.59,8885.59,8885.59,8885.59,0],["2018-11-27",8885.59,8885.59,8885.59,8885.59,0],["2018-11-28",8885.59,8885.59,8885.59,8885.59,0],["2018-11-29",8885.59,8885.59,8885.59,8885.59,0],["2018-11-30",8885.59,8885.59,8885.59,8885.59,0],["2018-12-03",8885.59,8885.59,8885.59,8885.59,0],["2018-12-04",8885.59,8885.59,8885.59,8885.59,0],["2018-12-05",8885.59,8885.59,8885.59,8885.59,0],["2018-12-06",8885.59,8885.59,8885.59,8885.59,0],["2018-12-07",8885.59,8885.59,8885.59,8885.59,0],["2018-12-10",8885.59,8885.59,8885.59,8885.59,0],["2018-12-11",8885.59,8885.59,8885.59,8885.59,0],["2018-12-12",8885.59,8885.59,8885.59,8885.59,0],["2018-12-13",8885.59,8885.59,8885.59,8885.59,0],["2018-12-14",8885.59,8885.59,8885.59,8885.59,0],["2018-12-17",8885.59,8885.59,8885.59,8885.59,0],["2018-12-18",8885.59,8885.59,8885.59,8885.59,0],["2018-12-19",8885.59,8885.59,8885.59,8885.59,0],["2018-12-20",8885.59,8885.59,8885.59,8885.59,0],["2018-12-21",8885.59,8885.59,8885.59,8885.59,0],["2018-12-24",8885.59,8885.59,8885.59,8885.59,0],["2018-12-25",8885.59,8885.59,8885.59,8885.59,0],["2018-12-26",8885.59,8885.59,8885.59,8885.59,0],["2018-12-27",12424.1,12424.1,12424.1,12424.1,100],["2018-12-28",14232.67,14232.67,14232.67,14232.67,100],["2019-01-02",14232.67,14232.67,14232.67,14232.67,0],["2019-01-03",14232.67,14232.67,14232.67,14232.67,0],["2019-01-04",14232.67,14232.67,14232.67,14232.67,0],["2019-01-07",14232.67,14232.67,14232.67,14232.67,0],["2019-01-08",14232.67,14232.67,14232.67,14232.67,0],["2019-01-09",14232.67,14232.67,14232.67,14232.67,0],["2019-01-10",14232.67,14232.67,14232.67,14232.67,0],["2019-01-11",14232.67,14232.67,14232.67,14232.67,0],["2019-01-14",14232.67,14232.67,14232.67,14232.67,0],["2019-01-15",14232.67,14232.67,14232.67,14232.67,0],["2019-01-16",14232.67,14232.67,14232.67,14232.67,0],["2019-01-17",14232.67,14232.67,14232.67,14232.67,0],["2019-01-18",14232.67,14232.67,14232.67,14232.67,0],["2019-01-21",14232.67,14232.67,14232.67,14232.67,0],["2019-01-22",14232.67,14232.67,14232.67,14232.67,0],["2019-01-23",14232.67,14232.67,14232.67,14232.67,0],["2019-01-24",14232.67,14232.67,14232.67,14232.67,0],["2019-01-25",14232.67,14232.67,14232.67,14232.67,0],["2019-01-28",14232.67,14232.67,14232.67,14232.67,0],["2019-01-29",14232.67,14232.67,14232.67,14232.67,0],["2019-01-30",14232.67,14232.67,14232.67,14232.67,0],["2019-01-31",14232.67,14232.67,14232.67,14232.67,0],["2019-02-01",14232.67,14232.67,14232.67,14232.67,0],["2019-02-11",14232.67,14232.67,14232.67,14232.67,0],["2019-02-12",14232.67,14232.67,14232.67,14232.67,0],["2019-02-13",14232.67,14232.67,14232.67,14232.67,0],["2019-02-14",14232.67,14232.67,14232.67,14232.67,0],["2019-02-15",14232.67,14232.67,14232.67,14232.67,0],["2019-02-18",14232.67,14232.67,14232.67,14232.67,0],["2019-02-19",14232.67,14232.67,14232.67,14232.67,0],["2019-02-20",14232.67,14232.67,14232.67,14232.67,0],["2019-02-21",14232.67,14232.67,14232.67,14232.67,0],["2019-02-22",14232.67,14232.67,14232.67,14232.67,0],["2019-02-25",14232.67,14232.67,14232.67,14232.67,0],["2019-02-26",14232.67,14232.67,14232.67,14232.67,0],["2019-02-27",14232.67,14232.67,14232.67,14232.67,0],["2019-02-28",14232.67,14232.67,14232.67,14232.67,0],["2019-03-01",14232.67,14232.67,14232.67,14232.67,0],["2019-03-04",14232.67,14232.67,14232.67,14232.67,0],["2019-03-05",14232.67,14232.67,14232.67,14232.67,0],["2019-03-06",14232.67,14232.67,14232.67,14232.67,0],["2019-03-07",14232.67,14232.67,14232.67,14232.67,0],["2019-03-08",14232.67,14232.67,14232.67,14232.67,0],["2019-03-11",14232.67,14232.67,14232.67,14232.67,0],["2019-03-12",14232.67,14232.67,14232.67,14232.67,0],["2019-03-13",14232.67,14232.67,14232.67,14232.67,0],["2019-03-14",14232.67,14232.67,14232.67,14232.67,0],["2019-03-15",14232.67,14232.67,14232.67,14232.67,0],["2019-03-18",14232.67,14232.67,14232.67,14232.67,0],["2019-03-19",14232.67,14232.67,14232.67,14232.67,0],["2019-03-20",14232.67,14232.67,14232.67,14232.67,0],["2019-03-21",14232.67,14232.67,14232.67,14232.67,0],["2019-03-22",14232.67,14232.67,14232.67,14232.67,0],["2019-03-25",14232.67,14232.67,14232.67,14232.67,0],["2019-03-26",14232.67,14232.67,14232.67,14232.67,0],["2019-03-27",14232.67,14232.67,14232.67,14232.67,0],["2019-03-28",14232.67,14232.67,14232.67,14232.67,0],["2019-03-29",14232.67,14232.67,14232.67,14232.67,0],["2019-04-01",14232.67,14232.67,14232.67,14232.67,0],["2019-04-02",14232.67,14232.67,14232.67,14232.67,0],["2019-04-03",14232.67,14232.67,14232.67,14232.67,0],["2019-04-04",14232.67,14232.67,14232.67,14232.67,0],["2019-04-05",14232.67,14232.67,14232.67,14232.67,0],["2019-04-08",14232.67,14232.67,14232.67,14232.67,0],["2019-04-09",14232.67,14232.67,14232.67,14232.67,0],["2019-04-10",14232.67,14232.67,14232.67,14232.67,0],["2019-04-11",14232.67,14232.67,14232.67,14232.67,0],["2019-04-12",14232.67,14232.67,14232.67,14232.67,0],["2019-04-16",14232.67,14232.67,14232.67,14232.67,0],["2019-04-17",14232.67,14232.67,14232.67,14232.67,0],["2019-04-18",14232.67,14232.67,14232.67,14232.67,0],["2019-04-19",14232.67,14232.67,14232.67,14232.67,0],["2019-04-22",14232.67,14232.67,14232.67,14232.67,0],["2019-04-23",14232.67,14232.67,14232.67,14232.67,0],["2019-04-24",14232.67,14232.67,14232.67,14232.67,0],["2019-04-25",14232.67,14232.67,14232.67,14232.67,0],["2019-04-26",14232.67,14232.67,14232.67,14232.67,0],["2019-05-02",14232.67,14232.67,14232.67,14232.67,0],["2019-05-03",14232.67,14232.67,14232.67,14232.67,0],["2019-05-06",14232.67,14232.67,14232.67,14232.67,0],["2019-05-07",14232.67,14232.67,14232.67,14232.67,0],["2019-05-08",14232.67,14232.67,14232.67,14232.67,0],["2019-05-09",14232.67,14232.67,14232.67,14232.67,0],["2019-05-10",14232.67,14232.67,14232.67,14232.67,0],["2019-05-13",14232.67,14232.67,14232.67,14232.67,0],["2019-05-14",14232.67,14232.67,14232.67,14232.67,0],["2019-05-15",14232.67,14232.67,14232.67,14232.67,0],["2019-05-16",14232.67,14232.67,14232.67,14232.67,0],["2019-05-17",14232.67,14232.67,14232.67,14232.67,0],["2019-05-20",14232.67,14232.67,14232.67,14232.67,0],["2019-05-21",14232.67,14232.67,14232.67,14232.67,0],["2019-05-22",14232.67,14232.67,14232.67,14232.67,0],["2019-05-23",14232.67,14232.67,14232.67,14232.67,0],["2019-05-24",14232.67,14232.67,14232.67,14232.67,0],["2019-05-27",14232.67,14232.67,14232.67,14232.67,0],["2019-05-28",14232.67,14232.67,14232.67,14232.67,0],["2019-05-29",14232.67,14232.67,14232.67,14232.67,0],["2019-05-30",14232.67,14232.67,14232.67,14232.67,0],["2019-05-31",14232.67,14232.67,14232.67,14232.67,0],["2019-06-03",14232.67,14232.67,14232.67,14232.67,0],["2019-06-04",14232.67,14232.67,14232.67,14232.67,0],["2019-06-05",14232.67,14232.67,14232.67,14232.67,0],["2019-06-06",14232.67,14232.67,14232.67,14232.67,0],["2019-06-07",14232.67,14232.67,14232.67,14232.67,0],["2019-06-10",14232.67,14232.67,14232.67,14232.67,0],["2019-06-11",14232.67,14232.67,14232.67,14232.67,0],["2019-06-12",14232.67,14232.67,14232.67,14232.67,0],["2019-06-13",14232.67,14232.67,14232.67,14232.67,0],["2019-06-14",14232.67,14232.67,14232.67,14232.67,0],["2019-06-17",14232.67,14232.67,14232.67,14232.67,0],["2019-06-18",14232.67,14232.67,14232.67,14232.67,0],["2019-06-19",14232.67,14232.67,14232.67,14232.67,0],["2019-06-20",14232.67,14232.67,14232.67,14232.67,0],["2019-06-21",14232.67,14232.67,14232.67,14232.67,0],["2019-06-24",14232.67,14232.67,14232.67,14232.67,0],["2019-06-25",14232.67,14232.67,14232.67,14232.67,0],["2019-06-26",14232.67,14232.67,14232.67,14232.67,0],["2019-06-27",14232.67,14232.67,14232.67,14232.67,0],["2019-06-28",14232.67,14232.67,14232.67,14232.67,0],["2019-07-01",14232.67,14232.67,14232.67,14232.67,0],["2019-07-02",14232.67,14232.67,14232.67,14232.67,0],["2019-07-03",14232.67,14232.67,14232.67,14232.67,0],["2019-07-04",14232.67,14232.67,14232.67,14232.67,0],["2019-07-05",14232.67,14232.67,14232.67,14232.67,0],["2019-07-08",14232.67,14232.67,14232.67,14232.67,0],["2019-07-09",14232.67,14232.67,14232.67,14232.67,0],["2019-07-10",14232.67,14232.67,14232.67,14232.67,0],["2019-07-11",14232.67,14232.67,14232.67,14232.67,0],["2019-07-12",14232.67,14232.67,14232.67,14232.67,0],["2019-07-15",14232.67,14232.67,14232.67,14232.67,0],["2019-07-16",14232.67,14232.67,14232.67,14232.67,0],["2019-07-17",14232.67,14232.67,14232.67,14232.67,0],["2019-07-18",14232.67,14232.67,14232.67,14232.67,0],["2019-07-19",14232.67,14232.67,14232.67,14232.67,0],["2019-07-22",14232.67,14232.67,14232.67,14232.67,0],["2019-07-23",14232.67,14232.67,14232.67,14232.67,0],["2019-07-24",14232.67,14232.67,14232.67,14232.67,0],["2019-07-25",14232.67,14232.67,14232.67,14232.67,0],["2019-07-26",14232.67,14232.67,14232.67,14232.67,0],["2019-07-29",14232.67,14232.67,14232.67,14232.67,0],["2019-07-30",14232.67,14232.67,14232.67,14232.67,0],["2019-07-31",14232.67,14232.67,14232.67,14232.67,0],["2019-08-01",14232.67,14232.67,14232.67,14232.67,0],["2019-08-02",14232.67,14232.67,14232.67,14232.67,0],["2019-08-05",14232.67,14232.67,14232.67,14232.67,0],["2019-08-06",14232.67,14232.67,14232.67,14232.67,0],["2019-08-07",14232.67,14232.67,14232.67,14232.67,0],["2019-08-08",14232.67,14232.67,14232.67,14232.67,0],["2019-08-09",14232.67,14232.67,14232.67,14232.67,0],["2019-08-12",14232.67,14232.67,14232.67,14232.67,0],["2019-08-13",14232.67,14232.67,14232.67,14232.67,0],["2019-08-14",14232.67,14232.67,14232.67,14232.67,0],["2019-08-15",14232.67,14232.67,14232.67,14232.67,0],["2019-08-16",14232.67,14232.67,14232.67,14232.67,0],["2019-08-19",14232.67,14232.67,14232.67,14232.67,0],["2019-08-20",14232.67,14232.67,14232.67,14232.67,0],["2019-08-21",14232.67,14232.67,14232.67,14232.67,0],["2019-08-22",14232.67,14232.67,14232.67,14232.67,0],["2019-08-23",14232.67,14232.67,14232.67,14232.67,0],["2019-08-26",14232.67,14232.67,14232.67,14232.67,0],["2019-08-27",14232.67,14232.67,14232.67,14232.67,0],["2019-08-28",14232.67,14232.67,14232.67,14232.67,0],["2019-08-29",14232.67,14232.67,14232.67,14232.67,0],["2019-08-30",14232.67,14232.67,14232.67,14232.67,0],["2019-09-03",14232.67,14232.67,14232.67,14232.67,0],["2019-09-04",14232.67,14232.67,14232.67,14232.67,0],["2019-09-05",14232.67,14232.67,14232.67,14232.67,0],["2019-09-06",14232.67,14232.67,14232.67,14232.67,0],["2019-09-09",14232.67,14232.67,14232.67,14232.67,0],["2019-09-10",14232.67,14232.67,14232.67,14232.67,0],["2019-09-11",14232.67,14232.67,14232.67,14232.67,0],["2019-09-12",14232.67,14232.67,14232.67,14232.67,0],["2019-09-13",8571.05,8649.69,8571.05,8649.69,300],["2019-09-16",8649.69,8649.69,8649.69,8649.69,0],["2019-09-17",8649.69,8649.69,8649.69,8649.69,0],["2019-09-18",8649.69,8649.69,8649.69,8649.69,0],["2019-09-19",8649.69,8649.69,8649.69,8649.69,0],["2019-09-20",8649.69,8649.69,8649.69,8649.69,0],["2019-09-23",8649.69,8649.69,8649.69,8649.69,0],["2019-09-24",8649.69,8649.69,8649.69,8649.69,0],["2019-09-25",8649.69,8649.69,8649.69,8649.69,0],["2019-09-26",8649.69,8649.69,8649.69,8649.69,0],["2019-09-27",8649.69,8649.69,8649.69,8649.69,0],["2019-09-30",8649.69,8649.69,8649.69,8649.69,0],["2019-10-01",8649.69,8649.69,8649.69,8649.69,0],["2019-10-02",8649.69,8649.69,8649.69,8649.69,0],["2019-10-03",8649.69,8649.69,8649.69,8649.69,0],["2019-10-04",8649.69,8649.69,8649.69,8649.69,0],["2019-10-07",8649.69,8649.69,8649.69,8649.69,0],["2019-10-08",8649.69,8649.69,8649.69,8649.69,0],["2019-10-09",8649.69,8649.69,8649.69,8649.69,0],["2019-10-10",8649.69,8649.69,8649.69,8649.69,0],["2019-10-11",7863.35,7863.35,7863.35,7863.35,1000],["2019-10-14",7863.35,7863.35,7863.35,7863.35,0],["2019-10-15",7863.35,7863.35,7863.35,7863.35,0],["2019-10-16",8649.69,8649.69,8649.69,8649.69,100],["2019-10-17",8649.69,8649.69,8649.69,8649.69,200],["2019-10-18",9357.39,9357.39,9357.39,9357.39,100],["2019-10-21",9357.39,9357.39,9357.39,9357.39,0],["2019-10-22",9357.39,9357.39,9357.39,9357.39,0],["2019-10-23",9357.39,9357.39,9357.39,9357.39,0],["2019-10-24",9357.39,9357.39,9357.39,9357.39,0],["2019-10-25",8649.69,8649.69,8649.69,8649.69,200],["2019-10-28",8649.69,8649.69,8649.69,8649.69,0],["2019-10-29",8649.69,8649.69,8649.69,8649.69,0],["2019-10-30",8649.69,8649.69,8649.69,8649.69,0],["2019-10-31",8649.69,8649.69,8649.69,8649.69,0],["2019-11-01",8649.69,8649.69,8649.69,8649.69,0],["2019-11-04",8649.69,8649.69,8649.69,8649.69,0],["2019-11-05",9829.19,9829.19,9829.19,9829.19,100],["2019-11-06",9829.19,9829.19,9829.19,9829.19,0],["2019-11-07",9829.19,9829.19,9829.19,9829.19,0],["2019-11-08",9829.19,9829.19,9829.19,9829.19,0],["2019-11-11",9829.19,9829.19,9829.19,9829.19,0],["2019-11-12",9829.19,9829.19,9829.19,9829.19,0],["2019-11-13",9829.19,9829.19,9829.19,9829.19,0],["2019-11-14",9829.19,9829.19,9829.19,9829.19,0],["2019-11-15",9829.19,9829.19,9829.19,9829.19,0],["2019-11-18",9829.19,9829.19,9829.19,9829.19,0],["2019-11-19",9829.19,9829.19,9829.19,9829.19,0],["2019-11-20",9829.19,9829.19,9829.19,9829.19,0],["2019-11-21",9829.19,9829.19,9829.19,9829.19,0],["2019-11-22",9829.19,9829.19,9829.19,9829.19,0],["2019-11-25",9829.19,9829.19,9829.19,9829.19,0],["2019-11-26",9829.19,9829.19,9829.19,9829.19,0],["2019-11-27",9829.19,9829.19,9829.19,9829.19,0],["2019-11-28",9829.19,9829.19,9829.19,9829.19,0],["2019-11-29",9829.19,9829.19,9829.19,9829.19,0],["2019-12-02",9829.19,9829.19,9829.19,9829.19,0],["2019-12-03",9829.19,9829.19,9829.19,9829.19,0],["2019-12-04",9829.19,9829.19,9829.19,9829.19,0],["2019-12-05",9829.19,9829.19,9829.19,9829.19,0],["2019-12-06",9829.19,9829.19,9829.19,9829.19,0],["2019-12-09",9829.19,9829.19,9829.19,9829.19,0],["2019-12-10",9829.19,9829.19,9829.19,9829.19,0],["2019-12-11",9829.19,9829.19,9829.19,9829.19,0],["2019-12-12",9829.19,9829.19,9829.19,9829.19,0],["2019-12-13",9829.19,9829.19,9829.19,9829.19,0],["2019-12-16",9829.19,9829.19,9829.19,9829.19,0],["2019-12-17",9829.19,9829.19,9829.19,9829.19,0],["2019-12-18",9829.19,9829.19,9829.19,9829.19,0],["2019-12-19",9829.19,9829.19,9829.19,9829.19,0],["2019-12-20",9829.19,9829.19,9829.19,9829.19,0],["2019-12-23",9829.19,9829.19,9829.19,9829.19,0],["2019-12-24",9829.19,9829.19,9829.19,9829.19,0],["2019-12-25",9829.19,9829.19,9829.19,9829.19,0],["2019-12-26",9829.19,9829.19,9829.19,9829.19,0],["2019-12-27",9829.19,9829.19,9829.19,9829.19,0],["2019-12-30",9829.19,9829.19,9829.19,9829.19,0],["2019-12-31",9829.19,9829.19,9829.19,9829.19,0],["2020-01-02",9829.19,9829.19,9829.19,9829.19,0],["2020-01-03",9829.19,9829.19,9829.19,9829.19,0],["2020-01-06",9829.19,9829.19,9829.19,9829.19,0],["2020-01-07",9829.19,9829.19,9829.19,9829.19,0],["2020-01-08",9829.19,9829.19,9829.19,9829.19,0],["2020-01-09",9829.19,9829.19,9829.19,9829.19,0],["2020-01-10",9829.19,9829.19,9829.19,9829.19,0],["2020-01-13",9829.19,9829.19,9829.19,9829.19,0],["2020-01-14",9829.19,9829.19,9829.19,9829.19,0],["2020-01-15",9829.19,9829.19,9829.19,9829.19,0],["2020-01-16",9829.19,9829.19,9829.19,9829.19,0],["2020-01-17",9829.19,9829.19,9829.19,9829.19,0],["2020-01-20",9829.19,9829.19,9829.19,9829.19,0],["2020-01-21",9829.19,9829.19,9829.19,9829.19,0],["2020-01-22",9829.19,9829.19,9829.19,9829.19,0],["2020-01-30",9829.19,9829.19,9829.19,9829.19,0],["2020-01-31",9829.19,9829.19,9829.19,9829.19,0],["2020-02-03",9829.19,9829.19,9829.19,9829.19,0],["2020-02-04",9829.19,9829.19,9829.19,9829.19,0],["2020-02-05",9436.02,9436.02,9436.02,9436.02,1300],["2020-02-06",9042.86,9042.86,9042.86,9042.86,1700],["2020-02-07",9042.86,9042.86,9042.86,9042.86,0],["2020-02-10",9042.86,9042.86,9042.86,9042.86,0],["2020-02-11",9042.86,9042.86,9042.86,9042.86,0],["2020-02-12",9042.86,9042.86,9042.86,9042.86,0],["2020-02-13",9042.86,9042.86,9042.86,9042.86,0],["2020-02-14",9042.86,9042.86,9042.86,9042.86,0],["2020-02-17",8728.32,8728.32,8728.32,8728.32,500],["2020-02-18",8256.52,8256.52,8256.52,8256.52,500],["2020-02-19",8256.52,8256.52,8256.52,8256.52,0],["2020-02-20",8256.52,8256.52,8256.52,8256.52,0],["2020-02-21",8256.52,8256.52,8256.52,8256.52,0],["2020-02-24",8256.52,8256.52,8256.52,8256.52,0],["2020-02-25",8256.52,8256.52,8256.52,8256.52,600],["2020-02-26",8256.52,8256.52,8256.52,8256.52,0],["2020-02-27",8256.52,8256.52,8256.52,8256.52,0],["2020-02-28",8256.52,8256.52,8256.52,8256.52,0],["2020-03-02",8256.52,8256.52,8256.52,8256.52,0],["2020-03-03",8256.52,8256.52,7863.35,7863.35,5200],["2020-03-04",7863.35,7863.35,7863.35,7863.35,100],["2020-03-05",7470.19,7470.19,7470.19,7470.19,400],["2020-03-06",7470.19,7470.19,7470.19,7470.19,200],["2020-03-09",7077.02,7077.02,7077.02,7077.02,5400],["2020-03-10",7077.02,7077.02,7077.02,7077.02,0],["2020-03-11",7077.02,7077.02,7077.02,7077.02,0],["2020-03-12",7077.02,7077.02,7077.02,7077.02,0],["2020-03-13",7077.02,7077.02,7077.02,7077.02,0],["2020-03-16",7077.02,7077.02,7077.02,7077.02,0],["2020-03-17",7077.02,7077.02,7077.02,7077.02,0],["2020-03-18",7077.02,7077.02,7077.02,7077.02,0],["2020-03-19",7077.02,7077.02,7077.02,7077.02,0],["2020-03-20",7077.02,7077.02,7077.02,7077.02,0],["2020-03-23",7077.02,7077.02,7077.02,7077.02,0],["2020-03-24",7077.02,7077.02,6290.68,6290.68,2200],["2020-03-25",6369.32,6369.32,6369.32,6369.32,4400],["2020-03-26",7312.92,7312.92,7312.92,7312.92,100],["2020-03-27",8020.62,8020.62,8020.62,8020.62,100],["2020-03-30",8020.62,8020.62,8020.62,8020.62,0],["2020-03-31",8020.62,8020.62,8020.62,8020.62,0],["2020-04-01",6841.12,6841.12,6841.12,6841.12,2000],["2020-04-03",5818.88,5818.88,5818.88,5818.88,29200],["2020-04-06",5111.18,5111.18,5111.18,5111.18,100],["2020-04-07",4403.48,4403.48,4403.48,4403.48,100],["2020-04-08",5032.55,5032.55,5032.55,5032.55,100],["2020-04-09",5582.98,5582.98,5582.98,5582.98,200],["2020-04-10",4796.65,6369.32,4796.65,6369.32,500],["2020-04-13",6054.78,6054.78,6054.78,6054.78,0],["2020-04-14",6919.75,6919.75,6919.75,6919.75,300],["2020-04-15",7941.99,7941.99,7941.99,7941.99,2600],["2020-04-16",7941.99,8020.62,7941.99,8020.62,1200],["2020-04-17",8728.32,9200.12,8728.32,9200.12,1400],["2020-04-20",9829.19,10143.73,9829.19,10143.73,5200],["2020-04-21",11323.23,11323.23,10300.99,10379.63,6700],["2020-04-22",9278.76,11401.86,9278.76,11401.86,500],["2020-04-23",10065.09,10222.36,9986.46,10065.09,1500],["2020-04-24",11480.5,11559.13,11480.5,11559.13,4900],["2020-04-27",13289.07,13289.07,13289.07,13289.07,700],["2020-04-28",15254.9,15254.9,15254.9,15254.9,800],["2020-04-29",17535.28,17535.28,17535.28,17535.28,18600],["2020-05-04",19658.38,20130.18,19658.38,19658.38,8200],["2020-05-05",19658.38,19658.38,18872.05,18872.05,2100],["2020-05-06",16748.94,16748.94,16670.31,16670.31,4400],["2020-05-07",16670.31,16670.31,14625.84,16119.87,14600],["2020-05-08",15805.34,18164.34,15805.34,17692.54,29000],["2020-05-11",17849.81,19815.65,17692.54,18793.41,17500],["2020-05-12",18321.61,19579.75,18321.61,18950.68,15800],["2020-05-13",18872.05,18950.68,17692.54,17692.54,8900],["2020-05-14",17692.54,17771.18,16513.04,17692.54,11700],["2020-05-15",16748.94,17692.54,16513.04,17692.54,9100],["2020-05-18",17299.38,18085.71,16198.51,17849.81,15800],["2020-05-19",18478.88,18478.88,17299.38,17299.38,13800],["2020-05-20",17299.38,17299.38,17299.38,17299.38,5400],["2020-05-21",17063.48,17849.81,16984.84,17849.81,7300],["2020-05-22",17692.54,17692.54,16906.21,17299.38,4400],["2020-05-25",15726.71,18007.08,15726.71,18007.08,12100],["2020-05-26",17299.38,18872.05,17299.38,18872.05,14800],["2020-05-27",16513.04,18085.71,15962.61,18085.71,7200],["2020-05-28",18085.71,18085.71,17849.81,17849.81,8900],["2020-05-29",17299.38,17613.91,17299.38,17299.38,4400],["2020-06-01",17299.38,19422.48,17299.38,19107.95,35200],["2020-06-02",19658.38,19737.02,19579.75,19579.75,13500],["2020-06-03",17299.38,18085.71,17299.38,18085.71,3700],["2020-06-04",18478.88,20444.72,17928.44,20444.72,25500],["2020-06-05",19737.02,20444.72,19343.85,19343.85,15700],["2020-06-08",19972.92,19972.92,18478.88,19658.38,14100],["2020-06-09",18950.68,18950.68,18636.15,18714.78,4600],["2020-06-10",18793.41,18793.41,18085.71,18714.78,7000],["2020-06-11",18085.71,18085.71,17378.01,17535.28,4400],["2020-06-12",15962.61,17299.38,15962.61,17063.48,600],["2020-06-15",16827.57,17692.54,16827.57,17378.01,19000],["2020-06-16",16906.21,17535.28,16906.21,17535.28,12400],["2020-06-17",18085.71,18085.71,17771.18,17771.18,1100],["2020-06-18",17849.81,19658.38,17849.81,19658.38,200],["2020-06-19",17692.54,18872.05,17378.01,18793.41,16800],["2020-06-22",20051.55,20051.55,19265.21,19265.21,25400],["2020-06-23",19501.11,19972.92,19422.48,19422.48,8900],["2020-06-24",19501.11,19501.11,19107.95,19107.95,6900],["2020-06-25",17692.54,19422.48,17692.54,18400.25,31800],["2020-06-26",18321.61,18636.15,18321.61,18636.15,16200],["2020-06-29",18478.88,18478.88,18478.88,18478.88,0],["2020-06-30",18400.25,18400.25,17299.38,18085.71,16800],["2020-07-01",18085.71,18085.71,17378.01,17928.44,9700],["2020-07-02",18242.98,18242.98,18242.98,18242.98,1700],["2020-07-03",17771.18,18242.98,17299.38,17378.01,90400],["2020-07-06",18085.71,18085.71,17849.81,18085.71,6400],["2020-07-07",18085.71,18085.71,18007.08,18007.08,5900],["2020-07-08",18085.71,18164.34,16906.21,16984.84,41800],["2020-07-09",18085.71,18085.71,17142.11,17142.11,41100],["2020-07-10",18242.98,18242.98,18085.71,18085.71,8600],["2020-07-13",18007.08,18164.34,17535.28,18164.34,45200],["2020-07-14",17613.91,18085.71,17613.91,18085.71,2700],["2020-07-15",18085.71,18085.71,17063.48,17063.48,65100],["2020-07-16",18007.08,18085.71,17771.18,18085.71,18500],["2020-07-17",18478.88,19658.38,18321.61,19501.11,69100],["2020-07-20",18872.05,18950.68,17613.91,17613.91,123400],["2020-07-21",17299.38,18636.15,17299.38,18636.15,57100],["2020-07-22",18872.05,19658.38,18872.05,19658.38,98900],["2020-07-23",19501.11,20051.55,17299.38,19972.92,170600],["2020-07-24",19658.38,19658.38,17299.38,18085.71,354900],["2020-07-27",17613.91,19265.21,17613.91,17692.54,30500],["2020-07-28",18400.25,19186.58,17299.38,19186.58,47900],["2020-07-29",18085.71,18400.25,17299.38,18085.71,35100],["2020-07-30",18085.71,19501.11,17771.18,19501.11,65600],["2020-07-31",19658.38,21860.12,19658.38,21860.12,289700],["2020-08-03",22567.82,23039.62,18872.05,21781.49,295000],["2020-08-04",22017.39,23196.89,22017.39,23196.89,126400],["2020-08-05",23196.89,25162.73,23196.89,23590.06,111800],["2020-08-06",23039.62,23590.06,22017.39,23354.16,78300],["2020-08-07",22960.99,24219.13,22960.99,23590.06,86800],["2020-08-10",23196.89,23511.42,22803.72,23354.16,92400],["2020-08-11",23196.89,26656.77,23039.62,26656.77,164100],["2020-08-12",28386.7,29408.94,27600.37,28150.8,163800],["2020-08-13",27521.73,27914.9,26342.23,26656.77,133800],["2020-08-14",25949.06,27521.73,25241.36,27128.57,132100],["2020-08-17",26735.4,27521.73,24376.39,25241.36,93900],["2020-08-18",25005.46,25555.9,23983.23,24612.29,82400],["2020-08-19",24376.39,25949.06,23825.96,25791.8,63300],["2020-08-20",25870.43,26263.6,25398.63,25791.8,38100],["2020-08-21",25949.06,29644.84,25949.06,29644.84,213100],["2020-08-24",31453.41,32318.38,31453.41,32318.38,96600],["2020-08-25",35385.09,36171.42,31925.21,32239.75,178300],["2020-08-26",31453.41,32239.75,29880.74,31767.95,124000],["2020-08-27",31453.41,33183.35,30981.61,32239.75,101700],["2020-08-28",31532.04,31610.68,30902.98,31296.14,104000],["2020-08-31",31138.88,31453.41,29487.57,29880.74,54900],["2020-09-01",29880.74,30352.54,29094.41,29723.47,105900],["2020-09-03",29094.41,30667.08,29094.41,30352.54,105900],["2020-09-04",29880.74,30116.64,29251.67,29802.11,30000],["2020-09-07",29880.74,31846.58,29880.74,30981.61,82100],["2020-09-08",30352.54,31453.41,30352.54,30667.08,43400],["2020-09-09",30352.54,31296.14,30273.91,30745.71,41000],["2020-09-10",30588.44,31296.14,29959.37,30431.18,59100],["2020-09-11",31060.24,33419.25,30667.08,32947.45,143400],["2020-09-14",33812.42,34991.92,33261.98,33812.42,90400],["2020-09-15",33812.42,33812.42,33026.08,33104.72,53200],["2020-09-16",33261.98,34048.32,33026.08,33733.78,52900],["2020-09-17",33576.52,34991.92,33419.25,34598.75,56300],["2020-09-18",34598.75,35306.45,34598.75,35149.19,51800],["2020-09-21",35385.09,36564.59,35149.19,35935.52,43200],["2020-09-22",35385.09,35699.62,34677.39,34677.39,60100],["2020-09-23",35385.09,35856.89,34756.02,34991.92,42300],["2020-09-24",35149.19,35306.45,34677.39,34677.39,25900],["2020-09-25",35070.55,35070.55,33969.68,34520.12,28900],["2020-09-28",35306.45,35463.72,34520.12,35070.55,35600],["2020-09-29",35699.62,36564.59,35385.09,35778.26,43200],["2020-09-30",36171.42,36564.59,35856.89,35856.89,19000],["2020-10-01",36250.06,39159.5,36250.06,39159.5,40000],["2020-10-02",39316.76,42462.1,39316.76,41597.14,169200],["2020-10-05",42383.47,43248.44,41911.67,43012.54,74100],["2020-10-06",43169.81,43562.97,40889.43,43169.81,91000],["2020-10-07",42776.64,43641.61,41282.6,41675.77,84600],["2020-10-08",42147.57,42304.84,40574.9,42226.2,33500],["2020-10-09",42147.57,42147.57,40574.9,41282.6,33700],["2020-10-12",40889.43,41597.14,39709.93,40496.27,86000],["2020-10-13",40496.27,40496.27,38451.8,39238.13,60700],["2020-10-14",38687.7,38923.6,37901.36,38137.26,54900],["2020-10-15",38215.89,38215.89,33026.08,37193.66,63700],["2020-10-16",36171.42,37272.29,35935.52,36957.76,39300],["2020-10-19",36564.59,38844.96,36328.69,37744.09,19100],["2020-10-20",37744.09,38137.26,37036.39,37744.09,6100],["2020-10-21",37744.09,39002.23,37744.09,38530.43,17800],["2020-10-22",38530.43,39316.76,38530.43,39316.76,19500],["2020-10-23",40810.8,40889.43,40103.1,40417.63,32800],["2020-10-26",41282.6,41282.6,38844.96,38844.96,38400],["2020-10-27",37350.93,38844.96,37350.93,38215.89,14300],["2020-10-28",39316.76,39316.76,37744.09,38451.8,17500],["2020-10-29",38294.53,38530.43,37822.73,38530.43,20700],["2020-10-30",38923.6,38923.6,38137.26,38844.96,3200],["2020-11-02",40103.1,40103.1,38609.06,39159.5,10200],["2020-11-03",39159.5,40103.1,38294.53,38923.6,10700],["2020-11-04",39316.76,39316.76,38215.89,38530.43,8600],["2020-11-05",40103.1,40103.1,38137.26,38687.7,7400],["2020-11-06",39316.76,39631.3,38373.16,39631.3,29300],["2020-11-09",39316.76,40810.8,39316.76,40810.8,55600],["2020-11-10",40496.27,40496.27,39788.57,40103.1,28200],["2020-11-11",39474.03,42619.37,39474.03,41833.04,44300],["2020-11-12",42462.1,43091.17,41361.24,41518.5,145600],["2020-11-13",41675.77,42068.94,39788.57,40260.37,95500],["2020-11-16",40496.27,40574.9,39788.57,40024.47,38000],["2020-11-17",40103.1,40103.1,39316.76,40103.1,52600],["2020-11-18",39631.3,40103.1,38451.8,38451.8,83000],["2020-11-19",38530.43,40024.47,38530.43,39709.93,34300],["2020-11-20",40103.1,40103.1,39080.86,40024.47,29200],["2020-11-23",40260.37,40968.07,40103.1,40496.27,49200],["2020-11-24",40889.43,40889.43,39316.76,40103.1,34300],["2020-11-25",39709.93,39709.93,38923.6,39316.76,50800],["2020-11-26",40732.17,40889.43,39474.03,39788.57,15000],["2020-11-27",41234.41,41234.41,39945.83,40375.36,13100],["2020-11-30",40031.74,40031.74,39172.69,39172.69,9600],["2020-12-01",38399.54,38914.97,38399.54,38914.97,10300],["2020-12-02",38227.73,38227.73,36681.44,37025.06,42200],["2020-12-03",36939.16,36939.16,34362.01,35478.77,46800],["2020-12-04",35564.68,36939.16,34791.53,36853.25,54400],["2020-12-07",36939.16,38571.35,36939.16,38571.35,20200],["2020-12-08",37454.59,37884.11,36509.63,37454.59,21400],["2020-12-09",37368.68,37540.49,36939.16,37454.59,14000],["2020-12-10",37798.21,37798.21,36767.35,36939.16,11700],["2020-12-11",37368.68,38227.73,36853.25,38141.83,19400],["2020-12-14",38141.83,38571.35,37798.21,38055.92,28200],["2020-12-15",37798.21,37798.21,37540.49,37798.21,16000],["2020-12-16",37626.4,38227.73,37454.59,37712.3,13600],["2020-12-17",37798.21,38141.83,37368.68,37798.21,10100],["2020-12-18",38141.83,38141.83,34447.91,36939.16,57800],["2020-12-21",37282.78,37798.21,36080.11,36767.35,24000],["2020-12-22",37282.78,37798.21,36939.16,37712.3,36700],["2020-12-23",37282.78,37368.68,36767.35,36939.16,45300],["2020-12-24",36939.16,37368.68,36251.92,37282.78,44900],["2020-12-25",38141.83,38227.73,37368.68,37712.3,29200],["2020-12-28",37884.11,40547.17,37884.11,40375.36,90700],["2020-12-29",41234.41,41492.12,40375.36,40976.69,64900],["2020-12-30",41062.6,41663.93,40375.36,40804.88,41600],["2020-12-31",40289.45,40375.36,39516.31,39774.02,58200],["2021-01-04",40031.74,40375.36,39688.12,39859.93,67500],["2021-01-05",39774.02,39945.83,39000.88,39172.69,28000],["2021-01-06",39258.59,39516.31,39258.59,39516.31,22900],["2021-01-07",39516.31,39945.83,38914.97,39344.5,53200],["2021-01-08",39172.69,41062.6,39000.88,40203.55,56900],["2021-01-11",40547.17,40547.17,39602.21,40031.74,26800],["2021-01-12",39945.83,39945.83,38657.26,39430.4,33700],["2021-01-13",39516.31,41492.12,39172.69,41492.12,103900],["2021-01-14",41492.12,45357.85,41234.41,44498.8,103000],["2021-01-15",44670.61,45529.66,43897.46,44584.7,53900],["2021-01-18",44498.8,44498.8,42179.36,42952.51,65400],["2021-01-19",42608.89,42608.89,36853.25,40375.36,61600],["2021-01-20",38141.83,41062.6,37025.06,41062.6,38700],["2021-01-21",41921.65,41921.65,39859.93,39859.93,25900],["2021-01-22",40633.07,40633.07,39344.5,40117.64,44600],["2021-01-25",38485.45,38743.16,38399.54,38743.16,23300],["2021-01-26",37798.21,38571.35,36595.54,38571.35,55400],["2021-01-27",37368.68,37368.68,35650.58,36853.25,18900],["2021-01-28",31784.86,34362.01,31183.52,31269.43,100900],["2021-01-29",32558.0,35221.06,31784.86,34963.34,54800],["2021-02-01",39086.78,39086.78,33502.96,33932.48,12800],["2021-02-02",33073.43,35478.77,32987.53,35478.77,11500],["2021-02-03",35650.58,37368.68,35221.06,36080.11,34900],["2021-02-04",36080.11,36337.82,36080.11,36251.92,5800],["2021-02-05",35221.06,41663.93,35221.06,41663.93,50300],["2021-02-08",36080.11,36939.16,34362.01,35736.49,36600],["2021-02-09",35994.2,36853.25,35908.3,36681.44,18000],["2021-02-17",37368.68,39000.88,36939.16,37798.21,5900],["2021-02-18",37798.21,37798.21,37110.97,37454.59,7700],["2021-02-19",37368.68,37712.3,36939.16,37368.68,9300],["2021-02-22",37368.68,38657.26,37196.87,37368.68,5300],["2021-02-23",37368.68,37970.02,37368.68,37712.3,30000],["2021-02-24",37025.06,38313.64,36939.16,37368.68,13000],["2021-02-25",37540.49,37798.21,37282.78,37282.78,6700],["2021-02-26",37626.4,42093.46,37282.78,39516.31,35600],["2021-03-01",39516.31,39774.02,38743.16,39516.31,17000],["2021-03-02",41921.65,41921.65,38055.92,38914.97,12800],["2021-03-03",38313.64,40375.36,38055.92,39602.21,39200],["2021-03-04",39945.83,39945.83,38227.73,38399.54,23600],["2021-03-05",38399.54,38657.26,37626.4,38657.26,14100],["2021-03-08",35221.06,40718.98,34362.01,37282.78,14700],["2021-03-09",37368.68,39430.4,37368.68,38399.54,10900],["2021-03-10",37798.21,38399.54,37540.49,37970.02,10400],["2021-03-11",37798.21,38227.73,37798.21,38055.92,11500],["2021-03-12",38227.73,38399.54,38141.83,38227.73,11500],["2021-03-15",38227.73,40718.98,38227.73,40718.98,69104],["2021-03-16",41663.93,44241.08,41663.93,43553.84,91900],["2021-03-17",43553.84,45529.66,43296.13,43382.03,50900],["2021-03-18",43467.94,43467.94,41663.93,42522.98,45700],["2021-03-19",41749.84,43382.03,41234.41,42952.51,52300],["2021-03-22",42351.17,42952.51,41749.84,42351.17,22600],["2021-03-23",41921.65,42780.7,41234.41,42007.55,27400],["2021-03-24",41234.41,41749.84,40890.79,41749.84,26800],["2021-03-25",41148.5,42093.46,41148.5,41234.41,9300],["2021-03-26",41320.31,42007.55,40375.36,41663.93,20300],["2021-03-29",41320.31,42265.27,41320.31,42007.55,16200],["2021-03-30",42007.55,42007.55,41406.22,41921.65,10100],["2021-03-31",42093.46,43639.75,42093.46,42866.6,34800],["2021-04-01",42866.6,43467.94,42866.6,43382.03,44700],["2021-04-02",43811.56,44155.18,43725.65,43983.37,22800],["2021-04-05",43296.13,43553.84,42952.51,43382.03,27600],["2021-04-06",43296.13,43296.13,42694.79,43296.13,24100],["2021-04-07",42952.51,43382.03,42608.89,43382.03,15500],["2021-04-08",42952.51,43983.37,42952.51,43553.84,34100],["2021-04-09",43811.56,45014.23,43811.56,44584.7,89800],["2021-04-12",44670.61,46302.8,44412.89,44498.8,131200],["2021-04-13",43382.03,44412.89,43382.03,43983.37,38000],["2021-04-14",43038.41,43725.65,42093.46,43210.22,30200],["2021-04-15",43553.84,43553.84,41234.41,41578.03,45400],["2021-04-16",41578.03,41663.93,40890.79,41148.5,55000],["2021-04-19",41234.41,41234.41,40633.07,41148.5,24400],["2021-04-20",40461.26,42093.46,40461.26,42093.46,38000],["2021-04-22",42866.6,42866.6,41234.41,41663.93,34400],["2021-04-23",41921.65,44498.8,41921.65,43210.22,32900],["2021-04-26",43639.75,43725.65,42179.36,42522.98,30000],["2021-04-27",42265.27,42952.51,41749.84,42694.79,3300],["2021-04-28",42265.27,42522.98,41921.65,42265.27,6500],["2021-04-29",42179.36,42437.08,41921.65,41921.65,6500],["2021-05-04",41835.74,42952.51,41835.74,42093.46,13000],["2021-05-05",42179.36,42179.36,41663.93,41921.65,17800],["2021-05-06",42093.46,42093.46,41234.41,41921.65,35400],["2021-05-07",41234.41,42093.46,40890.79,42093.46,21200],["2021-05-10",40804.88,42007.55,40804.88,41663.93,4200],["2021-05-11",41234.41,42351.17,41234.41,41921.65,46800],["2021-05-12",42007.55,42522.98,41663.93,42522.98,37200],["2021-05-13",42265.27,43811.56,42265.27,43296.13,33300],["2021-05-14",43296.13,43382.03,42694.79,43124.32,15800],["2021-05-17",44670.61,44670.61,43296.13,43382.03,104700],["2021-05-18",43983.37,44241.08,42952.51,43296.13,34500],["2021-05-19",43296.13,43382.03,42952.51,43124.32,20600],["2021-05-20",43124.32,43124.32,41663.93,42093.46,26900],["2021-05-21",42093.46,42437.08,41749.84,42351.17,33200],["2021-05-24",42694.79,43296.13,42608.89,43296.13,29200],["2021-05-25",43382.03,43639.75,43124.32,43296.13,38200],["2021-05-26",43639.75,43811.56,43124.32,43467.94,38200],["2021-05-27",43210.22,43553.84,42694.79,42866.6,27800],["2021-05-28",43124.32,43124.32,42522.98,42780.7,33500],["2021-05-31",42952.51,43382.03,42437.08,42522.98,37300],["2021-06-01",42265.27,42780.7,41578.03,42522.98,35500],["2021-06-02",42608.89,42608.89,42007.55,42351.17,16100],["2021-06-03",42093.46,42952.51,42093.46,42522.98,32700],["2021-06-04",42952.51,42952.51,42522.98,42694.79,8800],["2021-06-07",42351.17,43124.32,42351.17,42694.79,26800],["2021-06-08",42780.7,42780.7,41234.41,41749.84,19200],["2021-06-09",42866.6,42866.6,41749.84,42608.89,24300],["2021-06-10",42952.51,42952.51,42093.46,42179.36,27100],["2021-06-11",42437.08,42780.7,42093.46,42093.46,25400],["2021-06-14",42608.89,44584.7,42522.98,43639.75,238400],["2021-06-15",44650.5,44650.5,42879.4,42879.4,52500],["2021-06-16",42879.4,42879.4,41481.16,41760.8,29200],["2021-06-17",41574.37,41574.37,39337.19,40176.13,63400],["2021-06-18",40082.91,40548.99,39989.7,40176.13,55900],["2021-06-21",39989.7,40082.91,38871.11,39989.7,52500],["2021-06-22",39523.62,40548.99,38777.89,39057.54,43000],["2021-06-23",39057.54,39150.75,38032.16,38684.67,23800],["2021-06-24",38498.24,38684.67,38125.38,38125.38,18900],["2021-06-25",38218.59,38218.59,36913.57,37286.43,38700],["2021-06-28",37286.43,37379.65,35422.11,37006.78,56900],["2021-06-29",36354.27,36913.57,36167.84,36447.49,17200],["2021-06-30",36261.06,39057.54,36261.06,38871.11,29300],["2021-07-01",38871.11,39150.75,37100.0,37100.0,19600],["2021-07-02",37845.73,37938.94,37193.22,37472.86,14200],["2021-07-05",37286.43,37472.86,36820.35,37472.86,25900],["2021-07-06",37472.86,37472.86,36354.27,36354.27,6600],["2021-07-07",36354.27,36727.14,35608.54,35608.54,10900],["2021-07-08",36261.06,37100.0,35608.54,37100.0,10200],["2021-07-09",35888.19,36261.06,35422.11,35422.11,11700],["2021-07-12",34023.87,35888.19,33557.79,34489.95,7000],["2021-07-13",35142.46,35142.46,34956.03,35142.46,1300],["2021-07-14",34676.38,34956.03,34489.95,34489.95,3400],["2021-07-15",35422.11,35422.11,34676.38,35422.11,4200],["2021-07-16",35049.25,35422.11,35049.25,35142.46,1800],["2021-07-19",34489.95,34583.17,33837.44,34489.95,9000],["2021-07-20",34117.09,34862.81,34117.09,34769.6,2900],["2021-07-21",35142.46,35142.46,34489.95,34489.95,4900],["2021-07-22",34117.09,35142.46,34117.09,35049.25,2600],["2021-07-23",35888.19,35888.19,34676.38,35328.89,2800],["2021-07-26",34956.03,35328.89,34956.03,34956.03,2800],["2021-07-27",35422.11,36354.27,35422.11,35422.11,9100],["2021-07-28",36261.06,36261.06,35049.25,35515.33,11500],["2021-07-29",36074.62,36074.62,35422.11,35515.33,3200],["2021-07-30",35981.41,35981.41,34303.52,34676.38,72700],["2021-08-02",34676.38,35608.54,34117.09,34117.09,8300],["2021-08-03",35235.68,35235.68,34023.87,34117.09,13500],["2021-08-04",34396.73,34489.95,34117.09,34303.52,9200],["2021-08-05",34489.95,34489.95,34117.09,34303.52,16700],["2021-08-06",34303.52,34303.52,33930.65,34023.87,29300],["2021-08-09",35235.68,35235.68,34023.87,34117.09,36600],["2021-08-10",34117.09,34117.09,33837.44,34023.87,34100],["2021-08-11",34117.09,34396.73,33837.44,34023.87,41700],["2021-08-12",33651.01,34023.87,33651.01,33837.44,10800],["2021-08-13",33930.65,33930.65,33651.01,33930.65,11200],["2021-08-16",34489.95,34489.95,33837.44,34303.52,28600],["2021-08-17",34303.52,34303.52,33837.44,34117.09,18900],["2021-08-18",34396.73,37286.43,34396.73,36727.14,62700],["2021-08-19",36820.35,36820.35,35888.19,36354.27,31800],["2021-08-20",36354.27,37286.43,35422.11,36261.06,34700],["2021-08-23",35422.11,36820.35,35328.89,35794.97,30000],["2021-08-24",36261.06,36354.27,35328.89,36261.06,27600],["2021-08-25",35888.19,36633.92,35422.11,36261.06,6600],["2021-08-26",35515.33,36540.7,35422.11,36447.49,10700],["2021-08-27",35888.19,36354.27,35888.19,36074.62,5900],["2021-08-30",36167.84,36727.14,35981.41,36633.92,59000],["2021-08-31",36633.92,36913.57,35888.19,36540.7,17700],["2021-09-01",36354.27,36727.14,36354.27,36540.7,8200],["2021-09-06",36540.7,36633.92,35981.41,36261.06,24500],["2021-09-07",36261.06,36354.27,35608.54,35981.41,30800],["2021-09-08",35981.41,36167.84,35422.11,35515.33,16400],["2021-09-09",35608.54,36167.84,35328.89,35701.76,19300],["2021-09-10",36167.84,36633.92,35515.33,35888.19,28700],["2021-09-13",35608.54,36074.62,34489.95,35049.25,42400],["2021-09-14",35049.25,35142.46,34583.17,34769.6,13800],["2021-09-15",34956.03,34956.03,34303.52,34676.38,30100],["2021-09-16",34489.95,35049.25,34489.95,34583.17,9300],["2021-09-17",34769.6,35794.97,34769.6,35701.76,11200],["2021-09-20",35701.76,35794.97,35142.46,35142.46,11900],["2021-09-21",34489.95,35142.46,34489.95,35049.25,9200],["2021-09-22",34676.38,34956.03,34489.95,34489.95,44000],["2021-09-23",35422.11,35422.11,34769.6,35049.25,8800],["2021-09-24",34862.81,35142.46,34583.17,34862.81,14000],["2021-09-27",34583.17,35049.25,34210.3,34210.3,34200],["2021-09-28",34210.3,34489.95,33744.22,34489.95,34700],["2021-09-29",34117.09,34303.52,34023.87,34210.3,9100],["2021-09-30",33930.65,34583.17,33930.65,34583.17,19100],["2021-10-01",34396.73,34583.17,34117.09,34396.73,36200],["2021-10-04",34396.73,34583.17,34210.3,34396.73,20300],["2021-10-05",34396.73,34489.95,34303.52,34489.95,15400],["2021-10-06",34396.73,34769.6,34303.52,34769.6,35300],["2021-10-07",35049.25,37006.78,35049.25,36354.27,179200],["2021-10-08",36820.35,37006.78,36540.7,36727.14,191200],["2021-10-11",36820.35,36820.35,35515.33,36074.62,87200],["2021-10-12",36167.84,36261.06,35888.19,36074.62,91500],["2021-10-13",36074.62,36633.92,35981.41,35981.41,128200],["2021-10-14",36167.84,36540.7,36074.62,36447.49,71500],["2021-10-15",36447.49,36633.92,36261.06,36447.49,92900],["2021-10-18",36447.49,38684.67,36447.49,37566.08,146400],["2021-10-19",37566.08,37566.08,36820.35,37100.0,124500],["2021-10-20",38000.0,38000.0,36500.0,36500.0,108200],["2021-10-21",36200.0,36400.0,35800.0,35900.0,68400],["2021-10-22",35800.0,35800.0,35000.0,35300.0,75800],["2021-10-25",35300.0,36800.0,35300.0,36300.0,56300],["2021-10-26",36900.0,37500.0,36400.0,37500.0,69800],["2021-10-27",37500.0,37800.0,37100.0,37200.0,37900],["2021-10-28",36900.0,39600.0,36900.0,39000.0,174800],["2021-10-29",39100.0,39100.0,38400.0,38600.0,44300],["2021-11-01",39000.0,39000.0,38600.0,38700.0,68900],["2021-11-02",38900.0,38900.0,38000.0,38100.0,39800],["2021-11-03",38500.0,38700.0,37400.0,37500.0,110300],["2021-11-04",38000.0,38000.0,36700.0,37500.0,46900],["2021-11-05",37400.0,39100.0,37400.0,38600.0,128110],["2021-11-08",38600.0,39800.0,38600.0,39200.0,57000],["2021-11-09",39200.0,39300.0,38700.0,39000.0,53500],["2021-11-10",38900.0,38900.0,38200.0,38700.0,68700],["2021-11-11",38700.0,38700.0,38000.0,38300.0,76200],["2021-11-12",38000.0,38200.0,37900.0,38200.0,65200],["2021-11-15",38400.0,39200.0,38400.0,38600.0,49500],["2021-11-16",38800.0,38800.0,38300.0,38500.0,39100],["2021-11-17",38500.0,38500.0,37900.0,38400.0,62900],["2021-11-18",38300.0,38600.0,37800.0,38000.0,73500],["2021-11-19",38100.0,38100.0,37500.0,37700.0,42800],["2021-11-22",37700.0,37800.0,36500.0,36600.0,37900],["2021-11-23",36000.0,37000.0,35000.0,37000.0,25100],["2021-11-24",37500.0,39500.0,37500.0,39100.0,162300],["2021-11-25",38900.0,42000.0,38900.0,40000.0,145400],["2021-11-26",40400.0,40400.0,39100.0,39300.0,80000],["2021-11-29",39100.0,39100.0,38100.0,38600.0,90300],["2021-11-30",38700.0,39500.0,38200.0,38600.0,114500],["2021-12-01",38600.0,39000.0,38500.0,38800.0,52200],["2021-12-02",38600.0,38800.0,38500.0,38600.0,28600],["2021-12-03",38500.0,38500.0,37700.0,37700.0,39700],["2021-12-06",38000.0,38000.0,36000.0,36900.0,63900],["2021-12-07",37000.0,37500.0,37000.0,37100.0,5800],["2021-12-08",37100.0,37500.0,37000.0,37500.0,15700],["2021-12-09",37300.0,38300.0,37300.0,38000.0,10000],["2021-12-10",37900.0,37900.0,37300.0,37400.0,3900],["2021-12-13",37300.0,38400.0,37300.0,37600.0,12700],["2021-12-14",37400.0,37700.0,37000.0,37300.0,20100],["2021-12-15",37300.0,37400.0,36900.0,37200.0,35900],["2021-12-16",37200.0,37200.0,36600.0,36700.0,41500],["2021-12-17",36700.0,36900.0,36500.0,36900.0,47700],["2021-12-20",36800.0,37000.0,36500.0,36800.0,25600],["2021-12-21",36500.0,36800.0,36400.0,36500.0,30100],["2021-12-22",36500.0,36500.0,36100.0,36400.0,26400],["2021-12-23",36200.0,36200.0,35400.0,36000.0,13300],["2021-12-24",35900.0,36000.0,35600.0,36000.0,21100],["2021-12-27",35900.0,35900.0,35200.0,35900.0,22300],["2021-12-28",35900.0,35900.0,34700.0,35500.0,25200],["2021-12-29",34800.0,35100.0,34600.0,34800.0,36700],["2021-12-30",35000.0,35500.0,34800.0,35500.0,14200],["2021-12-31",35500.0,36000.0,35100.0,35500.0,12300],["2022-01-04",35500.0,35700.0,35300.0,35700.0,28000],["2022-01-05",35500.0,35900.0,35000.0,35600.0,23900],["2022-01-06",35300.0,35900.0,35000.0,35300.0,14900],["2022-01-07",35100.0,35700.0,35100.0,35700.0,33300],["2022-01-10",35700.0,35900.0,35000.0,35000.0,16200],["2022-01-11",35100.0,37000.0,35100.0,35300.0,17500],["2022-01-12",35300.0,35300.0,34800.0,35100.0,15800],["2022-01-13",35100.0,35300.0,35100.0,35100.0,7000],["2022-01-14",34800.0,35100.0,34800.0,34800.0,13100],["2022-01-17",34900.0,35700.0,34800.0,34800.0,13000],["2022-01-18",34700.0,34700.0,33800.0,33900.0,10500],["2022-01-19",35000.0,35400.0,34000.0,34500.0,23900],["2022-01-20",34600.0,35400.0,34500.0,35400.0,7800],["2022-01-21",35000.0,35500.0,34900.0,35300.0,4800],["2022-01-24",34900.0,36000.0,34900.0,35000.0,14000],["2022-01-25",35000.0,36500.0,35000.0,36500.0,11600],["2022-01-26",35800.0,36000.0,35000.0,35000.0,9200],["2022-01-27",35700.0,36400.0,35700.0,35700.0,1300],["2022-01-28",35700.0,36000.0,35300.0,36000.0,26000],["2022-02-07",36000.0,36000.0,35500.0,35700.0,2800],["2022-02-08",35300.0,35300.0,34200.0,34900.0,25300],["2022-02-09",34900.0,35000.0,34900.0,34900.0,12500],["2022-02-10",35000.0,35000.0,34800.0,34800.0,3300],["2022-02-11",34800.0,34900.0,34200.0,34800.0,4100],["2022-02-14",34500.0,34700.0,34500.0,34500.0,18300],["2022-02-15",34500.0,34900.0,34200.0,34600.0,7700],["2022-02-16",35000.0,35000.0,34200.0,34500.0,20600],["2022-02-17",34800.0,34800.0,34300.0,34600.0,7900],["2022-02-18",34500.0,34800.0,34500.0,34600.0,21400],["2022-02-21",34500.0,35000.0,34500.0,35000.0,43500],["2022-02-22",35100.0,35100.0,34900.0,35100.0,6500],["2022-02-23",35100.0,35100.0,34900.0,34900.0,5000],["2022-02-24",34800.0,34800.0,34300.0,34500.0,13100],["2022-02-25",34600.0,34800.0,34400.0,34800.0,8500],["2022-02-28",34500.0,34800.0,34200.0,34500.0,1900],["2022-03-01",34700.0,34800.0,34200.0,34500.0,6900],["2022-03-02",34200.0,34800.0,33900.0,34100.0,18500],["2022-03-03",34100.0,34500.0,33700.0,34000.0,21100],["2022-03-04",34000.0,34000.0,33300.0,34000.0,27800],["2022-03-07",33700.0,34500.0,33500.0,33800.0,29900],["2022-03-08",33700.0,34000.0,33500.0,33800.0,23500],["2022-03-09",33800.0,33800.0,33500.0,33500.0,16200],["2022-03-10",33700.0,34000.0,33500.0,33900.0,14800],["2022-03-11",33700.0,33900.0,32600.0,33400.0,37300],["2022-03-14",33300.0,33300.0,31500.0,31800.0,33500],["2022-03-15",31800.0,31900.0,31300.0,31600.0,21900],["2022-03-16",31700.0,32900.0,31000.0,31800.0,40900],["2022-03-17",31600.0,32000.0,31500.0,32000.0,17100],["2022-03-18",31700.0,32000.0,31500.0,31600.0,13200],["2022-03-21",32000.0,32000.0,31500.0,31600.0,20300],["2022-03-22",31600.0,31800.0,31400.0,31600.0,9000],["2022-03-23",31700.0,31800.0,31600.0,31800.0,11900],["2022-03-24",31800.0,31900.0,31700.0,31700.0,8100],["2022-03-25",31900.0,32000.0,31700.0,32000.0,13000],["2022-03-28",31800.0,31900.0,30600.0,31000.0,18800],["2022-03-29",30500.0,30600.0,30200.0,30600.0,27200],["2022-03-30",30400.0,30400.0,29800.0,30400.0,15800],["2022-03-31",30300.0,30500.0,30200.0,30200.0,5300],["2022-04-01",30300.0,30400.0,30200.0,30300.0,7000],["2022-04-04",30300.0,30300.0,29800.0,30000.0,24100],["2022-04-05",30500.0,30500.0,30000.0,30100.0,9300],["2022-04-06",30100.0,30500.0,29600.0,29700.0,16200],["2022-04-07",29900.0,30000.0,29900.0,30000.0,7800],["2022-04-08",30000.0,30000.0,29000.0,29900.0,8900],["2022-04-12",29100.0,29100.0,28000.0,28700.0,8400],["2022-04-13",28200.0,29700.0,28000.0,29700.0,6100],["2022-04-14",29800.0,29800.0,28600.0,28600.0,1100],["2022-04-15",28800.0,29200.0,28600.0,29200.0,1800],["2022-04-18",29300.0,29300.0,27000.0,27600.0,5100],["2022-04-19",27800.0,29000.0,26700.0,29000.0,22400],["2022-04-20",28000.0,28000.0,25000.0,27000.0,23100],["2022-04-21",24000.0,25800.0,23000.0,23500.0,6300],["2022-04-22",23100.0,23500.0,23000.0,23000.0,11600],["2022-04-25",23300.0,23300.0,19800.0,21000.0,8500],["2022-04-26",21200.0,24000.0,20000.0,23700.0,5500],["2022-04-27",23800.0,23800.0,23700.0,23700.0,2400],["2022-04-28",22600.0,24000.0,22500.0,23900.0,6900],["2022-04-29",23900.0,25000.0,23000.0,25000.0,8700],["2022-05-04",24100.0,24100.0,23900.0,23900.0,2300],["2022-05-05",23900.0,24000.0,23900.0,24000.0,300],["2022-05-06",23000.0,24000.0,22200.0,24000.0,7200],["2022-05-09",23000.0,23400.0,20600.0,23100.0,12200],["2022-05-10",22800.0,22900.0,21700.0,22800.0,4000],["2022-05-11",22200.0,22800.0,20600.0,22700.0,1300],["2022-05-12",22100.0,22700.0,20100.0,22100.0,23200],["2022-05-13",22000.0,22000.0,21000.0,22000.0,5300],["2022-05-16",21800.0,21800.0,21500.0,21500.0,11600],["2022-05-17",21200.0,23000.0,21000.0,23000.0,5200],["2022-05-18",22000.0,22800.0,18600.0,19700.0,48000],["2022-05-19",21700.0,21700.0,19500.0,21100.0,3200],["2022-05-20",20100.0,20800.0,19500.0,19500.0,5200],["2022-05-23",20400.0,20400.0,19200.0,20000.0,1600],["2022-05-24",19100.0,19500.0,18100.0,19400.0,11600],["2022-05-25",19900.0,21600.0,17500.0,21400.0,20400],["2022-05-26",20800.0,20800.0,20000.0,20300.0,700],["2022-05-27",20400.0,20500.0,20300.0,20500.0,5700],["2022-05-30",20300.0,20700.0,20300.0,20700.0,500],["2022-05-31",20400.0,20800.0,20000.0,20800.0,3300],["2022-06-01",20500.0,20500.0,20000.0,20400.0,800],["2022-06-02",20500.0,20500.0,20000.0,20000.0,900],["2022-06-03",20000.0,20000.0,20000.0,20000.0,200],["2022-06-06",20400.0,20400.0,20000.0,20200.0,1200],["2022-06-07",20400.0,22000.0,20300.0,21500.0,15600],["2022-06-08",22000.0,22500.0,21000.0,22500.0,6500],["2022-06-09",21100.0,22300.0,20000.0,22100.0,8700],["2022-06-10",21700.0,21700.0,21100.0,21100.0,3000],["2022-06-13",20000.0,20600.0,19100.0,19100.0,23200],["2022-06-14",19600.0,20200.0,18500.0,20200.0,300],["2022-06-15",18200.0,19400.0,17500.0,17500.0,7600],["2022-06-16",18300.0,18300.0,18300.0,18300.0,0],["2022-06-17",18300.0,18500.0,16100.0,17200.0,19500],["2022-06-20",16300.0,19400.0,15300.0,19400.0,5600],["2022-06-21",16000.0,16100.0,16000.0,16000.0,2100],["2022-06-22",13900.0,14500.0,13600.0,14500.0,1200],["2022-06-23",15400.0,16100.0,15400.0,16100.0,4400],["2022-06-24",17800.0,18200.0,16600.0,16600.0,18900],["2022-06-27",19800.0,19800.0,18200.0,18200.0,2400],["2022-06-28",17400.0,19800.0,17400.0,19700.0,400],["2022-06-29",19000.0,19000.0,19000.0,19000.0,400],["2022-06-30",18500.0,18600.0,17000.0,17000.0,1300],["2022-07-01",17000.0,18500.0,17000.0,18500.0,1200],["2022-07-04",18500.0,18500.0,18100.0,18200.0,4700],["2022-07-05",19500.0,19500.0,18800.0,19400.0,3500],["2022-07-06",16600.0,19800.0,16600.0,19800.0,2300],["2022-07-07",17000.0,18500.0,17000.0,18500.0,600],["2022-07-08",18500.0,19000.0,17800.0,18400.0,2700],["2022-07-11",17800.0,21300.0,17800.0,21300.0,16500],["2022-07-12",22400.0,23400.0,22400.0,23100.0,8200],["2022-07-13",24000.0,24300.0,23200.0,23200.0,11800],["2022-07-14",20500.0,22900.0,20500.0,22000.0,2000],["2022-07-15",23400.0,23400.0,22000.0,23100.0,8300],["2022-07-18",23000.0,23700.0,22000.0,22500.0,16100],["2022-07-19",22300.0,22800.0,22300.0,22400.0,4400],["2022-07-20",23300.0,25700.0,23100.0,24600.0,17600],["2022-07-21",24000.0,24000.0,23600.0,23600.0,6400],["2022-07-22",23600.0,23600.0,23600.0,23600.0,200],["2022-07-25",23000.0,23700.0,20100.0,20200.0,11200],["2022-07-26",21000.0,21000.0,19000.0,21000.0,12600],["2022-07-27",20300.0,20300.0,20300.0,20300.0,100],["2022-07-28",20300.0,21000.0,19100.0,19100.0,3600],["2022-07-29",20000.0,20000.0,19100.0,19500.0,9100],["2022-08-01",19000.0,19600.0,19000.0,19600.0,4200],["2022-08-02",20800.0,20800.0,19800.0,19800.0,3000],["2022-08-03",21700.0,21700.0,21700.0,21700.0,100],["2022-08-04",21400.0,21400.0,21000.0,21000.0,1500],["2022-08-05",20500.0,21000.0,20500.0,21000.0,2200],["2022-08-08",23000.0,23000.0,21000.0,21000.0,2900],["2022-08-09",21600.0,21700.0,21400.0,21700.0,2700],["2022-08-10",21500.0,21500.0,21000.0,21000.0,1700],["2022-08-11",21100.0,21500.0,21100.0,21400.0,8000],["2022-08-12",22000.0,22000.0,21900.0,21900.0,6200],["2022-08-15",21900.0,22000.0,21500.0,22000.0,20100],["2022-08-16",21500.0,21500.0,21000.0,21000.0,2900],["2022-08-17",21000.0,21000.0,20500.0,20500.0,2800],["2022-08-18",20500.0,20500.0,20000.0,20500.0,400],["2022-08-19",20300.0,20300.0,20300.0,20300.0,0],["2022-08-22",20000.0,20300.0,19700.0,20300.0,1800],["2022-08-23",20000.0,20000.0,20000.0,20000.0,100],["2022-08-24",20200.0,20200.0,20100.0,20100.0,500],["2022-08-25",21500.0,21500.0,21500.0,21500.0,1300],["2022-08-26",21500.0,21500.0,21500.0,21500.0,0],["2022-08-29",20100.0,20500.0,20000.0,20500.0,300],["2022-08-30",20000.0,20200.0,19500.0,19700.0,1700],["2022-08-31",21000.0,21000.0,19500.0,20400.0,7400],["2022-09-05",20000.0,20000.0,20000.0,20000.0,200],["2022-09-06",20500.0,21000.0,20500.0,21000.0,400],["2022-09-07",20000.0,20000.0,19500.0,19500.0,200],["2022-09-08",19800.0,19800.0,19800.0,19800.0,300],["2022-09-09",19800.0,19800.0,19800.0,19800.0,0],["2022-09-12",19800.0,21900.0,19000.0,21900.0,1300],["2022-09-13",20000.0,20000.0,20000.0,20000.0,100],["2022-09-14",20000.0,20000.0,20000.0,20000.0,100],["2022-09-15",21500.0,21500.0,21500.0,21500.0,400],["2022-09-16",19600.0,19800.0,19600.0,19800.0,1700],["2022-09-19",19700.0,19700.0,19700.0,19700.0,0],["2022-09-20",19000.0,19700.0,19000.0,19200.0,700],["2022-09-21",19200.0,19200.0,19200.0,19200.0,0],["2022-09-22",20000.0,20000.0,20000.0,20000.0,100],["2022-09-23",19500.0,19500.0,19500.0,19500.0,4000],["2022-09-26",19100.0,19100.0,17500.0,17700.0,4900],["2022-09-27",17700.0,17800.0,17700.0,17700.0,900],["2022-09-28",17500.0,17500.0,16500.0,16500.0,8300],["2022-09-29",17200.0,18000.0,17200.0,18000.0,700],["2022-09-30",17400.0,17400.0,15400.0,15400.0,1700],["2022-10-03",17000.0,17000.0,15800.0,15800.0,4100],["2022-10-04",17300.0,17300.0,17300.0,17300.0,100],["2022-10-05",17900.0,19800.0,17900.0,19800.0,12100],["2022-10-06",20400.0,20400.0,19000.0,19000.0,1100],["2022-10-07",16800.0,17300.0,16300.0,16500.0,6700],["2022-10-10",14700.0,16000.0,14700.0,15800.0,3200],["2022-10-11",15700.0,17900.0,15200.0,15600.0,1500],["2022-10-12",15900.0,16000.0,15900.0,16000.0,1400],["2022-10-13",16900.0,16900.0,16900.0,16900.0,200],["2022-10-14",17900.0,17900.0,16900.0,16900.0,2000],["2022-10-17",17000.0,17000.0,15800.0,15800.0,1400],["2022-10-18",15800.0,17200.0,15500.0,17000.0,1200],["2022-10-19",16000.0,16000.0,15800.0,15800.0,3100],["2022-10-20",18200.0,18200.0,16000.0,16400.0,500],["2022-10-21",15800.0,15800.0,15500.0,15500.0,400],["2022-10-24",15500.0,15600.0,15500.0,15500.0,500],["2022-10-25",15200.0,15700.0,13200.0,15700.0,2300],["2022-10-26",14800.0,14800.0,14800.0,14800.0,100],["2022-10-27",13200.0,15000.0,13200.0,15000.0,3600],["2022-10-28",14600.0,15000.0,14600.0,15000.0,200],["2022-10-31",15800.0,15800.0,14800.0,14800.0,2000],["2022-11-01",16800.0,16800.0,15000.0,15000.0,2300],["2022-11-02",15200.0,15200.0,15200.0,15200.0,0],["2022-11-03",15200.0,15200.0,15200.0,15200.0,0],["2022-11-04",15200.0,15200.0,14700.0,14700.0,5200],["2022-11-07",14900.0,14900.0,14900.0,14900.0,0],["2022-11-08",12700.0,13000.0,12700.0,12700.0,7100],["2022-11-09",14000.0,14000.0,14000.0,14000.0,100],["2022-11-10",15900.0,15900.0,13900.0,13900.0,200],["2022-11-11",12700.0,12900.0,12700.0,12900.0,700],["2022-11-14",11200.0,11200.0,10900.0,10900.0,22700],["2022-11-15",9700.0,10800.0,9400.0,10800.0,10400],["2022-11-16",9600.0,10900.0,9600.0,10800.0,2100],["2022-11-17",11600.0,11700.0,11600.0,11700.0,1600],["2022-11-18",11700.0,11700.0,11600.0,11600.0,2200],["2022-11-21",12700.0,12700.0,12700.0,12700.0,100],["2022-11-22",12700.0,12700.0,12600.0,12600.0,1600],["2022-11-23",12700.0,12700.0,12700.0,12700.0,0],["2022-11-24",12700.0,12700.0,12700.0,12700.0,0],["2022-11-25",12200.0,12200.0,12000.0,12000.0,3800],["2022-11-28",12500.0,12500.0,12500.0,12500.0,3500],["2022-11-29",12500.0,12500.0,12500.0,12500.0,0],["2022-11-30",13400.0,13400.0,12000.0,12000.0,20500],["2022-12-01",12200.0,12200.0,11800.0,12000.0,10000],["2022-12-02",12000.0,13100.0,12000.0,13100.0,4400],["2022-12-05",12900.0,13900.0,12100.0,13500.0,2500],["2022-12-06",13000.0,13000.0,11000.0,11000.0,3900],["2022-12-07",11000.0,11000.0,11000.0,11000.0,8400],["2022-12-08",11000.0,11000.0,11000.0,11000.0,100],["2022-12-09",12400.0,12400.0,12400.0,12400.0,100],["2022-12-12",12300.0,12300.0,12300.0,12300.0,12700],["2022-12-13",12300.0,12300.0,12300.0,12300.0,0],["2022-12-14",12300.0,12300.0,12300.0,12300.0,8300],["2022-12-15",12300.0,12600.0,11100.0,12600.0,6000],["2022-12-16",12600.0,12600.0,12000.0,12000.0,1000],["2022-12-19",11200.0,11500.0,11200.0,11400.0,3800],["2022-12-20",11400.0,11400.0,11400.0,11400.0,2100],["2022-12-21",11400.0,11500.0,11400.0,11400.0,1500],["2022-12-22",11400.0,12200.0,11400.0,12200.0,200],["2022-12-23",12100.0,12100.0,11800.0,11800.0,800],["2022-12-26",12000.0,12000.0,11900.0,11900.0,2100],["2022-12-27",11900.0,11900.0,11900.0,11900.0,0],["2022-12-28",11100.0,11100.0,11100.0,11100.0,100],["2022-12-29",12000.0,12100.0,12000.0,12100.0,2900],["2022-12-30",12600.0,13900.0,12500.0,13800.0,2300],["2023-01-03",13000.0,13200.0,13000.0,13200.0,1200],["2023-01-04",13000.0,13000.0,13000.0,13000.0,2200],["2023-01-05",11400.0,13400.0,11400.0,13300.0,3200],["2023-01-06",13600.0,13600.0,13200.0,13200.0,4100],["2023-01-09",13500.0,13500.0,13500.0,13500.0,0],["2023-01-10",13500.0,13500.0,13500.0,13500.0,0],["2023-01-11",11900.0,13500.0,11900.0,13500.0,1900],["2023-01-12",13800.0,13800.0,13700.0,13700.0,400],["2023-01-13",13000.0,13000.0,13000.0,13000.0,1000],["2023-01-16",13000.0,13100.0,13000.0,13000.0,4400],["2023-01-17",13000.0,13000.0,13000.0,13000.0,0],["2023-01-18",13500.0,14000.0,12100.0,14000.0,1700],["2023-01-19",13500.0,14500.0,13500.0,13500.0,2000],["2023-01-27",14000.0,14500.0,14000.0,14500.0,600],["2023-01-30",14000.0,14800.0,14000.0,14800.0,3000],["2023-01-31",14000.0,14700.0,14000.0,14700.0,2600],["2023-02-01",14400.0,14400.0,13100.0,14100.0,2800],["2023-02-02",13600.0,13600.0,13600.0,13600.0,0],["2023-02-03",13000.0,14500.0,13000.0,14300.0,400],["2023-02-06",14500.0,14500.0,14500.0,14500.0,300],["2023-02-07",14500.0,14500.0,14500.0,14500.0,100],["2023-02-08",14500.0,14500.0,12700.0,14400.0,900],["2023-02-09",14700.0,14700.0,14500.0,14600.0,1300],["2023-02-10",12900.0,14200.0,12900.0,14200.0,1500],["2023-02-13",13300.0,13300.0,13300.0,13300.0,0],["2023-02-14",14600.0,14600.0,11900.0,11900.0,300],["2023-02-15",14100.0,14100.0,14100.0,14100.0,100],["2023-02-16",14400.0,14400.0,14400.0,14400.0,100],["2023-02-17",14400.0,14400.0,14400.0,14400.0,0],["2023-02-20",13400.0,13400.0,13400.0,13400.0,1100],["2023-02-21",13500.0,13500.0,13400.0,13400.0,200],["2023-02-22",12100.0,14000.0,12100.0,14000.0,1300],["2023-02-23",13900.0,13900.0,13900.0,13900.0,0],["2023-02-24",13900.0,13900.0,13900.0,13900.0,0],["2023-02-27",12800.0,13600.0,12800.0,13600.0,1700],["2023-02-28",13600.0,13600.0,12500.0,13300.0,1200],["2023-03-01",13700.0,13700.0,13700.0,13700.0,400],["2023-03-02",13700.0,13700.0,13700.0,13700.0,0],["2023-03-03",13000.0,13600.0,13000.0,13600.0,2000],["2023-03-06",13500.0,13500.0,13500.0,13500.0,100],["2023-03-07",13500.0,14400.0,13500.0,14400.0,300],["2023-03-08",13800.0,13800.0,13800.0,13800.0,200],["2023-03-09",13800.0,13800.0,13800.0,13800.0,0],["2023-03-10",14400.0,14400.0,14400.0,14400.0,100],["2023-03-13",14400.0,14400.0,14400.0,14400.0,0],["2023-03-14",12300.0,13800.0,12300.0,13700.0,800],["2023-03-15",13200.0,13200.0,13200.0,13200.0,200],["2023-03-16",13700.0,13700.0,13700.0,13700.0,400],["2023-03-17",13600.0,13600.0,13600.0,13600.0,100],["2023-03-20",13600.0,13600.0,13600.0,13600.0,100],["2023-03-21",12000.0,13500.0,12000.0,13400.0,2300],["2023-03-22",13300.0,13300.0,13300.0,13300.0,100],["2023-03-23",11900.0,13200.0,11900.0,13200.0,400],["2023-03-24",13400.0,13500.0,13400.0,13500.0,300],["2023-03-27",13500.0,13500.0,13500.0,13500.0,100],["2023-03-28",13500.0,13500.0,13500.0,13500.0,100],["2023-03-29",13400.0,13500.0,12300.0,12300.0,5800],["2023-03-30",12500.0,12500.0,12500.0,12500.0,0],["2023-03-31",13300.0,13300.0,13300.0,13300.0,100],["2023-04-03",13300.0,13300.0,13300.0,13300.0,200],["2023-04-04",13900.0,13900.0,13300.0,13300.0,4100],["2023-04-05",13200.0,13300.0,13200.0,13300.0,800],["2023-04-06",13300.0,13400.0,13100.0,13100.0,1200],["2023-04-07",14000.0,14600.0,14000.0,14600.0,200],["2023-04-10",12500.0,12500.0,12500.0,12500.0,500],["2023-04-11",12500.0,12500.0,12500.0,12500.0,0],["2023-04-12",13400.0,13400.0,13400.0,13400.0,100],["2023-04-13",13400.0,13400.0,13400.0,13400.0,500],["2023-04-14",13300.0,13300.0,13300.0,13300.0,200],["2023-04-17",14500.0,14500.0,12900.0,12900.0,400],["2023-04-18",13100.0,14400.0,12900.0,14400.0,3600],["2023-04-19",13500.0,13500.0,13500.0,13500.0,200],["2023-04-20",13500.0,13500.0,13500.0,13500.0,100],["2023-04-21",13000.0,13400.0,12100.0,13400.0,3300],["2023-04-24",13100.0,13100.0,12500.0,12500.0,600],["2023-04-25",13200.0,13200.0,12500.0,12500.0,300],["2023-04-26",13000.0,13000.0,13000.0,13000.0,100],["2023-04-27",13000.0,13000.0,13000.0,13000.0,0],["2023-04-28",13000.0,13000.0,13000.0,13000.0,0],["2023-05-04",12900.0,12900.0,12900.0,12900.0,900],["2023-05-05",12900.0,12900.0,12900.0,12900.0,0],["2023-05-08",12800.0,12800.0,12800.0,12800.0,200],["2023-05-09",12700.0,12800.0,12700.0,12800.0,1300],["2023-05-10",12700.0,12700.0,12700.0,12700.0,0],["2023-05-11",12800.0,12800.0,12600.0,12600.0,6300],["2023-05-12",12700.0,12700.0,12700.0,12700.0,2500],["2023-05-15",12900.0,13000.0,12900.0,13000.0,1100],["2023-05-16",13200.0,13200.0,12800.0,13000.0,1000],["2023-05-17",13200.0,13500.0,13200.0,13500.0,1500],["2023-05-18",13300.0,13500.0,13000.0,13500.0,7600],["2023-05-19",12500.0,13400.0,12500.0,13400.0,1000],["2023-05-22",13200.0,13400.0,13200.0,13300.0,1900],["2023-05-23",13300.0,14400.0,13300.0,13900.0,20100],["2023-05-24",14400.0,14400.0,14000.0,14000.0,700],["2023-05-25",14000.0,14000.0,14000.0,14000.0,100],["2023-05-26",14000.0,14000.0,14000.0,14000.0,0],["2023-05-29",12700.0,14500.0,12700.0,14200.0,15800],["2023-05-30",14100.0,14100.0,14000.0,14000.0,200],["2023-05-31",14000.0,14100.0,13500.0,13500.0,3200],["2023-06-01",13600.0,13600.0,13500.0,13600.0,3000],["2023-06-02",13600.0,13800.0,13600.0,13800.0,400],["2023-06-05",13800.0,14000.0,13600.0,14000.0,2900],["2023-06-06",13700.0,13700.0,13600.0,13700.0,2400],["2023-06-07",13700.0,13800.0,13600.0,13800.0,400],["2023-06-08",13700.0,14000.0,13700.0,13900.0,2300],["2023-06-09",13900.0,13900.0,13800.0,13900.0,900],["2023-06-12",13800.0,13800.0,13800.0,13800.0,2700],["2023-06-13",14500.0,14500.0,13800.0,14500.0,400],["2023-06-14",16300.0,16300.0,16300.0,16300.0,100],["2023-06-15",14100.0,14900.0,14000.0,14000.0,17600],["2023-06-16",14100.0,14500.0,14100.0,14500.0,1300],["2023-06-19",14500.0,14700.0,14000.0,14700.0,8400],["2023-06-20",15000.0,15000.0,14500.0,14500.0,5300],["2023-06-21",14800.0,14800.0,14800.0,14800.0,100],["2023-06-22",15000.0,15600.0,14000.0,14000.0,10300],["2023-06-23",16000.0,16000.0,14800.0,14800.0,1500],["2023-06-26",15000.0,15000.0,14800.0,14800.0,20700],["2023-06-27",15400.0,15400.0,14900.0,14900.0,500],["2023-06-28",15300.0,15300.0,15300.0,15300.0,0],["2023-06-29",15300.0,15300.0,15300.0,15300.0,0],["2023-06-30",15300.0,15300.0,15300.0,15300.0,0],["2023-07-03",15300.0,15300.0,15300.0,15300.0,0],["2023-07-04",15000.0,16000.0,15000.0,16000.0,2200],["2023-07-05",15400.0,16000.0,14200.0,15400.0,6100],["2023-07-06",15000.0,15000.0,15000.0,15000.0,500],["2023-07-07",15000.0,15000.0,15000.0,15000.0,1100],["2023-07-10",15500.0,15500.0,15500.0,15500.0,500],["2023-07-11",15000.0,15400.0,14600.0,14600.0,1900],["2023-07-12",14800.0,14800.0,14700.0,14700.0,5000],["2023-07-13",15000.0,15000.0,14600.0,14700.0,15200],["2023-07-14",14800.0,15200.0,14600.0,14700.0,25100],["2023-07-17",15000.0,15000.0,14700.0,14700.0,200],["2023-07-18",14400.0,14400.0,14400.0,14400.0,100],["2023-07-19",14400.0,14700.0,14400.0,14500.0,4200],["2023-07-20",14000.0,14600.0,14000.0,14600.0,3200],["2023-07-21",14300.0,15000.0,14300.0,15000.0,12600],["2023-07-24",13200.0,14500.0,13200.0,14500.0,1000],["2023-07-25",14100.0,14100.0,14100.0,14100.0,500],["2023-07-26",14000.0,14000.0,14000.0,14000.0,700],["2023-07-27",15700.0,15700.0,15700.0,15700.0,100],["2023-07-28",13800.0,14900.0,13800.0,14000.0,6500],["2023-07-31",14400.0,14500.0,14400.0,14500.0,1100],["2023-08-01",14500.0,14500.0,14100.0,14100.0,1700],["2023-08-02",14200.0,14600.0,14200.0,14500.0,400],["2023-08-03",14500.0,14500.0,14300.0,14300.0,700],["2023-08-04",15000.0,15000.0,15000.0,15000.0,100],["2023-08-07",14500.0,14600.0,14100.0,14600.0,5000],["2023-08-08",14400.0,14500.0,13900.0,13900.0,6400],["2023-08-09",14500.0,15000.0,14500.0,14600.0,3800],["2023-08-10",13900.0,14500.0,13900.0,14300.0,3400],["2023-08-11",14500.0,14500.0,14300.0,14300.0,5000],["2023-08-14",14300.0,14300.0,14200.0,14200.0,1200],["2023-08-15",14000.0,14000.0,14000.0,14000.0,2800],["2023-08-16",14000.0,14000.0,14000.0,14000.0,1400],["2023-08-17",14000.0,14000.0,14000.0,14000.0,200],["2023-08-18",14000.0,14000.0,13900.0,13900.0,3900],["2023-08-21",13200.0,13800.0,13200.0,13800.0,3300],["2023-08-22",13700.0,13700.0,13700.0,13700.0,0],["2023-08-23",13700.0,14000.0,13700.0,14000.0,400],["2023-08-24",13200.0,13800.0,13200.0,13800.0,1000],["2023-08-25",14000.0,14000.0,14000.0,14000.0,100],["2023-08-28",14400.0,14400.0,14400.0,14400.0,100],["2023-08-29",14400.0,14400.0,14400.0,14400.0,500],["2023-08-30",14400.0,14400.0,14400.0,14400.0,0],["2023-08-31",13100.0,14400.0,13100.0,13500.0,3100],["2023-09-05",13600.0,13600.0,13600.0,13600.0,3700],["2023-09-06",13900.0,14000.0,13900.0,14000.0,800],["2023-09-07",14000.0,14000.0,13500.0,13900.0,1500],["2023-09-08",13600.0,13700.0,13500.0,13700.0,3400],["2023-09-11",13300.0,13300.0,13300.0,13300.0,500],["2023-09-12",13300.0,13300.0,13300.0,13300.0,2400],["2023-09-13",13300.0,13400.0,13300.0,13400.0,1700],["2023-09-14",14000.0,14000.0,13500.0,13500.0,4100],["2023-09-15",13900.0,13900.0,13600.0,13600.0,3200],["2023-09-18",13800.0,13800.0,13800.0,13800.0,0],["2023-09-19",13800.0,13800.0,13800.0,13800.0,0],["2023-09-20",13100.0,13100.0,13100.0,13100.0,600],["2023-09-21",14500.0,14500.0,13100.0,13100.0,3200],["2023-09-22",12800.0,12800.0,12500.0,12500.0,1100],["2023-09-25",12700.0,14000.0,12700.0,14000.0,600],["2023-09-26",11400.0,11400.0,11400.0,11400.0,500],["2023-09-27",12000.0,13100.0,12000.0,13100.0,2900],["2023-09-28",13700.0,13700.0,13500.0,13500.0,600],["2023-09-29",11600.0,11600.0,11600.0,11600.0,100],["2023-10-02",13300.0,13300.0,13300.0,13300.0,3900],["2023-10-03",13300.0,13300.0,13300.0,13300.0,0],["2023-10-04",12900.0,12900.0,12500.0,12500.0,400],["2023-10-05",12500.0,12500.0,12500.0,12500.0,19300],["2023-10-06",14300.0,14300.0,14300.0,14300.0,100],["2023-10-09",14300.0,14300.0,14300.0,14300.0,0],["2023-10-10",14300.0,14300.0,14300.0,14300.0,0],["2023-10-11",14300.0,14300.0,14300.0,14300.0,0],["2023-10-12",14300.0,14300.0,14300.0,14300.0,0],["2023-10-13",14300.0,14300.0,14300.0,14300.0,0],["2023-10-16",14300.0,14300.0,14300.0,14300.0,0],["2023-10-17",14300.0,14300.0,14300.0,14300.0,0],["2023-10-18",14300.0,14300.0,14300.0,14300.0,0],["2023-10-19",14000.0,14000.0,14000.0,14000.0,300],["2023-10-20",12500.0,12500.0,12500.0,12500.0,2000],["2023-10-23",14200.0,14200.0,14200.0,14200.0,100],["2023-10-24",14200.0,14200.0,14200.0,14200.0,0],["2023-10-25",14200.0,14200.0,14200.0,14200.0,0],["2023-10-26",12100.0,12100.0,12100.0,12100.0,200],["2023-10-27",12100.0,12100.0,12100.0,12100.0,600],["2023-10-30",12100.0,12100.0,12100.0,12100.0,0],["2023-10-31",12100.0,12100.0,12100.0,12100.0,0],["2023-11-01",10600.0,10700.0,10600.0,10700.0,1100],["2023-11-02",12300.0,12300.0,12300.0,12300.0,1400],["2023-11-03",11100.0,11500.0,11000.0,11000.0,6200],["2023-11-06",12000.0,12500.0,12000.0,12000.0,2100],["2023-11-07",12200.0,12200.0,12200.0,12200.0,0],["2023-11-08",12800.0,12800.0,12500.0,12800.0,1200],["2023-11-09",10900.0,11300.0,10800.0,11000.0,3200],["2023-11-10",11000.0,11500.0,11000.0,11500.0,5400],["2023-11-13",11500.0,11500.0,11200.0,11200.0,8600],["2023-11-14",11300.0,11300.0,11300.0,11300.0,100],["2023-11-15",11400.0,11400.0,11100.0,11100.0,5900],["2023-11-16",11200.0,11200.0,11200.0,11200.0,0],["2023-11-17",11200.0,11200.0,11200.0,11200.0,0],["2023-11-20",11200.0,11200.0,11200.0,11200.0,0],["2023-11-21",11900.0,11900.0,11900.0,11900.0,200],["2023-11-22",11900.0,11900.0,11900.0,11900.0,0],["2023-11-23",11900.0,11900.0,11900.0,11900.0,0],["2023-11-24",11600.0,11600.0,11500.0,11500.0,1000],["2023-11-27",11500.0,11500.0,11500.0,11500.0,0],["2023-11-28",11500.0,11500.0,11500.0,11500.0,100],["2023-11-29",11000.0,11300.0,11000.0,11300.0,2000],["2023-11-30",11300.0,11300.0,11300.0,11300.0,0],["2023-12-01",11400.0,11400.0,11200.0,11200.0,2200],["2023-12-04",11300.0,11300.0,11100.0,11100.0,200],["2023-12-05",11200.0,11200.0,11200.0,11200.0,0],["2023-12-06",11200.0,11200.0,11200.0,11200.0,3400],["2023-12-07",11200.0,11200.0,11200.0,11200.0,100],["2023-12-08",11500.0,11500.0,11400.0,11400.0,1500],["2023-12-11",11400.0,11400.0,11400.0,11400.0,0],["2023-12-12",11400.0,11400.0,11400.0,11400.0,0],["2023-12-13",11200.0,11200.0,11200.0,11200.0,1000],["2023-12-14",11200.0,11200.0,11200.0,11200.0,0],["2023-12-15",11200.0,11200.0,11200.0,11200.0,300],["2023-12-18",11200.0,11200.0,11200.0,11200.0,0],["2023-12-19",11200.0,11200.0,11200.0,11200.0,0],["2023-12-20",11200.0,11200.0,11200.0,11200.0,0],["2023-12-21",11300.0,11700.0,11300.0,11700.0,300],["2023-12-22",11800.0,11800.0,11500.0,11500.0,800],["2023-12-25",11700.0,11700.0,11700.0,11700.0,0],["2023-12-26",11700.0,11700.0,11700.0,11700.0,0],["2023-12-27",11700.0,11700.0,11700.0,11700.0,0],["2023-12-28",11700.0,11700.0,11700.0,11700.0,500],["2023-12-29",11100.0,11200.0,11000.0,11000.0,2900],["2024-01-02",11000.0,11300.0,11000.0,11200.0,1300],["2024-01-03",10700.0,10700.0,10700.0,10700.0,300],["2024-01-04",11000.0,11500.0,11000.0,11000.0,700],["2024-01-05",11100.0,11100.0,11100.0,11100.0,0],["2024-01-08",11600.0,11600.0,11600.0,11600.0,100],["2024-01-09",10800.0,10800.0,10800.0,10800.0,100],["2024-01-10",10800.0,10800.0,10800.0,10800.0,3700],["2024-01-11",10800.0,10800.0,10800.0,10800.0,0],["2024-01-12",10800.0,11800.0,10800.0,11800.0,1600],["2024-01-15",11400.0,11400.0,11400.0,11400.0,0],["2024-01-16",11400.0,11400.0,11400.0,11400.0,100],["2024-01-17",11900.0,11900.0,11900.0,11900.0,100],["2024-01-18",10700.0,10700.0,10700.0,10700.0,1000],["2024-01-19",10700.0,10700.0,10700.0,10700.0,0],["2024-01-22",10700.0,10700.0,10700.0,10700.0,0],["2024-01-23",10700.0,10700.0,10700.0,10700.0,0],["2024-01-24",10700.0,10700.0,10700.0,10700.0,0],["2024-01-25",10700.0,10700.0,10700.0,10700.0,0],["2024-01-26",10700.0,10700.0,10700.0,10700.0,0],["2024-01-29",10700.0,10700.0,10700.0,10700.0,0],["2024-01-30",10700.0,10700.0,10700.0,10700.0,100],["2024-01-31",10700.0,10700.0,10700.0,10700.0,0],["2024-02-01",10700.0,10700.0,10700.0,10700.0,200],["2024-02-02",10700.0,10700.0,10700.0,10700.0,0],["2024-02-05",10700.0,10700.0,10700.0,10700.0,0],["2024-02-06",10700.0,10700.0,10700.0,10700.0,1900],["2024-02-07",10700.0,10700.0,10700.0,10700.0,1500],["2024-02-15",10700.0,10700.0,10700.0,10700.0,0],["2024-02-16",11400.0,11400.0,11400.0,11400.0,600],["2024-02-19",11400.0,11400.0,11400.0,11400.0,100],["2024-02-20",11400.0,11400.0,11400.0,11400.0,0],["2024-02-21",11400.0,11400.0,11400.0,11400.0,0],["2024-02-22",11400.0,11400.0,11400.0,11400.0,36000],["2024-02-23",11000.0,11000.0,11000.0,11000.0,200],["2024-02-26",11000.0,11000.0,11000.0,11000.0,500],["2024-02-27",11000.0,11000.0,11000.0,11000.0,0],["2024-02-28",10400.0,11800.0,10400.0,11000.0,5300],["2024-02-29",10800.0,11000.0,10500.0,11000.0,800],["2024-03-01",11500.0,11500.0,10800.0,10800.0,3300],["2024-03-04",11300.0,11400.0,11100.0,11100.0,2700],["2024-03-05",11200.0,11500.0,11200.0,11500.0,600],["2024-03-06",11300.0,11300.0,11300.0,11300.0,0],["2024-03-07",11300.0,11300.0,11300.0,11300.0,0],["2024-03-08",11700.0,11700.0,11700.0,11700.0,400],["2024-03-11",11700.0,11700.0,11700.0,11700.0,0],["2024-03-12",10700.0,10700.0,10700.0,10700.0,1800],["2024-03-13",11000.0,11000.0,10700.0,10800.0,1500],["2024-03-14",11000.0,11500.0,11000.0,11000.0,5900],["2024-03-15",11000.0,11100.0,11000.0,11100.0,1100],["2024-03-18",10500.0,11200.0,10500.0,11200.0,200],["2024-03-19",11100.0,11100.0,11100.0,11100.0,400],["2024-03-20",11100.0,11100.0,11100.0,11100.0,0],["2024-03-21",11100.0,11100.0,11100.0,11100.0,0],["2024-03-22",11100.0,11100.0,11100.0,11100.0,1600],["2024-03-25",11100.0,11100.0,11000.0,11000.0,15300],["2024-03-26",10600.0,11200.0,10600.0,11100.0,400],["2024-03-27",11200.0,11200.0,11000.0,11200.0,2200],["2024-03-28",11200.0,11200.0,11200.0,11200.0,3000],["2024-03-29",11000.0,11100.0,11000.0,11100.0,6500],["2024-04-01",11000.0,11100.0,11000.0,11000.0,5700],["2024-04-02",11000.0,11000.0,11000.0,11000.0,2800],["2024-04-03",11100.0,11100.0,11000.0,11000.0,2000],["2024-04-04",10800.0,11000.0,10500.0,11000.0,400],["2024-04-05",11000.0,11000.0,10500.0,10800.0,4600],["2024-04-08",11000.0,11000.0,10900.0,10900.0,700],["2024-04-09",11000.0,11000.0,11000.0,11000.0,2100],["2024-04-10",11000.0,11000.0,11000.0,11000.0,0],["2024-04-11",11000.0,11000.0,11000.0,11000.0,0],["2024-04-12",10500.0,10500.0,10500.0,10500.0,3300],["2024-04-15",10500.0,10800.0,10000.0,10700.0,4300],["2024-04-16",10000.0,10900.0,10000.0,10900.0,1300],["2024-04-17",10000.0,10500.0,10000.0,10000.0,600],["2024-04-19",10000.0,10000.0,10000.0,10000.0,200],["2024-04-22",10000.0,10000.0,10000.0,10000.0,0],["2024-04-23",10000.0,10000.0,10000.0,10000.0,0],["2024-04-24",11100.0,11100.0,11100.0,11100.0,300],["2024-04-25",11000.0,11000.0,10300.0,10300.0,41100],["2024-04-26",10000.0,10000.0,10000.0,10000.0,300],["2024-05-02",10000.0,10100.0,10000.0,10100.0,200],["2024-05-03",10100.0,10100.0,10100.0,10100.0,200],["2024-05-06",10200.0,10200.0,10200.0,10200.0,200],["2024-05-07",10200.0,10200.0,10200.0,10200.0,200],["2024-05-08",10200.0,10200.0,10200.0,10200.0,0],["2024-05-09",10200.0,10300.0,10200.0,10300.0,1000],["2024-05-10",10400.0,10600.0,10400.0,10600.0,300],["2024-05-13",10500.0,10500.0,10500.0,10500.0,100],["2024-05-14",10200.0,10300.0,10200.0,10300.0,1800],["2024-05-15",10300.0,11000.0,10300.0,11000.0,8500],["2024-05-16",10700.0,10900.0,10500.0,10500.0,3600],["2024-05-17",10500.0,11700.0,10500.0,10700.0,30600],["2024-05-20",11300.0,11300.0,10800.0,11200.0,8000],["2024-05-21",11000.0,12000.0,11000.0,12000.0,29200],["2024-05-22",12600.0,12800.0,11500.0,11600.0,12500],["2024-05-23",12700.0,13400.0,11400.0,13400.0,24500],["2024-05-24",13100.0,14200.0,12700.0,14200.0,40700],["2024-05-27",14200.0,15400.0,14000.0,15000.0,13400],["2024-05-28",14100.0,14500.0,12600.0,14200.0,44200],["2024-05-29",13000.0,15000.0,12800.0,14600.0,34300],["2024-05-30",13000.0,13600.0,13000.0,13500.0,8600],["2024-05-31",13600.0,13800.0,13400.0,13400.0,15700],["2024-06-03",13200.0,13500.0,13200.0,13400.0,27200],["2024-06-04",13300.0,14000.0,13300.0,13900.0,19800],["2024-06-05",13700.0,13800.0,13200.0,13800.0,22400],["2024-06-06",14000.0,14000.0,13500.0,13500.0,2100],["2024-06-07",13700.0,13800.0,13700.0,13700.0,4900],["2024-06-10",13700.0,13800.0,13000.0,13600.0,8500],["2024-06-11",13300.0,13400.0,13300.0,13300.0,1300],["2024-06-12",13400.0,13400.0,13400.0,13400.0,1700],["2024-06-13",13400.0,13400.0,13000.0,13400.0,4200],["2024-06-14",13200.0,13300.0,13200.0,13300.0,12200],["2024-06-17",13300.0,13900.0,13300.0,13900.0,600],["2024-06-18",13500.0,13500.0,11500.0,13300.0,1700],["2024-06-19",13500.0,13500.0,13300.0,13300.0,9500],["2024-06-20",13300.0,13300.0,13200.0,13300.0,900],["2024-06-21",13500.0,13700.0,13000.0,13700.0,17000],["2024-06-24",13800.0,13900.0,13200.0,13200.0,5100],["2024-06-25",13600.0,13600.0,13600.0,13600.0,100],["2024-06-26",13900.0,13900.0,13700.0,13700.0,500],["2024-06-27",13800.0,13900.0,13800.0,13900.0,200],["2024-06-28",13800.0,13800.0,13800.0,13800.0,200],["2024-07-01",13000.0,13300.0,12000.0,13100.0,2200],["2024-07-02",12700.0,13000.0,12700.0,12900.0,3200],["2024-07-03",13900.0,13900.0,13000.0,13000.0,37800],["2024-07-04",13000.0,13000.0,13000.0,13000.0,2200],["2024-07-05",13800.0,13800.0,13800.0,13800.0,100],["2024-07-08",13800.0,13800.0,13800.0,13800.0,0],["2024-07-09",13000.0,13800.0,13000.0,13800.0,300],["2024-07-10",13500.0,13500.0,13400.0,13400.0,4000],["2024-07-11",13600.0,13600.0,13600.0,13600.0,200],["2024-07-12",13000.0,13600.0,13000.0,13600.0,2100],["2024-07-15",13000.0,13100.0,13000.0,13100.0,1000],["2024-07-16",12300.0,13000.0,12300.0,13000.0,3600],["2024-07-17",13900.0,13900.0,13900.0,13900.0,100],["2024-07-18",13900.0,13900.0,13900.0,13900.0,0],["2024-07-19",13900.0,13900.0,13900.0,13900.0,0],["2024-07-22",13800.0,13800.0,13800.0,13800.0,500],["2024-07-23",12000.0,13800.0,12000.0,13800.0,300],["2024-07-24",13900.0,13900.0,13900.0,13900.0,100],["2024-07-25",13900.0,13900.0,13900.0,13900.0,0],["2024-07-26",13900.0,13900.0,13900.0,13900.0,0],["2024-07-29",13900.0,13900.0,13900.0,13900.0,0],["2024-07-30",13900.0,13900.0,13900.0,13900.0,0],["2024-07-31",13000.0,13900.0,13000.0,13900.0,600],["2024-08-01",13900.0,13900.0,13900.0,13900.0,100],["2024-08-02",13000.0,13800.0,13000.0,13800.0,2000],["2024-08-05",14000.0,14000.0,12100.0,13800.0,2200],["2024-08-06",13500.0,13500.0,13500.0,13500.0,100],["2024-08-07",13700.0,13700.0,13700.0,13700.0,100],["2024-08-08",15500.0,15500.0,14000.0,14000.0,1200],["2024-08-09",14500.0,14500.0,14200.0,14500.0,500],["2024-08-12",14200.0,14200.0,14000.0,14100.0,6100],["2024-08-13",12700.0,14000.0,12500.0,14000.0,3300],["2024-08-14",14000.0,14000.0,13800.0,13800.0,2600],["2024-08-15",14000.0,14000.0,13800.0,13800.0,1600],["2024-08-16",14000.0,14000.0,13800.0,13800.0,3100],["2024-08-19",15000.0,15000.0,15000.0,15000.0,100],["2024-08-20",14000.0,14000.0,14000.0,14000.0,1700],["2024-08-21",14400.0,14500.0,14000.0,14000.0,3200],["2024-08-22",14400.0,14400.0,14000.0,14000.0,2900],["2024-08-23",14500.0,14500.0,14000.0,14000.0,200],["2024-08-26",14500.0,14500.0,14500.0,14500.0,100],["2024-08-27",14500.0,14500.0,14500.0,14500.0,0],["2024-08-28",14500.0,14500.0,14500.0,14500.0,0],["2024-08-29",14500.0,14500.0,14500.0,14500.0,0],["2024-08-30",14500.0,14500.0,14500.0,14500.0,0],["2024-09-04",14500.0,14500.0,14500.0,14500.0,0],["2024-09-05",14500.0,14500.0,14500.0,14500.0,0],["2024-09-06",14500.0,14500.0,14500.0,14500.0,0],["2024-09-09",12400.0,14500.0,12400.0,14500.0,2500],["2024-09-10",14100.0,14400.0,14000.0,14000.0,1400],["2024-09-11",14100.0,14100.0,14100.0,14100.0,0],["2024-09-12",14100.0,14100.0,14100.0,14100.0,0],["2024-09-13",14100.0,14100.0,14100.0,14100.0,0],["2024-09-16",14000.0,14000.0,14000.0,14000.0,500],["2024-09-17",14000.0,14000.0,14000.0,14000.0,1300],["2024-09-18",13900.0,14000.0,13900.0,14000.0,12300],["2024-09-19",14000.0,14000.0,12500.0,14000.0,7300],["2024-09-20",14000.0,14000.0,13900.0,14000.0,9100],["2024-09-23",14000.0,14000.0,14000.0,14000.0,3500],["2024-09-24",14000.0,14000.0,13800.0,14000.0,6600],["2024-09-25",14000.0,14300.0,14000.0,14300.0,6500],["2024-09-26",14000.0,14200.0,14000.0,14200.0,2000],["2024-09-27",14100.0,14200.0,14100.0,14100.0,800],["2024-09-30",13000.0,13900.0,12300.0,13900.0,7500],["2024-10-01",14000.0,14000.0,14000.0,14000.0,800],["2024-10-02",14000.0,14100.0,14000.0,14000.0,3000],["2024-10-03",14000.0,14000.0,14000.0,14000.0,2300],["2024-10-04",14000.0,14000.0,13000.0,14000.0,3400],["2024-10-07",14000.0,14000.0,13700.0,13900.0,4200],["2024-10-08",14000.0,14000.0,13900.0,14000.0,2100],["2024-10-09",14000.0,14000.0,14000.0,14000.0,1400],["2024-10-10",14000.0,14000.0,14000.0,14000.0,600],["2024-10-11",14000.0,14000.0,14000.0,14000.0,0],["2024-10-14",13100.0,13900.0,13100.0,13900.0,500],["2024-10-15",13900.0,13900.0,13500.0,13800.0,3600],["2024-10-16",13900.0,13900.0,13900.0,13900.0,100],["2024-10-17",13500.0,13900.0,13500.0,13900.0,1100],["2024-10-18",14300.0,14300.0,14300.0,14300.0,100],["2024-10-21",12200.0,14300.0,12200.0,14300.0,200],["2024-10-22",13300.0,13300.0,13300.0,13300.0,100],["2024-10-23",11400.0,14200.0,11400.0,14200.0,200],["2024-10-24",12800.0,12800.0,12800.0,12800.0,0],["2024-10-25",14300.0,14300.0,14300.0,14300.0,100],["2024-10-28",14300.0,14300.0,14300.0,14300.0,0],["2024-10-29",14000.0,14100.0,14000.0,14100.0,2100],["2024-10-30",14100.0,14100.0,14100.0,14100.0,1100],["2024-10-31",14100.0,14100.0,14100.0,14100.0,3200],["2024-11-01",14100.0,14100.0,14100.0,14100.0,0],["2024-11-04",13800.0,14000.0,13800.0,13900.0,2600],["2024-11-05",14000.0,14000.0,14000.0,14000.0,500],["2024-11-06",14000.0,14000.0,14000.0,14000.0,100],["2024-11-07",14000.0,14000.0,14000.0,14000.0,0],["2024-11-08",14000.0,14100.0,13900.0,14000.0,13600],["2024-11-11",14000.0,14000.0,14000.0,14000.0,500],["2024-11-12",13700.0,14000.0,13500.0,14000.0,4400],["2024-11-13",14000.0,14000.0,14000.0,14000.0,2800],["2024-11-14",14000.0,14000.0,14000.0,14000.0,0],["2024-11-15",14000.0,14000.0,14000.0,14000.0,5500],["2024-11-18",13500.0,13900.0,13500.0,13900.0,2600],["2024-11-19",13600.0,13700.0,13600.0,13700.0,2300],["2024-11-20",13700.0,13700.0,13700.0,13700.0,2200],["2024-11-21",13900.0,13900.0,13900.0,13900.0,1000],["2024-11-22",13900.0,14000.0,13100.0,13100.0,29500],["2024-11-25",13800.0,13800.0,13800.0,13800.0,100],["2024-11-26",13800.0,13800.0,13800.0,13800.0,0],["2024-11-27",13800.0,13800.0,13800.0,13800.0,1000],["2024-11-28",13800.0,13800.0,13800.0,13800.0,2500],["2024-11-29",13800.0,13800.0,13800.0,13800.0,0],["2024-12-02",13800.0,13800.0,13800.0,13800.0,1500],["2024-12-03",13800.0,13800.0,13800.0,13800.0,2000],["2024-12-04",13800.0,13800.0,13800.0,13800.0,0],["2024-12-05",13800.0,13800.0,13800.0,13800.0,2000],["2024-12-06",13800.0,13800.0,13800.0,13800.0,2500],["2024-12-09",13800.0,13800.0,13800.0,13800.0,1500],["2024-12-10",13800.0,13800.0,13800.0,13800.0,0],["2024-12-11",13800.0,13800.0,13800.0,13800.0,700],["2024-12-12",13800.0,13800.0,13800.0,13800.0,0],["2024-12-13",13800.0,13800.0,13800.0,13800.0,3000],["2024-12-16",13800.0,13800.0,13800.0,13800.0,0],["2024-12-17",13000.0,13200.0,13000.0,13200.0,6700],["2024-12-18",13400.0,13400.0,13400.0,13400.0,600],["2024-12-19",13400.0,13400.0,13400.0,13400.0,100],["2024-12-20",13400.0,13400.0,13400.0,13400.0,100],["2024-12-23",13400.0,13400.0,13400.0,13400.0,100],["2024-12-24",13400.0,13400.0,13400.0,13400.0,0],["2024-12-25",13400.0,13400.0,13400.0,13400.0,0],["2024-12-26",13400.0,13400.0,13400.0,13400.0,0],["2024-12-27",13600.0,13600.0,13400.0,13400.0,900],["2024-12-30",13500.0,13500.0,13500.0,13500.0,0],["2024-12-31",13700.0,14000.0,13700.0,14000.0,300],["2025-01-02",13900.0,13900.0,13900.0,13900.0,0],["2025-01-03",13900.0,13900.0,13900.0,13900.0,0],["2025-01-06",13900.0,13900.0,13900.0,13900.0,0],["2025-01-07",13900.0,13900.0,13900.0,13900.0,0],["2025-01-08",13900.0,13900.0,13900.0,13900.0,0],["2025-01-09",13900.0,13900.0,13900.0,13900.0,0],["2025-01-10",12600.0,13900.0,12600.0,13900.0,200],["2025-01-13",13300.0,13300.0,13300.0,13300.0,0],["2025-01-14",13500.0,13500.0,13500.0,13500.0,100],["2025-01-15",13500.0,13500.0,13500.0,13500.0,0],["2025-01-16",13600.0,13600.0,13600.0,13600.0,2000],["2025-01-17",13600.0,13600.0,13600.0,13600.0,0],["2025-01-20",13700.0,13700.0,13700.0,13700.0,2000],["2025-01-21",13700.0,13700.0,13700.0,13700.0,0],["2025-01-22",13700.0,13700.0,13700.0,13700.0,0],["2025-01-23",13700.0,13700.0,13700.0,13700.0,0],["2025-01-24",15000.0,15000.0,15000.0,15000.0,100],["2025-02-03",15000.0,15000.0,15000.0,15000.0,0],["2025-02-04",14000.0,14000.0,14000.0,14000.0,2000],["2025-02-05",14000.0,14000.0,14000.0,14000.0,0],["2025-02-06",13000.0,13100.0,13000.0,13100.0,1900],["2025-02-07",13700.0,13700.0,13700.0,13700.0,200],["2025-02-10",14400.0,14400.0,13300.0,13300.0,300],["2025-02-11",14000.0,14000.0,14000.0,14000.0,100],["2025-02-12",14200.0,14200.0,14200.0,14200.0,9200],["2025-02-13",14300.0,15000.0,14300.0,14500.0,41600],["2025-02-14",16100.0,16500.0,16100.0,16500.0,7800],["2025-02-17",18900.0,18900.0,18900.0,18900.0,6000],["2025-02-18",21700.0,21700.0,21700.0,21700.0,91500],["2025-02-19",24900.0,24900.0,21300.0,22500.0,160200],["2025-02-20",23300.0,23500.0,21300.0,21700.0,31100],["2025-02-21",21900.0,25300.0,21900.0,25300.0,133300],["2025-02-24",25300.0,27700.0,25300.0,27700.0,124000],["2025-02-25",28300.0,31500.0,27000.0,29900.0,81000],["2025-02-26",29900.0,30500.0,28500.0,29800.0,74900],["2025-02-27",28800.0,30000.0,28000.0,29000.0,55800],["2025-02-28",30000.0,30000.0,26900.0,27000.0,38900],["2025-03-03",28900.0,28900.0,27500.0,28500.0,22600],["2025-03-04",29000.0,29000.0,27100.0,27900.0,8800],["2025-03-05",27000.0,28000.0,25600.0,26000.0,29000],["2025-03-06",26400.0,26500.0,25200.0,25200.0,20400],["2025-03-07",26300.0,26400.0,24600.0,25000.0,14800],["2025-03-10",25900.0,25900.0,22000.0,22000.0,43800],["2025-03-11",23000.0,24200.0,21400.0,23800.0,30300],["2025-03-12",24300.0,25400.0,22200.0,23100.0,14500],["2025-03-13",22700.0,25000.0,22700.0,25000.0,52400],["2025-03-14",25000.0,27600.0,25000.0,25000.0,36900],["2025-03-17",24000.0,27200.0,24000.0,24700.0,11100],["2025-03-18",26200.0,26200.0,22300.0,22300.0,27500],["2025-03-19",23000.0,23000.0,21400.0,22800.0,27800],["2025-03-20",23400.0,25600.0,23400.0,23600.0,25200],["2025-03-21",23800.0,23800.0,22300.0,23000.0,15700],["2025-03-24",22600.0,22800.0,21500.0,22500.0,18000],["2025-03-25",22000.0,22900.0,22000.0,22900.0,6700],["2025-03-26",22800.0,23200.0,22800.0,23000.0,16500],["2025-03-27",24600.0,24600.0,23200.0,23900.0,23300],["2025-03-28",24800.0,24800.0,23800.0,23800.0,17100],["2025-03-31",24400.0,24400.0,22900.0,23400.0,7300],["2025-04-01",22400.0,23100.0,22300.0,23100.0,6100],["2025-04-02",22900.0,23000.0,22800.0,22800.0,2000],["2025-04-03",22200.0,22300.0,19500.0,19500.0,25100],["2025-04-04",17600.0,20000.0,17600.0,19000.0,8700],["2025-04-08",21700.0,21700.0,17000.0,17000.0,8100],["2025-04-09",19600.0,19600.0,16000.0,18300.0,28600],["2025-04-10",19600.0,19600.0,19600.0,19600.0,13800],["2025-04-11",22500.0,22500.0,19700.0,20600.0,13100],["2025-04-14",21100.0,23100.0,21100.0,23100.0,26400],["2025-04-15",24200.0,26200.0,24000.0,25500.0,11000],["2025-04-16",24000.0,24500.0,23400.0,23400.0,29200],["2025-04-17",25000.0,25000.0,23500.0,24800.0,22100],["2025-04-18",23700.0,23900.0,23000.0,23600.0,35600],["2025-04-21",23000.0,23000.0,22500.0,22500.0,4300],["2025-04-22",22500.0,23500.0,20500.0,23400.0,34200],["2025-04-23",23000.0,23000.0,23000.0,23000.0,5700],["2025-04-24",23000.0,23000.0,23000.0,23000.0,2500],["2025-04-25",22800.0,22800.0,22600.0,22600.0,1400],["2025-04-28",22600.0,23000.0,22600.0,23000.0,6200],["2025-04-29",23500.0,25300.0,22800.0,24300.0,6600],["2025-05-05",24500.0,24500.0,24300.0,24300.0,7900],["2025-05-06",23600.0,23700.0,23600.0,23600.0,7000],["2025-05-07",24300.0,24300.0,22800.0,23000.0,83100],["2025-05-08",23000.0,25400.0,22600.0,25400.0,3700],["2025-05-09",23200.0,24900.0,23200.0,24000.0,59600],["2025-05-12",24700.0,25000.0,24700.0,25000.0,600],["2025-05-13",24000.0,24600.0,22600.0,23800.0,20300],["2025-05-14",23800.0,24000.0,22400.0,23600.0,14600],["2025-05-15",23500.0,23500.0,22800.0,23200.0,500],["2025-05-16",23000.0,23100.0,22600.0,22600.0,40800],["2025-05-19",23000.0,23100.0,22900.0,23100.0,3100],["2025-05-20",23000.0,23100.0,22800.0,22800.0,33100],["2025-05-21",19700.0,23800.0,19700.0,23500.0,500],["2025-05-22",23900.0,23900.0,22900.0,23300.0,4600],["2025-05-23",23300.0,23500.0,23200.0,23200.0,400],["2025-05-26",23500.0,23500.0,22900.0,23400.0,5000],["2025-05-27",23000.0,23000.0,22900.0,22900.0,2100],["2025-05-28",23200.0,23200.0,22900.0,22900.0,5400],["2025-05-29",23400.0,23500.0,22900.0,23500.0,29600],["2025-05-30",23000.0,23000.0,22800.0,22800.0,19300],["2025-06-02",23000.0,23000.0,23000.0,23000.0,500],["2025-06-03",23000.0,23000.0,22600.0,23000.0,20300],["2025-06-04",22700.0,24500.0,22700.0,23500.0,22300],["2025-06-05",23800.0,23800.0,23800.0,23800.0,200],["2025-06-06",23100.0,23100.0,22500.0,22800.0,8400],["2025-06-09",23000.0,24100.0,22900.0,23700.0,33500],["2025-06-10",23200.0,23700.0,23200.0,23300.0,5800],["2025-06-11",23100.0,23400.0,22700.0,23100.0,12000],["2025-06-12",23200.0,23500.0,23000.0,23500.0,4100],["2025-06-13",23800.0,23800.0,23100.0,23500.0,7600],["2025-06-16",23200.0,23600.0,23100.0,23400.0,42000],["2025-06-17",23800.0,24000.0,23100.0,23100.0,94000],["2025-06-18",23000.0,23100.0,23000.0,23100.0,14600],["2025-06-19",23100.0,23100.0,23100.0,23100.0,1900],["2025-06-20",24800.0,24800.0,23800.0,23800.0,300],["2025-06-23",23300.0,23500.0,23300.0,23400.0,10700],["2025-06-24",23500.0,23700.0,23400.0,23500.0,10700],["2025-06-25",24000.0,24400.0,23900.0,24200.0,11200],["2025-06-26",24100.0,24400.0,23800.0,24300.0,18200],["2025-06-27",24200.0,25200.0,24100.0,24800.0,66800],["2025-06-30",24700.0,25200.0,24700.0,25200.0,9600],["2025-07-01",25000.0,25600.0,25000.0,25600.0,10200],["2025-07-02",25600.0,27500.0,25600.0,26200.0,11200],["2025-07-03",26800.0,26800.0,26100.0,26100.0,5700],["2025-07-04",27000.0,27000.0,26000.0,26700.0,4100],["2025-07-07",26200.0,26600.0,26200.0,26300.0,15600],["2025-07-08",27000.0,27000.0,26400.0,26500.0,4600],["2025-07-09",26100.0,26600.0,25700.0,26600.0,7700],["2025-07-10",25700.0,26000.0,25000.0,25800.0,6400],["2025-07-11",26000.0,26000.0,25000.0,25100.0,7700],["2025-07-14",25000.0,25300.0,24600.0,24600.0,23100],["2025-07-15",25000.0,25000.0,24800.0,24800.0,8100],["2025-07-16",24500.0,24500.0,23900.0,24000.0,0],["2025-07-17",26800.0,26800.0,23700.0,24000.0,21400],["2025-07-18",24600.0,24700.0,23700.0,24700.0,79000],["2025-07-21",25000.0,25000.0,24000.0,24100.0,20300],["2025-07-22",24500.0,24800.0,24200.0,24400.0,28600],["2025-07-23",24500.0,24900.0,24000.0,24100.0,57500],["2025-07-24",24400.0,24400.0,23800.0,23800.0,34000],["2025-07-25",24000.0,24100.0,23000.0,23500.0,72200],["2025-07-28",23500.0,23600.0,23000.0,23100.0,38300],["2025-07-29",23400.0,23500.0,22000.0,22700.0,37800],["2025-07-30",22700.0,22700.0,22000.0,22300.0,10100],["2025-07-31",22300.0,22300.0,21800.0,21900.0,10500],["2025-08-01",21300.0,22400.0,21100.0,22200.0,10200],["2025-08-04",22000.0,22700.0,21400.0,22300.0,13700],["2025-08-05",22900.0,25600.0,22900.0,25600.0,82600],["2025-08-06",26600.0,28000.0,26000.0,26400.0,68800],["2025-08-07",26600.0,26700.0,25500.0,25900.0,57000],["2025-08-08",26000.0,28000.0,25500.0,27500.0,118200],["2025-08-11",27000.0,27300.0,26200.0,26500.0,62400],["2025-08-12",26200.0,26600.0,25900.0,26200.0,45700],["2025-08-13",26100.0,26200.0,25000.0,25700.0,33000],["2025-08-14",25700.0,25700.0,24800.0,25000.0,50000],["2025-08-15",25100.0,25200.0,24900.0,25000.0,102100],["2025-08-18",25100.0,25400.0,24700.0,25000.0,49500],["2025-08-19",25100.0,25100.0,24700.0,25000.0,19000],["2025-08-20",24700.0,24700.0,24000.0,24100.0,22300],["2025-08-21",24300.0,24300.0,23700.0,23700.0,14900],["2025-08-22",23000.0,24000.0,23000.0,23400.0,15700],["2025-08-25",23500.0,24000.0,22500.0,23100.0,9200],["2025-08-26",23200.0,23200.0,23000.0,23200.0,6100],["2025-08-27",23100.0,23200.0,22900.0,22900.0,15900],["2025-08-28",23200.0,23600.0,23200.0,23500.0,43400],["2025-08-29",23600.0,23700.0,23500.0,23500.0,1100],["2025-09-03",23500.0,23500.0,23300.0,23400.0,3400],["2025-09-04",23400.0,23400.0,23100.0,23300.0,18300],["2025-09-05",23300.0,24300.0,23000.0,23300.0,18700],["2025-09-08",23300.0,23300.0,22900.0,23200.0,25000],["2025-09-09",23200.0,23300.0,23100.0,23200.0,6700],["2025-09-10",23200.0,23200.0,23100.0,23200.0,10800],["2025-09-11",23500.0,23500.0,22900.0,23100.0,7100],["2025-09-12",24000.0,24000.0,24000.0,24000.0,100],["2025-09-15",23200.0,23400.0,23000.0,23200.0,47800],["2025-09-16",23800.0,23800.0,23200.0,23200.0,400],["2025-09-17",23600.0,23600.0,23600.0,23600.0,100],["2025-09-18",22900.0,23500.0,22800.0,23200.0,7100],["2025-09-19",23200.0,23200.0,23000.0,23000.0,2700],["2025-09-22",24000.0,24000.0,22500.0,22800.0,8100],["2025-09-23",23400.0,23400.0,22300.0,22500.0,16500],["2025-09-24",23000.0,23000.0,22000.0,22300.0,1000],["2025-09-25",22700.0,22700.0,22000.0,22400.0,13100],["2025-09-26",22600.0,22600.0,21800.0,22200.0,6200],["2025-09-29",22800.0,22800.0,21900.0,22000.0,3000],["2025-09-30",22400.0,22400.0,21600.0,21900.0,4300],["2025-10-01",22300.0,22300.0,22300.0,22300.0,100],["2025-10-02",22300.0,22500.0,22300.0,22400.0,700],["2025-10-03",22200.0,22200.0,22200.0,22200.0,400],["2025-10-06",22400.0,22400.0,22400.0,22400.0,100],["2025-10-07",22400.0,22500.0,20500.0,22400.0,600],["2025-10-08",23100.0,23100.0,20000.0,20500.0,49500],["2025-10-09",23200.0,23200.0,21000.0,21400.0,300],["2025-10-10",20600.0,20800.0,20100.0,20700.0,16100],["2025-10-13",20200.0,20500.0,20100.0,20500.0,700],["2025-10-14",20800.0,20800.0,20300.0,20400.0,11000],["2025-10-15",20800.0,20800.0,20400.0,20400.0,14500],["2025-10-16",20800.0,20800.0,20000.0,20400.0,7500],["2025-10-17",20700.0,20700.0,20100.0,20200.0,400],["2025-10-20",20500.0,20500.0,19100.0,20200.0,800],["2025-10-21",20200.0,20200.0,17900.0,19000.0,8800],["2025-10-22",19000.0,19900.0,19000.0,19100.0,5800],["2025-10-23",20300.0,20300.0,20200.0,20200.0,10100],["2025-10-24",20200.0,20200.0,20200.0,20200.0,0],["2025-10-27",19400.0,20100.0,19300.0,19900.0,2600],["2025-10-28",20000.0,20000.0,19800.0,19800.0,4800],["2025-10-29",20500.0,20500.0,19000.0,19900.0,17200],["2025-10-30",20100.0,20100.0,19400.0,19800.0,500],["2025-10-31",19900.0,19900.0,19900.0,19900.0,100],["2025-11-03",18600.0,19700.0,18600.0,19600.0,400],["2025-11-04",20000.0,20000.0,20000.0,20000.0,100],["2025-11-05",18600.0,19600.0,18600.0,19600.0,700],["2025-11-06",19800.0,19800.0,18500.0,19000.0,2000],["2025-11-07",19700.0,19700.0,19500.0,19500.0,500],["2025-11-10",18000.0,19000.0,17500.0,18200.0,6100],["2025-11-11",18900.0,18900.0,17700.0,17900.0,2200],["2025-11-12",18700.0,18700.0,17800.0,18100.0,3200],["2025-11-13",20000.0,20000.0,18500.0,18500.0,500],["2025-11-14",18900.0,18900.0,18800.0,18800.0,10700],["2025-11-17",19500.0,19500.0,19500.0,19500.0,100],["2025-11-18",18800.0,18800.0,18800.0,18800.0,100],["2025-11-19",18700.0,18700.0,18700.0,18700.0,5400],["2025-11-20",19000.0,19000.0,18700.0,18700.0,1400],["2025-11-21",20000.0,20000.0,20000.0,20000.0,100],["2025-11-24",19500.0,19500.0,19400.0,19500.0,900],["2025-11-25",19000.0,19000.0,18500.0,19000.0,13000],["2025-11-26",18900.0,18900.0,18900.0,18900.0,100],["2025-11-27",18000.0,19000.0,18000.0,19000.0,200],["2025-11-28",19000.0,19000.0,18300.0,18600.0,8000],["2025-12-01",19000.0,19000.0,18500.0,18900.0,1700],["2025-12-02",19000.0,19000.0,18500.0,18900.0,1300],["2025-12-03",19000.0,19300.0,18700.0,18700.0,6400],["2025-12-04",19200.0,20000.0,19200.0,19500.0,14000],["2025-12-05",19800.0,20500.0,19800.0,20100.0,8100],["2025-12-08",20100.0,20100.0,19800.0,19900.0,6700],["2025-12-09",19500.0,19600.0,19300.0,19300.0,3500],["2025-12-10",19400.0,19400.0,19200.0,19200.0,1600],["2025-12-11",19400.0,19400.0,19400.0,19400.0,1600],["2025-12-12",19800.0,20000.0,19300.0,19300.0,4500],["2025-12-15",19700.0,19900.0,19500.0,19500.0,1400],["2025-12-16",19700.0,19900.0,19700.0,19900.0,5100],["2025-12-17",19800.0,20000.0,19800.0,19900.0,2100],["2025-12-18",19800.0,19800.0,19800.0,19800.0,200],["2025-12-19",19900.0,19900.0,19900.0,19900.0,400],["2025-12-22",19900.0,20200.0,19900.0,20000.0,4200],["2025-12-23",20000.0,20100.0,20000.0,20000.0,6000],["2025-12-24",20000.0,20200.0,20000.0,20200.0,20600],["2025-12-25",20200.0,20500.0,20000.0,20100.0,7800],["2025-12-26",20200.0,20400.0,20000.0,20400.0,32600],["2025-12-29",20200.0,21000.0,20200.0,20900.0,7900],["2025-12-30",21000.0,21000.0,20500.0,20500.0,1400],["2025-12-31",20400.0,20600.0,20200.0,20600.0,8400],["2026-01-05",20200.0,20300.0,20200.0,20200.0,1600],["2026-01-06",20000.0,20200.0,20000.0,20200.0,5800],["2026-01-07",20100.0,20100.0,20000.0,20100.0,22200],["2026-01-08",20100.0,20400.0,20100.0,20200.0,20100],["2026-01-09",20200.0,20700.0,20200.0,20300.0,7100],["2026-01-12",20600.0,20800.0,20600.0,20800.0,12600],["2026-01-13",20800.0,21500.0,20800.0,21200.0,4100],["2026-01-14",21400.0,21400.0,21400.0,21400.0,500],["2026-01-15",21300.0,21300.0,21100.0,21100.0,3000],["2026-01-16",20800.0,21000.0,20800.0,21000.0,5000],["2026-01-19",20900.0,20900.0,20900.0,20900.0,2900],["2026-01-20",21000.0,21900.0,21000.0,21800.0,6000],["2026-01-21",21400.0,21400.0,21400.0,21400.0,0],["2026-01-22",22500.0,23000.0,21500.0,22300.0,5200],["2026-01-23",22700.0,22700.0,22100.0,22100.0,1600],["2026-01-26",22200.0,22200.0,21800.0,21800.0,4000],["2026-01-27",21800.0,21800.0,21600.0,21600.0,1400],["2026-01-28",21800.0,24900.0,21800.0,22800.0,8400],["2026-01-29",23400.0,23900.0,22500.0,23600.0,2900],["2026-01-30",22200.0,22800.0,22000.0,22800.0,9500],["2026-02-02",22100.0,22100.0,21000.0,21000.0,7600],["2026-02-03",21100.0,21600.0,21000.0,21600.0,3500],["2026-02-04",20800.0,21600.0,20700.0,21500.0,1700],["2026-02-05",21400.0,21400.0,21000.0,21100.0,5800],["2026-02-06",20900.0,20900.0,20700.0,20800.0,5000],["2026-02-09",21000.0,21000.0,20500.0,20500.0,1900],["2026-02-10",20600.0,20600.0,20400.0,20600.0,800],["2026-02-11",20600.0,20600.0,20600.0,20600.0,3100],["2026-02-12",20600.0,20600.0,20600.0,20600.0,0],["2026-02-13",20400.0,20400.0,20300.0,20300.0,1000],["2026-02-23",20400.0,21100.0,20400.0,21100.0,4500],["2026-02-24",20800.0,20800.0,20600.0,20600.0,3800],["2026-02-25",20700.0,20700.0,20700.0,20700.0,0],["2026-02-26",20700.0,20800.0,20700.0,20800.0,200],["2026-02-27",20800.0,20800.0,20600.0,20600.0,2000],["2026-03-02",20600.0,21000.0,20000.0,20600.0,7200],["2026-03-03",20100.0,20500.0,20000.0,20100.0,7600],["2026-03-04",20200.0,20200.0,20100.0,20100.0,200],["2026-03-05",20000.0,20200.0,20000.0,20200.0,1000],["2026-03-06",20200.0,20500.0,20000.0,20100.0,15900],["2026-03-09",18200.0,18600.0,17600.0,17800.0,7600],["2026-03-10",18000.0,18100.0,17800.0,17800.0,12100],["2026-03-11",18000.0,18000.0,18000.0,18000.0,800],["2026-03-12",18700.0,18700.0,18000.0,18000.0,600],["2026-03-13",19200.0,19200.0,18400.0,18400.0,800],["2026-03-16",18600.0,18600.0,18600.0,18600.0,500],["2026-03-17",18500.0,18500.0,18500.0,18500.0,1900],["2026-03-18",18500.0,20000.0,18500.0,20000.0,300],["2026-03-19",20100.0,20100.0,20100.0,20100.0,100],["2026-03-20",20200.0,22000.0,19000.0,21800.0,25500],["2026-03-23",21900.0,22000.0,20700.0,21300.0,11700],["2026-03-24",21300.0,21300.0,21100.0,21300.0,7800],["2026-03-25",21100.0,21300.0,20900.0,21000.0,15200],["2026-03-26",21000.0,21000.0,20800.0,20800.0,3600],["2026-03-27",21000.0,21000.0,20800.0,20900.0,2200],["2026-03-30",21000.0,21300.0,21000.0,21200.0,20500],["2026-03-31",20800.0,20800.0,20800.0,20800.0,600],["2026-04-01",22300.0,22300.0,21000.0,21100.0,11400],["2026-04-02",22500.0,22500.0,20900.0,21000.0,1500],["2026-04-03",20800.0,20800.0,20800.0,20800.0,5800],["2026-04-06",20400.0,20400.0,20300.0,20300.0,700],["2026-04-07",21200.0,21300.0,21200.0,21300.0,3000],["2026-04-08",20800.0,20800.0,20800.0,20800.0,3500],["2026-04-09",20800.0,20800.0,20800.0,20800.0,2000],["2026-04-10",20700.0,20700.0,20700.0,20700.0,300],["2026-04-13",20300.0,20400.0,20300.0,20300.0,3000],["2026-04-14",20400.0,20400.0,20400.0,20400.0,2400],["2026-04-15",20400.0,20400.0,20400.0,20400.0,2900],["2026-04-16",20500.0,20500.0,20400.0,20400.0,2800],["2026-04-17",20400.0,20400.0,20400.0,20400.0,1800],["2026-04-20",20400.0,20400.0,20000.0,20400.0,1800],["2026-04-21",21800.0,21800.0,20200.0,20200.0,1200],["2026-04-22",20300.0,20300.0,20300.0,20300.0,0],["2026-04-23",20300.0,20300.0,20300.0,20300.0,0],["2026-04-24",20300.0,20300.0,20300.0,20300.0,0],["2026-04-28",21500.0,21500.0,21500.0,21500.0,100],["2026-04-29",20500.0,20500.0,20500.0,20500.0,1200],["2026-05-04",19400.0,19400.0,19000.0,19300.0,2300],["2026-05-05",20400.0,20400.0,20400.0,20400.0,100],["2026-05-06",20400.0,20400.0,20400.0,20400.0,0],["2026-05-07",20300.0,20300.0,19100.0,20000.0,7000],["2026-05-08",20100.0,20400.0,20100.0,20400.0,200],["2026-05-11",19300.0,19300.0,19100.0,19100.0,2500],["2026-05-12",19200.0,19200.0,19000.0,19000.0,1900],["2026-05-13",19000.0,19100.0,19000.0,19000.0,7400],["2026-05-14",19500.0,19500.0,19500.0,19500.0,100],["2026-05-15",19100.0,19100.0,19100.0,19100.0,100],["2026-05-18",21500.0,21500.0,21500.0,21500.0,100],["2026-05-19",21500.0,21500.0,21500.0,21500.0,0],["2026-05-20",21500.0,21500.0,21500.0,21500.0,0],["2026-05-21",19000.0,19500.0,18700.0,19200.0,4400],["2026-05-22",19500.0,19500.0,19400.0,19500.0,5900],["2026-05-25",19500.0,19500.0,19200.0,19400.0,2100],["2026-05-26",19200.0,19200.0,18500.0,19200.0,1000],["2026-05-27",18800.0,18900.0,18800.0,18900.0,9400],["2026-05-28",18800.0,18800.0,18800.0,18800.0,4000],["2026-05-29",18800.0,18800.0,18800.0,18800.0,1300],["2026-06-01",18800.0,18800.0,18800.0,18800.0,0],["2026-06-02",18200.0,18300.0,18200.0,18300.0,500],["2026-06-03",18700.0,18700.0,18700.0,18700.0,200],["2026-06-04",18000.0,18000.0,18000.0,18000.0,2700],["2026-06-05",18000.0,18000.0,18000.0,18000.0,0],["2026-06-08",18100.0,18100.0,18000.0,18000.0,1200],["2026-06-09",18000.0,18000.0,18000.0,18000.0,100],["2026-06-10",18000.0,18000.0,18000.0,18000.0,100],["2026-06-11",18000.0,18000.0,18000.0,18000.0,1600],["2026-06-12",18000.0,18000.0,18000.0,18000.0,700],["2026-06-15",18000.0,18000.0,17900.0,17900.0,700],["2026-06-16",18000.0,18000.0,18000.0,18000.0,0],["2026-06-17",17800.0,17800.0,17800.0,17800.0,600],["2026-06-18",17800.0,17800.0,17800.0,17800.0,0],["2026-06-19",17800.0,17800.0,17800.0,17800.0,0],["2026-06-22",17800.0,17800.0,17800.0,17800.0,0],["2026-06-23",17400.0,17400.0,17000.0,17000.0,5100],["2026-06-24",17200.0,17200.0,17100.0,17200.0,900],["2026-06-25",17200.0,17200.0,17200.0,17200.0,2100],["2026-06-26",17200.0,17200.0,16800.0,16800.0,600],["2026-06-29",17000.0,17000.0,17000.0,17000.0,800],["2026-06-30",17000.0,17000.0,17000.0,17000.0,0],["2026-07-01",17000.0,17000.0,17000.0,17000.0,0],["2026-07-02",17100.0,17100.0,17100.0,17100.0,600],["2026-07-03",17100.0,17100.0,17100.0,17100.0,0],["2026-07-06",17100.0,17100.0,17100.0,17100.0,0],["2026-07-07",17100.0,17100.0,17100.0,17100.0,0],["2026-07-08",17000.0,17100.0,17000.0,17100.0,200],["2026-07-09",17100.0,17100.0,17100.0,17100.0,200],["2026-07-10",16800.0,16800.0,16500.0,16500.0,5900],["2026-07-13",16600.0,16600.0,16300.0,16300.0,1600],["2026-07-14",16300.0,16300.0,16300.0,16300.0,800],["2026-07-15",16300.0,16300.0,16300.0,16300.0,0],["2026-07-16",16200.0,16500.0,16200.0,16500.0,200],["2026-07-17",16100.0,16200.0,16100.0,16200.0,1900],["2026-07-20",16100.0,16200.0,16100.0,16200.0,20000],["2026-07-21",16000.0,16000.0,15300.0,15500.0,28800],["2026-07-22",15900.0,15900.0,15900.0,15900.0,300],["2026-07-23",15900.0,15900.0,15900.0,15900.0,0],["2026-07-24",14300.0,14300.0,14300.0,14300.0,100],["2026-07-27",14800.0,16300.0,14600.0,16300.0,500],["2026-07-28",15000.0,15000.0,15000.0,15000.0,0],["2026-07-29",16600.0,16600.0,16000.0,16000.0,200],["2026-07-30",16300.0,16300.0,16300.0,16300.0,0],["2026-07-31",15500.0,16000.0,15500.0,15900.0,1100],["2026-08-03",14600.0,15900.0,14600.0,15800.0,1000],["2026-08-04",15300.0,15500.0,15300.0,15500.0,200],["2026-08-05",15300.0,15300.0,15300.0,15300.0,500],["2026-08-06",15200.0,15200.0,15200.0,15200.0,200],["2026-08-07",15200.0,15200.0,15200.0,15200.0,0],["2026-08-10",15300.0,15400.0,15000.0,15000.0,700],["2026-08-11",15200.0,15900.0,15100.0,15900.0,1000],["2026-08-12",15500.0,15500.0,15300.0,15500.0,400],["2026-08-13",15300.0,15500.0,15300.0,15400.0,1900],["2026-08-14",15400.0,15400.0,15400.0,15400.0,2400],["2026-08-17",15400.0,15400.0,15400.0,15400.0,0],["2026-08-18",15400.0,15400.0,15400.0,15400.0,200],["2026-08-19",15400.0,15400.0,15400.0,15400.0,1000],["2026-08-20",15400.0,15400.0,15400.0,15400.0,200],["2026-08-21",15400.0,15400.0,15400.0,15400.0,0],["2026-08-24",15200.0,15400.0,15100.0,15400.0,1200],["2026-08-25",15400.0,16000.0,15400.0,16000.0,3800],["2026-08-26",15700.0,15900.0,15700.0,15900.0,600],["2026-08-27",15900.0,15900.0,15900.0,15900.0,0],["2026-08-28",15700.0,15900.0,15700.0,15900.0,300],["2026-09-03",15800.0,15800.0,15800.0,15800.0,0],["2026-09-04",15800.0,15800.0,15800.0,15800.0,600],["2026-09-07",15600.0,15600.0,15400.0,15500.0,600],["2026-09-08",15200.0,15400.0,15200.0,15300.0,1900],["2026-09-09",15300.0,15300.0,15200.0,15200.0,2700],["2026-09-10",15400.0,15400.0,15400.0,15400.0,100],["2026-09-11",15400.0,15400.0,15400.0,15400.0,0],["2026-09-14",15000.0,15000.0,15000.0,15000.0,100],["2026-09-15",15000.0,15000.0,15000.0,15000.0,300],["2026-09-16",15000.0,15000.0,14900.0,14900.0,400],["2026-09-17",15100.0,15100.0,15000.0,15000.0,300],["2026-09-18",15000.0,15000.0,15000.0,15000.0,0],["2026-09-21",15800.0,15900.0,15800.0,15800.0,85200],["2026-09-22",15100.0,15200.0,15100.0,15200.0,500],["2026-09-23",15100.0,15100.0,15100.0,15100.0,500],["2026-09-24",15100.0,15100.0,15100.0,15100.0,0],["2026-09-25",15000.0,15000.0,15000.0,15000.0,100],["2026-09-28",15000.0,15000.0,15000.0,15000.0,500],["2026-09-29",15000.0,15000.0,15000.0,15000.0,0],["2026-09-30",15000.0,15000.0,15000.0,15000.0,0],["2026-10-01",15000.0,15000.0,15000.0,15000.0,0],["2026-10-02",15000.0,15000.0,15000.0,15000.0,100],["2026-10-05",15000.0,15000.0,15000.0,15000.0,0],["2026-10-06",15000.0,15000.0,15000.0,15000.0,0],["2026-10-07",15000.0,15000.0,15000.0,15000.0,0],["2026-10-08",15000.0,15000.0,15000.0,15000.0,0],["2026-10-09",15000.0,15000.0,15000.0,15000.0,0],["2026-10-12",14700.0,15300.0,12800.0,15300.0,1400]]}