{"sym":"PMG","index":false,"bars":[["2018-01-25",11964.53,11964.53,11964.53,11964.53,19990],["2018-01-26",12783.53,12783.53,12783.53,12783.53,20000],["2018-01-29",13673.75,13673.75,13673.75,13673.75,13450],["2018-01-30",14599.58,14599.58,14599.58,14599.58,86250],["2018-01-31",15596.62,15596.62,15561.02,15561.02,136540],["2018-02-01",15952.71,16629.28,15881.49,16629.28,123440],["2018-02-02",16664.89,16664.89,15810.28,15810.28,73850],["2018-02-05",15667.84,16023.93,15667.84,15774.67,28620],["2018-02-06",14955.67,14955.67,14670.8,14884.45,489300],["2018-02-07",14955.67,15062.49,14955.67,15062.49,79040],["2018-02-08",15062.49,15062.49,14955.67,14955.67,63460],["2018-02-09",14599.58,14599.58,14243.49,14279.1,73810],["2018-02-12",14670.8,14670.8,14279.1,14670.8,24270],["2018-02-13",14635.19,14813.23,14635.19,14813.23,28340],["2018-02-21",14813.23,15026.88,14813.23,15026.88,39660],["2018-02-22",14991.28,15026.88,14955.67,14955.67,41630],["2018-02-23",14955.67,15169.32,14955.67,15098.1,68710],["2018-02-26",15062.49,15098.1,15026.88,15098.1,47520],["2018-02-27",15098.1,15098.1,14920.06,14955.67,70750],["2018-02-28",14955.67,15026.88,14920.06,15026.88,83490],["2018-03-01",15026.88,15062.49,15026.88,15062.49,53560],["2018-03-02",15062.49,15098.1,15026.88,15062.49,105890],["2018-03-05",15062.49,15204.93,15062.49,15204.93,172830],["2018-03-06",15240.54,15418.58,15240.54,15418.58,203320],["2018-03-07",15347.36,15454.19,15311.75,15454.19,199540],["2018-03-08",15454.19,15596.62,15418.58,15596.62,175070],["2018-03-09",15596.62,15810.28,15561.02,15810.28,193630],["2018-03-12",15810.28,15881.49,15810.28,15881.49,184830],["2018-03-13",15881.49,15917.1,15774.67,15917.1,154270],["2018-03-14",15881.49,16166.36,15881.49,16130.76,170190],["2018-03-15",16059.54,16130.76,15988.32,16130.76,161460],["2018-03-16",16201.97,16664.89,16201.97,16593.67,180140],["2018-03-19",16558.06,16700.49,16558.06,16664.89,162550],["2018-03-20",16664.89,16736.1,16522.45,16736.1,180510],["2018-03-21",16736.1,16807.32,16700.49,16807.32,189290],["2018-03-22",16842.93,16914.15,16771.71,16842.93,175860],["2018-03-23",16807.32,16878.54,16558.06,16878.54,165930],["2018-03-26",16842.93,17234.63,16842.93,17234.63,214990],["2018-03-27",17234.63,17341.45,17234.63,17341.45,131590],["2018-03-28",17341.45,17483.89,17341.45,17412.67,192280],["2018-03-29",17377.06,17661.93,17377.06,17519.5,149290],["2018-03-30",17519.5,17804.37,17483.89,17804.37,144800],["2018-04-02",17839.97,17982.41,17839.97,17982.41,224190],["2018-04-03",17982.41,18231.67,17946.8,18231.67,1300040],["2018-04-04",18302.89,18837.02,18231.67,18837.02,749850],["2018-04-05",18837.02,19513.58,18837.02,19477.98,970980],["2018-04-06",19477.98,20154.54,19477.98,20012.11,878070],["2018-04-09",20083.32,20154.54,19442.37,19513.58,719700],["2018-04-10",19406.76,19406.76,18516.54,18730.19,438110],["2018-04-11",18516.54,18587.76,17804.37,17804.37,270010],["2018-04-12",17697.54,18124.84,17412.67,18124.84,407610],["2018-04-13",18160.45,18516.54,18160.45,18445.32,218050],["2018-04-16",18409.71,18801.41,18409.71,18801.41,100720],["2018-04-17",18801.41,18837.02,18552.15,18765.8,114930],["2018-04-18",18765.8,18765.8,18302.89,18516.54,178960],["2018-04-19",18445.32,18445.32,17804.37,17804.37,223510],["2018-04-20",17768.76,17875.58,17483.89,17875.58,81610],["2018-04-23",17911.19,17911.19,17448.28,17448.28,153710],["2018-04-24",17412.67,17412.67,17163.41,17163.41,45490],["2018-04-26",17127.8,17127.8,16273.19,16273.19,103260],["2018-04-27",16201.97,16522.45,15952.71,16522.45,157200],["2018-05-02",16558.06,16664.89,16486.84,16629.28,74180],["2018-05-03",16664.89,16878.54,16593.67,16878.54,71500],["2018-05-04",16914.15,17163.41,16878.54,17163.41,117680],["2018-05-07",17163.41,17626.32,17163.41,17626.32,137570],["2018-05-08",17626.32,17697.54,17483.89,17555.1,106790],["2018-05-09",17555.1,17733.15,17555.1,17733.15,117720],["2018-05-10",17768.76,18124.84,17768.76,18124.84,71050],["2018-05-11",18089.24,18160.45,17875.58,18124.84,105660],["2018-05-14",18089.24,18338.5,18053.63,18338.5,50190],["2018-05-15",18374.11,18516.54,18302.89,18409.71,148230],["2018-05-16",18409.71,18445.32,17911.19,17911.19,196830],["2018-05-17",17911.19,18196.06,17911.19,18124.84,117160],["2018-05-18",18124.84,18196.06,18018.02,18196.06,92480],["2018-05-21",18231.67,18338.5,18196.06,18196.06,180210],["2018-05-22",18196.06,18231.67,17804.37,17804.37,120450],["2018-05-23",17839.97,18018.02,17733.15,18018.02,113570],["2018-05-24",18018.02,18160.45,17911.19,18160.45,199770],["2018-05-25",18160.45,18445.32,18089.24,18089.24,216830],["2018-05-28",17911.19,18089.24,17448.28,17519.5,174410],["2018-05-29",17555.1,17626.32,17270.23,17555.1,201990],["2018-05-30",17555.1,17590.71,17377.06,17377.06,73080],["2018-05-31",17341.45,17661.93,17341.45,17626.32,333920],["2018-06-01",17590.71,17733.15,17555.1,17733.15,249520],["2018-06-04",17768.76,17911.19,17661.93,17911.19,296410],["2018-06-05",17911.19,17982.41,17875.58,17911.19,221540],["2018-06-06",17911.19,18018.02,17839.97,18018.02,268620],["2018-06-07",18018.02,18018.02,17875.58,18018.02,291640],["2018-06-08",18018.02,18089.24,17982.41,18053.63,368850],["2018-06-11",18053.63,18196.06,18018.02,18089.24,325220],["2018-06-12",18089.24,18124.84,17911.19,17911.19,336230],["2018-06-13",17946.8,18196.06,17875.58,18160.45,231240],["2018-06-14",18196.06,19406.76,18160.45,19371.15,466470],["2018-06-15",19406.76,19477.98,19299.93,19371.15,239500],["2018-06-18",19371.15,19406.76,18552.15,18552.15,264560],["2018-06-19",18160.45,18160.45,17305.84,17305.84,265610],["2018-06-20",17377.06,17804.37,17377.06,17804.37,229270],["2018-06-21",17733.15,17839.97,17626.32,17626.32,367240],["2018-06-22",17626.32,17839.97,17626.32,17804.37,271440],["2018-06-25",17839.97,17982.41,17839.97,17911.19,254760],["2018-06-26",17804.37,17804.37,17555.1,17661.93,272090],["2018-06-27",17626.32,17697.54,17555.1,17590.71,170600],["2018-06-28",17519.5,17519.5,17020.97,17020.97,184810],["2018-06-29",16914.15,17020.97,16807.32,16807.32,140770],["2018-07-02",16807.32,16807.32,16130.76,16130.76,219160],["2018-07-03",16130.76,16130.76,15133.71,15133.71,160800],["2018-07-04",15133.71,15204.93,15026.88,15169.32,162640],["2018-07-05",15169.32,15169.32,14599.58,14599.58,108430],["2018-07-06",14599.58,14599.58,14279.1,14279.1,198560],["2018-07-09",14279.1,14528.36,14279.1,14279.1,166260],["2018-07-10",14279.1,14385.93,14243.49,14279.1,155620],["2018-07-11",14421.54,14421.54,13887.41,13887.41,93920],["2018-07-12",13887.41,14065.45,13816.19,13994.23,146110],["2018-07-13",13994.23,14207.88,13994.23,14065.45,150750],["2018-07-16",14065.45,14207.88,13994.23,14065.45,165700],["2018-07-17",14029.84,14101.06,13887.41,14101.06,179090],["2018-07-18",14101.06,14350.32,14101.06,14314.71,245990],["2018-07-19",14350.32,14457.14,14243.49,14385.93,272430],["2018-07-20",14314.71,14492.75,14172.28,14421.54,262320],["2018-07-23",14421.54,14813.23,14385.93,14742.01,316260],["2018-07-24",14742.01,15382.97,14742.01,15382.97,271760],["2018-07-25",15418.58,15667.84,15240.54,15240.54,380930],["2018-07-26",15240.54,15276.15,14813.23,14848.84,462800],["2018-07-27",14813.23,14991.28,14670.8,14670.8,252570],["2018-07-30",14635.19,14670.8,13887.41,13887.41,270430],["2018-07-31",14782.96,14823.91,14782.96,14823.91,197270],["2018-08-01",14905.81,15642.92,14905.81,15601.97,606890],["2018-08-02",15642.92,15683.87,15356.27,15356.27,350550],["2018-08-03",15356.27,16052.42,15356.27,16011.47,197380],["2018-08-06",16093.37,16257.17,16011.47,16011.47,321010],["2018-08-07",15970.52,16011.47,15806.72,15888.62,326430],["2018-08-08",15929.57,16380.02,15806.72,16298.12,396060],["2018-08-09",16216.22,16257.17,15970.52,16011.47,404390],["2018-08-10",16011.47,16134.32,16011.47,16011.47,370460],["2018-08-13",15970.52,16052.42,15929.57,16052.42,308200],["2018-08-14",16011.47,16093.37,15970.52,15970.52,267460],["2018-08-15",15970.52,16134.32,15929.57,16093.37,188660],["2018-08-16",16052.42,16175.27,16011.47,16134.32,150590],["2018-08-17",16052.42,16216.22,16052.42,16175.27,150010],["2018-08-20",16134.32,16216.22,16134.32,16134.32,202440],["2018-08-21",16134.32,16339.07,16093.37,16134.32,214600],["2018-08-22",16134.32,16461.92,16134.32,16420.97,313340],["2018-08-23",16420.97,16625.72,16420.97,16625.72,117350],["2018-08-24",16543.82,16830.47,16502.87,16830.47,195030],["2018-08-27",16789.52,16953.32,16748.57,16871.42,167760],["2018-08-28",16830.47,17035.22,16830.47,17035.22,183740],["2018-08-29",16994.27,17199.02,16994.27,17199.02,128830],["2018-08-30",17158.07,17239.97,17158.07,17199.02,134270],["2018-08-31",17199.02,17321.87,17199.02,17280.92,158180],["2018-09-04",17199.02,17280.92,17158.07,17158.07,131600],["2018-09-05",17158.07,17199.02,17076.17,17076.17,173080],["2018-09-06",17035.22,17076.17,16830.47,16830.47,169040],["2018-09-07",16871.42,16994.27,16871.42,16994.27,212040],["2018-09-10",16953.32,17076.17,16953.32,17035.22,167470],["2018-09-11",16994.27,17239.97,16953.32,17199.02,193280],["2018-09-12",17199.02,17280.92,17117.12,17199.02,238460],["2018-09-13",17117.12,17158.07,16912.37,16912.37,205870],["2018-09-14",16871.42,16994.27,16748.57,16953.32,197770],["2018-09-17",16912.37,17076.17,16912.37,16994.27,192210],["2018-09-18",16994.27,17117.12,16994.27,16994.27,201930],["2018-09-19",16953.32,17199.02,16953.32,17035.22,151900],["2018-09-20",17076.17,17362.82,16994.27,17199.02,232460],["2018-09-21",17199.02,17362.82,17199.02,17199.02,232840],["2018-09-24",17158.07,17362.82,17158.07,17199.02,194010],["2018-09-25",17199.02,17280.92,17199.02,17280.92,362930],["2018-09-26",17239.97,17362.82,17239.97,17321.87,242740],["2018-09-27",17321.87,17444.72,17239.97,17403.77,199920],["2018-09-28",17403.77,17485.67,17280.92,17321.87,146110],["2018-10-01",17362.82,17690.42,17321.87,17690.42,290060],["2018-10-02",17731.37,17936.12,17731.37,17936.12,214150],["2018-10-03",17895.17,17977.07,17731.37,17731.37,220610],["2018-10-04",17772.32,17895.17,17731.37,17731.37,232870],["2018-10-05",17731.37,17772.32,17239.97,17239.97,264920],["2018-10-08",17199.02,17199.02,16994.27,16994.27,221050],["2018-10-09",16953.32,17158.07,16953.32,17035.22,222000],["2018-10-10",17035.22,17239.97,17035.22,17076.17,195790],["2018-10-11",16871.42,16871.42,16011.47,16011.47,183970],["2018-10-12",15970.52,16380.02,15970.52,16298.12,254290],["2018-10-15",16298.12,16543.82,16298.12,16502.87,244000],["2018-10-16",16502.87,16789.52,16502.87,16748.57,270360],["2018-10-17",16748.57,17199.02,16748.57,17158.07,305580],["2018-10-18",17158.07,17239.97,17117.12,17158.07,322690],["2018-10-19",17117.12,17117.12,16994.27,17035.22,171740],["2018-10-22",17076.17,17158.07,17035.22,17076.17,113750],["2018-10-23",17076.17,17076.17,16912.37,16912.37,110710],["2018-10-24",16830.47,16994.27,16789.52,16789.52,81800],["2018-10-25",16584.77,16666.67,16584.77,16625.72,69960],["2018-10-26",16625.72,16707.62,16625.72,16625.72,64040],["2018-10-29",16625.72,16625.72,16502.87,16502.87,54660],["2018-10-30",16461.92,16584.77,16461.92,16543.82,63590],["2018-10-31",16461.92,16625.72,16461.92,16584.77,178050],["2018-11-01",16543.82,16625.72,16543.82,16584.77,32830],["2018-11-02",16543.82,16789.52,16543.82,16666.67,134840],["2018-11-05",16625.72,16666.67,16584.77,16625.72,53770],["2018-11-06",16584.77,16707.62,16584.77,16666.67,43040],["2018-11-07",16625.72,16666.67,16584.77,16584.77,53280],["2018-11-08",16584.77,16912.37,16584.77,16912.37,83130],["2018-11-09",16871.42,17199.02,16871.42,17117.12,56800],["2018-11-12",17076.17,17321.87,16994.27,17199.02,255710],["2018-11-13",17158.07,17158.07,17035.22,17035.22,26010],["2018-11-14",16994.27,17158.07,16994.27,16994.27,38910],["2018-11-15",16994.27,17158.07,16994.27,16994.27,33610],["2018-11-16",16953.32,17076.17,16953.32,17035.22,45580],["2018-11-19",17035.22,17444.72,17035.22,17239.97,102890],["2018-11-20",17280.92,17403.77,17199.02,17199.02,76050],["2018-11-21",17158.07,17199.02,17076.17,17076.17,37410],["2018-11-22",17076.17,17158.07,17076.17,17076.17,37610],["2018-11-23",17076.17,17117.12,16994.27,16994.27,48720],["2018-11-26",16994.27,17199.02,16830.47,17199.02,69350],["2018-11-27",17199.02,17199.02,17117.12,17117.12,214620],["2018-11-28",17076.17,17117.12,17035.22,17117.12,22600],["2018-11-29",17117.12,17199.02,17035.22,17035.22,224470],["2018-11-30",17035.22,17117.12,16953.32,17035.22,31190],["2018-12-03",17076.17,17199.02,17076.17,17199.02,345920],["2018-12-04",17199.02,17362.82,17076.17,17362.82,184310],["2018-12-05",17239.97,17239.97,17158.07,17158.07,329970],["2018-12-06",17199.02,17239.97,17117.12,17158.07,28410],["2018-12-07",17117.12,17199.02,17076.17,17076.17,223820],["2018-12-10",17076.17,17158.07,17076.17,17076.17,241570],["2018-12-11",17035.22,17076.17,16994.27,16994.27,22710],["2018-12-12",16953.32,17076.17,16953.32,16994.27,92710],["2018-12-13",16994.27,17076.17,16912.37,16912.37,119350],["2018-12-14",16748.57,16789.52,16707.62,16707.62,67590],["2018-12-17",16748.57,16748.57,16502.87,16502.87,179200],["2018-12-18",16461.92,16461.92,16093.37,16093.37,47520],["2018-12-19",16093.37,16093.37,16052.42,16052.42,9730],["2018-12-20",16052.42,16052.42,15970.52,16052.42,31040],["2018-12-21",16052.42,16052.42,15888.62,15888.62,21780],["2018-12-24",15847.67,15888.62,15847.67,15847.67,10190],["2018-12-25",15806.72,15806.72,15520.07,15520.07,32830],["2018-12-26",15479.12,15642.92,15479.12,15561.02,40080],["2018-12-27",15561.02,15601.97,15520.07,15561.02,41520],["2018-12-28",15520.07,15765.77,15520.07,15765.77,34890],["2019-01-02",15765.77,16093.37,15765.77,16093.37,88190],["2019-01-03",16052.42,16093.37,15929.57,15929.57,19310],["2019-01-04",15847.67,15929.57,15724.82,15765.77,35350],["2019-01-07",15765.77,15806.72,15520.07,15561.02,153370],["2019-01-08",15520.07,15520.07,14823.91,14823.91,101890],["2019-01-09",14782.96,14864.86,14782.96,14823.91,14520],["2019-01-10",14782.96,15356.27,14782.96,15356.27,48300],["2019-01-11",15315.32,15438.17,15315.32,15438.17,40420],["2019-01-14",15397.22,15847.67,15397.22,15806.72,52850],["2019-01-15",15806.72,16052.42,15806.72,16052.42,60580],["2019-01-16",16052.42,16298.12,15970.52,16257.17,128190],["2019-01-17",16257.17,16420.97,16216.22,16420.97,50910],["2019-01-18",16420.97,16420.97,16175.27,16339.07,220190],["2019-01-21",16339.07,16420.97,16134.32,16380.02,140360],["2019-01-22",16380.02,16420.97,16093.37,16093.37,135500],["2019-01-23",16093.37,16093.37,15724.82,15888.62,147870],["2019-01-24",15888.62,15929.57,15847.67,15929.57,61440],["2019-01-25",15929.57,15970.52,15888.62,15929.57,57560],["2019-01-28",15929.57,16380.02,15847.67,16380.02,100120],["2019-01-29",16339.07,16666.67,16257.17,16666.67,114220],["2019-01-30",16461.92,16461.92,16380.02,16380.02,90640],["2019-01-31",16380.02,16380.02,16093.37,16093.37,127200],["2019-02-01",16093.37,16134.32,15888.62,16134.32,236360],["2019-02-11",16134.32,16420.97,16134.32,16339.07,42350],["2019-02-12",16339.07,16461.92,16339.07,16420.97,114410],["2019-02-13",16420.97,16584.77,16420.97,16543.82,130560],["2019-02-14",16543.82,16625.72,16543.82,16584.77,54620],["2019-02-15",16584.77,16666.67,16584.77,16584.77,116650],["2019-02-18",16584.77,16707.62,16543.82,16707.62,158850],["2019-02-19",16707.62,16830.47,16707.62,16789.52,98530],["2019-02-20",16789.52,16789.52,16625.72,16625.72,117570],["2019-02-21",16625.72,16748.57,16625.72,16666.67,141580],["2019-02-22",16666.67,16707.62,16584.77,16666.67,96330],["2019-02-25",16666.67,16707.62,16625.72,16625.72,62970],["2019-02-26",16625.72,16625.72,16339.07,16339.07,138020],["2019-02-27",16298.12,16420.97,16216.22,16298.12,100140],["2019-02-28",16298.12,16380.02,16298.12,16339.07,83470],["2019-03-01",16339.07,16420.97,16339.07,16380.02,103310],["2019-03-04",16380.02,16543.82,16380.02,16543.82,76580],["2019-03-05",16543.82,16666.67,16543.82,16625.72,94540],["2019-03-06",16625.72,16666.67,16298.12,16625.72,92050],["2019-03-07",16625.72,16666.67,16502.87,16502.87,49230],["2019-03-08",16461.92,16461.92,16380.02,16380.02,37470],["2019-03-11",16380.02,16502.87,16380.02,16461.92,30810],["2019-03-12",16461.92,16502.87,16420.97,16461.92,64260],["2019-03-13",16461.92,16502.87,16461.92,16461.92,56920],["2019-03-14",16461.92,16502.87,16380.02,16461.92,41660],["2019-03-15",16461.92,16461.92,16461.92,16461.92,40810],["2019-03-18",16461.92,16625.72,16461.92,16584.77,37900],["2019-03-19",16584.77,17035.22,16584.77,17035.22,98400],["2019-03-20",17035.22,17485.67,17035.22,17280.92,89740],["2019-03-21",17280.92,17444.72,17158.07,17158.07,95960],["2019-03-22",17158.07,17158.07,16871.42,17076.17,113950],["2019-03-25",16912.37,16912.37,16666.67,16666.67,55590],["2019-03-26",16666.67,16707.62,16584.77,16666.67,40270],["2019-03-27",16707.62,16789.52,16666.67,16789.52,256690],["2019-03-28",16789.52,16789.52,16707.62,16707.62,25390],["2019-03-29",16707.62,16748.57,16707.62,16707.62,41050],["2019-04-01",16748.57,16748.57,16748.57,16748.57,240060],["2019-04-02",16748.57,16830.47,16748.57,16789.52,24010],["2019-04-03",16789.52,16830.47,16748.57,16789.52,27180],["2019-04-04",16789.52,16830.47,16748.57,16789.52,24000],["2019-04-05",16748.57,16953.32,16748.57,16912.37,66390],["2019-04-08",16953.32,16994.27,16953.32,16953.32,226520],["2019-04-09",16953.32,16994.27,16830.47,16912.37,29750],["2019-04-10",16871.42,16871.42,16789.52,16789.52,24370],["2019-04-11",16748.57,16871.42,16748.57,16830.47,66680],["2019-04-12",16830.47,16871.42,16707.62,16748.57,212770],["2019-04-16",16748.57,16748.57,16175.27,16175.27,114980],["2019-04-17",16298.12,16666.67,16298.12,16625.72,58320],["2019-04-18",16625.72,16666.67,16584.77,16625.72,18320],["2019-04-19",16625.72,16707.62,16584.77,16584.77,29340],["2019-04-22",16584.77,16625.72,16584.77,16584.77,53900],["2019-04-23",16584.77,16871.42,16584.77,16871.42,46520],["2019-04-24",16789.52,16830.47,16748.57,16748.57,62890],["2019-04-25",16748.57,16748.57,16666.67,16748.57,18160],["2019-04-26",16748.57,17280.92,16748.57,16871.42,286940],["2019-05-02",16871.42,16953.32,16871.42,16871.42,38280],["2019-05-03",16871.42,16871.42,16789.52,16830.47,27020],["2019-05-06",16830.47,16871.42,16707.62,16707.62,44800],["2019-05-07",16707.62,16789.52,16707.62,16748.57,34020],["2019-05-08",16748.57,16748.57,16707.62,16707.62,28850],["2019-05-09",16707.62,16707.62,16666.67,16666.67,22020],["2019-05-10",16666.67,16748.57,16666.67,16707.62,22660],["2019-05-13",16707.62,16707.62,16707.62,16707.62,11760],["2019-05-14",16707.62,16748.57,16666.67,16707.62,17620],["2019-05-15",16707.62,16830.47,16707.62,16789.52,20630],["2019-05-16",16789.52,16830.47,16748.57,16789.52,12950],["2019-05-17",16789.52,16830.47,16789.52,16789.52,20980],["2019-05-20",16789.52,16830.47,16748.57,16830.47,35090],["2019-05-21",16830.47,16871.42,16748.57,16748.57,23270],["2019-05-22",16748.57,16789.52,16748.57,16789.52,34090],["2019-05-23",16789.52,16830.47,16789.52,16789.52,27090],["2019-05-24",16789.52,16789.52,16748.57,16748.57,10800],["2019-05-27",16707.62,16871.42,16707.62,16871.42,30500],["2019-05-28",16871.42,16953.32,16871.42,16912.37,19040],["2019-05-29",16912.37,16994.27,16871.42,16871.42,72010],["2019-05-30",16871.42,16953.32,16871.42,16912.37,26940],["2019-05-31",16912.37,16994.27,16912.37,16912.37,18840],["2019-06-03",16912.37,16912.37,16830.47,16830.47,46800],["2019-06-04",16830.47,16912.37,16830.47,16871.42,16300],["2019-06-05",16871.42,16871.42,16830.47,16830.47,42520],["2019-06-06",16830.47,16830.47,16830.47,16830.47,31450],["2019-06-07",16830.47,16912.37,16789.52,16789.52,164970],["2019-06-10",16454.55,17136.36,16454.55,17136.36,51130],["2019-06-11",17136.36,17318.18,17136.36,17318.18,18150],["2019-06-12",17363.64,17363.64,17318.18,17318.18,19100],["2019-06-13",17272.73,17363.64,17272.73,17318.18,12160],["2019-06-14",17318.18,17363.64,17318.18,17363.64,100330],["2019-06-17",17363.64,17454.55,17363.64,17409.09,15900],["2019-06-18",17409.09,17545.45,17409.09,17500.0,15990],["2019-06-19",17545.45,17681.82,17545.45,17636.36,24180],["2019-06-20",17636.36,17818.18,17636.36,17772.73,20210],["2019-06-21",17772.73,17863.64,17772.73,17818.18,30000],["2019-06-24",17818.18,17818.18,17772.73,17818.18,19110],["2019-06-25",17818.18,17818.18,17772.73,17772.73,10030],["2019-06-26",17772.73,17909.09,17772.73,17863.64,18690],["2019-06-27",17863.64,17863.64,17863.64,17863.64,8950],["2019-06-28",17863.64,17863.64,17818.18,17863.64,42240],["2019-07-01",17863.64,18000.0,17863.64,17954.55,14910],["2019-07-02",17954.55,18045.45,17954.55,18000.0,19020],["2019-07-03",18000.0,18000.0,17954.55,17954.55,42190],["2019-07-04",17954.55,17954.55,17909.09,17909.09,111360],["2019-07-05",17909.09,17954.55,17909.09,17909.09,88770],["2019-07-08",17909.09,17909.09,17818.18,17818.18,11060],["2019-07-09",17818.18,17818.18,17818.18,17818.18,15350],["2019-07-10",17818.18,17818.18,17727.27,17818.18,19500],["2019-07-11",17818.18,17863.64,17818.18,17818.18,34090],["2019-07-12",17818.18,17818.18,17772.73,17772.73,47120],["2019-07-15",17772.73,17772.73,17727.27,17772.73,33790],["2019-07-16",17772.73,17772.73,17454.55,17454.55,32540],["2019-07-17",17272.73,17272.73,17272.73,17272.73,8010],["2019-07-18",17272.73,17318.18,17272.73,17318.18,11730],["2019-07-19",17318.18,17363.64,17318.18,17318.18,6920],["2019-07-22",17318.18,17318.18,17272.73,17318.18,11440],["2019-07-23",17318.18,17363.64,17318.18,17363.64,19570],["2019-07-24",17363.64,17454.55,17363.64,17454.55,10610],["2019-07-25",17454.55,17500.0,17454.55,17454.55,7370],["2019-07-26",17454.55,17454.55,17454.55,17454.55,7920],["2019-07-29",17454.55,17454.55,17409.09,17454.55,24000],["2019-07-30",17454.55,17454.55,17454.55,17454.55,7050],["2019-07-31",17454.55,17454.55,17409.09,17454.55,15380],["2019-08-01",17454.55,17454.55,17454.55,17454.55,10560],["2019-08-02",17454.55,17454.55,16863.64,17000.0,117400],["2019-08-05",17227.27,17409.09,17227.27,17363.64,25690],["2019-08-06",17363.64,17363.64,17272.73,17272.73,21710],["2019-08-07",17272.73,17272.73,17272.73,17272.73,40030],["2019-08-08",17272.73,17500.0,17272.73,17500.0,20410],["2019-08-09",17500.0,17681.82,17500.0,17681.82,143630],["2019-08-12",17681.82,17772.73,17681.82,17727.27,12740],["2019-08-13",17727.27,17727.27,17636.36,17636.36,14580],["2019-08-14",17636.36,17727.27,17636.36,17681.82,78170],["2019-08-15",17636.36,17636.36,17454.55,17454.55,24450],["2019-08-16",17454.55,17454.55,17363.64,17454.55,40670],["2019-08-19",17454.55,17454.55,17409.09,17454.55,27130],["2019-08-20",17454.55,17454.55,17454.55,17454.55,28360],["2019-08-21",17590.91,17590.91,17454.55,17454.55,22180],["2019-08-22",17454.55,17545.45,17454.55,17500.0,12680],["2019-08-23",17500.0,17500.0,17500.0,17500.0,20310],["2019-08-26",17500.0,17500.0,17454.55,17454.55,13060],["2019-08-27",17454.55,17500.0,17318.18,17318.18,29960],["2019-08-28",17318.18,17363.64,17318.18,17318.18,18140],["2019-08-29",17318.18,17318.18,17318.18,17318.18,7850],["2019-08-30",17318.18,17318.18,17318.18,17318.18,10460],["2019-09-03",17318.18,17318.18,17318.18,17318.18,67480],["2019-09-04",17318.18,17454.55,17318.18,17409.09,36030],["2019-09-05",17409.09,17409.09,17409.09,17409.09,49580],["2019-09-06",17409.09,17409.09,17409.09,17409.09,16460],["2019-09-09",17409.09,17500.0,17409.09,17454.55,28890],["2019-09-10",17454.55,17454.55,17409.09,17409.09,43310],["2019-09-11",17409.09,17454.55,17409.09,17409.09,6750],["2019-09-12",17409.09,17454.55,17363.64,17409.09,76400],["2019-09-13",17409.09,17409.09,17318.18,17409.09,167040],["2019-09-16",17409.09,17409.09,17409.09,17409.09,50760],["2019-09-17",17409.09,17454.55,17409.09,17409.09,12610],["2019-09-18",17409.09,17409.09,17409.09,17409.09,130140],["2019-09-19",17409.09,17409.09,17409.09,17409.09,8840],["2019-09-20",17409.09,17409.09,17409.09,17409.09,6220],["2019-09-23",17409.09,17409.09,17409.09,17409.09,7550],["2019-09-24",17409.09,17409.09,17409.09,17409.09,117450],["2019-09-25",17409.09,17409.09,17409.09,17409.09,21800],["2019-09-26",17409.09,17454.55,17409.09,17409.09,35850],["2019-09-27",17409.09,17454.55,17409.09,17409.09,19450],["2019-09-30",17409.09,17454.55,17409.09,17454.55,32850],["2019-10-01",17454.55,17454.55,17454.55,17454.55,6590],["2019-10-02",17454.55,17454.55,17454.55,17454.55,7970],["2019-10-03",17454.55,17454.55,17454.55,17454.55,72500],["2019-10-04",17454.55,17454.55,17454.55,17454.55,18210],["2019-10-07",17454.55,17500.0,17454.55,17500.0,35220],["2019-10-08",17500.0,17545.45,17500.0,17500.0,8700],["2019-10-09",17500.0,17500.0,17500.0,17500.0,58370],["2019-10-10",17500.0,17500.0,17500.0,17500.0,830577],["2019-10-11",17500.0,17545.45,17500.0,17500.0,7500],["2019-10-14",17500.0,17500.0,17500.0,17500.0,9110],["2019-10-15",17500.0,17500.0,17500.0,17500.0,7740],["2019-10-16",17500.0,17500.0,17500.0,17500.0,5340],["2019-10-17",17500.0,17500.0,17500.0,17500.0,6220],["2019-10-18",17500.0,17500.0,17500.0,17500.0,6210],["2019-10-21",17500.0,17500.0,17500.0,17500.0,6860],["2019-10-22",17500.0,17500.0,17454.55,17454.55,8650],["2019-10-23",17454.55,17454.55,17363.64,17363.64,8980],["2019-10-24",17363.64,17363.64,17363.64,17363.64,7560],["2019-10-25",17363.64,17363.64,17363.64,17363.64,5670],["2019-10-28",17363.64,17363.64,17363.64,17363.64,4730],["2019-10-29",17409.09,17409.09,17363.64,17363.64,7200],["2019-10-30",17363.64,17363.64,17363.64,17363.64,5910],["2019-10-31",17363.64,17363.64,17363.64,17363.64,34350],["2019-11-01",17363.64,17363.64,17363.64,17363.64,5540],["2019-11-04",17363.64,17363.64,17363.64,17363.64,7840],["2019-11-05",17363.64,17363.64,17318.18,17363.64,9430],["2019-11-06",17363.64,17363.64,17136.36,17136.36,13510],["2019-11-07",17136.36,17136.36,17045.45,17045.45,13890],["2019-11-08",17045.45,17045.45,17000.0,17000.0,5280],["2019-11-11",17000.0,17000.0,16954.55,16954.55,12000],["2019-11-12",16954.55,16954.55,16909.09,16909.09,8290],["2019-11-13",16909.09,18090.91,16863.64,18090.91,14500],["2019-11-14",17363.64,17454.55,17272.73,17272.73,2062195],["2019-11-15",17272.73,17272.73,17181.82,17181.82,2030],["2019-11-18",17181.82,17181.82,17136.36,17136.36,11910],["2019-11-19",17136.36,17136.36,16863.64,16863.64,6300],["2019-11-20",16863.64,16863.64,16363.64,16363.64,6730],["2019-11-21",16363.64,16363.64,16363.64,16363.64,2059635],["2019-11-22",16363.64,16590.91,16363.64,16590.91,5250],["2019-11-25",16590.91,17272.73,16590.91,17272.73,7220],["2019-11-26",17272.73,17272.73,17136.36,17136.36,4440],["2019-11-27",17136.36,17136.36,17090.91,17090.91,5460],["2019-11-28",17090.91,17090.91,17045.45,17045.45,3250],["2019-11-29",17045.45,17045.45,17045.45,17045.45,4220],["2019-12-02",17045.45,18181.82,17045.45,18181.82,8690],["2019-12-03",17636.36,17636.36,17454.55,17454.55,2003990],["2019-12-04",17272.73,17272.73,17181.82,17181.82,4400],["2019-12-05",17181.82,17181.82,17136.36,17136.36,4120],["2019-12-06",17136.36,17136.36,16772.73,16772.73,5240],["2019-12-09",16772.73,16818.18,16636.36,16636.36,5190],["2019-12-10",16636.36,16636.36,16363.64,16363.64,255441],["2019-12-11",16363.64,16363.64,16363.64,16363.64,3520],["2019-12-12",16318.18,16409.09,16318.18,16363.64,2410],["2019-12-13",16454.55,16454.55,16409.09,16409.09,4250],["2019-12-16",16409.09,16500.0,16409.09,16500.0,4540],["2019-12-17",16454.55,16545.45,16409.09,16409.09,2300],["2019-12-18",16409.09,16409.09,16227.27,16227.27,5020],["2019-12-19",16227.27,16272.73,16227.27,16272.73,4500],["2019-12-20",16272.73,16363.64,16272.73,16363.64,3770],["2019-12-23",16363.64,16409.09,16318.18,16318.18,3890],["2019-12-24",16363.64,16363.64,16227.27,16227.27,4890],["2019-12-25",16272.73,16272.73,16227.27,16227.27,5060],["2019-12-26",16227.27,16227.27,16227.27,16227.27,3480],["2019-12-27",16227.27,16227.27,16227.27,16227.27,3900],["2019-12-30",16227.27,16272.73,16181.82,16181.82,6360],["2019-12-31",16181.82,16227.27,16181.82,16181.82,5180],["2020-01-02",16181.82,16181.82,16181.82,16181.82,3760],["2020-01-03",16181.82,16227.27,16181.82,16227.27,4040],["2020-01-06",16272.73,16272.73,16181.82,16181.82,35840],["2020-01-07",16181.82,16227.27,16181.82,16227.27,4030],["2020-01-08",16227.27,16227.27,16090.91,16090.91,6380],["2020-01-09",16136.36,16136.36,16136.36,16136.36,4520],["2020-01-10",16181.82,16181.82,16136.36,16181.82,3780],["2020-01-13",16181.82,16181.82,16181.82,16181.82,4370],["2020-01-14",16181.82,16227.27,16181.82,16227.27,14970],["2020-01-15",16181.82,16227.27,16181.82,16181.82,4760],["2020-01-16",16181.82,16272.73,16181.82,16181.82,5890],["2020-01-17",15863.64,16181.82,15863.64,16181.82,3940],["2020-01-20",16181.82,16181.82,16136.36,16136.36,10430],["2020-01-21",16136.36,16136.36,16045.45,16045.45,3660],["2020-01-22",16090.91,16090.91,15909.09,15909.09,4860],["2020-01-30",15909.09,15954.55,15909.09,15909.09,5190],["2020-01-31",15909.09,15909.09,15909.09,15909.09,4070],["2020-02-03",15909.09,15909.09,15818.18,15818.18,33940],["2020-02-04",15818.18,15863.64,15818.18,15863.64,4020],["2020-02-05",15863.64,15863.64,15863.64,15863.64,4600],["2020-02-06",15863.64,15863.64,15818.18,15818.18,5980],["2020-02-07",15818.18,15863.64,15818.18,15863.64,5490],["2020-02-10",15863.64,15909.09,15818.18,15863.64,23720],["2020-02-11",15909.09,15909.09,15909.09,15909.09,5380],["2020-02-12",15818.18,15954.55,15818.18,15818.18,5860],["2020-02-13",15863.64,15863.64,15772.73,15818.18,5450],["2020-02-14",15818.18,15818.18,15772.73,15772.73,4660],["2020-02-17",15772.73,15909.09,15772.73,15863.64,35010],["2020-02-18",15863.64,15909.09,15863.64,15909.09,4870],["2020-02-19",15909.09,15954.55,15863.64,15863.64,4210],["2020-02-20",15863.64,15863.64,15863.64,15863.64,19910],["2020-02-21",15863.64,15909.09,15863.64,15909.09,4670],["2020-02-24",15863.64,15909.09,15863.64,15909.09,9510],["2020-02-25",15545.45,15909.09,15545.45,15863.64,30710],["2020-02-26",15863.64,15863.64,15727.27,15727.27,5110],["2020-02-27",15772.73,15818.18,15363.64,15727.27,2008220],["2020-02-28",15727.27,15727.27,15727.27,15727.27,4190],["2020-03-02",15727.27,15772.73,15727.27,15772.73,4420],["2020-03-03",15772.73,15772.73,15727.27,15727.27,4590],["2020-03-04",15727.27,15772.73,15727.27,15772.73,9210],["2020-03-05",15772.73,15818.18,15772.73,15818.18,4460],["2020-03-06",15818.18,15818.18,15772.73,15772.73,4210],["2020-03-09",15772.73,15772.73,15727.27,15727.27,4170],["2020-03-10",15727.27,15727.27,15636.36,15636.36,14030],["2020-03-11",15636.36,15636.36,15590.91,15590.91,24440],["2020-03-12",15636.36,15636.36,14500.0,14500.0,4250],["2020-03-13",14500.0,14500.0,14272.73,14272.73,2560],["2020-03-16",14318.18,14318.18,14045.45,14045.45,3310],["2020-03-17",14045.45,14045.45,13954.55,13954.55,4120],["2020-03-18",14045.45,14045.45,13000.0,13000.0,7150],["2020-03-19",13045.45,13045.45,13045.45,13045.45,213320],["2020-03-20",13136.36,13136.36,13136.36,13136.36,31310],["2020-03-23",13136.36,13136.36,12772.73,12772.73,2110],["2020-03-24",12818.18,12818.18,12363.64,12363.64,3510],["2020-03-25",12363.64,12590.91,12363.64,12590.91,42590],["2020-03-26",12636.36,12818.18,12636.36,12818.18,3790],["2020-03-27",12818.18,12863.64,12454.55,12454.55,2390],["2020-03-30",12500.0,12500.0,11636.36,11636.36,3890],["2020-03-31",11500.0,11500.0,10863.64,10863.64,50530],["2020-04-01",10681.82,10863.64,10681.82,10863.64,1530],["2020-04-03",10818.18,10909.09,10818.18,10909.09,85450],["2020-04-06",10909.09,11045.45,10909.09,11045.45,34790],["2020-04-07",11090.91,11090.91,10818.18,10818.18,3710],["2020-04-08",10818.18,10954.55,10636.36,10954.55,24450],["2020-04-09",11000.0,11681.82,11000.0,11681.82,2140],["2020-04-10",11954.55,12454.55,11954.55,12181.82,79880],["2020-04-13",11818.18,11818.18,11363.64,11772.73,31890],["2020-04-14",11772.73,11818.18,11772.73,11818.18,6610],["2020-04-15",11818.18,11818.18,11681.82,11681.82,1530],["2020-04-16",11590.91,11590.91,11363.64,11363.64,1900],["2020-04-17",11454.55,11454.55,11272.73,11409.09,8430],["2020-04-20",11409.09,11454.55,11409.09,11454.55,9970],["2020-04-21",11636.36,11636.36,11454.55,11454.55,200],["2020-04-22",11227.27,11227.27,10863.64,10909.09,19660],["2020-04-23",10954.55,11090.91,10818.18,10818.18,1850],["2020-04-24",10863.64,10909.09,10181.82,10909.09,38070],["2020-04-27",10863.64,10863.64,10818.18,10863.64,3060],["2020-04-28",10909.09,11000.0,10727.27,11000.0,5800],["2020-04-29",11000.0,11045.45,10772.73,10909.09,25610],["2020-05-04",10909.09,10909.09,10500.0,10545.45,8380],["2020-05-05",10545.45,10590.91,10272.73,10272.73,69160],["2020-05-06",10318.18,10454.55,10272.73,10454.55,3280],["2020-05-07",10500.0,10681.82,10454.55,10636.36,1070],["2020-05-08",10636.36,10818.18,10590.91,10727.27,5740],["2020-05-11",10863.64,10909.09,10818.18,10818.18,21170],["2020-05-12",10863.64,11454.55,10863.64,11181.82,23540],["2020-05-13",11181.82,11363.64,11181.82,11363.64,4050],["2020-05-14",11363.64,11500.0,11318.18,11454.55,3720],["2020-05-15",11454.55,11454.55,11090.91,11090.91,2240],["2020-05-18",11090.91,11090.91,10954.55,11090.91,1820],["2020-05-19",11090.91,11090.91,10681.82,11000.0,51580],["2020-05-20",11090.91,11181.82,11090.91,11181.82,1206910],["2020-05-21",11181.82,11181.82,11090.91,11090.91,990],["2020-05-22",11136.36,11318.18,11136.36,11318.18,1330],["2020-05-25",11318.18,11363.64,11272.73,11363.64,5760],["2020-05-26",11363.64,11363.64,11318.18,11318.18,2270],["2020-05-27",11318.18,11318.18,11272.73,11272.73,5470],["2020-05-28",11272.73,11272.73,11090.91,11090.91,2380],["2020-05-29",11136.36,11136.36,11090.91,11090.91,790],["2020-06-01",11136.36,11136.36,11045.45,11045.45,9400],["2020-06-02",11090.91,11181.82,11045.45,11136.36,5520],["2020-06-03",11136.36,11136.36,11090.91,11090.91,1840],["2020-06-04",11090.91,11136.36,11000.0,11045.45,5110],["2020-06-05",11090.91,11090.91,10954.55,11045.45,9800],["2020-06-08",11090.91,11136.36,11045.45,11090.91,3110],["2020-06-09",11090.91,11136.36,11000.0,11045.45,150700],["2020-06-10",11045.45,11181.82,11045.45,11045.45,33340],["2020-06-11",11090.91,11272.73,11090.91,11227.27,59570],["2020-06-12",11227.27,11272.73,11090.91,11272.73,8160],["2020-06-15",11272.73,11272.73,11045.45,11045.45,12070],["2020-06-16",11045.45,11045.45,10909.09,11000.0,14570],["2020-06-17",11045.45,11045.45,11045.45,11045.45,478080],["2020-06-18",11045.45,11090.91,11045.45,11045.45,5360],["2020-06-19",11090.91,11090.91,11045.45,11045.45,1040],["2020-06-22",11045.45,11045.45,10863.64,11000.0,7590],["2020-06-23",11000.0,11000.0,11000.0,11000.0,4140],["2020-06-24",11000.0,11000.0,11000.0,11000.0,9730],["2020-06-25",11000.0,11000.0,11000.0,11000.0,2820],["2020-06-26",11045.45,11045.45,11000.0,11000.0,2630],["2020-06-29",11000.0,11045.45,10954.55,10954.55,7490],["2020-06-30",10954.55,11227.27,10954.55,11227.27,9470],["2020-07-01",11363.64,12000.0,11363.64,12000.0,15040],["2020-07-02",12818.18,12818.18,12818.18,12818.18,10300],["2020-07-03",13681.82,13681.82,13272.73,13636.36,17860],["2020-07-06",13500.0,13590.91,12681.82,12681.82,5780],["2020-07-07",11954.55,12636.36,11954.55,11954.55,6770],["2020-07-08",11954.55,11954.55,11181.82,11227.27,11250],["2020-07-09",11272.73,11500.0,11227.27,11227.27,2230],["2020-07-10",11272.73,11363.64,11136.36,11363.64,3350],["2020-07-13",11363.64,11727.27,11363.64,11727.27,4840],["2020-07-14",11727.27,11727.27,11545.45,11545.45,2120],["2020-07-15",11545.45,11545.45,11545.45,11545.45,680],["2020-07-16",11590.91,11590.91,11545.45,11545.45,180],["2020-07-17",11590.91,11681.82,11500.0,11500.0,5530],["2020-07-20",11500.0,11500.0,11454.55,11454.55,370],["2020-07-21",11454.55,11500.0,11454.55,11454.55,340],["2020-07-22",11454.55,11454.55,11409.09,11409.09,1570],["2020-07-23",11454.55,11454.55,11363.64,11363.64,1820],["2020-07-24",11363.64,11454.55,11363.64,11363.64,2790],["2020-07-27",11363.64,11363.64,11000.0,11045.45,2320],["2020-07-28",10954.55,11090.91,10954.55,11090.91,450],["2020-07-29",11090.91,11090.91,11090.91,11090.91,90],["2020-07-30",11090.91,11090.91,11090.91,11090.91,430],["2020-07-31",11090.91,11090.91,10954.55,10954.55,166280],["2020-08-03",11000.0,11000.0,11000.0,11000.0,1490],["2020-08-04",11090.91,11136.36,11090.91,11090.91,220],["2020-08-05",11090.91,11227.27,11090.91,11090.91,830],["2020-08-06",11090.91,11136.36,11090.91,11136.36,1280],["2020-08-07",11136.36,11272.73,11136.36,11272.73,8560],["2020-08-10",11318.18,11681.82,11318.18,11681.82,2250],["2020-08-11",12045.45,12045.45,11727.27,12045.45,1510],["2020-08-12",12090.91,12181.82,11954.55,12090.91,840],["2020-08-13",12090.91,12136.36,11863.64,12136.36,690],["2020-08-14",12136.36,12227.27,12136.36,12227.27,2520],["2020-08-17",12700.0,12750.0,12600.0,12750.0,2730],["2020-08-18",12750.0,12800.0,12750.0,12800.0,40180],["2020-08-19",12800.0,12850.0,12700.0,12850.0,12890],["2020-08-20",12850.0,12850.0,12800.0,12800.0,231620],["2020-08-21",12800.0,12800.0,12800.0,12800.0,130],["2020-08-24",12800.0,12850.0,12800.0,12800.0,27300],["2020-08-25",12800.0,12800.0,12050.0,12500.0,9680],["2020-08-26",12500.0,12700.0,12500.0,12700.0,50230],["2020-08-27",12700.0,12750.0,12700.0,12750.0,498020],["2020-08-28",12800.0,12800.0,12800.0,12800.0,80030],["2020-08-31",12800.0,12800.0,12750.0,12750.0,430],["2020-09-01",12800.0,12800.0,12700.0,12700.0,260],["2020-09-03",12700.0,12700.0,12300.0,12600.0,7150],["2020-09-04",12600.0,12600.0,12000.0,12600.0,2690],["2020-09-07",12600.0,12650.0,12350.0,12600.0,710],["2020-09-08",12600.0,12600.0,12600.0,12600.0,2050],["2020-09-09",12600.0,12600.0,12600.0,12600.0,170],["2020-09-10",12650.0,12650.0,12650.0,12650.0,70],["2020-09-11",12700.0,12700.0,12650.0,12650.0,220],["2020-09-14",12650.0,12650.0,12650.0,12650.0,800],["2020-09-15",12500.0,12650.0,12500.0,12600.0,290],["2020-09-16",12600.0,12600.0,12600.0,12600.0,520],["2020-09-17",12600.0,12600.0,12500.0,12500.0,920],["2020-09-18",12350.0,12550.0,12350.0,12500.0,2390],["2020-09-21",12550.0,12600.0,12500.0,12600.0,1480],["2020-09-22",12600.0,12600.0,12550.0,12550.0,1420],["2020-09-23",12550.0,12550.0,12500.0,12500.0,2205475],["2020-09-24",12500.0,12500.0,12500.0,12500.0,240],["2020-09-25",12500.0,12500.0,12350.0,12350.0,3010],["2020-09-28",12350.0,12350.0,12250.0,12250.0,1610],["2020-09-29",12250.0,12250.0,12250.0,12250.0,1222140],["2020-09-30",12250.0,12250.0,12250.0,12250.0,1055130],["2020-10-01",12250.0,12250.0,12250.0,12250.0,396895],["2020-10-02",12250.0,12250.0,12250.0,12250.0,747432],["2020-10-05",12250.0,12250.0,12250.0,12250.0,67685],["2020-10-06",12250.0,12250.0,12250.0,12250.0,58950],["2020-10-07",12250.0,12250.0,12250.0,12250.0,30],["2020-10-08",12250.0,12250.0,12250.0,12250.0,378304],["2020-10-09",12300.0,12350.0,12300.0,12350.0,270],["2020-10-12",12350.0,12350.0,12000.0,12300.0,5040],["2020-10-13",12300.0,12300.0,12300.0,12300.0,230],["2020-10-14",12300.0,12300.0,12300.0,12300.0,200],["2020-10-15",12300.0,12300.0,12250.0,12300.0,12370],["2020-10-16",12300.0,12300.0,12300.0,12300.0,3330],["2020-10-19",12300.0,12300.0,12050.0,12300.0,6470],["2020-10-20",12300.0,12300.0,12300.0,12300.0,40],["2020-10-21",12300.0,12300.0,12300.0,12300.0,646600],["2020-10-22",12350.0,12350.0,12300.0,12300.0,140],["2020-10-23",12300.0,12300.0,12300.0,12300.0,100],["2020-10-26",12350.0,12400.0,12350.0,12400.0,22280],["2020-10-27",12450.0,12450.0,12400.0,12400.0,230],["2020-10-28",12400.0,12450.0,12400.0,12400.0,100],["2020-10-29",12400.0,12400.0,12400.0,12400.0,200],["2020-10-30",12400.0,12400.0,12400.0,12400.0,80],["2020-11-02",12400.0,12400.0,12400.0,12400.0,72540],["2020-11-03",12400.0,12400.0,12400.0,12400.0,25050],["2020-11-04",12400.0,12400.0,12400.0,12400.0,6530],["2020-11-05",12400.0,12500.0,12400.0,12400.0,1150],["2020-11-06",12400.0,12500.0,12400.0,12400.0,440],["2020-11-09",12400.0,12450.0,12400.0,12450.0,170],["2020-11-10",12450.0,12500.0,12450.0,12500.0,560],["2020-11-11",12500.0,12600.0,12500.0,12500.0,240],["2020-11-12",12500.0,12550.0,12500.0,12550.0,240],["2020-11-13",12550.0,12650.0,12550.0,12550.0,650],["2020-11-16",12550.0,13100.0,12550.0,12600.0,1040],["2020-11-17",12600.0,12650.0,12600.0,12650.0,132707],["2020-11-18",12650.0,12700.0,12650.0,12650.0,4360],["2020-11-19",12650.0,12750.0,12650.0,12700.0,17550],["2020-11-20",12700.0,12750.0,12700.0,12750.0,3400],["2020-11-23",12750.0,12800.0,12750.0,12750.0,8030],["2020-11-24",12750.0,12800.0,12750.0,12750.0,66100],["2020-11-25",12750.0,12800.0,12750.0,12800.0,7220],["2020-11-26",12800.0,12800.0,12550.0,12550.0,8260],["2020-11-27",12550.0,13400.0,12550.0,13400.0,5630],["2020-11-30",12850.0,12900.0,12800.0,12800.0,2710],["2020-12-01",12800.0,12800.0,12800.0,12800.0,14830],["2020-12-02",12800.0,12850.0,12800.0,12800.0,20040],["2020-12-03",12850.0,12850.0,12800.0,12800.0,6540],["2020-12-04",12800.0,12900.0,12800.0,12850.0,340],["2020-12-07",12800.0,12850.0,12800.0,12850.0,510],["2020-12-08",12850.0,12950.0,12850.0,12950.0,460],["2020-12-09",12900.0,13050.0,12900.0,13000.0,6910],["2020-12-10",12850.0,12950.0,12850.0,12950.0,166325],["2020-12-11",12950.0,13050.0,12950.0,13050.0,147850],["2020-12-14",12750.0,13100.0,12750.0,13050.0,55896],["2020-12-15",13000.0,13150.0,13000.0,13150.0,41410],["2020-12-16",13150.0,13250.0,13150.0,13250.0,750],["2020-12-17",13250.0,13500.0,13250.0,13500.0,122328],["2020-12-18",13500.0,13700.0,13500.0,13700.0,1530],["2020-12-21",13700.0,13850.0,13650.0,13850.0,967278],["2020-12-22",13850.0,14100.0,13850.0,14000.0,1849428],["2020-12-23",14000.0,14150.0,14000.0,14150.0,3160],["2020-12-24",14150.0,14450.0,14150.0,14450.0,909023],["2020-12-25",14450.0,14550.0,14450.0,14550.0,22050],["2020-12-28",14600.0,14600.0,14600.0,14600.0,120],["2020-12-29",14600.0,14600.0,14450.0,14500.0,179700],["2020-12-30",14500.0,14500.0,14450.0,14450.0,148640],["2020-12-31",14500.0,14500.0,14350.0,14450.0,40860],["2021-01-04",14450.0,14550.0,14450.0,14550.0,2400],["2021-01-05",14550.0,14650.0,14550.0,14650.0,1000],["2021-01-06",14550.0,14650.0,14500.0,14650.0,83300],["2021-01-07",14650.0,14800.0,14650.0,14800.0,1300],["2021-01-08",14800.0,15050.0,14800.0,15000.0,25100],["2021-01-11",15000.0,15300.0,15000.0,15250.0,11800],["2021-01-12",15250.0,15500.0,15250.0,15500.0,300007],["2021-01-13",15500.0,16050.0,15500.0,16050.0,242320],["2021-01-14",16050.0,17150.0,16050.0,17150.0,6000],["2021-01-15",17150.0,18350.0,17100.0,18350.0,14800],["2021-01-18",19600.0,19600.0,19600.0,19600.0,156300],["2021-01-19",19850.0,20000.0,18250.0,18250.0,273909],["2021-01-20",18250.0,18350.0,18200.0,18350.0,4600],["2021-01-21",18350.0,18500.0,17300.0,17300.0,3200],["2021-01-22",17300.0,17300.0,16100.0,16100.0,9400],["2021-01-25",15850.0,16150.0,15850.0,16150.0,1500],["2021-01-26",16150.0,16150.0,15100.0,15100.0,286614],["2021-01-27",15000.0,15200.0,15000.0,15050.0,2900],["2021-01-28",15000.0,15050.0,14500.0,15050.0,1600],["2021-01-29",15050.0,15800.0,15050.0,15800.0,6300],["2021-02-01",15850.0,16000.0,15800.0,16000.0,8800],["2021-02-02",16050.0,17100.0,16050.0,17100.0,6000],["2021-02-03",17150.0,18250.0,17150.0,18250.0,4100],["2021-02-04",18300.0,19000.0,18300.0,19000.0,27500],["2021-02-05",19000.0,19000.0,19000.0,19000.0,3800],["2021-02-08",19000.0,19000.0,18950.0,19000.0,17900],["2021-02-09",19100.0,19500.0,19050.0,19400.0,2400],["2021-02-17",19450.0,19800.0,19400.0,19800.0,5900],["2021-02-18",19850.0,19950.0,19800.0,19950.0,1300],["2021-02-19",20000.0,20700.0,19950.0,20700.0,6500],["2021-02-22",20750.0,21350.0,20700.0,21350.0,82109],["2021-02-23",21400.0,21600.0,21400.0,21500.0,19400],["2021-02-24",21550.0,21600.0,21500.0,21600.0,83200],["2021-02-25",21650.0,21650.0,21600.0,21600.0,9700],["2021-02-26",21650.0,21650.0,21500.0,21600.0,16600],["2021-03-01",21650.0,22250.0,21600.0,22250.0,443600],["2021-03-02",22300.0,22500.0,21900.0,21900.0,10500],["2021-03-03",21950.0,22000.0,21900.0,22000.0,10500],["2021-03-04",22050.0,22050.0,22000.0,22000.0,8100],["2021-03-05",22050.0,23050.0,22050.0,23050.0,15400],["2021-03-08",23050.0,24200.0,23050.0,24200.0,15600],["2021-03-09",24200.0,24700.0,24150.0,24700.0,12700],["2021-03-10",24700.0,25000.0,24700.0,25000.0,5300],["2021-03-11",25000.0,25600.0,25000.0,25600.0,119938],["2021-03-12",25700.0,26000.0,25700.0,26000.0,7900],["2021-03-15",26050.0,27800.0,26050.0,27800.0,13500],["2021-03-16",27900.0,28200.0,27900.0,28000.0,1120405],["2021-03-17",28000.0,28500.0,28000.0,28300.0,1687481],["2021-03-18",28250.0,28400.0,28050.0,28050.0,2564038],["2021-03-19",28050.0,28050.0,27900.0,28050.0,3000],["2021-03-22",28050.0,28050.0,27800.0,27850.0,3100],["2021-03-23",27850.0,27850.0,27600.0,27600.0,8800],["2021-03-24",27600.0,28500.0,27600.0,28500.0,1400],["2021-03-25",29400.0,29900.0,29400.0,29900.0,3800],["2021-03-26",29950.0,30300.0,29600.0,30300.0,5000],["2021-03-29",30350.0,31200.0,29800.0,30900.0,3300],["2021-03-30",30950.0,31800.0,30950.0,31800.0,2200],["2021-03-31",32100.0,33900.0,32100.0,33900.0,2000],["2021-04-01",33900.0,34000.0,33500.0,33500.0,4400],["2021-04-02",33500.0,35800.0,33500.0,35800.0,11519927],["2021-04-05",38300.0,38300.0,38300.0,38300.0,67700],["2021-04-06",39600.0,40950.0,39600.0,40950.0,29100],["2021-04-07",41500.0,41600.0,40950.0,41400.0,16000],["2021-04-08",39900.0,39900.0,38550.0,38550.0,6600],["2021-04-09",35900.0,35900.0,35900.0,35900.0,3600],["2021-04-12",33400.0,33400.0,33400.0,33400.0,7300],["2021-04-13",31100.0,31100.0,31100.0,31100.0,6000],["2021-04-14",28950.0,28950.0,28950.0,28950.0,9600],["2021-04-15",26950.0,30950.0,26950.0,30950.0,53100],["2021-04-16",30950.0,30950.0,28800.0,28800.0,26600],["2021-04-19",27900.0,27900.0,26800.0,26800.0,20200],["2021-04-20",24950.0,25000.0,24950.0,24950.0,26400],["2021-04-22",24900.0,25000.0,23250.0,24300.0,12400],["2021-04-23",24250.0,24450.0,22600.0,24400.0,4400],["2021-04-26",24400.0,24400.0,22700.0,22700.0,3500],["2021-04-27",22700.0,22700.0,21500.0,22400.0,2800],["2021-04-28",22700.0,23950.0,22500.0,23950.0,6400],["2021-04-29",24000.0,24300.0,23500.0,23500.0,4500],["2021-05-04",23300.0,23300.0,21900.0,22100.0,14200],["2021-05-05",22100.0,22500.0,22000.0,22500.0,2000],["2021-05-06",22500.0,24050.0,22400.0,24050.0,3600],["2021-05-07",24100.0,24100.0,23350.0,24000.0,5300],["2021-05-10",24000.0,24100.0,23000.0,24100.0,4400],["2021-05-11",24200.0,25700.0,24100.0,25700.0,10500],["2021-05-12",25500.0,27300.0,25500.0,27300.0,89800],["2021-05-13",27300.0,27300.0,25400.0,25400.0,98943],["2021-05-14",25500.0,25500.0,25000.0,25000.0,13600],["2021-05-17",25400.0,25400.0,25400.0,25400.0,100],["2021-05-18",25400.0,25400.0,25200.0,25200.0,1200],["2021-05-19",25200.0,25200.0,23500.0,23500.0,1300],["2021-05-20",23500.0,23500.0,23000.0,23000.0,1800],["2021-05-21",23000.0,23000.0,22400.0,22500.0,1600],["2021-05-24",22700.0,22700.0,20950.0,21000.0,11500],["2021-05-25",21000.0,21100.0,21000.0,21000.0,1800],["2021-05-26",21000.0,21000.0,20800.0,21000.0,3900],["2021-05-27",20900.0,21200.0,20600.0,21100.0,3100],["2021-05-28",21100.0,21100.0,20900.0,20900.0,1000],["2021-05-31",20900.0,20900.0,20850.0,20850.0,600],["2021-06-01",20850.0,20900.0,20850.0,20900.0,2100],["2021-06-02",20900.0,20900.0,20700.0,20700.0,2000],["2021-06-03",20700.0,20750.0,20600.0,20750.0,5400],["2021-06-04",20750.0,20750.0,20600.0,20700.0,2200],["2021-06-07",20700.0,20800.0,20700.0,20800.0,4500],["2021-06-08",20800.0,20800.0,20700.0,20700.0,1600],["2021-06-09",20700.0,20700.0,20600.0,20600.0,500],["2021-06-10",20600.0,20600.0,20600.0,20600.0,1100],["2021-06-11",20600.0,20600.0,20550.0,20550.0,200],["2021-06-14",20400.0,20400.0,20000.0,20000.0,4800],["2021-06-15",20000.0,20000.0,19700.0,19700.0,1600],["2021-06-16",19700.0,19700.0,19600.0,19600.0,1400],["2021-06-17",19600.0,19600.0,19300.0,19300.0,1800],["2021-06-18",19300.0,19300.0,18600.0,18650.0,7800],["2021-06-21",18650.0,18650.0,18500.0,18550.0,15400],["2021-06-22",18600.0,18900.0,18600.0,18900.0,12000],["2021-06-23",18900.0,18950.0,18900.0,18900.0,230520],["2021-06-24",19000.0,19000.0,19000.0,19000.0,4100],["2021-06-25",19000.0,19000.0,18500.0,19000.0,4100],["2021-06-28",19000.0,19000.0,18500.0,18500.0,2400],["2021-06-29",18500.0,18500.0,18100.0,18100.0,1200],["2021-06-30",18100.0,18100.0,18100.0,18100.0,0],["2021-07-01",18100.0,18100.0,18100.0,18100.0,100],["2021-07-02",18100.0,18100.0,17500.0,17500.0,6400],["2021-07-05",17500.0,17500.0,17350.0,17350.0,900],["2021-07-06",17350.0,17350.0,16150.0,16500.0,2400],["2021-07-07",16450.0,16450.0,16450.0,16450.0,200],["2021-07-08",16450.0,16450.0,15800.0,16100.0,5700],["2021-07-09",16100.0,16400.0,15000.0,15500.0,4500],["2021-07-12",15500.0,15500.0,15200.0,15200.0,1000],["2021-07-13",15000.0,15400.0,14500.0,15400.0,1400],["2021-07-14",15350.0,15350.0,15100.0,15200.0,1600],["2021-07-15",15200.0,15200.0,15200.0,15200.0,100],["2021-07-16",15100.0,15100.0,14700.0,14700.0,2900],["2021-07-19",14700.0,14700.0,14200.0,14200.0,2200],["2021-07-20",14200.0,14200.0,14200.0,14200.0,2300],["2021-07-21",14200.0,14200.0,13900.0,13900.0,1300],["2021-07-22",13900.0,14500.0,13900.0,14500.0,1000],["2021-07-23",14500.0,14700.0,14500.0,14600.0,5500],["2021-07-26",14600.0,14600.0,14500.0,14500.0,200],["2021-07-27",14600.0,14600.0,14600.0,14600.0,600],["2021-07-28",14600.0,14600.0,14350.0,14350.0,600],["2021-07-29",14400.0,14400.0,14200.0,14200.0,2100],["2021-07-30",14200.0,14200.0,13300.0,13800.0,6600],["2021-08-02",13900.0,14200.0,13900.0,14200.0,900],["2021-08-03",14200.0,14300.0,14100.0,14100.0,2200],["2021-08-04",14100.0,14200.0,13600.0,14200.0,3000],["2021-08-05",14100.0,14100.0,13900.0,13900.0,900],["2021-08-06",14000.0,14100.0,13900.0,13900.0,2100],["2021-08-09",13900.0,14000.0,13900.0,14000.0,1900],["2021-08-10",14000.0,14000.0,13900.0,14000.0,2500],["2021-08-11",14000.0,14950.0,13900.0,14950.0,7200],["2021-08-12",14950.0,15950.0,14950.0,15950.0,1900],["2021-08-13",17050.0,17050.0,17050.0,17050.0,4200],["2021-08-16",18200.0,18200.0,18150.0,18150.0,32400],["2021-08-17",18200.0,19350.0,17800.0,17800.0,9500],["2021-08-18",17700.0,17700.0,17000.0,17200.0,3400],["2021-08-19",17050.0,17050.0,16200.0,16700.0,7500],["2021-08-20",15700.0,16800.0,15600.0,15900.0,4700],["2021-08-23",16000.0,16700.0,16000.0,16500.0,4500],["2021-08-24",16100.0,16100.0,16000.0,16000.0,300],["2021-08-25",15900.0,16100.0,15400.0,16100.0,1800],["2021-08-26",16000.0,16000.0,16000.0,16000.0,500],["2021-08-27",16000.0,16200.0,16000.0,16200.0,1000],["2021-08-30",16200.0,16200.0,16100.0,16200.0,1300],["2021-08-31",16000.0,16200.0,15400.0,16000.0,3600],["2021-09-01",16000.0,16000.0,15900.0,16000.0,400],["2021-09-06",16000.0,16000.0,15000.0,16000.0,3100],["2021-09-07",16000.0,16000.0,15500.0,15700.0,1500],["2021-09-08",15700.0,15700.0,15600.0,15700.0,400],["2021-09-09",15600.0,15800.0,15600.0,15800.0,2500],["2021-09-10",15800.0,15800.0,15600.0,15600.0,400],["2021-09-13",15600.0,15600.0,15500.0,15500.0,700],["2021-09-14",15600.0,15800.0,15500.0,15500.0,800],["2021-09-15",15600.0,16550.0,15600.0,16550.0,3900],["2021-09-16",16600.0,17300.0,16550.0,16700.0,4400],["2021-09-17",16700.0,16700.0,16500.0,16600.0,1200],["2021-09-20",16600.0,16600.0,16400.0,16600.0,2000],["2021-09-21",16600.0,16600.0,16300.0,16400.0,5400],["2021-09-22",16400.0,16400.0,16300.0,16400.0,2300],["2021-09-23",16400.0,16400.0,16100.0,16100.0,1500],["2021-09-24",16000.0,16000.0,15400.0,15400.0,8800],["2021-09-27",15400.0,15400.0,15400.0,15400.0,3000],["2021-09-28",15500.0,16000.0,15400.0,16000.0,2200],["2021-09-29",16000.0,16000.0,15600.0,15600.0,800],["2021-09-30",15600.0,15900.0,15600.0,15900.0,1500],["2021-10-01",15900.0,16900.0,15900.0,16800.0,9400],["2021-10-04",16950.0,17950.0,16950.0,17950.0,4300],["2021-10-05",19200.0,19200.0,19200.0,19200.0,21300],["2021-10-06",19200.0,19200.0,17900.0,18050.0,11200],["2021-10-07",17700.0,17700.0,16900.0,17000.0,6900],["2021-10-08",16900.0,16900.0,16600.0,16900.0,11000],["2021-10-11",16900.0,16900.0,16500.0,16500.0,2700],["2021-10-12",16500.0,16950.0,16100.0,16800.0,4200],["2021-10-13",16800.0,16850.0,16600.0,16850.0,2207114],["2021-10-14",16900.0,16900.0,16850.0,16900.0,2900],["2021-10-15",16850.0,16900.0,16300.0,16900.0,2000],["2021-10-18",16900.0,16900.0,16900.0,16900.0,300],["2021-10-19",16850.0,16850.0,16400.0,16800.0,2500],["2021-10-20",16800.0,16900.0,16600.0,16800.0,1900],["2021-10-21",16800.0,16800.0,16300.0,16300.0,1600],["2021-10-22",16300.0,16600.0,16300.0,16600.0,1900],["2021-10-25",16600.0,16600.0,16500.0,16550.0,1400],["2021-10-26",16550.0,16550.0,16100.0,16100.0,1700],["2021-10-27",16200.0,16700.0,16200.0,16700.0,2200],["2021-10-28",16700.0,17850.0,16700.0,17850.0,8000],["2021-10-29",17850.0,17900.0,17500.0,17600.0,3700],["2021-11-01",17600.0,17600.0,17300.0,17300.0,3100],["2021-11-02",17300.0,17300.0,17100.0,17100.0,4500],["2021-11-03",17100.0,17100.0,16600.0,16600.0,7500],["2021-11-04",16700.0,16800.0,16700.0,16700.0,1200],["2021-11-05",16700.0,16800.0,16100.0,16800.0,2000],["2021-11-08",16850.0,17400.0,16850.0,17300.0,3800],["2021-11-09",17500.0,17500.0,17300.0,17300.0,1200],["2021-11-10",17300.0,17300.0,17000.0,17300.0,2500],["2021-11-11",17400.0,17800.0,17400.0,17800.0,7000],["2021-11-12",17800.0,17800.0,17500.0,17500.0,3100],["2021-11-15",17800.0,18400.0,17600.0,17800.0,8100],["2021-11-16",18700.0,18700.0,17750.0,17750.0,2700],["2021-11-17",17750.0,17750.0,17500.0,17750.0,2600],["2021-11-18",17750.0,17800.0,17700.0,17700.0,3100],["2021-11-19",17700.0,17700.0,17500.0,17500.0,3000],["2021-11-22",17500.0,17500.0,17200.0,17200.0,2600],["2021-11-23",17200.0,17200.0,17000.0,17000.0,2100],["2021-11-24",17100.0,17400.0,17100.0,17100.0,3200],["2021-11-25",17100.0,17300.0,16900.0,16900.0,3100],["2021-11-26",16900.0,17000.0,16000.0,17000.0,2500],["2021-11-29",17000.0,17000.0,15850.0,16500.0,3600],["2021-11-30",16500.0,16500.0,16400.0,16400.0,400],["2021-12-01",16400.0,16800.0,16200.0,16800.0,2300],["2021-12-02",16800.0,16850.0,16700.0,16850.0,500],["2021-12-03",16900.0,17800.0,16900.0,17600.0,5200],["2021-12-06",17700.0,18050.0,17700.0,18000.0,6900],["2021-12-07",18000.0,18000.0,17000.0,17000.0,1600],["2021-12-08",17100.0,17100.0,17100.0,17100.0,400],["2021-12-09",17500.0,17500.0,17000.0,17000.0,1800],["2021-12-10",17000.0,17100.0,17000.0,17000.0,600],["2021-12-13",17000.0,17000.0,16900.0,17000.0,3100],["2021-12-14",17000.0,17100.0,16900.0,16900.0,1500],["2021-12-15",16900.0,16900.0,16900.0,16900.0,800],["2021-12-16",16900.0,16950.0,16800.0,16800.0,300],["2021-12-17",16900.0,16900.0,16700.0,16700.0,2400],["2021-12-20",16700.0,16700.0,16550.0,16550.0,600],["2021-12-21",16550.0,16600.0,16400.0,16600.0,900],["2021-12-22",16700.0,16800.0,16700.0,16800.0,900],["2021-12-23",16800.0,16800.0,16800.0,16800.0,300],["2021-12-24",16800.0,16800.0,16800.0,16800.0,500],["2021-12-27",16900.0,17000.0,16750.0,16750.0,800],["2021-12-28",16400.0,16800.0,16400.0,16800.0,1200],["2021-12-29",16900.0,17000.0,16900.0,17000.0,400],["2021-12-30",17000.0,17100.0,16800.0,16900.0,800],["2021-12-31",16900.0,16900.0,16900.0,16900.0,100],["2022-01-04",16900.0,16900.0,16900.0,16900.0,500],["2022-01-05",16900.0,17000.0,16700.0,16700.0,1600],["2022-01-06",16800.0,17000.0,16700.0,16750.0,3700],["2022-01-07",16750.0,16800.0,16600.0,16800.0,1200],["2022-01-10",16800.0,16800.0,16700.0,16700.0,800],["2022-01-11",16800.0,16800.0,16800.0,16800.0,300],["2022-01-12",16800.0,16800.0,16800.0,16800.0,100],["2022-01-13",16800.0,16800.0,16300.0,16800.0,4200],["2022-01-14",16800.0,16800.0,16800.0,16800.0,200],["2022-01-17",16800.0,16800.0,16500.0,16500.0,1800],["2022-01-18",16500.0,16500.0,16400.0,16400.0,400],["2022-01-19",16400.0,16400.0,16100.0,16300.0,3100],["2022-01-20",16300.0,16400.0,16200.0,16400.0,1400],["2022-01-21",16400.0,16400.0,16200.0,16400.0,1000],["2022-01-24",16500.0,16500.0,16500.0,16500.0,100],["2022-01-25",16500.0,16600.0,16000.0,16000.0,2300],["2022-01-26",16000.0,16100.0,15900.0,16100.0,800],["2022-01-27",16100.0,16100.0,16000.0,16000.0,1700],["2022-01-28",16000.0,16100.0,16000.0,16100.0,500],["2022-02-07",16200.0,16200.0,16100.0,16200.0,700],["2022-02-08",16300.0,16300.0,16300.0,16300.0,200],["2022-02-09",16300.0,16300.0,16200.0,16300.0,500],["2022-02-10",16300.0,16400.0,16200.0,16400.0,600],["2022-02-11",16300.0,16300.0,16300.0,16300.0,100],["2022-02-14",16300.0,16300.0,15400.0,15400.0,2200],["2022-02-15",15500.0,15700.0,15500.0,15700.0,900],["2022-02-16",15700.0,15700.0,15600.0,15600.0,700],["2022-02-17",15600.0,15700.0,15600.0,15700.0,400],["2022-02-18",15800.0,15800.0,15800.0,15800.0,300],["2022-02-21",15800.0,15900.0,15800.0,15900.0,700],["2022-02-22",15900.0,15900.0,15900.0,15900.0,600],["2022-02-23",15900.0,16950.0,15900.0,16950.0,1400],["2022-02-24",16900.0,16900.0,16500.0,16600.0,2200],["2022-02-25",16800.0,17750.0,16800.0,17750.0,9000],["2022-02-28",18950.0,18950.0,18900.0,18950.0,18700],["2022-03-01",19100.0,19100.0,17900.0,19000.0,2900],["2022-03-02",19000.0,19000.0,17700.0,18000.0,11100],["2022-03-03",19250.0,19250.0,16750.0,17300.0,6500],["2022-03-04",17400.0,17800.0,17300.0,17600.0,5700],["2022-03-07",17600.0,18800.0,17600.0,18800.0,9700],["2022-03-08",18800.0,19800.0,18800.0,19750.0,14700],["2022-03-09",21100.0,21100.0,21100.0,21100.0,13800],["2022-03-10",22550.0,22550.0,22550.0,22550.0,17400],["2022-03-11",24100.0,24100.0,21000.0,21050.0,454851],["2022-03-14",20900.0,20900.0,19600.0,19600.0,3900],["2022-03-15",18500.0,18500.0,18250.0,18250.0,6300],["2022-03-16",18250.0,19500.0,17000.0,19500.0,180600],["2022-03-17",19600.0,19600.0,18200.0,19600.0,422958],["2022-03-18",19650.0,19650.0,19100.0,19100.0,1700],["2022-03-21",18300.0,18300.0,17800.0,18050.0,16400],["2022-03-22",18000.0,18900.0,18000.0,18200.0,75419],["2022-03-23",18100.0,18300.0,18100.0,18200.0,2200],["2022-03-24",19000.0,19000.0,17900.0,17900.0,6300],["2022-03-25",17550.0,18000.0,17500.0,17500.0,5300],["2022-03-28",17200.0,17950.0,17100.0,17950.0,4400],["2022-03-29",17300.0,17400.0,17300.0,17400.0,4000],["2022-03-30",17500.0,18500.0,17400.0,18450.0,11300],["2022-03-31",18450.0,18450.0,17300.0,17300.0,2300],["2022-04-01",16400.0,17300.0,16400.0,17200.0,2900],["2022-04-04",17150.0,17200.0,17150.0,17200.0,700],["2022-04-05",17200.0,17200.0,17000.0,17000.0,1900],["2022-04-06",16100.0,16750.0,15850.0,16750.0,6400],["2022-04-07",16700.0,16700.0,15850.0,16050.0,2300],["2022-04-08",16100.0,16400.0,16100.0,16400.0,2800],["2022-04-12",16400.0,16400.0,16400.0,16400.0,200],["2022-04-13",16400.0,16400.0,16200.0,16250.0,1500],["2022-04-14",16200.0,16200.0,16000.0,16000.0,700],["2022-04-15",16000.0,16000.0,15800.0,15800.0,500],["2022-04-18",15750.0,15750.0,15600.0,15650.0,1300],["2022-04-19",15600.0,15600.0,15600.0,15600.0,100],["2022-04-20",15600.0,15600.0,15500.0,15500.0,300],["2022-04-21",15500.0,15500.0,14500.0,14500.0,900],["2022-04-22",14500.0,14500.0,14200.0,14200.0,800],["2022-04-25",13600.0,14200.0,13600.0,14200.0,8100],["2022-04-26",15150.0,15150.0,15150.0,15150.0,200],["2022-04-27",15150.0,15150.0,15150.0,15150.0,0],["2022-04-28",15000.0,15000.0,15000.0,15000.0,200],["2022-04-29",15000.0,15250.0,15000.0,15000.0,1100],["2022-05-04",15000.0,15000.0,15000.0,15000.0,600],["2022-05-05",14900.0,15950.0,14400.0,15950.0,1300],["2022-05-06",15500.0,16400.0,15300.0,16400.0,900],["2022-05-09",16400.0,16400.0,16400.0,16400.0,0],["2022-05-10",16100.0,16100.0,16100.0,16100.0,1000],["2022-05-11",16100.0,16100.0,16100.0,16100.0,0],["2022-05-12",15950.0,15950.0,15400.0,15900.0,400],["2022-05-13",15200.0,15200.0,15000.0,15000.0,400],["2022-05-16",14800.0,15350.0,14800.0,15350.0,600],["2022-05-17",15350.0,15500.0,15100.0,15500.0,400],["2022-05-18",15200.0,15450.0,14600.0,15450.0,900],["2022-05-19",14750.0,15000.0,14700.0,15000.0,1100],["2022-05-20",14900.0,14900.0,14800.0,14800.0,300],["2022-05-23",15400.0,15400.0,15400.0,15400.0,100],["2022-05-24",14400.0,14400.0,14400.0,14400.0,300],["2022-05-25",14350.0,14350.0,14100.0,14350.0,1500],["2022-05-26",14950.0,14950.0,14950.0,14950.0,100],["2022-05-27",14950.0,14950.0,14950.0,14950.0,0],["2022-05-30",14900.0,14950.0,14450.0,14550.0,1400],["2022-05-31",14550.0,14950.0,14500.0,14600.0,3300],["2022-06-01",14250.0,14650.0,14250.0,14650.0,2400],["2022-06-02",14650.0,14650.0,14650.0,14650.0,0],["2022-06-03",13650.0,14600.0,13650.0,14150.0,500],["2022-06-06",14100.0,14200.0,13600.0,14200.0,900],["2022-06-07",13600.0,14150.0,13500.0,14150.0,300],["2022-06-08",14950.0,14950.0,14950.0,14950.0,200],["2022-06-09",14950.0,14950.0,14950.0,14950.0,0],["2022-06-10",14250.0,14750.0,14250.0,14750.0,127800],["2022-06-13",14000.0,14700.0,14000.0,14700.0,200],["2022-06-14",14700.0,14700.0,14700.0,14700.0,0],["2022-06-15",14700.0,14700.0,14700.0,14700.0,0],["2022-06-16",13700.0,14300.0,13700.0,14200.0,600],["2022-06-17",14200.0,14200.0,14200.0,14200.0,0],["2022-06-20",14200.0,14200.0,14200.0,14200.0,0],["2022-06-21",14000.0,14000.0,13500.0,13800.0,4500],["2022-06-22",14750.0,14750.0,13600.0,13800.0,1000],["2022-06-23",14650.0,14650.0,14550.0,14550.0,200],["2022-06-24",14550.0,14550.0,14550.0,14550.0,0],["2022-06-27",14550.0,14550.0,14550.0,14550.0,0],["2022-06-28",15400.0,15400.0,15400.0,15400.0,100],["2022-06-29",14350.0,15950.0,14350.0,15950.0,1000],["2022-06-30",14850.0,16000.0,14850.0,14900.0,1700],["2022-07-01",14200.0,14200.0,14100.0,14100.0,800],["2022-07-04",14100.0,14100.0,14100.0,14100.0,0],["2022-07-05",13900.0,13900.0,13400.0,13400.0,500],["2022-07-06",12500.0,14300.0,12500.0,12500.0,4400],["2022-07-07",11700.0,12000.0,11700.0,12000.0,200],["2022-07-08",12000.0,12000.0,12000.0,12000.0,1700],["2022-07-11",12000.0,12100.0,12000.0,12100.0,400],["2022-07-12",12100.0,12100.0,12100.0,12100.0,0],["2022-07-13",12100.0,12850.0,12050.0,12100.0,1000],["2022-07-14",12100.0,12100.0,12100.0,12100.0,0],["2022-07-15",12100.0,12100.0,12100.0,12100.0,200],["2022-07-18",12100.0,12100.0,12100.0,12100.0,0],["2022-07-19",11800.0,11800.0,11800.0,11800.0,200],["2022-07-20",11800.0,11900.0,11800.0,11900.0,1200],["2022-07-21",11900.0,11900.0,11900.0,11900.0,418280],["2022-07-22",11900.0,11900.0,11800.0,11800.0,700],["2022-07-25",11800.0,11800.0,11800.0,11800.0,239423],["2022-07-26",11800.0,11800.0,11700.0,11700.0,800],["2022-07-27",11700.0,11700.0,11700.0,11700.0,0],["2022-07-28",12350.0,12350.0,11750.0,11800.0,1300],["2022-07-29",11800.0,11800.0,11800.0,11800.0,100],["2022-08-01",11800.0,11800.0,11800.0,11800.0,0],["2022-08-02",11200.0,11550.0,11200.0,11550.0,1100],["2022-08-03",11700.0,12250.0,11700.0,12250.0,1400],["2022-08-04",11650.0,12200.0,11650.0,12200.0,300],["2022-08-05",12150.0,12150.0,12150.0,12150.0,100],["2022-08-08",12100.0,12150.0,12000.0,12150.0,900],["2022-08-09",11800.0,12150.0,11350.0,12150.0,1300],["2022-08-10",12100.0,12300.0,12100.0,12250.0,500],["2022-08-11",11950.0,12950.0,11950.0,12950.0,1300],["2022-08-12",12900.0,12900.0,12900.0,12900.0,800],["2022-08-15",12800.0,12800.0,12750.0,12750.0,1200],["2022-08-16",12750.0,12750.0,12750.0,12750.0,0],["2022-08-17",12700.0,12700.0,12700.0,12700.0,100],["2022-08-18",12700.0,12700.0,12500.0,12700.0,700],["2022-08-19",12700.0,12700.0,12500.0,12500.0,700],["2022-08-22",12500.0,12500.0,12500.0,12500.0,0],["2022-08-23",12500.0,12500.0,12500.0,12500.0,0],["2022-08-24",12500.0,12500.0,12500.0,12500.0,206214],["2022-08-25",12500.0,12500.0,12400.0,12450.0,300],["2022-08-26",13300.0,13300.0,12200.0,12200.0,1300],["2022-08-29",12200.0,12200.0,12200.0,12200.0,0],["2022-08-30",12200.0,12200.0,12200.0,12200.0,0],["2022-08-31",11400.0,12300.0,11400.0,12300.0,1200],["2022-09-05",11500.0,13150.0,11500.0,13150.0,1600],["2022-09-06",12700.0,12900.0,12250.0,12300.0,5100],["2022-09-07",12000.0,12200.0,11900.0,12200.0,1200],["2022-09-08",11900.0,12100.0,11900.0,12100.0,400],["2022-09-09",12200.0,12300.0,12100.0,12100.0,500],["2022-09-12",11800.0,11800.0,11800.0,11800.0,100],["2022-09-13",11800.0,11800.0,11800.0,11800.0,0],["2022-09-14",11600.0,11800.0,11600.0,11800.0,900],["2022-09-15",11800.0,11800.0,11800.0,11800.0,200],["2022-09-16",12600.0,12600.0,11750.0,11750.0,1400],["2022-09-19",11600.0,11600.0,11500.0,11500.0,400],["2022-09-20",11500.0,11500.0,11300.0,11300.0,600],["2022-09-21",11800.0,12000.0,11800.0,11800.0,900],["2022-09-22",11600.0,11600.0,11000.0,11000.0,900],["2022-09-23",11100.0,11200.0,10300.0,11200.0,2100],["2022-09-26",11950.0,11950.0,10800.0,11200.0,1700],["2022-09-27",11200.0,11200.0,11200.0,11200.0,500],["2022-09-28",11000.0,11000.0,10800.0,10800.0,900],["2022-09-29",10800.0,10800.0,10800.0,10800.0,0],["2022-09-30",10750.0,10750.0,10750.0,10750.0,9800],["2022-10-03",10650.0,10650.0,10400.0,10500.0,1700],["2022-10-04",10600.0,10600.0,10600.0,10600.0,1300],["2022-10-05",10600.0,10600.0,10600.0,10600.0,0],["2022-10-06",10700.0,10700.0,10700.0,10700.0,600],["2022-10-07",10700.0,10700.0,10700.0,10700.0,0],["2022-10-10",10200.0,10500.0,10000.0,10500.0,132400],["2022-10-11",10500.0,10500.0,10500.0,10500.0,0],["2022-10-12",10600.0,10600.0,10600.0,10600.0,600],["2022-10-13",10600.0,10600.0,10600.0,10600.0,0],["2022-10-14",10600.0,10600.0,10600.0,10600.0,0],["2022-10-17",10600.0,10600.0,10600.0,10600.0,0],["2022-10-18",11200.0,11200.0,10400.0,10400.0,400],["2022-10-19",11100.0,11100.0,10500.0,10500.0,300],["2022-10-20",10500.0,10500.0,10500.0,10500.0,100],["2022-10-21",11200.0,11200.0,10200.0,10200.0,200],["2022-10-24",10200.0,10200.0,10000.0,10200.0,700],["2022-10-25",9700.0,9800.0,9500.0,9800.0,2100],["2022-10-26",9800.0,10450.0,9800.0,10450.0,300],["2022-10-27",10450.0,10450.0,10450.0,10450.0,0],["2022-10-28",10450.0,10450.0,10450.0,10450.0,0],["2022-10-31",10400.0,10400.0,10400.0,10400.0,100],["2022-11-01",11100.0,11100.0,10500.0,10500.0,200],["2022-11-02",11050.0,11150.0,11050.0,11150.0,200],["2022-11-03",10400.0,11800.0,10400.0,11800.0,200],["2022-11-04",12500.0,12500.0,11100.0,11800.0,600],["2022-11-07",12500.0,12500.0,11100.0,12450.0,700],["2022-11-08",11900.0,12400.0,11700.0,12400.0,700],["2022-11-09",13200.0,13200.0,13200.0,13200.0,100],["2022-11-10",14000.0,14000.0,12500.0,12500.0,500],["2022-11-11",12500.0,12500.0,12500.0,12500.0,0],["2022-11-14",13300.0,13300.0,11800.0,11800.0,200],["2022-11-15",11800.0,11800.0,11800.0,11800.0,0],["2022-11-16",11800.0,11800.0,11800.0,11800.0,0],["2022-11-17",12450.0,12450.0,12450.0,12450.0,100],["2022-11-18",12450.0,12450.0,12450.0,12450.0,0],["2022-11-21",12950.0,12950.0,12400.0,12950.0,500],["2022-11-22",12950.0,12950.0,12950.0,12950.0,0],["2022-11-23",12950.0,12950.0,12950.0,12950.0,0],["2022-11-24",13800.0,13800.0,13800.0,13800.0,100],["2022-11-25",14700.0,14700.0,14000.0,14000.0,700],["2022-11-28",14000.0,14000.0,14000.0,14000.0,0],["2022-11-29",13300.0,13300.0,13300.0,13300.0,100],["2022-11-30",12700.0,12700.0,12400.0,12400.0,600],["2022-12-01",13250.0,13250.0,11600.0,12500.0,400],["2022-12-02",12500.0,12500.0,12500.0,12500.0,0],["2022-12-05",11650.0,11650.0,11650.0,11650.0,500],["2022-12-06",11950.0,11950.0,11950.0,11950.0,100],["2022-12-07",12700.0,12700.0,12700.0,12700.0,100],["2022-12-08",12700.0,12700.0,12700.0,12700.0,0],["2022-12-09",12700.0,12700.0,12700.0,12700.0,0],["2022-12-12",12100.0,12650.0,11900.0,12650.0,500],["2022-12-13",12100.0,12600.0,11900.0,12600.0,500],["2022-12-14",13400.0,13400.0,11800.0,12500.0,800],["2022-12-15",12500.0,12500.0,12500.0,12500.0,0],["2022-12-16",13300.0,13300.0,13300.0,13300.0,100],["2022-12-19",14100.0,14100.0,13300.0,13300.0,2100],["2022-12-20",13300.0,13300.0,13300.0,13300.0,0],["2022-12-21",13300.0,13300.0,13300.0,13300.0,0],["2022-12-22",13300.0,13300.0,13300.0,13300.0,0],["2022-12-23",12500.0,12500.0,12400.0,12400.0,400],["2022-12-26",13200.0,13200.0,11800.0,11800.0,200],["2022-12-27",11800.0,11800.0,11800.0,11800.0,0],["2022-12-28",11800.0,11800.0,11800.0,11800.0,0],["2022-12-29",12550.0,12550.0,11200.0,11200.0,400],["2022-12-30",10450.0,11200.0,10450.0,11200.0,1400],["2023-01-03",11200.0,11200.0,11200.0,11200.0,0],["2023-01-04",11850.0,11850.0,11850.0,11850.0,100],["2023-01-05",11300.0,11900.0,11050.0,11900.0,1600],["2023-01-06",11400.0,11400.0,11200.0,11200.0,300],["2023-01-09",10500.0,10500.0,10500.0,10500.0,600],["2023-01-10",10600.0,10600.0,10600.0,10600.0,100],["2023-01-11",10600.0,10600.0,10600.0,10600.0,0],["2023-01-12",10600.0,10600.0,10600.0,10600.0,0],["2023-01-13",10600.0,10600.0,10600.0,10600.0,0],["2023-01-16",10600.0,10600.0,10600.0,10600.0,0],["2023-01-17",10600.0,10600.0,10600.0,10600.0,0],["2023-01-18",9860.0,10300.0,9860.0,10300.0,200],["2023-01-19",10400.0,10400.0,10400.0,10400.0,300],["2023-01-27",10400.0,10400.0,10300.0,10300.0,300],["2023-01-30",10850.0,10850.0,10850.0,10850.0,100],["2023-01-31",10850.0,10850.0,10850.0,10850.0,100],["2023-02-01",10850.0,10850.0,10850.0,10850.0,0],["2023-02-02",10700.0,10700.0,10400.0,10650.0,500],["2023-02-03",10650.0,10650.0,10650.0,10650.0,0],["2023-02-06",9910.0,10550.0,9910.0,10550.0,800],["2023-02-07",10400.0,10400.0,10400.0,10400.0,100],["2023-02-08",10400.0,10500.0,10200.0,10500.0,800],["2023-02-09",10000.0,10000.0,9850.0,9850.0,500],["2023-02-10",9850.0,10500.0,9700.0,9700.0,600],["2023-02-13",9700.0,9700.0,9700.0,9700.0,0],["2023-02-14",9710.0,10100.0,9710.0,10100.0,200],["2023-02-15",10100.0,10100.0,10100.0,10100.0,0],["2023-02-16",10100.0,10100.0,10100.0,10100.0,0],["2023-02-17",10100.0,10100.0,10100.0,10100.0,0],["2023-02-20",10100.0,10100.0,10100.0,10100.0,0],["2023-02-21",10100.0,10100.0,10000.0,10000.0,2200],["2023-02-22",10000.0,10000.0,10000.0,10000.0,0],["2023-02-23",10000.0,10000.0,10000.0,10000.0,0],["2023-02-24",10000.0,10000.0,10000.0,10000.0,0],["2023-02-27",10650.0,10650.0,10550.0,10550.0,1000],["2023-02-28",11200.0,11200.0,11200.0,11200.0,100],["2023-03-01",10700.0,10700.0,10700.0,10700.0,100],["2023-03-02",10700.0,10700.0,10700.0,10700.0,0],["2023-03-03",10500.0,11300.0,10500.0,11300.0,200],["2023-03-06",11000.0,11000.0,10700.0,10950.0,600],["2023-03-07",10950.0,10950.0,10950.0,10950.0,0],["2023-03-08",11650.0,11650.0,10500.0,10950.0,300],["2023-03-09",10900.0,10900.0,10900.0,10900.0,100],["2023-03-10",10900.0,10900.0,10900.0,10900.0,0],["2023-03-13",10500.0,10750.0,10400.0,10750.0,300],["2023-03-14",10700.0,10700.0,10600.0,10600.0,300],["2023-03-15",10100.0,10550.0,10000.0,10550.0,300],["2023-03-16",9900.0,9900.0,9900.0,9900.0,400],["2023-03-17",9900.0,9900.0,9850.0,9900.0,1200],["2023-03-20",9900.0,9900.0,9900.0,9900.0,100],["2023-03-21",9900.0,9900.0,9900.0,9900.0,100],["2023-03-22",9900.0,9900.0,9900.0,9900.0,0],["2023-03-23",10450.0,10450.0,10450.0,10450.0,100],["2023-03-24",11000.0,11000.0,9720.0,10750.0,300],["2023-03-27",10750.0,10750.0,10750.0,10750.0,0],["2023-03-28",10300.0,10300.0,10100.0,10100.0,500],["2023-03-29",9400.0,10450.0,9400.0,10450.0,200],["2023-03-30",9900.0,10000.0,9750.0,10000.0,600],["2023-03-31",10000.0,10000.0,10000.0,10000.0,0],["2023-04-03",9500.0,9500.0,9400.0,9400.0,200],["2023-04-04",10000.0,10000.0,10000.0,10000.0,100],["2023-04-05",10000.0,10000.0,10000.0,10000.0,0],["2023-04-06",10600.0,10600.0,10600.0,10600.0,400],["2023-04-07",10100.0,11250.0,9900.0,10500.0,700],["2023-04-10",10500.0,10500.0,10500.0,10500.0,0],["2023-04-11",11100.0,11100.0,11100.0,11100.0,100],["2023-04-12",10350.0,10350.0,10350.0,10350.0,200],["2023-04-13",9910.0,9990.0,9810.0,9990.0,500],["2023-04-14",9990.0,9990.0,9990.0,9990.0,0],["2023-04-17",9990.0,9990.0,9990.0,9990.0,0],["2023-04-18",9990.0,9990.0,9990.0,9990.0,0],["2023-04-19",10550.0,10550.0,10000.0,10000.0,200],["2023-04-20",10000.0,10000.0,10000.0,10000.0,100],["2023-04-21",10600.0,10600.0,10600.0,10600.0,200],["2023-04-24",10600.0,10600.0,10600.0,10600.0,0],["2023-04-25",10200.0,11200.0,10200.0,11200.0,800],["2023-04-26",11900.0,11900.0,10500.0,10950.0,700],["2023-04-27",10400.0,10900.0,10400.0,10900.0,300],["2023-04-28",11400.0,11400.0,11400.0,11400.0,100],["2023-05-04",10800.0,10950.0,10700.0,10950.0,400],["2023-05-05",10600.0,10600.0,10500.0,10500.0,200],["2023-05-08",11100.0,11100.0,11100.0,11100.0,100],["2023-05-09",11100.0,11100.0,11100.0,11100.0,0],["2023-05-10",11100.0,11100.0,11100.0,11100.0,0],["2023-05-11",11100.0,11100.0,11100.0,11100.0,0],["2023-05-12",10600.0,10600.0,10350.0,10350.0,2700],["2023-05-15",10350.0,10350.0,10350.0,10350.0,0],["2023-05-16",10850.0,10850.0,9630.0,10750.0,300],["2023-05-17",10600.0,10600.0,10200.0,10600.0,1100],["2023-05-18",10200.0,10700.0,10000.0,10000.0,400],["2023-05-19",10100.0,10100.0,9500.0,10100.0,300],["2023-05-22",9710.0,10700.0,9700.0,10700.0,1000],["2023-05-23",9960.0,11350.0,9960.0,11350.0,600],["2023-05-24",10600.0,10800.0,10600.0,10600.0,2400],["2023-05-25",10000.0,10550.0,10000.0,10550.0,200],["2023-05-26",9840.0,10750.0,9840.0,10750.0,400],["2023-05-29",10300.0,10800.0,10000.0,10800.0,1700],["2023-05-30",10100.0,11150.0,10050.0,11150.0,2600],["2023-05-31",10400.0,10950.0,10400.0,10950.0,3400],["2023-06-01",10200.0,10200.0,10200.0,10200.0,2500],["2023-06-02",10300.0,10300.0,10300.0,10300.0,400],["2023-06-05",10300.0,10300.0,10300.0,10300.0,0],["2023-06-06",10300.0,10300.0,10300.0,10300.0,0],["2023-06-07",10300.0,10300.0,10300.0,10300.0,0],["2023-06-08",10000.0,10500.0,10000.0,10300.0,600],["2023-06-09",10250.0,10250.0,10250.0,10250.0,300],["2023-06-12",10250.0,10250.0,10250.0,10250.0,0],["2023-06-13",10250.0,10250.0,10250.0,10250.0,0],["2023-06-14",9580.0,9580.0,9580.0,9580.0,500],["2023-06-15",9580.0,9580.0,9580.0,9580.0,0],["2023-06-16",9690.0,9700.0,9590.0,9590.0,600],["2023-06-19",9590.0,9590.0,9590.0,9590.0,0],["2023-06-20",9590.0,9590.0,9260.0,9590.0,2100],["2023-06-21",9790.0,9800.0,9790.0,9800.0,200],["2023-06-22",9880.0,9880.0,9880.0,9880.0,100],["2023-06-23",9800.0,9900.0,9800.0,9800.0,400],["2023-06-26",10250.0,10250.0,10000.0,10000.0,1000],["2023-06-27",9720.0,9720.0,9720.0,9720.0,100],["2023-06-28",9720.0,9720.0,9720.0,9720.0,0],["2023-06-29",9720.0,9720.0,9720.0,9720.0,0],["2023-06-30",9600.0,9600.0,9600.0,9600.0,300],["2023-07-03",9700.0,9700.0,9700.0,9700.0,100],["2023-07-04",9800.0,9810.0,9800.0,9800.0,600],["2023-07-05",9800.0,9800.0,9800.0,9800.0,0],["2023-07-06",9800.0,9800.0,9800.0,9800.0,0],["2023-07-07",9800.0,9800.0,9800.0,9800.0,0],["2023-07-10",9120.0,10250.0,9120.0,10250.0,600],["2023-07-11",10000.0,10000.0,9620.0,9650.0,1700],["2023-07-12",9650.0,9650.0,9650.0,9650.0,0],["2023-07-13",9700.0,9700.0,9500.0,9500.0,700],["2023-07-14",9500.0,9700.0,9500.0,9700.0,200],["2023-07-17",9110.0,9800.0,9110.0,9700.0,3600],["2023-07-18",9900.0,9900.0,9600.0,9600.0,4000],["2023-07-19",9030.0,9030.0,9030.0,9030.0,100],["2023-07-20",9540.0,9590.0,9500.0,9590.0,2000],["2023-07-21",9590.0,9590.0,9590.0,9590.0,0],["2023-07-24",9680.0,9680.0,9680.0,9680.0,500],["2023-07-25",9800.0,9820.0,9750.0,9750.0,3400],["2023-07-26",9900.0,9900.0,9800.0,9800.0,800],["2023-07-27",9800.0,9800.0,9800.0,9800.0,100],["2023-07-28",10000.0,10000.0,10000.0,10000.0,1100],["2023-07-31",10000.0,10000.0,10000.0,10000.0,100],["2023-08-01",10000.0,10000.0,10000.0,10000.0,0],["2023-08-02",10000.0,10000.0,9420.0,9450.0,1200],["2023-08-03",9500.0,9600.0,9500.0,9600.0,1100],["2023-08-04",9580.0,9600.0,9580.0,9600.0,600],["2023-08-07",9600.0,9600.0,9600.0,9600.0,100],["2023-08-08",9900.0,9900.0,9900.0,9900.0,100],["2023-08-09",9900.0,9900.0,9900.0,9900.0,0],["2023-08-10",9900.0,9900.0,9890.0,9900.0,300],["2023-08-11",9900.0,9900.0,9900.0,9900.0,0],["2023-08-14",9900.0,9900.0,9900.0,9900.0,0],["2023-08-15",9900.0,9900.0,9900.0,9900.0,0],["2023-08-16",9900.0,9900.0,9900.0,9900.0,0],["2023-08-17",9900.0,9900.0,9900.0,9900.0,1100],["2023-08-18",9900.0,9900.0,9800.0,9800.0,300],["2023-08-21",9800.0,9800.0,9600.0,9600.0,2317400],["2023-08-22",9000.0,9000.0,9000.0,9000.0,100],["2023-08-23",9630.0,9630.0,9600.0,9600.0,700],["2023-08-24",9600.0,9600.0,9600.0,9600.0,0],["2023-08-25",9600.0,9600.0,9600.0,9600.0,0],["2023-08-28",9500.0,9500.0,9500.0,9500.0,300],["2023-08-29",9990.0,9990.0,9990.0,9990.0,100],["2023-08-30",9600.0,9600.0,9600.0,9600.0,1000],["2023-08-31",9600.0,9600.0,9600.0,9600.0,0],["2023-09-05",10000.0,10000.0,9700.0,9700.0,1800],["2023-09-06",9700.0,9700.0,9700.0,9700.0,0],["2023-09-07",9050.0,9060.0,9040.0,9050.0,1100],["2023-09-08",9680.0,9680.0,9670.0,9670.0,300],["2023-09-11",10000.0,10000.0,9130.0,9130.0,596958],["2023-09-12",9130.0,9150.0,9130.0,9150.0,300],["2023-09-13",9150.0,9150.0,9150.0,9150.0,0],["2023-09-14",9500.0,9500.0,9500.0,9500.0,100],["2023-09-15",9500.0,9500.0,9400.0,9400.0,1100],["2023-09-18",8860.0,9400.0,8850.0,9400.0,300],["2023-09-19",9500.0,9500.0,9400.0,9400.0,600],["2023-09-20",9900.0,9900.0,9700.0,9700.0,400],["2023-09-21",9030.0,9500.0,9030.0,9300.0,400],["2023-09-22",9300.0,9300.0,9300.0,9300.0,0],["2023-09-25",9300.0,9300.0,9300.0,9300.0,0],["2023-09-26",9300.0,9300.0,9300.0,9300.0,0],["2023-09-27",8710.0,9900.0,8710.0,9900.0,1100],["2023-09-28",9790.0,9790.0,9790.0,9790.0,100],["2023-09-29",9300.0,9300.0,9120.0,9120.0,700],["2023-10-02",8500.0,9690.0,8500.0,9690.0,200],["2023-10-03",9690.0,9690.0,9690.0,9690.0,0],["2023-10-04",9690.0,9690.0,9690.0,9690.0,0],["2023-10-05",9690.0,9690.0,9690.0,9690.0,0],["2023-10-06",9020.0,9020.0,9020.0,9020.0,500],["2023-10-09",9400.0,9400.0,9400.0,9400.0,100],["2023-10-10",9900.0,9900.0,9900.0,9900.0,100],["2023-10-11",9900.0,9900.0,9900.0,9900.0,0],["2023-10-12",9210.0,10000.0,9210.0,10000.0,200],["2023-10-13",9300.0,9500.0,9300.0,9400.0,300],["2023-10-16",9300.0,9300.0,8810.0,8810.0,300],["2023-10-17",8650.0,8900.0,8650.0,8900.0,200],["2023-10-18",8900.0,8900.0,8900.0,8900.0,0],["2023-10-19",8280.0,9300.0,8280.0,9300.0,300],["2023-10-20",9900.0,9900.0,9880.0,9900.0,7800],["2023-10-23",10200.0,10200.0,9300.0,9300.0,1400],["2023-10-24",8650.0,9700.0,8650.0,9700.0,200],["2023-10-25",9050.0,9050.0,9050.0,9050.0,100],["2023-10-26",8500.0,8510.0,8500.0,8500.0,1900],["2023-10-27",8110.0,9000.0,8110.0,9000.0,400],["2023-10-30",9000.0,9000.0,9000.0,9000.0,0],["2023-10-31",8500.0,8500.0,8500.0,8500.0,100],["2023-11-01",8010.0,8100.0,8010.0,8100.0,200],["2023-11-02",8100.0,8100.0,8100.0,8100.0,0],["2023-11-03",7600.0,7600.0,7600.0,7600.0,600],["2023-11-06",8050.0,8050.0,8050.0,8050.0,400],["2023-11-07",8050.0,8050.0,8050.0,8050.0,0],["2023-11-08",8050.0,8050.0,8050.0,8050.0,600],["2023-11-09",7650.0,8500.0,7500.0,8500.0,1900],["2023-11-10",8900.0,8900.0,8900.0,8900.0,100],["2023-11-13",9300.0,9300.0,9300.0,9300.0,100],["2023-11-14",8650.0,9300.0,8650.0,9300.0,2300],["2023-11-15",9900.0,9900.0,9850.0,9900.0,1100],["2023-11-16",9210.0,9210.0,9210.0,9210.0,100],["2023-11-17",9210.0,9210.0,8570.0,9000.0,1100],["2023-11-20",8380.0,8380.0,8380.0,8380.0,100],["2023-11-21",8380.0,8380.0,8380.0,8380.0,0],["2023-11-22",7900.0,8900.0,7800.0,8900.0,1500],["2023-11-23",8900.0,8900.0,8900.0,8900.0,0],["2023-11-24",8900.0,8900.0,8900.0,8900.0,0],["2023-11-27",8900.0,8900.0,8900.0,8900.0,100],["2023-11-28",8280.0,8900.0,8280.0,8900.0,300],["2023-11-29",8900.0,8900.0,8900.0,8900.0,0],["2023-11-30",8900.0,8900.0,8900.0,8900.0,0],["2023-12-01",9130.0,9130.0,9130.0,9130.0,100],["2023-12-04",8500.0,9300.0,8500.0,9300.0,200],["2023-12-05",9300.0,9300.0,9300.0,9300.0,0],["2023-12-06",9300.0,9300.0,9200.0,9200.0,200],["2023-12-07",9200.0,9200.0,9200.0,9200.0,0],["2023-12-08",9200.0,9200.0,9200.0,9200.0,0],["2023-12-11",9200.0,9200.0,9200.0,9200.0,0],["2023-12-12",9200.0,9200.0,9200.0,9200.0,0],["2023-12-13",9200.0,9200.0,9200.0,9200.0,0],["2023-12-14",9200.0,9200.0,9200.0,9200.0,100],["2023-12-15",9200.0,9200.0,9200.0,9200.0,0],["2023-12-18",9200.0,9200.0,9200.0,9200.0,0],["2023-12-19",9200.0,9200.0,9200.0,9200.0,0],["2023-12-20",9200.0,9200.0,9200.0,9200.0,100],["2023-12-21",9200.0,9200.0,9200.0,9200.0,0],["2023-12-22",9100.0,9100.0,9000.0,9000.0,900],["2023-12-25",9000.0,9000.0,9000.0,9000.0,0],["2023-12-26",9000.0,9000.0,8900.0,8900.0,300],["2023-12-27",8900.0,8900.0,8900.0,8900.0,0],["2023-12-28",8300.0,8300.0,8300.0,8300.0,100],["2023-12-29",8300.0,8300.0,8300.0,8300.0,0],["2024-01-02",7860.0,8500.0,7860.0,8500.0,200],["2024-01-03",7950.0,8900.0,7910.0,8900.0,1700],["2024-01-04",8900.0,8900.0,8900.0,8900.0,0],["2024-01-05",8300.0,8930.0,8290.0,8290.0,600],["2024-01-08",8090.0,8540.0,8090.0,8540.0,500],["2024-01-09",8540.0,8540.0,8540.0,8540.0,100],["2024-01-10",8620.0,9130.0,8620.0,9130.0,6900],["2024-01-11",9760.0,9760.0,8530.0,9500.0,5400],["2024-01-12",10000.0,10100.0,8850.0,10000.0,2200],["2024-01-15",9300.0,10000.0,9300.0,10000.0,2500],["2024-01-16",9300.0,9500.0,9300.0,9500.0,200],["2024-01-17",9500.0,9500.0,9500.0,9500.0,0],["2024-01-18",9110.0,9110.0,9110.0,9110.0,500],["2024-01-19",8480.0,9000.0,8480.0,8480.0,4400],["2024-01-22",7890.0,8800.0,7890.0,8800.0,1400],["2024-01-23",8800.0,8800.0,8800.0,8800.0,0],["2024-01-24",8200.0,8200.0,8200.0,8200.0,100],["2024-01-25",8200.0,8200.0,8200.0,8200.0,0],["2024-01-26",7650.0,8200.0,7650.0,8200.0,3900],["2024-01-29",8190.0,8190.0,8190.0,8190.0,100],["2024-01-30",8190.0,8190.0,8190.0,8190.0,0],["2024-01-31",8190.0,8190.0,8190.0,8190.0,0],["2024-02-01",7700.0,8600.0,7700.0,8600.0,500],["2024-02-02",8600.0,8600.0,8600.0,8600.0,0],["2024-02-05",8600.0,8600.0,8600.0,8600.0,3000],["2024-02-06",8600.0,8600.0,8600.0,8600.0,0],["2024-02-07",9000.0,9000.0,9000.0,9000.0,100],["2024-02-15",9000.0,9000.0,9000.0,9000.0,0],["2024-02-16",8380.0,8900.0,8370.0,8900.0,3700],["2024-02-19",8900.0,8900.0,8900.0,8900.0,0],["2024-02-20",8400.0,8400.0,8400.0,8400.0,900],["2024-02-21",8400.0,8400.0,8400.0,8400.0,0],["2024-02-22",8400.0,8400.0,8400.0,8400.0,600],["2024-02-23",8400.0,8400.0,8400.0,8400.0,0],["2024-02-26",8400.0,8400.0,8400.0,8400.0,0],["2024-02-27",8400.0,8400.0,8400.0,8400.0,0],["2024-02-28",8400.0,8400.0,8400.0,8400.0,100],["2024-02-29",8400.0,8400.0,8400.0,8400.0,0],["2024-03-01",8400.0,8400.0,8400.0,8400.0,1000],["2024-03-04",7870.0,8100.0,7870.0,8100.0,2100],["2024-03-05",8010.0,8390.0,8000.0,8380.0,1000],["2024-03-06",8050.0,8300.0,8050.0,8300.0,200],["2024-03-07",8700.0,8700.0,8690.0,8690.0,200],["2024-03-08",8690.0,8690.0,8690.0,8690.0,0],["2024-03-11",8100.0,8900.0,8100.0,8900.0,2800],["2024-03-12",9500.0,9500.0,9000.0,9000.0,200],["2024-03-13",9000.0,9000.0,9000.0,9000.0,0],["2024-03-14",9000.0,9000.0,9000.0,9000.0,0],["2024-03-15",9000.0,9000.0,9000.0,9000.0,0],["2024-03-18",8410.0,8410.0,8370.0,8400.0,1100],["2024-03-19",8400.0,8400.0,8400.0,8400.0,0],["2024-03-20",8900.0,8900.0,8700.0,8700.0,200],["2024-03-21",8700.0,8700.0,8700.0,8700.0,0],["2024-03-22",8700.0,8700.0,8700.0,8700.0,0],["2024-03-25",8700.0,8700.0,8700.0,8700.0,0],["2024-03-26",8700.0,8700.0,8700.0,8700.0,0],["2024-03-27",8150.0,9000.0,8150.0,8900.0,300],["2024-03-28",8900.0,8900.0,8900.0,8900.0,0],["2024-03-29",8300.0,9000.0,8300.0,9000.0,200],["2024-04-01",8400.0,8400.0,8400.0,8400.0,100],["2024-04-02",8620.0,8620.0,8620.0,8620.0,100],["2024-04-03",8610.0,8610.0,8610.0,8610.0,800],["2024-04-04",8610.0,8610.0,8610.0,8610.0,0],["2024-04-05",8610.0,8610.0,8610.0,8610.0,0],["2024-04-08",8100.0,9150.0,8010.0,9150.0,1500],["2024-04-09",9150.0,9150.0,9150.0,9150.0,0],["2024-04-10",9150.0,9150.0,9150.0,9150.0,0],["2024-04-11",8510.0,8990.0,8510.0,8990.0,300],["2024-04-12",8600.0,8600.0,8380.0,8400.0,700],["2024-04-15",8400.0,8400.0,8400.0,8400.0,0],["2024-04-16",8400.0,8400.0,8400.0,8400.0,0],["2024-04-17",8400.0,8400.0,8400.0,8400.0,0],["2024-04-19",7850.0,8000.0,7850.0,8000.0,200],["2024-04-22",7500.0,7830.0,7440.0,7440.0,6400],["2024-04-23",6930.0,7960.0,6930.0,7940.0,7900],["2024-04-24",7400.0,7940.0,7390.0,7940.0,2100],["2024-04-25",7400.0,7800.0,7390.0,7800.0,1900],["2024-04-26",7260.0,7930.0,7260.0,7930.0,3800],["2024-05-02",7930.0,7930.0,7930.0,7930.0,0],["2024-05-03",7380.0,7900.0,7380.0,7390.0,1100],["2024-05-06",7390.0,7390.0,7390.0,7390.0,0],["2024-05-07",7390.0,7390.0,7390.0,7390.0,100],["2024-05-08",7390.0,7800.0,7300.0,7400.0,1000],["2024-05-09",7400.0,7400.0,7400.0,7400.0,200],["2024-05-10",7400.0,7400.0,7400.0,7400.0,0],["2024-05-13",7400.0,7400.0,7400.0,7400.0,0],["2024-05-14",7100.0,7130.0,7100.0,7130.0,200],["2024-05-15",7300.0,7300.0,7300.0,7300.0,600],["2024-05-16",7300.0,7300.0,7300.0,7300.0,100],["2024-05-17",7300.0,7700.0,7300.0,7700.0,1000],["2024-05-20",7700.0,8100.0,7700.0,8100.0,400],["2024-05-21",8100.0,8100.0,8100.0,8100.0,201214],["2024-05-22",8000.0,8000.0,8000.0,8000.0,100],["2024-05-23",8000.0,8000.0,8000.0,8000.0,0],["2024-05-24",7450.0,8000.0,7450.0,8000.0,1000],["2024-05-27",8000.0,8000.0,8000.0,8000.0,0],["2024-05-28",8000.0,8000.0,8000.0,8000.0,0],["2024-05-29",8000.0,8000.0,8000.0,8000.0,200],["2024-05-30",7500.0,8000.0,7500.0,8000.0,14100],["2024-05-31",8000.0,8500.0,7710.0,8300.0,800],["2024-06-03",8300.0,8300.0,8300.0,8300.0,0],["2024-06-04",8300.0,8300.0,8300.0,8300.0,0],["2024-06-05",7750.0,7750.0,7750.0,7750.0,500],["2024-06-06",7220.0,8280.0,7220.0,8280.0,1400],["2024-06-07",8280.0,8280.0,8280.0,8280.0,0],["2024-06-10",8280.0,8280.0,8280.0,8280.0,0],["2024-06-11",8280.0,8280.0,8280.0,8280.0,0],["2024-06-12",8280.0,8280.0,8280.0,8280.0,0],["2024-06-13",8280.0,8280.0,8280.0,8280.0,0],["2024-06-14",8280.0,8280.0,8280.0,8280.0,200],["2024-06-17",7720.0,8000.0,7720.0,7720.0,1100],["2024-06-18",7720.0,7720.0,7720.0,7720.0,0],["2024-06-19",7720.0,7720.0,7720.0,7720.0,0],["2024-06-20",7720.0,7720.0,7720.0,7720.0,400],["2024-06-21",7990.0,8000.0,7180.0,7900.0,1400],["2024-06-24",7900.0,7900.0,7900.0,7900.0,1300],["2024-06-25",8000.0,8000.0,8000.0,8000.0,100],["2024-06-26",7440.0,7990.0,7440.0,7990.0,1800],["2024-06-27",7990.0,7990.0,7990.0,7990.0,0],["2024-06-28",7440.0,7980.0,7440.0,7980.0,200],["2024-07-01",7450.0,7450.0,7440.0,7440.0,700],["2024-07-02",7440.0,7440.0,7440.0,7440.0,3800],["2024-07-03",7800.0,7800.0,7460.0,7460.0,400],["2024-07-04",7950.0,7950.0,7950.0,7950.0,100],["2024-07-05",7990.0,7990.0,7800.0,7900.0,3100],["2024-07-08",7900.0,7900.0,7900.0,7900.0,0],["2024-07-09",7400.0,7400.0,7400.0,7400.0,200],["2024-07-10",7900.0,7900.0,7900.0,7900.0,300],["2024-07-11",8000.0,8000.0,8000.0,8000.0,600],["2024-07-12",8000.0,8000.0,8000.0,8000.0,900],["2024-07-15",8000.0,8000.0,8000.0,8000.0,2300],["2024-07-16",8000.0,8000.0,8000.0,8000.0,0],["2024-07-17",7980.0,7980.0,7980.0,7980.0,100],["2024-07-18",7980.0,7980.0,7980.0,7980.0,0],["2024-07-19",7980.0,7980.0,7980.0,7980.0,0],["2024-07-22",7980.0,7980.0,7980.0,7980.0,0],["2024-07-23",7980.0,7980.0,7980.0,7980.0,0],["2024-07-24",7980.0,7980.0,7980.0,7980.0,0],["2024-07-25",7980.0,7980.0,7980.0,7980.0,0],["2024-07-26",7980.0,7980.0,7980.0,7980.0,0],["2024-07-29",7430.0,8400.0,7430.0,7600.0,600],["2024-07-30",7600.0,7600.0,7600.0,7600.0,0],["2024-07-31",7600.0,7600.0,7600.0,7600.0,0],["2024-08-01",7070.0,7070.0,7070.0,7070.0,100],["2024-08-02",6580.0,7490.0,6580.0,7490.0,1100],["2024-08-05",7490.0,7490.0,7490.0,7490.0,200],["2024-08-06",7980.0,7980.0,7980.0,7980.0,100],["2024-08-07",8460.0,8460.0,8460.0,8460.0,100],["2024-08-08",7870.0,7900.0,7870.0,7900.0,1200],["2024-08-09",7800.0,7800.0,7800.0,7800.0,100],["2024-08-12",7800.0,7800.0,7800.0,7800.0,0],["2024-08-13",7800.0,7800.0,7800.0,7800.0,0],["2024-08-14",7800.0,7800.0,7800.0,7800.0,0],["2024-08-15",7800.0,7800.0,7800.0,7800.0,0],["2024-08-16",7700.0,8200.0,7700.0,8200.0,300],["2024-08-19",8200.0,8200.0,8200.0,8200.0,100],["2024-08-20",8200.0,8200.0,8200.0,8200.0,0],["2024-08-21",7630.0,7630.0,7630.0,7630.0,200],["2024-08-22",7100.0,8140.0,7100.0,7900.0,500],["2024-08-23",7900.0,7900.0,7900.0,7900.0,100],["2024-08-26",7900.0,7900.0,7900.0,7900.0,0],["2024-08-27",7900.0,7900.0,7900.0,7900.0,0],["2024-08-28",7350.0,7360.0,7350.0,7360.0,200],["2024-08-29",6860.0,6860.0,6860.0,6860.0,100],["2024-08-30",6860.0,7340.0,6860.0,6860.0,1600],["2024-09-04",6390.0,7090.0,6390.0,7090.0,200],["2024-09-05",7400.0,7400.0,7400.0,7400.0,100],["2024-09-06",7400.0,7400.0,7400.0,7400.0,0],["2024-09-09",6890.0,7300.0,6890.0,7000.0,900],["2024-09-10",7000.0,7000.0,7000.0,7000.0,0],["2024-09-11",6520.0,6520.0,6520.0,6520.0,100],["2024-09-12",6090.0,6890.0,6090.0,6890.0,200],["2024-09-13",6890.0,6890.0,6890.0,6890.0,0],["2024-09-16",6410.0,6880.0,6410.0,6880.0,800],["2024-09-17",7300.0,7300.0,7300.0,7300.0,290100],["2024-09-18",7790.0,7790.0,7200.0,7200.0,300],["2024-09-19",6800.0,7600.0,6700.0,7600.0,290700],["2024-09-20",7710.0,7710.0,7080.0,7080.0,400],["2024-09-23",7080.0,7080.0,7080.0,7080.0,0],["2024-09-24",7080.0,7500.0,6590.0,7500.0,400],["2024-09-25",7500.0,7500.0,7500.0,7500.0,200],["2024-09-26",7500.0,7500.0,7500.0,7500.0,0],["2024-09-27",7200.0,7200.0,7200.0,7200.0,300],["2024-09-30",7200.0,7200.0,7200.0,7200.0,0],["2024-10-01",6700.0,7680.0,6700.0,7680.0,200],["2024-10-02",7680.0,7680.0,7680.0,7680.0,0],["2024-10-03",7680.0,7680.0,7680.0,7680.0,0],["2024-10-04",7680.0,7680.0,7680.0,7680.0,0],["2024-10-07",7150.0,8000.0,7150.0,8000.0,500],["2024-10-08",8000.0,8000.0,8000.0,8000.0,0],["2024-10-09",8000.0,8000.0,8000.0,8000.0,0],["2024-10-10",8000.0,8000.0,8000.0,8000.0,0],["2024-10-11",8000.0,8000.0,8000.0,8000.0,0],["2024-10-14",8000.0,8000.0,8000.0,8000.0,0],["2024-10-15",8000.0,8000.0,8000.0,8000.0,0],["2024-10-16",8000.0,8000.0,8000.0,8000.0,0],["2024-10-17",8000.0,8000.0,8000.0,8000.0,0],["2024-10-18",8500.0,8500.0,8400.0,8400.0,200],["2024-10-21",8400.0,8400.0,8400.0,8400.0,0],["2024-10-22",8400.0,8400.0,8400.0,8400.0,0],["2024-10-23",8400.0,8400.0,8400.0,8400.0,0],["2024-10-24",8400.0,8400.0,8400.0,8400.0,0],["2024-10-25",8400.0,8500.0,8400.0,8500.0,1300],["2024-10-28",8500.0,8500.0,8500.0,8500.0,0],["2024-10-29",7910.0,8500.0,7910.0,8500.0,200],["2024-10-30",8000.0,8000.0,8000.0,8000.0,1000],["2024-10-31",8000.0,8000.0,8000.0,8000.0,0],["2024-11-01",7440.0,8000.0,7440.0,8000.0,800],["2024-11-04",8000.0,8000.0,8000.0,8000.0,0],["2024-11-05",8000.0,8000.0,8000.0,8000.0,0],["2024-11-06",7900.0,8500.0,7900.0,8400.0,400],["2024-11-07",8400.0,8400.0,8400.0,8400.0,0],["2024-11-08",8400.0,8400.0,8400.0,8400.0,0],["2024-11-11",8400.0,8400.0,8400.0,8400.0,0],["2024-11-12",8400.0,8400.0,8400.0,8400.0,0],["2024-11-13",8400.0,8400.0,8400.0,8400.0,0],["2024-11-14",8400.0,8400.0,8400.0,8400.0,0],["2024-11-15",8400.0,8400.0,8400.0,8400.0,0],["2024-11-18",8400.0,8400.0,8400.0,8400.0,0],["2024-11-19",7820.0,8300.0,7820.0,8300.0,300],["2024-11-20",8300.0,8300.0,8300.0,8300.0,0],["2024-11-21",7720.0,8300.0,7720.0,8200.0,2500],["2024-11-22",8200.0,8200.0,8200.0,8200.0,0],["2024-11-25",8200.0,8200.0,8200.0,8200.0,0],["2024-11-26",8200.0,8200.0,8200.0,8200.0,0],["2024-11-27",8200.0,8200.0,8200.0,8200.0,0],["2024-11-28",8200.0,8200.0,8200.0,8200.0,0],["2024-11-29",8200.0,8200.0,8200.0,8200.0,0],["2024-12-02",8200.0,8200.0,8200.0,8200.0,0],["2024-12-03",8200.0,8200.0,8200.0,8200.0,0],["2024-12-04",8200.0,8200.0,8200.0,8200.0,0],["2024-12-05",7630.0,8700.0,7630.0,8700.0,600],["2024-12-06",8900.0,9000.0,8790.0,8790.0,2100],["2024-12-09",8790.0,8790.0,8790.0,8790.0,2200],["2024-12-10",8790.0,8790.0,8790.0,8790.0,0],["2024-12-11",8180.0,8180.0,8180.0,8180.0,700],["2024-12-12",7700.0,7700.0,7700.0,7700.0,1400],["2024-12-13",7700.0,7700.0,7700.0,7700.0,0],["2024-12-16",7700.0,7700.0,7700.0,7700.0,0],["2024-12-17",7700.0,8210.0,7170.0,8210.0,2400],["2024-12-18",8210.0,8210.0,8210.0,8210.0,100],["2024-12-19",8210.0,8210.0,8210.0,8210.0,0],["2024-12-20",8210.0,8210.0,8210.0,8210.0,0],["2024-12-23",7640.0,8210.0,7640.0,8210.0,200],["2024-12-24",8210.0,8210.0,8210.0,8210.0,0],["2024-12-25",8210.0,8210.0,8210.0,8210.0,0],["2024-12-26",8210.0,8210.0,8210.0,8210.0,0],["2024-12-27",8210.0,8210.0,8210.0,8210.0,0],["2024-12-30",8210.0,8210.0,8210.0,8210.0,0],["2024-12-31",8210.0,8210.0,8210.0,8210.0,0],["2025-01-02",8210.0,8210.0,8210.0,8210.0,0],["2025-01-03",8210.0,8210.0,8210.0,8210.0,0],["2025-01-06",8210.0,8210.0,8210.0,8210.0,0],["2025-01-07",8210.0,8210.0,8210.0,8210.0,0],["2025-01-08",8210.0,8210.0,8210.0,8210.0,0],["2025-01-09",8200.0,8200.0,8200.0,8200.0,100],["2025-01-10",8200.0,8200.0,8200.0,8200.0,0],["2025-01-13",8200.0,8200.0,8200.0,8200.0,100],["2025-01-14",8200.0,8200.0,8200.0,8200.0,0],["2025-01-15",8200.0,8200.0,8200.0,8200.0,0],["2025-01-16",8000.0,8000.0,8000.0,8000.0,100],["2025-01-17",7460.0,7460.0,7460.0,7460.0,100],["2025-01-20",7980.0,7980.0,7910.0,7910.0,200],["2025-01-21",8400.0,8400.0,8400.0,8400.0,100],["2025-01-22",8400.0,8400.0,8400.0,8400.0,0],["2025-01-23",8400.0,8400.0,8400.0,8400.0,0],["2025-01-24",8400.0,8400.0,8400.0,8400.0,0],["2025-02-03",7820.0,8380.0,7820.0,8380.0,300],["2025-02-04",8380.0,8380.0,8380.0,8380.0,0],["2025-02-05",8380.0,8380.0,8380.0,8380.0,0],["2025-02-06",8380.0,8380.0,8380.0,8380.0,0],["2025-02-07",8380.0,8380.0,8380.0,8380.0,0],["2025-02-10",8380.0,8380.0,8380.0,8380.0,0],["2025-02-11",8380.0,8380.0,8380.0,8380.0,0],["2025-02-12",8380.0,8380.0,8380.0,8380.0,0],["2025-02-13",8380.0,8380.0,8380.0,8380.0,0],["2025-02-14",8380.0,8380.0,8380.0,8380.0,0],["2025-02-17",8380.0,8380.0,8380.0,8380.0,0],["2025-02-18",8380.0,8380.0,8380.0,8380.0,0],["2025-02-19",8380.0,8380.0,8380.0,8380.0,100],["2025-02-20",8100.0,8100.0,8100.0,8100.0,900],["2025-02-21",7540.0,8100.0,7540.0,8100.0,200],["2025-02-24",7540.0,8100.0,7540.0,8100.0,200],["2025-02-25",8100.0,8100.0,8100.0,8100.0,800],["2025-02-26",8100.0,8100.0,8100.0,8100.0,0],["2025-02-27",8100.0,8500.0,8100.0,8500.0,300],["2025-02-28",8500.0,8500.0,8500.0,8500.0,0],["2025-03-03",8500.0,8500.0,8500.0,8500.0,0],["2025-03-04",8500.0,8500.0,8500.0,8500.0,0],["2025-03-05",8500.0,8500.0,8500.0,8500.0,0],["2025-03-06",8500.0,8500.0,8500.0,8500.0,0],["2025-03-07",8500.0,8500.0,8500.0,8500.0,0],["2025-03-10",7910.0,7910.0,7910.0,7910.0,100],["2025-03-11",7910.0,7910.0,7910.0,7910.0,0],["2025-03-12",7910.0,7910.0,7910.0,7910.0,0],["2025-03-13",7910.0,7910.0,7910.0,7910.0,0],["2025-03-14",7910.0,7910.0,7910.0,7910.0,0],["2025-03-17",7910.0,7910.0,7910.0,7910.0,0],["2025-03-18",7910.0,7910.0,7910.0,7910.0,0],["2025-03-19",7900.0,8350.0,7900.0,8350.0,600],["2025-03-20",8350.0,8350.0,8350.0,8350.0,0],["2025-03-21",8350.0,8350.0,8350.0,8350.0,0],["2025-03-24",8350.0,8350.0,8350.0,8350.0,0],["2025-03-25",8350.0,8350.0,8350.0,8350.0,0],["2025-03-26",8350.0,8350.0,8350.0,8350.0,0],["2025-03-27",8350.0,8350.0,8350.0,8350.0,0],["2025-03-28",8350.0,8350.0,8350.0,8350.0,0],["2025-03-31",8350.0,8350.0,8350.0,8350.0,0],["2025-04-01",7770.0,7770.0,7770.0,7770.0,200],["2025-04-02",7770.0,8300.0,7770.0,8300.0,400],["2025-04-03",8300.0,8300.0,8300.0,8300.0,0],["2025-04-04",8300.0,8300.0,8300.0,8300.0,0],["2025-04-08",8250.0,8250.0,8250.0,8250.0,100],["2025-04-09",8240.0,8240.0,8240.0,8240.0,100],["2025-04-10",8230.0,8800.0,8230.0,8800.0,4700],["2025-04-11",8800.0,8800.0,8800.0,8800.0,0],["2025-04-14",8800.0,8800.0,8800.0,8800.0,0],["2025-04-15",8800.0,8800.0,8800.0,8800.0,0],["2025-04-16",8800.0,8800.0,8800.0,8800.0,0],["2025-04-17",8800.0,8800.0,8800.0,8800.0,0],["2025-04-18",8800.0,8800.0,8800.0,8800.0,0],["2025-04-21",8800.0,8800.0,8800.0,8800.0,0],["2025-04-22",8190.0,8190.0,8190.0,8190.0,500],["2025-04-23",8300.0,8300.0,8300.0,8300.0,500],["2025-04-24",8300.0,8300.0,8300.0,8300.0,0],["2025-04-25",8300.0,8300.0,8300.0,8300.0,0],["2025-04-28",8300.0,8300.0,8300.0,8300.0,200],["2025-04-29",7720.0,7720.0,7720.0,7720.0,100],["2025-05-05",7200.0,8190.0,7190.0,8190.0,1500],["2025-05-06",8190.0,8190.0,8190.0,8190.0,0],["2025-05-07",8190.0,8190.0,8190.0,8190.0,0],["2025-05-08",7640.0,7640.0,7630.0,7630.0,1100],["2025-05-09",7630.0,7630.0,7630.0,7630.0,200],["2025-05-12",7630.0,7630.0,7630.0,7630.0,0],["2025-05-13",7100.0,8150.0,7100.0,7600.0,1400],["2025-05-14",7200.0,7200.0,7200.0,7200.0,200],["2025-05-15",7200.0,7200.0,7200.0,7200.0,0],["2025-05-16",7200.0,7200.0,7200.0,7200.0,0],["2025-05-19",7200.0,7200.0,7200.0,7200.0,0],["2025-05-20",7200.0,7200.0,7200.0,7200.0,0],["2025-05-21",7200.0,7200.0,7200.0,7200.0,0],["2025-05-22",7200.0,7200.0,7200.0,7200.0,0],["2025-05-23",7200.0,7200.0,7200.0,7200.0,0],["2025-05-26",7200.0,7200.0,7200.0,7200.0,0],["2025-05-27",7200.0,7600.0,7000.0,7600.0,600],["2025-05-28",7600.0,8090.0,7600.0,8090.0,1000],["2025-05-29",8500.0,8650.0,7600.0,8600.0,9200],["2025-05-30",8600.0,9200.0,8500.0,9100.0,4900],["2025-06-02",9150.0,9730.0,9100.0,9100.0,7700],["2025-06-03",8480.0,9730.0,8480.0,9730.0,3100],["2025-06-04",9050.0,9730.0,9050.0,9730.0,200],["2025-06-05",9730.0,9730.0,9730.0,9730.0,0],["2025-06-06",9730.0,9730.0,9730.0,9730.0,0],["2025-06-09",9730.0,9730.0,9730.0,9730.0,0],["2025-06-10",9730.0,9730.0,9730.0,9730.0,0],["2025-06-11",9730.0,9730.0,9730.0,9730.0,0],["2025-06-12",9730.0,9730.0,9730.0,9730.0,0],["2025-06-13",9050.0,9050.0,9050.0,9050.0,200],["2025-06-16",9050.0,9050.0,9050.0,9050.0,0],["2025-06-17",9050.0,9050.0,9050.0,9050.0,0],["2025-06-18",9050.0,9050.0,9050.0,9050.0,0],["2025-06-19",9050.0,9050.0,9050.0,9050.0,0],["2025-06-20",9050.0,9050.0,9050.0,9050.0,0],["2025-06-23",8420.0,8420.0,8420.0,8420.0,2300],["2025-06-24",7840.0,9000.0,7840.0,8600.0,11600],["2025-06-25",8600.0,8600.0,8600.0,8600.0,200],["2025-06-26",8000.0,8500.0,8000.0,8000.0,2600],["2025-06-27",8520.0,8520.0,7450.0,8440.0,6000],["2025-06-30",8440.0,8440.0,8440.0,8440.0,0],["2025-07-01",7850.0,7860.0,7850.0,7860.0,200],["2025-07-02",7840.0,7840.0,7650.0,7710.0,1900],["2025-07-03",7700.0,7700.0,7700.0,7700.0,1000],["2025-07-04",7700.0,7700.0,7700.0,7700.0,200],["2025-07-07",7460.0,7460.0,7460.0,7460.0,1200],["2025-07-08",7750.0,7750.0,7750.0,7750.0,400],["2025-07-09",7510.0,7510.0,7510.0,7510.0,100],["2025-07-10",7510.0,7510.0,7510.0,7510.0,0],["2025-07-11",8000.0,8000.0,8000.0,8000.0,1000],["2025-07-14",7600.0,7600.0,7600.0,7600.0,200],["2025-07-15",7600.0,7600.0,7600.0,7600.0,0],["2025-07-16",7600.0,7600.0,7600.0,7600.0,400],["2025-07-17",7800.0,7800.0,7800.0,7800.0,1000],["2025-07-18",7800.0,7800.0,7800.0,7800.0,0],["2025-07-21",7800.0,7800.0,7800.0,7800.0,0],["2025-07-22",7300.0,7300.0,7300.0,7300.0,200],["2025-07-23",7300.0,7300.0,7300.0,7300.0,0],["2025-07-24",7500.0,7500.0,7500.0,7500.0,700],["2025-07-25",7500.0,7500.0,7500.0,7500.0,0],["2025-07-28",7500.0,7500.0,7500.0,7500.0,300],["2025-07-29",7500.0,7500.0,7500.0,7500.0,0],["2025-07-30",7500.0,7500.0,7500.0,7500.0,0],["2025-07-31",7500.0,7500.0,7500.0,7500.0,1600],["2025-08-01",7500.0,7500.0,7500.0,7500.0,0],["2025-08-04",7900.0,7900.0,7900.0,7900.0,100],["2025-08-05",7900.0,7900.0,7900.0,7900.0,0],["2025-08-06",7900.0,7900.0,7900.0,7900.0,0],["2025-08-07",7900.0,7900.0,7900.0,7900.0,0],["2025-08-08",7700.0,7800.0,7700.0,7800.0,200],["2025-08-11",7800.0,7800.0,7800.0,7800.0,200],["2025-08-12",7800.0,7800.0,7800.0,7800.0,1000],["2025-08-13",7260.0,7700.0,7260.0,7600.0,3200],["2025-08-14",7260.0,7260.0,7260.0,7260.0,400],["2025-08-15",7260.0,7260.0,7260.0,7260.0,0],["2025-08-18",7680.0,7680.0,7680.0,7680.0,100],["2025-08-19",7680.0,7680.0,7680.0,7680.0,0],["2025-08-20",7680.0,7680.0,7680.0,7680.0,100],["2025-08-21",7680.0,7680.0,7680.0,7680.0,0],["2025-08-22",7680.0,7680.0,7680.0,7680.0,0],["2025-08-25",7680.0,7680.0,7680.0,7680.0,0],["2025-08-26",7680.0,7680.0,7680.0,7680.0,0],["2025-08-27",7680.0,7680.0,7680.0,7680.0,0],["2025-08-28",7680.0,7680.0,7590.0,7590.0,200],["2025-08-29",7060.0,7700.0,7060.0,7700.0,400],["2025-09-03",7700.0,7700.0,7700.0,7700.0,0],["2025-09-04",7700.0,7700.0,7700.0,7700.0,0],["2025-09-05",7640.0,7640.0,7620.0,7620.0,800],["2025-09-08",7620.0,7700.0,7620.0,7620.0,3900],["2025-09-09",7620.0,8150.0,7620.0,8150.0,7400],["2025-09-10",8720.0,8720.0,8720.0,8720.0,4800],["2025-09-11",9000.0,9330.0,9000.0,9330.0,13600],["2025-09-12",9980.0,9980.0,9900.0,9980.0,12900],["2025-09-15",10650.0,10650.0,10650.0,10650.0,16400],["2025-09-16",11350.0,11350.0,11350.0,11350.0,1400],["2025-09-17",12100.0,12100.0,12100.0,12100.0,6600],["2025-09-18",12900.0,12900.0,12900.0,12900.0,6200],["2025-09-19",12900.0,12900.0,12000.0,12000.0,2500],["2025-09-22",11200.0,11200.0,11200.0,11200.0,1000],["2025-09-23",10450.0,10450.0,10450.0,10450.0,5300],["2025-09-24",9720.0,9720.0,9720.0,9720.0,300],["2025-09-25",9040.0,9040.0,9040.0,9040.0,6400],["2025-09-26",8460.0,9670.0,8450.0,9670.0,5400],["2025-09-29",9000.0,9010.0,9000.0,9000.0,2900],["2025-09-30",8370.0,9630.0,8370.0,9300.0,3400],["2025-10-01",9600.0,9600.0,8650.0,9390.0,17500],["2025-10-02",8740.0,9310.0,8740.0,8740.0,4800],["2025-10-03",8230.0,8780.0,8230.0,8780.0,5700],["2025-10-06",9320.0,9320.0,8700.0,8970.0,1900],["2025-10-07",8650.0,8890.0,8640.0,8890.0,3500],["2025-10-08",8350.0,8350.0,8350.0,8350.0,300],["2025-10-09",8690.0,8690.0,8610.0,8610.0,600],["2025-10-10",8780.0,8780.0,8010.0,8650.0,1900],["2025-10-13",8200.0,8590.0,8050.0,8550.0,2600],["2025-10-14",8640.0,8640.0,8000.0,8290.0,11800],["2025-10-15",7820.0,8180.0,7760.0,8150.0,4500],["2025-10-16",8010.0,8010.0,8000.0,8000.0,1000],["2025-10-17",8190.0,8190.0,7970.0,7970.0,600],["2025-10-20",7970.0,7970.0,7970.0,7970.0,0],["2025-10-21",7970.0,7970.0,7970.0,7970.0,0],["2025-10-22",7600.0,7950.0,7600.0,7790.0,2900],["2025-10-23",7790.0,7790.0,7790.0,7790.0,0],["2025-10-24",8000.0,8000.0,7710.0,7710.0,300],["2025-10-27",7980.0,7980.0,7980.0,7980.0,100],["2025-10-28",7440.0,8000.0,7440.0,7790.0,2800],["2025-10-29",8000.0,8000.0,7300.0,7730.0,3400],["2025-10-30",7890.0,7890.0,7400.0,7460.0,1300],["2025-10-31",7400.0,7400.0,7390.0,7390.0,400],["2025-11-03",7780.0,7780.0,7060.0,7060.0,900],["2025-11-04",7300.0,7480.0,7040.0,7290.0,8100],["2025-11-05",7770.0,7770.0,7400.0,7400.0,1400],["2025-11-06",7880.0,7880.0,7010.0,7790.0,8400],["2025-11-07",7790.0,7810.0,7260.0,7810.0,5300],["2025-11-10",7810.0,7810.0,7810.0,7810.0,600],["2025-11-11",7300.0,7740.0,7270.0,7740.0,3700],["2025-11-12",7740.0,7740.0,7740.0,7740.0,0],["2025-11-13",7740.0,7740.0,7740.0,7740.0,0],["2025-11-14",7740.0,7740.0,7200.0,7590.0,11100],["2025-11-17",7100.0,7780.0,7070.0,7780.0,30900],["2025-11-18",7780.0,7780.0,7240.0,7750.0,5500],["2025-11-19",7250.0,7540.0,7250.0,7540.0,14100],["2025-11-20",7100.0,7120.0,7090.0,7120.0,1600],["2025-11-21",7110.0,7110.0,6900.0,7080.0,2200],["2025-11-24",7060.0,7060.0,7060.0,7060.0,400],["2025-11-25",7020.0,7020.0,7000.0,7000.0,400],["2025-11-26",6950.0,7050.0,6950.0,7050.0,1900],["2025-11-27",7050.0,7050.0,6830.0,7030.0,5300],["2025-11-28",7030.0,7030.0,7000.0,7000.0,1300],["2025-12-01",6550.0,6990.0,6510.0,6990.0,5000],["2025-12-02",6990.0,6990.0,6990.0,6990.0,0],["2025-12-03",6990.0,7010.0,6990.0,6990.0,1800],["2025-12-04",6550.0,7090.0,6550.0,7090.0,1700],["2025-12-05",7100.0,7290.0,7100.0,7290.0,3700],["2025-12-08",7290.0,7290.0,7290.0,7290.0,0],["2025-12-09",6800.0,7150.0,6800.0,7150.0,1100],["2025-12-10",7150.0,7150.0,7150.0,7150.0,0],["2025-12-11",6710.0,7090.0,6650.0,7090.0,10200],["2025-12-12",7090.0,7090.0,7090.0,7090.0,0],["2025-12-15",6610.0,6850.0,6610.0,6850.0,1400],["2025-12-16",6850.0,6850.0,6840.0,6840.0,300],["2025-12-17",6640.0,6770.0,6640.0,6770.0,400],["2025-12-18",6770.0,6770.0,6770.0,6770.0,100],["2025-12-19",6700.0,6770.0,6700.0,6770.0,700],["2025-12-22",6770.0,6770.0,6770.0,6770.0,0],["2025-12-23",6770.0,6770.0,6770.0,6770.0,0],["2025-12-24",6770.0,6770.0,6770.0,6770.0,200],["2025-12-25",6500.0,6500.0,6500.0,6500.0,600],["2025-12-26",6500.0,6500.0,6500.0,6500.0,0],["2025-12-29",6890.0,6950.0,6880.0,6950.0,8300],["2025-12-30",7420.0,7420.0,7210.0,7400.0,5300],["2025-12-31",6890.0,6890.0,6890.0,6890.0,3600],["2026-01-05",6580.0,7350.0,6580.0,7350.0,24700],["2026-01-06",7550.0,7860.0,7550.0,7860.0,39500],["2026-01-07",8410.0,8410.0,8410.0,8410.0,37600],["2026-01-08",8990.0,8990.0,8990.0,8990.0,53100],["2026-01-09",9610.0,9610.0,9600.0,9600.0,63100],["2026-01-12",9600.0,10250.0,8930.0,10250.0,73600],["2026-01-13",10650.0,10950.0,10650.0,10950.0,38300],["2026-01-14",11700.0,11700.0,11700.0,11700.0,36800],["2026-01-15",12500.0,12500.0,10900.0,12000.0,51900],["2026-01-16",11200.0,11200.0,11200.0,11200.0,13400],["2026-01-19",10450.0,10450.0,10450.0,10450.0,3500],["2026-01-20",9720.0,9720.0,9720.0,9720.0,40300],["2026-01-21",9040.0,9040.0,9040.0,9040.0,14000],["2026-01-22",8410.0,9670.0,8410.0,8490.0,97500],["2026-01-23",7950.0,9080.0,7940.0,9080.0,19800],["2026-01-26",9710.0,9710.0,8450.0,8450.0,15300],["2026-01-27",8900.0,8900.0,7900.0,8310.0,13200],["2026-01-28",8360.0,8360.0,7750.0,7760.0,20600],["2026-01-29",7760.0,7760.0,7700.0,7760.0,9200],["2026-01-30",7760.0,7950.0,7220.0,7500.0,29700],["2026-02-02",7500.0,7800.0,7200.0,7700.0,5200],["2026-02-03",7300.0,7670.0,7300.0,7670.0,2400],["2026-02-04",7750.0,8190.0,7740.0,8190.0,13700],["2026-02-05",8190.0,8190.0,7830.0,8180.0,2600],["2026-02-06",7610.0,8140.0,7610.0,7610.0,4800],["2026-02-09",7610.0,7610.0,7300.0,7500.0,4200],["2026-02-10",8010.0,8010.0,7110.0,7110.0,1900],["2026-02-11",7130.0,7560.0,7120.0,7550.0,7400],["2026-02-12",7110.0,7800.0,7110.0,7800.0,300],["2026-02-13",8300.0,8300.0,8100.0,8100.0,3700],["2026-02-23",8100.0,8100.0,7560.0,7600.0,5800],["2026-02-24",7600.0,7860.0,7600.0,7820.0,3000],["2026-02-25",7800.0,7840.0,7600.0,7690.0,5400],["2026-02-26",7690.0,7690.0,7210.0,7600.0,4100],["2026-02-27",7600.0,7680.0,7150.0,7580.0,8600],["2026-03-02",7980.0,8110.0,7700.0,8110.0,16200],["2026-03-03",8670.0,8670.0,8670.0,8670.0,6600],["2026-03-04",9240.0,9250.0,8800.0,9230.0,77200],["2026-03-05",9300.0,9500.0,8800.0,8900.0,21800],["2026-03-06",8900.0,8900.0,8280.0,8280.0,11800],["2026-03-09",8280.0,8280.0,7710.0,7710.0,6900],["2026-03-10",7200.0,7770.0,7200.0,7740.0,7100],["2026-03-11",7740.0,7740.0,7730.0,7730.0,3400],["2026-03-12",7730.0,7730.0,7700.0,7720.0,3200],["2026-03-13",7220.0,7700.0,7180.0,7700.0,11200],["2026-03-16",7190.0,7190.0,7170.0,7170.0,6800],["2026-03-17",7650.0,7650.0,7450.0,7450.0,2900],["2026-03-18",7450.0,7970.0,7300.0,7660.0,6500],["2026-03-19",7660.0,7660.0,7650.0,7650.0,1000],["2026-03-20",7180.0,7500.0,7180.0,7500.0,1500],["2026-03-23",7500.0,7500.0,7500.0,7500.0,0],["2026-03-24",6990.0,6990.0,6990.0,6990.0,100],["2026-03-25",6990.0,7000.0,6990.0,6990.0,14400],["2026-03-26",7000.0,7300.0,7000.0,7300.0,4700],["2026-03-27",7300.0,7300.0,6900.0,7000.0,700],["2026-03-30",7000.0,7000.0,6900.0,6900.0,2300],["2026-03-31",6900.0,7300.0,6900.0,7000.0,6300],["2026-04-01",7000.0,7000.0,7000.0,7000.0,4200],["2026-04-02",6510.0,6700.0,6510.0,6700.0,2600],["2026-04-03",7000.0,7000.0,6900.0,6900.0,2300],["2026-04-06",6900.0,6900.0,6520.0,6880.0,1300],["2026-04-07",6800.0,6800.0,6800.0,6800.0,200],["2026-04-08",6500.0,6800.0,6500.0,6700.0,3700],["2026-04-09",7000.0,7000.0,6900.0,6900.0,1200],["2026-04-10",6900.0,7380.0,6900.0,7350.0,16300],["2026-04-13",7350.0,7510.0,7290.0,7290.0,1300],["2026-04-14",7290.0,7290.0,7000.0,7290.0,1400],["2026-04-15",7100.0,7300.0,7100.0,7300.0,800],["2026-04-16",6900.0,7300.0,6800.0,7300.0,4900],["2026-04-17",7300.0,7300.0,7300.0,7300.0,0],["2026-04-20",7300.0,7300.0,7300.0,7300.0,0],["2026-04-21",6860.0,6900.0,6860.0,6900.0,2700],["2026-04-22",6900.0,7200.0,6900.0,7150.0,300],["2026-04-23",7150.0,7200.0,6650.0,7200.0,2200],["2026-04-24",7000.0,7300.0,7000.0,7300.0,800],["2026-04-28",6800.0,7280.0,6800.0,6820.0,1900],["2026-04-29",6830.0,6830.0,6820.0,6820.0,800],["2026-05-04",7000.0,7000.0,7000.0,7000.0,3800],["2026-05-05",7300.0,7300.0,7280.0,7280.0,400],["2026-05-06",7280.0,7280.0,7280.0,7280.0,0],["2026-05-07",7280.0,7280.0,7280.0,7280.0,0],["2026-05-08",7200.0,7270.0,6820.0,6820.0,1100],["2026-05-11",6820.0,6820.0,6790.0,6790.0,4600],["2026-05-12",6780.0,6780.0,6780.0,6780.0,400],["2026-05-13",6700.0,6770.0,6700.0,6770.0,1200],["2026-05-14",6770.0,6780.0,6760.0,6780.0,2700],["2026-05-15",6780.0,7000.0,6780.0,7000.0,700],["2026-05-18",7000.0,7000.0,7000.0,7000.0,100],["2026-05-19",6900.0,6900.0,6600.0,6850.0,5300],["2026-05-20",7230.0,7230.0,6850.0,6850.0,5200],["2026-05-21",6850.0,7150.0,6850.0,7150.0,700],["2026-05-22",7150.0,7210.0,6650.0,6740.0,1300],["2026-05-25",6700.0,6700.0,6700.0,6700.0,1700],["2026-05-26",6700.0,6700.0,6700.0,6700.0,400],["2026-05-27",7150.0,7150.0,6990.0,6990.0,1700],["2026-05-28",6990.0,6990.0,6530.0,6530.0,200],["2026-05-29",6550.0,6570.0,6540.0,6570.0,2100],["2026-06-01",6480.0,6570.0,6470.0,6570.0,3700],["2026-06-02",6800.0,6800.0,6570.0,6570.0,2200],["2026-06-03",6120.0,6960.0,6120.0,6960.0,500],["2026-06-04",6500.0,6500.0,6490.0,6490.0,600],["2026-06-05",6250.0,6790.0,6040.0,6790.0,1700],["2026-06-08",6500.0,6500.0,6450.0,6450.0,1100],["2026-06-09",6450.0,6450.0,6020.0,6060.0,1200],["2026-06-10",6060.0,6060.0,6060.0,6060.0,1300],["2026-06-11",6480.0,6480.0,6450.0,6450.0,300],["2026-06-12",6400.0,6400.0,6400.0,6400.0,300],["2026-06-15",6400.0,6400.0,6400.0,6400.0,1900],["2026-06-16",6400.0,6400.0,6400.0,6400.0,0],["2026-06-17",5970.0,6110.0,5970.0,6110.0,800],["2026-06-18",6110.0,6110.0,6110.0,6110.0,100],["2026-06-19",6110.0,6110.0,6110.0,6110.0,0],["2026-06-22",6040.0,6040.0,6040.0,6040.0,100],["2026-06-23",6040.0,6040.0,6040.0,6040.0,100],["2026-06-24",6040.0,6040.0,6040.0,6040.0,200],["2026-06-25",6040.0,6040.0,6040.0,6040.0,200],["2026-06-26",6040.0,6040.0,6040.0,6040.0,0],["2026-06-29",6040.0,6040.0,6040.0,6040.0,1900],["2026-06-30",6000.0,6100.0,6000.0,6100.0,600],["2026-07-01",6100.0,6510.0,6100.0,6510.0,30800],["2026-07-02",6510.0,6510.0,6510.0,6510.0,900],["2026-07-03",6510.0,6510.0,6510.0,6510.0,0],["2026-07-06",6510.0,6510.0,6510.0,6510.0,0],["2026-07-07",6490.0,6500.0,6490.0,6500.0,900],["2026-07-08",6500.0,6500.0,6500.0,6500.0,0],["2026-07-09",6500.0,6500.0,6500.0,6500.0,0],["2026-07-10",6500.0,6500.0,6500.0,6500.0,0],["2026-07-13",6950.0,6950.0,6060.0,6500.0,700],["2026-07-14",6790.0,6790.0,6060.0,6790.0,300],["2026-07-15",6790.0,6790.0,6790.0,6790.0,0],["2026-07-16",6320.0,6680.0,6320.0,6680.0,200],["2026-07-17",6680.0,6680.0,6680.0,6680.0,0],["2026-07-20",6680.0,6680.0,6680.0,6680.0,0],["2026-07-21",6680.0,6680.0,6680.0,6680.0,0],["2026-07-22",6220.0,6220.0,6220.0,6220.0,400],["2026-07-23",6220.0,6220.0,6220.0,6220.0,100],["2026-07-24",5790.0,6610.0,5790.0,6610.0,1900],["2026-07-27",6610.0,6610.0,6610.0,6610.0,0],["2026-07-28",6610.0,6610.0,6610.0,6610.0,0],["2026-07-29",6990.0,6990.0,6150.0,6160.0,2300],["2026-07-30",6160.0,6160.0,6160.0,6160.0,200],["2026-07-31",6140.0,6140.0,5770.0,6140.0,1600],["2026-08-03",6140.0,6140.0,6140.0,6140.0,0],["2026-08-04",6140.0,6140.0,6140.0,6140.0,0],["2026-08-05",5810.0,5900.0,5810.0,5860.0,600],["2026-08-06",6000.0,6010.0,6000.0,6010.0,1200],["2026-08-07",6010.0,6010.0,5590.0,5990.0,7200],["2026-08-10",5990.0,6370.0,5580.0,6370.0,800],["2026-08-11",5950.0,6040.0,5950.0,5960.0,4800],["2026-08-12",5900.0,5900.0,5610.0,5720.0,800],["2026-08-13",6000.0,6000.0,5600.0,5900.0,1700],["2026-08-14",6000.0,6000.0,5900.0,5900.0,800],["2026-08-17",5900.0,5900.0,5900.0,5900.0,600],["2026-08-18",5930.0,5930.0,5930.0,5930.0,2300],["2026-08-19",5930.0,5930.0,5930.0,5930.0,0],["2026-08-20",6240.0,6240.0,5930.0,5950.0,500],["2026-08-21",5980.0,6000.0,5600.0,6000.0,7300],["2026-08-24",6000.0,6000.0,6000.0,6000.0,1400],["2026-08-25",6000.0,6420.0,6000.0,6300.0,12300],["2026-08-26",6300.0,6300.0,6300.0,6300.0,200],["2026-08-27",6300.0,6300.0,6300.0,6300.0,700],["2026-08-28",6300.0,6300.0,6300.0,6300.0,0],["2026-09-03",6300.0,6300.0,6300.0,6300.0,700],["2026-09-04",6000.0,6500.0,6000.0,6500.0,5800],["2026-09-07",6200.0,6600.0,6200.0,6600.0,4300],["2026-09-08",6200.0,6200.0,6200.0,6200.0,2200],["2026-09-09",6200.0,6500.0,6180.0,6500.0,1600],["2026-09-10",6500.0,6500.0,6500.0,6500.0,0],["2026-09-11",6050.0,6060.0,6050.0,6050.0,5700],["2026-09-14",6200.0,6400.0,6200.0,6400.0,1200],["2026-09-15",6300.0,6300.0,6300.0,6300.0,4700],["2026-09-16",6300.0,6300.0,6300.0,6300.0,0],["2026-09-17",6200.0,6200.0,6200.0,6200.0,1100],["2026-09-18",6200.0,6200.0,6200.0,6200.0,0],["2026-09-21",6200.0,6200.0,6200.0,6200.0,0],["2026-09-22",6200.0,6200.0,6200.0,6200.0,0],["2026-09-23",6200.0,6200.0,6200.0,6200.0,0],["2026-09-24",6200.0,6200.0,6200.0,6200.0,0],["2026-09-25",5900.0,5900.0,5770.0,5800.0,2300],["2026-09-28",5800.0,5800.0,5800.0,5800.0,0],["2026-09-29",5550.0,5550.0,5400.0,5470.0,5600],["2026-09-30",5800.0,5800.0,5480.0,5480.0,200],["2026-10-01",5500.0,5520.0,5500.0,5520.0,1100],["2026-10-02",5520.0,5520.0,5520.0,5520.0,0],["2026-10-05",5600.0,5600.0,5600.0,5600.0,3100],["2026-10-06",5600.0,5990.0,5550.0,5990.0,5400],["2026-10-07",6300.0,6300.0,6300.0,6300.0,3400],["2026-10-08",6250.0,6380.0,6250.0,6380.0,1100],["2026-10-09",5940.0,6350.0,5940.0,6350.0,4400],["2026-10-12",5910.0,6340.0,5910.0,5910.0,9600]]}