{"sym":"TTB","index":false,"bars":[["2015-01-26",11217.4,11217.4,9204.02,10239.47,550000],["2015-01-27",9779.27,10239.47,9261.55,9261.55,75800],["2015-01-28",9204.02,9319.07,9088.97,9088.97,179400],["2015-01-29",8916.4,9146.5,8226.09,8226.09,249200],["2015-01-30",8226.09,8916.4,8226.09,8686.29,26300],["2015-02-02",8686.29,8686.29,8053.52,8513.72,8700],["2015-02-03",8628.77,8628.77,7995.99,8398.67,10300],["2015-02-04",7938.47,8398.67,7880.94,8398.67,10200],["2015-02-05",8226.09,8513.72,8226.09,8456.19,145900],["2015-02-06",8858.87,8858.87,8398.67,8398.67,1100],["2015-02-09",8456.19,8456.19,8341.14,8398.67,3900],["2015-02-10",7765.89,8283.62,7765.89,7765.89,9100],["2015-02-11",8111.04,8168.57,7995.99,8168.57,9000],["2015-02-12",8053.52,8111.04,7995.99,8111.04,5700],["2015-02-13",8053.52,8053.52,8053.52,8053.52,5300],["2015-02-24",8053.52,8053.52,7995.99,7995.99,6100],["2015-02-25",7995.99,8111.04,7880.94,7880.94,28800],["2015-02-26",7880.94,7880.94,7708.37,7765.89,10800],["2015-02-27",7708.37,7995.99,7708.37,7823.42,11400],["2015-03-02",7823.42,7823.42,7765.89,7765.89,35200],["2015-03-03",7823.42,8226.09,7765.89,8226.09,17600],["2015-03-04",8168.57,8168.57,7880.94,7880.94,3200],["2015-03-05",7765.89,7995.99,7765.89,7880.94,9800],["2015-03-06",7823.42,8283.62,7823.42,8283.62,20700],["2015-03-09",8571.24,8571.24,8053.52,8053.52,7500],["2015-03-10",8283.62,8341.14,7938.47,8341.14,12700],["2015-03-11",8053.52,8341.14,8053.52,8168.57,63000],["2015-03-12",8168.57,8973.92,8168.57,8973.92,292000],["2015-03-13",8973.92,9088.97,8858.87,8916.4,72200],["2015-03-16",8743.82,8916.4,8743.82,8743.82,94700],["2015-03-17",8571.24,9146.5,8571.24,9031.45,112000],["2015-03-18",9088.97,9204.02,8973.92,9204.02,95600],["2015-03-19",9146.5,9491.65,9146.5,9376.6,154700],["2015-03-20",9376.6,9376.6,9204.02,9204.02,117800],["2015-03-23",9204.02,9261.55,8973.92,9088.97,138000],["2015-03-24",9088.97,9088.97,8456.19,8973.92,188900],["2015-03-25",9204.02,9721.75,8973.92,9319.07,208800],["2015-03-26",9434.12,9491.65,9088.97,9434.12,166800],["2015-03-27",9376.6,9549.17,9319.07,9319.07,127200],["2015-03-30",9319.07,9319.07,8916.4,8916.4,154000],["2015-03-31",8916.4,9204.02,8916.4,9031.45,84100],["2015-04-01",9031.45,9031.45,8686.29,8916.4,76800],["2015-04-02",8916.4,9434.12,8916.4,9434.12,161500],["2015-04-03",9491.65,9951.85,9434.12,9779.27,299700],["2015-04-06",9779.27,9779.27,9664.22,9779.27,94300],["2015-04-07",9721.75,9779.27,9606.7,9779.27,78000],["2015-04-08",9721.75,9779.27,9549.17,9549.17,98300],["2015-04-09",9549.17,9606.7,9146.5,9606.7,118500],["2015-04-10",9606.7,9721.75,9491.65,9606.7,145800],["2015-04-13",9606.7,9606.7,9319.07,9549.17,85800],["2015-04-14",9549.17,9549.17,9376.6,9376.6,69300],["2015-04-15",9376.6,9606.7,9319.07,9434.12,150400],["2015-04-16",9434.12,9549.17,9434.12,9491.65,63500],["2015-04-17",9491.65,9606.7,9491.65,9606.7,112700],["2015-04-20",9606.7,9606.7,9549.17,9606.7,59500],["2015-04-21",9606.7,9606.7,9549.17,9549.17,26600],["2015-04-22",9549.17,9549.17,9434.12,9434.12,28900],["2015-04-23",9434.12,9434.12,9319.07,9434.12,32500],["2015-04-24",9434.12,9434.12,9319.07,9434.12,18200],["2015-04-27",9434.12,9491.65,9376.6,9491.65,34300],["2015-05-04",9491.65,9491.65,8858.87,9204.02,102600],["2015-05-05",9434.12,9434.12,9434.12,9434.12,200],["2015-05-06",9434.12,9434.12,9434.12,9434.12,0],["2015-05-07",9088.97,9088.97,8628.77,8628.77,500],["2015-05-08",9088.97,9088.97,7880.94,7880.94,300],["2015-05-11",8456.19,8456.19,7765.89,8053.52,11900],["2015-05-12",7765.89,8743.82,7765.89,8743.82,16500],["2015-05-13",8053.52,8628.77,7880.94,8628.77,20500],["2015-05-14",7995.99,8571.24,7765.89,8571.24,28500],["2015-05-15",8053.52,8571.24,7765.89,8571.24,50100],["2015-05-18",7938.47,8053.52,7765.89,8053.52,55200],["2015-05-19",8053.52,8053.52,7593.32,8053.52,26900],["2015-05-20",7765.89,8168.57,7765.89,8053.52,97400],["2015-05-21",7823.42,7938.47,7765.89,7880.94,29800],["2015-05-22",7880.94,8628.77,7880.94,8628.77,193100],["2015-05-25",8743.82,8916.4,8571.24,8916.4,100400],["2015-05-26",8743.82,8801.35,8053.52,8053.52,169800],["2015-05-27",7880.94,8226.09,7823.42,8226.09,145400],["2015-05-28",8053.52,8628.77,7995.99,8513.72,76600],["2015-05-29",8341.14,8341.14,7880.94,7880.94,85400],["2015-06-01",7938.47,8398.67,7938.47,8398.67,135600],["2015-06-02",8628.77,8916.4,8398.67,8628.77,310200],["2015-06-03",8628.77,8628.77,8341.14,8456.19,132000],["2015-06-04",8456.19,8456.19,8283.62,8398.67,126200],["2015-06-05",8341.14,8513.72,8283.62,8341.14,223200],["2015-06-08",9167.74,9167.74,8491.44,8716.87,50700],["2015-06-09",8716.87,9017.45,8566.58,8942.31,83600],["2015-06-10",9242.89,9242.89,8491.44,9017.45,72600],["2015-06-11",9092.6,9167.74,8566.58,8867.16,53800],["2015-06-12",8942.31,8942.31,8641.73,8867.16,9500],["2015-06-15",8867.16,8867.16,8641.73,8716.87,17400],["2015-06-16",8641.73,8641.73,8566.58,8566.58,38400],["2015-06-17",8566.58,8566.58,7739.98,8341.14,109500],["2015-06-18",8491.44,8491.44,8341.14,8491.44,8300],["2015-06-19",8491.44,8566.58,8416.29,8491.44,32400],["2015-06-22",8491.44,8566.58,8416.29,8416.29,43400],["2015-06-23",8491.44,8491.44,8266.0,8491.44,32600],["2015-06-24",8491.44,8491.44,8416.29,8491.44,19700],["2015-06-25",8566.58,8566.58,8341.14,8491.44,37100],["2015-06-26",8491.44,8641.73,8341.14,8566.58,76000],["2015-06-29",8716.87,8716.87,8416.29,8491.44,90300],["2015-06-30",8566.58,8566.58,7890.27,8416.29,20500],["2015-07-01",8491.44,8491.44,8266.0,8266.0,16200],["2015-07-02",8341.14,8341.14,8115.71,8341.14,33700],["2015-07-03",8416.29,8416.29,8266.0,8341.14,11500],["2015-07-06",8341.14,8341.14,8115.71,8266.0,6800],["2015-07-07",8190.85,8266.0,8190.85,8190.85,3100],["2015-07-08",8190.85,8190.85,7815.13,8115.71,128000],["2015-07-09",8115.71,8115.71,7739.98,7739.98,15100],["2015-07-10",8115.71,8115.71,7815.13,7965.42,18100],["2015-07-13",8115.71,8115.71,7589.69,7589.69,49100],["2015-07-14",7890.27,7890.27,7815.13,7815.13,3200],["2015-07-15",7739.98,7890.27,7589.69,7890.27,7400],["2015-07-16",7815.13,7815.13,7514.54,7664.84,50700],["2015-07-17",7664.84,7815.13,7664.84,7815.13,56200],["2015-07-20",7815.13,7815.13,7514.54,7739.98,10300],["2015-07-21",7815.13,7815.13,7514.54,7664.84,12500],["2015-07-22",7815.13,7815.13,7514.54,7664.84,14300],["2015-07-23",7815.13,7815.13,7664.84,7739.98,13200],["2015-07-24",7815.13,7815.13,7514.54,7514.54,9800],["2015-07-27",8115.71,8115.71,7439.4,7664.84,10400],["2015-07-28",7664.84,7664.84,7514.54,7589.69,3300],["2015-07-29",7815.13,7815.13,7589.69,7664.84,1000],["2015-07-30",7589.69,7589.69,7514.54,7514.54,2200],["2015-07-31",7589.69,7589.69,7514.54,7589.69,3100],["2015-08-03",7664.84,7664.84,7514.54,7589.69,2000],["2015-08-04",7664.84,7664.84,7439.4,7514.54,2300],["2015-08-05",7514.54,7514.54,7213.96,7439.4,10800],["2015-08-06",7664.84,7664.84,7364.25,7439.4,13600],["2015-08-07",7514.54,7514.54,7289.11,7364.25,6700],["2015-08-10",7364.25,7514.54,7213.96,7514.54,11210],["2015-08-11",7514.54,7514.54,7138.82,7289.11,6850],["2015-08-12",7364.25,7364.25,7289.11,7289.11,5400],["2015-08-13",7289.11,7364.25,7289.11,7364.25,21400],["2015-08-14",7289.11,7439.4,7289.11,7439.4,2600],["2015-08-17",7439.4,7439.4,7138.82,7364.25,6000],["2015-08-18",7364.25,7364.25,7289.11,7289.11,3400],["2015-08-19",7289.11,7439.4,7289.11,7439.4,10900],["2015-08-20",7439.4,7439.4,7289.11,7364.25,103410],["2015-08-21",7364.25,7364.25,7138.82,7138.82,7700],["2015-08-24",7138.82,7138.82,6462.51,7138.82,9380],["2015-08-25",6988.53,7439.4,6988.53,7364.25,3100],["2015-08-26",7213.96,7364.25,7213.96,7364.25,10050],["2015-08-27",7138.82,7364.25,7138.82,7364.25,137010],["2015-08-28",7289.11,7739.98,7289.11,7439.4,12940],["2015-08-31",7289.11,7815.13,7213.96,7739.98,11600],["2015-09-01",7815.13,7815.13,7364.25,7364.25,4920],["2015-09-03",7664.84,7664.84,7289.11,7514.54,6200],["2015-09-04",7664.84,7664.84,7664.84,7664.84,100],["2015-09-07",7589.69,7589.69,7439.4,7514.54,23600],["2015-09-08",7514.54,7664.84,7514.54,7514.54,4400],["2015-09-09",7514.54,7890.27,7514.54,7815.13,82430],["2015-09-10",7815.13,8416.29,7815.13,8266.0,61390],["2015-09-11",8190.85,8716.87,8190.85,8416.29,53420],["2015-09-14",8266.0,8716.87,8115.71,8266.0,25600],["2015-09-15",8341.14,8341.14,8115.71,8115.71,40100],["2015-09-16",8040.56,8266.0,7890.27,7890.27,24800],["2015-09-17",7965.42,8115.71,7890.27,8115.71,764600],["2015-09-18",8115.71,8266.0,8040.56,8115.71,147700],["2015-09-21",8115.71,8266.0,8040.56,8266.0,164900],["2015-09-22",8266.0,8341.14,8040.56,8190.85,159700],["2015-09-23",8115.71,8190.85,8040.56,8115.71,88300],["2015-09-24",8115.71,8190.85,7965.42,8040.56,129200],["2015-09-25",8040.56,8040.56,7815.13,7965.42,135300],["2015-09-28",8040.56,8040.56,7739.98,7739.98,137700],["2015-09-29",7815.13,8115.71,7664.84,8040.56,172800],["2015-09-30",8040.56,8115.71,7890.27,7965.42,152100],["2015-10-01",7965.42,8115.71,7890.27,7965.42,114900],["2015-10-02",7965.42,8040.56,7589.69,7890.27,147100],["2015-10-05",7965.42,8040.56,7815.13,8040.56,151400],["2015-10-06",8040.56,8190.85,7965.42,8040.56,139000],["2015-10-07",8040.56,8266.0,7965.42,7965.42,219500],["2015-10-08",8040.56,8190.85,8040.56,8040.56,146700],["2015-10-09",8040.56,8115.71,7965.42,8040.56,160800],["2015-10-12",8040.56,8115.71,7890.27,7890.27,153230],["2015-10-13",7890.27,7965.42,7815.13,7890.27,115600],["2015-10-14",7965.42,8115.71,7890.27,7965.42,132200],["2015-10-15",7965.42,8115.71,7965.42,7965.42,111600],["2015-10-16",7965.42,8190.85,7965.42,8115.71,208800],["2015-10-19",8115.71,8867.16,8115.71,8867.16,566500],["2015-10-20",9017.45,9092.6,8716.87,9092.6,439470],["2015-10-21",9092.6,9092.6,8566.58,8792.02,258500],["2015-10-22",8716.87,8716.87,8416.29,8566.58,241900],["2015-10-23",8566.58,9167.74,8416.29,8566.58,464500],["2015-10-26",8566.58,8641.73,8266.0,8266.0,195700],["2015-10-27",8266.0,8491.44,8190.85,8416.29,124800],["2015-10-28",8416.29,8566.58,8341.14,8416.29,154240],["2015-10-29",8416.29,8491.44,8266.0,8266.0,189100],["2015-10-30",8266.0,8491.44,8266.0,8341.14,171400],["2015-11-02",8341.14,8416.29,8040.56,8040.56,173000],["2015-11-03",8040.56,8190.85,8040.56,8190.85,162380],["2015-11-04",8190.85,8491.44,8190.85,8190.85,244210],["2015-11-05",8190.85,8266.0,8115.71,8266.0,185160],["2015-11-06",8266.0,8266.0,7965.42,8190.85,188200],["2015-11-09",8341.14,8416.29,8115.71,8115.71,197700],["2015-11-10",8115.71,8190.85,8040.56,8190.85,205900],["2015-11-11",8190.85,8190.85,7965.42,8115.71,218700],["2015-11-12",8040.56,8115.71,7890.27,8040.56,187600],["2015-11-13",8040.56,8040.56,7514.54,7589.69,297520],["2015-11-16",7589.69,7589.69,7289.11,7289.11,195120],["2015-11-17",7289.11,7439.4,6913.38,7063.67,490900],["2015-11-18",7138.82,7739.98,6988.53,7739.98,610400],["2015-11-19",7739.98,8040.56,7364.25,7965.42,670400],["2015-11-20",7890.27,8716.87,7739.98,8641.73,446400],["2015-11-23",8641.73,8867.16,8115.71,8566.58,642000],["2015-11-24",8566.58,8641.73,7965.42,7965.42,354100],["2015-11-25",7965.42,8115.71,7815.13,8040.56,352200],["2015-11-26",8040.56,8341.14,7890.27,8341.14,447950],["2015-11-27",8266.0,8266.0,7965.42,8040.56,347040],["2015-11-30",8040.56,8266.0,7815.13,8040.56,437520],["2015-12-01",8040.56,8266.0,7890.27,8266.0,463900],["2015-12-02",8266.0,8716.87,8040.56,8716.87,571140],["2015-12-03",8716.87,9017.45,8115.71,8491.44,703200],["2015-12-04",8566.58,8641.73,8190.85,8416.29,296700],["2015-12-07",8416.29,8416.29,8190.85,8341.14,506100],["2015-12-08",8266.0,8416.29,8040.56,8416.29,338900],["2015-12-09",8416.29,8491.44,8115.71,8416.29,322500],["2015-12-10",8416.29,8491.44,8040.56,8341.14,375900],["2015-12-11",8341.14,8792.02,8040.56,8792.02,793300],["2015-12-14",8716.87,8867.16,8341.14,8641.73,429100],["2015-12-15",8641.73,8792.02,8641.73,8792.02,371500],["2015-12-16",8792.02,8867.16,8641.73,8716.87,363000],["2015-12-17",8641.73,8942.31,8566.58,8942.31,520600],["2015-12-18",8942.31,8942.31,8566.58,8942.31,236500],["2015-12-21",8942.31,9017.45,8792.02,9017.45,168300],["2015-12-22",9017.45,9017.45,8566.58,8566.58,270500],["2015-12-23",8491.44,8641.73,8341.14,8416.29,351400],["2015-12-24",8341.14,8341.14,7815.13,7965.42,224100],["2015-12-25",7965.42,8040.56,7589.69,7890.27,176600],["2015-12-28",7890.27,7890.27,7664.84,7664.84,210700],["2015-12-29",7664.84,7965.42,7664.84,7965.42,200900],["2015-12-30",7965.42,8115.71,7815.13,8040.56,213100],["2015-12-31",8040.56,8641.73,7965.42,8641.73,231660],["2016-01-04",8566.58,8566.58,7965.42,8115.71,188600],["2016-01-05",8115.71,8115.71,7815.13,7890.27,221170],["2016-01-06",7890.27,8266.0,7890.27,8040.56,213900],["2016-01-07",8040.56,8040.56,7664.84,7739.98,169100],["2016-01-08",7664.84,7664.84,7439.4,7589.69,111800],["2016-01-11",7589.69,7664.84,7213.96,7289.11,119700],["2016-01-12",7289.11,7890.27,7213.96,7890.27,329200],["2016-01-13",7890.27,7890.27,7589.69,7739.98,209715],["2016-01-14",7664.84,7664.84,7364.25,7664.84,438500],["2016-01-15",7664.84,7815.13,7514.54,7739.98,307900],["2016-01-18",7739.98,7739.98,7138.82,7514.54,330400],["2016-01-19",7514.54,7965.42,7514.54,7965.42,388400],["2016-01-20",7965.42,7965.42,7439.4,7439.4,777100],["2016-01-21",7439.4,7890.27,7063.67,7063.67,580600],["2016-01-22",7063.67,7289.11,6988.53,7138.82,254900],["2016-01-25",7213.96,7514.54,7213.96,7439.4,195703],["2016-01-26",7439.4,7439.4,7063.67,7213.96,204500],["2016-01-27",7213.96,7364.25,7138.82,7289.11,258400],["2016-01-28",7289.11,7364.25,6988.53,7364.25,380703],["2016-01-29",7364.25,7439.4,7138.82,7439.4,350100],["2016-02-01",7439.4,7514.54,7138.82,7514.54,241400],["2016-02-02",7439.4,7589.69,7138.82,7138.82,381900],["2016-02-03",7138.82,7213.96,7063.67,7063.67,215700],["2016-02-04",7138.82,7289.11,7138.82,7213.96,224800],["2016-02-05",7213.96,7213.96,7138.82,7213.96,162200],["2016-02-15",7213.96,7289.11,7138.82,7213.96,238400],["2016-02-16",7213.96,7439.4,7138.82,7289.11,315200],["2016-02-17",7213.96,7439.4,7213.96,7213.96,297007],["2016-02-18",7213.96,7815.13,7138.82,7739.98,753400],["2016-02-19",7739.98,7890.27,7514.54,7815.13,354400],["2016-02-22",7815.13,7890.27,7514.54,7815.13,391952],["2016-02-23",7815.13,7890.27,7514.54,7514.54,799600],["2016-02-24",7514.54,7589.69,7439.4,7439.4,347600],["2016-02-25",7439.4,7664.84,7289.11,7289.11,342069],["2016-02-26",7213.96,7664.84,7213.96,7664.84,668200],["2016-02-29",7589.69,7664.84,7439.4,7514.54,412000],["2016-03-01",7514.54,7739.98,7439.4,7664.84,1007600],["2016-03-02",7664.84,7815.13,7439.4,7664.84,736000],["2016-03-03",7664.84,7664.84,7439.4,7514.54,339000],["2016-03-04",7514.54,7664.84,7439.4,7664.84,778300],["2016-03-07",7664.84,7890.27,7589.69,7815.13,569200],["2016-03-08",7739.98,7965.42,7664.84,7965.42,481700],["2016-03-09",7890.27,8115.71,7664.84,7890.27,1140040],["2016-03-10",7815.13,8115.71,7589.69,8115.71,582500],["2016-03-11",8190.85,8190.85,7965.42,8040.56,421100],["2016-03-14",8040.56,8190.85,7890.27,8040.56,597340],["2016-03-15",8040.56,8115.71,7815.13,7815.13,614600],["2016-03-16",7739.98,7965.42,7739.98,7815.13,407300],["2016-03-17",7815.13,8040.56,7739.98,7965.42,876100],["2016-03-18",7965.42,8040.56,7890.27,8040.56,357600],["2016-03-21",7965.42,8115.71,7965.42,8040.56,497900],["2016-03-22",7965.42,8040.56,7815.13,8040.56,685000],["2016-03-23",7965.42,8716.87,7890.27,8716.87,1019300],["2016-03-24",8641.73,8641.73,8341.14,8491.44,451500],["2016-03-25",8416.29,8491.44,8341.14,8491.44,570300],["2016-03-28",8416.29,8566.58,8341.14,8341.14,559100],["2016-03-29",8341.14,8566.58,8266.0,8266.0,468100],["2016-03-30",8266.0,8266.0,7965.42,8115.71,235500],["2016-03-31",8115.71,8115.71,7965.42,7965.42,194600],["2016-04-01",7890.27,8040.56,7890.27,7965.42,381800],["2016-04-04",7890.27,8115.71,7815.13,7965.42,676400],["2016-04-05",7965.42,8115.71,7965.42,8115.71,242300],["2016-04-06",8115.71,8266.0,8040.56,8266.0,347700],["2016-04-07",8266.0,8341.14,8115.71,8266.0,333600],["2016-04-08",8190.85,8341.14,8040.56,8341.14,709700],["2016-04-11",8341.14,8566.58,8266.0,8491.44,730800],["2016-04-12",8266.0,8566.58,7664.84,8566.58,328500],["2016-04-13",8491.44,8716.87,8341.14,8716.87,734600],["2016-04-14",8641.73,8641.73,8416.29,8641.73,324520],["2016-04-15",8641.73,8641.73,8566.58,8641.73,322567],["2016-04-19",8641.73,8716.87,8491.44,8716.87,277400],["2016-04-20",8641.73,8792.02,8566.58,8792.02,327160],["2016-04-21",8792.02,8867.16,8716.87,8792.02,679400],["2016-04-22",8716.87,9618.62,8716.87,8942.31,804640],["2016-04-25",8867.16,9017.45,8792.02,9017.45,314700],["2016-04-26",8942.31,9017.45,8867.16,8942.31,255300],["2016-04-27",8942.31,9017.45,8792.02,9017.45,263731],["2016-04-28",9017.45,9092.6,8792.02,8942.31,308570],["2016-04-29",8942.31,8942.31,8867.16,8942.31,238400],["2016-05-04",8867.16,8942.31,8716.87,8716.87,352550],["2016-05-05",8716.87,8867.16,8641.73,8867.16,403700],["2016-05-06",8867.16,8942.31,8716.87,8867.16,222300],["2016-05-09",8792.02,8867.16,8641.73,8792.02,269176],["2016-05-10",8792.02,8792.02,8190.85,8566.58,197300],["2016-05-11",8566.58,8716.87,8266.0,8716.87,507100],["2016-05-12",8716.87,8716.87,8566.58,8566.58,97200],["2016-05-13",8641.73,8641.73,8416.29,8566.58,218000],["2016-05-16",8566.58,8566.58,8341.14,8566.58,231700],["2016-05-17",7890.27,8566.58,7890.27,8416.29,532500],["2016-05-18",8416.29,8566.58,8190.85,8341.14,420100],["2016-05-19",8341.14,8416.29,8040.56,8040.56,208400],["2016-05-20",8040.56,8266.0,7965.42,8115.71,253200],["2016-05-23",8115.71,8190.85,7965.42,8040.56,130200],["2016-05-24",8115.71,8115.71,7965.42,8040.56,198200],["2016-05-25",8040.56,8115.71,8040.56,8115.71,181600],["2016-05-26",8115.71,8115.71,7965.42,8040.56,194740],["2016-05-27",7965.42,8040.56,7815.13,7890.27,282600],["2016-05-30",7890.27,7965.42,7739.98,7815.13,234910],["2016-05-31",7815.13,7965.42,7664.84,7739.98,433980],["2016-06-01",7739.98,7815.13,7589.69,7664.84,337530],["2016-06-02",7664.84,7739.98,7514.54,7739.98,330800],["2016-06-03",7664.84,7739.98,7589.69,7739.98,378166],["2016-06-06",7664.84,7739.98,7514.54,7589.69,279400],["2016-06-07",7589.69,7664.84,7439.4,7514.54,284910],["2016-06-08",7439.4,7589.69,7364.25,7514.54,279100],["2016-06-09",7514.54,7664.84,7439.4,7664.84,263200],["2016-06-10",7664.84,7664.84,7514.54,7589.69,370500],["2016-06-13",7589.69,7589.69,7364.25,7439.4,356700],["2016-06-14",7439.4,7514.54,7213.96,7213.96,259100],["2016-06-15",7213.96,7213.96,6988.53,7138.82,545620],["2016-06-16",7138.82,7138.82,6913.38,6913.38,496900],["2016-06-17",6913.38,7063.67,6462.51,7063.67,1044528],["2016-06-20",7138.82,7289.11,6913.38,7213.96,833200],["2016-06-21",7138.82,7213.96,7138.82,7213.96,305000],["2016-06-22",7138.82,7364.25,6913.38,6913.38,679230],["2016-06-23",6838.24,6913.38,6537.65,6537.65,287900],["2016-06-24",6537.65,6537.65,5936.49,6462.51,1013700],["2016-06-27",6387.36,6387.36,6161.93,6387.36,255710],["2016-06-28",6312.22,6537.65,6237.07,6537.65,406500],["2016-06-29",6537.65,6687.94,6387.36,6387.36,647910],["2016-06-30",6387.36,6462.51,6161.93,6312.22,473900],["2016-07-01",6237.07,6387.36,6086.78,6387.36,672500],["2016-07-04",6387.36,6462.51,6161.93,6462.51,665200],["2016-07-05",6462.51,6537.65,6161.93,6462.51,1037710],["2016-07-06",6387.36,6612.8,6161.93,6312.22,985100],["2016-07-07",6237.07,6237.07,6011.64,6161.93,534900],["2016-07-08",6086.78,6086.78,5861.34,6011.64,229600],["2016-07-11",5936.49,6011.64,5711.05,5711.05,280500],["2016-07-12",5711.05,5936.49,5485.62,5936.49,762420],["2016-07-13",5936.49,6011.64,5786.2,6011.64,266310],["2016-07-14",5936.49,6011.64,5786.2,5936.49,329700],["2016-07-15",5861.34,6161.93,5711.05,5786.2,788104],["2016-07-18",5786.2,5936.49,5786.2,5936.49,518300],["2016-07-19",5861.34,5936.49,5786.2,5936.49,239800],["2016-07-20",5861.34,5936.49,5711.05,5711.05,219200],["2016-07-21",5711.05,5861.34,5485.62,5485.62,363600],["2016-07-22",5485.62,5560.76,5185.04,5410.47,359100],["2016-07-25",5335.33,5485.62,5185.04,5260.18,315500],["2016-07-26",5185.04,5335.33,5109.89,5109.89,178800],["2016-07-27",5109.89,5410.47,5109.89,5335.33,419800],["2016-07-28",5335.33,5335.33,5185.04,5335.33,284700],["2016-07-29",5260.18,5335.33,5109.89,5109.89,160100],["2016-08-01",5109.89,5109.89,4659.02,4959.6,684600],["2016-08-02",4884.45,5034.74,4659.02,5034.74,596700],["2016-08-03",4959.6,5109.89,4809.31,5109.89,320900],["2016-08-04",5034.74,5185.04,4884.45,5109.89,615400],["2016-08-05",5034.74,5109.89,4959.6,5109.89,301300],["2016-08-08",5034.74,5109.89,4959.6,5109.89,224000],["2016-08-09",5034.74,5109.89,4959.6,4959.6,274900],["2016-08-10",4884.45,4959.6,4884.45,4884.45,137800],["2016-08-11",4884.45,5034.74,4809.31,5034.74,404300],["2016-08-12",4959.6,5034.74,4809.31,4959.6,244400],["2016-08-15",4884.45,4959.6,4884.45,4959.6,120000],["2016-08-16",4959.6,4959.6,4809.31,4809.31,195700],["2016-08-17",4809.31,4809.31,4659.02,4659.02,139800],["2016-08-18",4583.87,4659.02,4358.44,4508.73,339940],["2016-08-19",4433.58,4659.02,4358.44,4659.02,223210],["2016-08-22",4659.02,4659.02,4433.58,4583.87,216700],["2016-08-23",4508.73,4659.02,4358.44,4583.87,377900],["2016-08-24",4508.73,4583.87,4433.58,4583.87,153450],["2016-08-25",4583.87,4734.16,4508.73,4734.16,231400],["2016-08-26",4659.02,4884.45,4659.02,4809.31,395900],["2016-08-29",4809.31,4959.6,4734.16,4809.31,281900],["2016-08-30",4734.16,4809.31,4583.87,4734.16,325500],["2016-08-31",4659.02,4884.45,4659.02,4884.45,194300],["2016-09-01",4809.31,4959.6,4734.16,4959.6,367900],["2016-09-05",4959.6,5034.74,4884.45,5034.74,398585],["2016-09-06",4959.6,5185.04,4884.45,5109.89,337200],["2016-09-07",5034.74,5185.04,4959.6,4959.6,465800],["2016-09-08",4884.45,4959.6,4884.45,4959.6,165200],["2016-09-09",4959.6,5034.74,4884.45,4959.6,164400],["2016-09-12",4884.45,4884.45,4734.16,4734.16,209909],["2016-09-13",4659.02,4884.45,4583.87,4809.31,448700],["2016-09-14",4734.16,4884.45,4659.02,4884.45,297824],["2016-09-15",4809.31,4959.6,4734.16,4959.6,233000],["2016-09-16",4884.45,4959.6,4734.16,4884.45,486600],["2016-09-19",4809.31,4959.6,4809.31,4809.31,230510],["2016-09-20",4734.16,4809.31,4659.02,4734.16,266401],["2016-09-21",4659.02,4809.31,4659.02,4734.16,243600],["2016-09-22",4659.02,4809.31,4659.02,4659.02,234900],["2016-09-23",4659.02,4734.16,4433.58,4508.73,336200],["2016-09-26",4508.73,4659.02,4433.58,4508.73,222300],["2016-09-27",4508.73,4583.87,4283.29,4283.29,223400],["2016-09-28",4358.44,4433.58,4208.14,4433.58,416900],["2016-09-29",4433.58,4583.87,4358.44,4433.58,437400],["2016-09-30",4358.44,4433.58,4283.29,4283.29,347900],["2016-10-03",4283.29,4358.44,4208.14,4208.14,306500],["2016-10-04",4208.14,4433.58,4208.14,4208.14,308400],["2016-10-05",4208.14,4358.44,4208.14,4208.14,225000],["2016-10-06",4208.14,4283.29,4133.0,4208.14,209689],["2016-10-07",4283.29,4358.44,4208.14,4283.29,157300],["2016-10-10",4283.29,4283.29,4208.14,4208.14,207000],["2016-10-11",4283.29,4358.44,4208.14,4283.29,235200],["2016-10-12",4283.29,4358.44,4208.14,4283.29,154200],["2016-10-13",4358.44,4433.58,4283.29,4283.29,267500],["2016-10-14",4283.29,4508.73,4283.29,4433.58,191900],["2016-10-17",4433.58,4433.58,4358.44,4433.58,184700],["2016-10-18",4433.58,4433.58,4283.29,4358.44,225400],["2016-10-19",4433.58,4508.73,4358.44,4358.44,223000],["2016-10-20",4358.44,4358.44,4208.14,4208.14,194300],["2016-10-21",4358.44,4433.58,4283.29,4283.29,268000],["2016-10-24",4433.58,4433.58,4358.44,4358.44,27500],["2016-10-25",4433.58,4433.58,4283.29,4283.29,130500],["2016-10-26",4358.44,4358.44,4283.29,4283.29,96310],["2016-10-27",4283.29,4358.44,4208.14,4283.29,189200],["2016-10-28",4283.29,4358.44,4057.85,4057.85,237000],["2016-10-31",4133.0,4133.0,4057.85,4133.0,204901],["2016-11-01",4133.0,4208.14,4057.85,4133.0,175200],["2016-11-02",4057.85,4133.0,4057.85,4133.0,158500],["2016-11-03",4133.0,4283.29,4133.0,4283.29,117000],["2016-11-04",4283.29,4433.58,4208.14,4208.14,111200],["2016-11-07",4208.14,4283.29,4057.85,4057.85,121800],["2016-11-08",4133.0,4208.14,4133.0,4208.14,111000],["2016-11-09",4208.14,4208.14,4133.0,4208.14,79500],["2016-11-10",4208.14,4358.44,4133.0,4358.44,199100],["2016-11-11",4283.29,4358.44,3982.71,4358.44,187500],["2016-11-14",4358.44,4358.44,4283.29,4283.29,137600],["2016-11-15",4283.29,4358.44,4208.14,4208.14,123000],["2016-11-16",4208.14,4358.44,4208.14,4358.44,187100],["2016-11-17",4358.44,4433.58,4283.29,4358.44,172800],["2016-11-18",4433.58,4433.58,4358.44,4358.44,161100],["2016-11-21",4358.44,4508.73,4358.44,4433.58,112300],["2016-11-22",4508.73,4583.87,4358.44,4583.87,223375],["2016-11-23",4583.87,5034.74,4583.87,4959.6,285800],["2016-11-24",4959.6,4959.6,4659.02,4809.31,211700],["2016-11-25",4809.31,4809.31,4508.73,4583.87,173800],["2016-11-28",4508.73,4659.02,4508.73,4583.87,170200],["2016-11-29",4583.87,4809.31,4508.73,4734.16,226300],["2016-11-30",4734.16,4959.6,4734.16,4884.45,263700],["2016-12-01",4884.45,4959.6,4583.87,4959.6,216100],["2016-12-02",4884.45,5034.74,4809.31,5034.74,282100],["2016-12-05",4959.6,4959.6,4809.31,4809.31,203700],["2016-12-06",4809.31,4809.31,4583.87,4659.02,275600],["2016-12-07",4508.73,4734.16,4508.73,4583.87,213100],["2016-12-08",4583.87,4734.16,4583.87,4734.16,216400],["2016-12-09",4659.02,4809.31,4659.02,4734.16,211600],["2016-12-12",4734.16,4809.31,4583.87,4659.02,192600],["2016-12-13",4659.02,4659.02,4433.58,4659.02,202400],["2016-12-14",4583.87,4734.16,4508.73,4734.16,155400],["2016-12-15",4659.02,4734.16,4659.02,4659.02,113600],["2016-12-16",4734.16,4734.16,4583.87,4734.16,186500],["2016-12-19",4659.02,4734.16,4508.73,4659.02,183800],["2016-12-20",4659.02,4659.02,4508.73,4508.73,154400],["2016-12-21",4508.73,4583.87,4508.73,4583.87,72800],["2016-12-22",4583.87,4659.02,4583.87,4659.02,117100],["2016-12-23",4583.87,4809.31,4583.87,4734.16,106300],["2016-12-26",4659.02,4884.45,4659.02,4809.31,135300],["2016-12-27",4959.6,5034.74,4884.45,4884.45,259200],["2016-12-28",4959.6,5034.74,4884.45,4884.45,240500],["2016-12-29",4734.16,4959.6,4734.16,4809.31,226000],["2016-12-30",4809.31,4809.31,4659.02,4734.16,285700],["2017-01-03",4734.16,4884.45,4734.16,4809.31,286425],["2017-01-04",4884.45,4959.6,4809.31,4884.45,252200],["2017-01-05",4809.31,4884.45,4809.31,4809.31,226500],["2017-01-06",4809.31,4959.6,4809.31,4959.6,200900],["2017-01-09",4959.6,5034.74,4884.45,5034.74,366000],["2017-01-10",4959.6,5034.74,4884.45,4884.45,360500],["2017-01-11",4884.45,5034.74,4884.45,4959.6,296600],["2017-01-12",4959.6,5109.89,4959.6,4959.6,324100],["2017-01-13",4959.6,5185.04,4959.6,5109.89,533300],["2017-01-16",5185.04,5185.04,5034.74,5109.89,164000],["2017-01-17",5109.89,5335.33,5034.74,5335.33,297700],["2017-01-18",5260.18,5560.76,5260.18,5485.62,364936],["2017-01-19",5635.91,5635.91,5410.47,5560.76,414800],["2017-01-20",5560.76,5635.91,5410.47,5485.62,249600],["2017-01-23",4959.6,5485.62,4959.6,5260.18,145600],["2017-01-24",5260.18,5485.62,5185.04,5410.47,245600],["2017-01-25",5410.47,5485.62,5335.33,5410.47,204400],["2017-02-02",5410.47,5485.62,5335.33,5335.33,197600],["2017-02-03",5410.47,5410.47,5185.04,5260.18,229500],["2017-02-06",5260.18,5260.18,4959.6,5034.74,249500],["2017-02-07",5034.74,5034.74,4809.31,4959.6,236836],["2017-02-08",4959.6,4959.6,4734.16,4884.45,348400],["2017-02-09",4809.31,4884.45,4734.16,4884.45,212300],["2017-02-10",4809.31,4884.45,4734.16,4884.45,379900],["2017-02-13",4809.31,4959.6,4734.16,4884.45,277500],["2017-02-14",4884.45,4959.6,4809.31,4884.45,221400],["2017-02-15",4884.45,5109.89,4884.45,5109.89,277100],["2017-02-16",5109.89,5260.18,5034.74,5185.04,319600],["2017-02-17",5185.04,5185.04,5034.74,5185.04,180300],["2017-02-20",5109.89,5109.89,4959.6,5109.89,198700],["2017-02-21",5109.89,5109.89,4959.6,5109.89,142400],["2017-02-22",5109.89,5109.89,5034.74,5109.89,210600],["2017-02-23",5109.89,5260.18,5034.74,5260.18,339300],["2017-02-24",5260.18,5260.18,5109.89,5185.04,279200],["2017-02-27",5185.04,5260.18,5034.74,5034.74,202900],["2017-02-28",5109.89,5185.04,5034.74,5109.89,167100],["2017-03-01",5109.89,5185.04,5034.74,5109.89,194300],["2017-03-02",5109.89,5185.04,5034.74,5185.04,270800],["2017-03-03",5109.89,5185.04,5034.74,5185.04,252300],["2017-03-06",5109.89,5410.47,5034.74,5335.33,454400],["2017-03-07",5410.47,5410.47,5260.18,5410.47,212300],["2017-03-08",5410.47,5560.76,5260.18,5560.76,348200],["2017-03-09",5560.76,5560.76,5410.47,5410.47,215800],["2017-03-10",5410.47,5485.62,5335.33,5410.47,176400],["2017-03-13",5410.47,5410.47,5260.18,5410.47,247000],["2017-03-14",5335.33,5410.47,5260.18,5335.33,236850],["2017-03-15",5335.33,5410.47,5260.18,5410.47,239500],["2017-03-16",5410.47,5410.47,5260.18,5335.33,293200],["2017-03-17",5260.18,5335.33,5260.18,5335.33,248900],["2017-03-20",5335.33,5410.47,5260.18,5335.33,319480],["2017-03-21",5260.18,5335.33,5260.18,5335.33,205410],["2017-03-22",5260.18,5335.33,5260.18,5260.18,141900],["2017-03-23",5260.18,5260.18,5185.04,5260.18,238700],["2017-03-24",5260.18,5335.33,5260.18,5260.18,216730],["2017-03-27",5260.18,5335.33,5185.04,5260.18,162600],["2017-03-28",5185.04,5335.33,5109.89,5109.89,231910],["2017-03-29",5109.89,5185.04,5034.74,5109.89,288380],["2017-03-30",5109.89,5260.18,5109.89,5260.18,281400],["2017-03-31",5185.04,5260.18,5185.04,5260.18,381400],["2017-04-03",5260.18,5260.18,5109.89,5260.18,314100],["2017-04-04",5185.04,5260.18,5034.74,5109.89,245100],["2017-04-05",5109.89,5185.04,5034.74,5034.74,177700],["2017-04-07",5109.89,5185.04,4959.6,5185.04,475000],["2017-04-10",5185.04,5260.18,5185.04,5260.18,197500],["2017-04-11",5260.18,5260.18,5185.04,5260.18,202100],["2017-04-12",5185.04,5260.18,5109.89,5185.04,207100],["2017-04-13",5185.04,5260.18,5109.89,5109.89,235200],["2017-04-14",5109.89,5185.04,5034.74,5109.89,294800],["2017-04-17",5109.89,5185.04,5109.89,5185.04,220200],["2017-04-18",5185.04,5185.04,5034.74,5185.04,203100],["2017-04-19",5109.89,5185.04,5034.74,5109.89,195500],["2017-04-20",5034.74,5185.04,5034.74,5109.89,308800],["2017-04-21",5109.89,5185.04,4959.6,5185.04,357300],["2017-04-24",5109.89,5185.04,5034.74,5109.89,303500],["2017-04-25",5109.89,5410.47,5109.89,5335.33,760000],["2017-04-26",5335.33,5410.47,5260.18,5335.33,366200],["2017-04-27",5335.33,5410.47,5335.33,5410.47,368300],["2017-04-28",5410.47,5485.62,5260.18,5335.33,347200],["2017-05-03",5335.33,5485.62,5335.33,5485.62,361500],["2017-05-04",5410.47,5560.76,5410.47,5560.76,231125],["2017-05-05",5485.62,5635.91,5410.47,5635.91,339000],["2017-05-08",5635.91,5635.91,5335.33,5485.62,272500],["2017-05-09",5485.62,5560.76,5260.18,5410.47,267400],["2017-05-10",5410.47,5485.62,5260.18,5485.62,391400],["2017-05-11",5485.62,5560.76,5410.47,5410.47,221200],["2017-05-12",5410.47,5485.62,5260.18,5485.62,272225],["2017-05-15",5410.47,5485.62,5260.18,5410.47,249200],["2017-05-16",5410.47,5410.47,5260.18,5335.33,237600],["2017-05-17",5335.33,5410.47,5185.04,5410.47,239808],["2017-05-18",5335.33,5335.33,5260.18,5335.33,303710],["2017-05-19",5335.33,5335.33,5185.04,5335.33,397100],["2017-05-22",5260.18,5335.33,5260.18,5260.18,267007],["2017-05-23",5260.18,5410.47,5185.04,5260.18,187800],["2017-05-24",5260.18,5485.62,5260.18,5485.62,445500],["2017-05-25",5485.62,5560.76,5485.62,5560.76,214200],["2017-05-26",5485.62,5485.62,5335.33,5410.47,265600],["2017-05-29",5410.47,5485.62,5260.18,5485.62,229100],["2017-05-30",5410.47,5485.62,5185.04,5410.47,316600],["2017-05-31",5335.33,5410.47,5335.33,5410.47,255100],["2017-06-01",5335.33,5485.62,5335.33,5410.47,315900],["2017-06-02",5410.47,5485.62,5335.33,5410.47,320500],["2017-06-05",5410.47,5485.62,5335.33,5410.47,184900],["2017-06-06",5410.47,5560.76,5410.47,5560.76,238900],["2017-06-07",5485.62,5635.91,5485.62,5560.76,167700],["2017-06-08",5560.76,6086.78,5560.76,6086.78,673057],["2017-06-09",6161.93,6687.94,6086.78,6687.94,1209908],["2017-06-12",6838.24,7063.67,6687.94,6988.53,717100],["2017-06-13",6913.38,6913.38,6612.8,6687.94,1302037],["2017-06-14",6612.8,6612.8,6387.36,6537.65,266400],["2017-06-15",5936.49,6612.8,5936.49,6612.8,485500],["2017-06-16",6612.8,6763.09,6537.65,6687.94,1139700],["2017-06-19",6687.94,6763.09,6537.65,6537.65,162200],["2017-06-20",6537.65,6763.09,6462.51,6612.8,215910],["2017-06-21",6612.8,6612.8,6462.51,6537.65,979200],["2017-06-22",6537.65,6612.8,6537.65,6612.8,258000],["2017-06-23",6537.65,6537.65,6387.36,6462.51,293110],["2017-06-26",6462.51,6687.94,6462.51,6687.94,1056500],["2017-06-27",6687.94,6687.94,6612.8,6687.94,257010],["2017-06-28",6612.8,6687.94,6537.65,6687.94,199000],["2017-06-29",6687.94,7289.11,6612.8,7289.11,571700],["2017-06-30",7289.11,7965.42,7289.11,7514.54,939610],["2017-07-03",7514.54,7514.54,7364.25,7364.25,409110],["2017-07-04",7213.96,7213.96,6913.38,7063.67,321400],["2017-07-05",6988.53,7213.96,6763.09,7138.82,252600],["2017-07-06",7063.67,7063.67,6988.53,7063.67,186100],["2017-07-07",6988.53,7213.96,6913.38,7138.82,208010],["2017-07-10",7063.67,7439.4,7063.67,7364.25,306700],["2017-07-11",7289.11,7589.69,7289.11,7364.25,350700],["2017-07-12",7364.25,7589.69,7364.25,7514.54,247755],["2017-07-13",7439.4,7514.54,7289.11,7289.11,272300],["2017-07-14",7213.96,7364.25,7213.96,7213.96,371040],["2017-07-17",7213.96,7289.11,7063.67,7063.67,234800],["2017-07-18",6988.53,7289.11,6913.38,7213.96,341800],["2017-07-19",7213.96,7514.54,7213.96,7439.4,477900],["2017-07-20",7439.4,7514.54,7364.25,7439.4,252800],["2017-07-21",7439.4,7514.54,7138.82,7138.82,242700],["2017-07-24",7063.67,7289.11,6913.38,7138.82,218700],["2017-07-25",7138.82,7514.54,7138.82,7364.25,383500],["2017-07-26",7364.25,7439.4,6913.38,7439.4,329800],["2017-07-27",7364.25,7890.27,7213.96,7815.13,614800],["2017-07-28",7815.13,8566.58,7815.13,8416.29,754605],["2017-07-31",8341.14,8341.14,7890.27,7965.42,337970],["2017-08-01",7890.27,7965.42,7739.98,7815.13,303300],["2017-08-02",7739.98,7890.27,7439.4,7664.84,745220],["2017-08-03",7664.84,7912.09,7582.42,7747.25,749500],["2017-08-04",7747.25,7829.67,7417.58,7500.0,485800],["2017-08-07",7500.0,7582.42,7170.33,7500.0,320930],["2017-08-08",7417.58,7417.58,7252.75,7335.16,325900],["2017-08-09",7335.16,7417.58,7005.49,7170.33,571200],["2017-08-10",6675.82,7005.49,6675.82,6840.66,474400],["2017-08-11",6758.24,6923.08,6675.82,6923.08,420000],["2017-08-14",6840.66,7087.91,6758.24,7005.49,330030],["2017-08-15",7005.49,7087.91,6840.66,7087.91,414800],["2017-08-16",7005.49,7335.16,6923.08,7170.33,488740],["2017-08-17",7087.91,7252.75,7005.49,7170.33,492400],["2017-08-18",7087.91,7417.58,7087.91,7170.33,375320],["2017-08-21",7170.33,7252.75,7005.49,7170.33,407700],["2017-08-22",7087.91,7252.75,7087.91,7252.75,371400],["2017-08-23",7170.33,7500.0,7087.91,7500.0,514150],["2017-08-24",7417.58,7500.0,7335.16,7417.58,599300],["2017-08-25",7417.58,7417.58,7252.75,7417.58,532610],["2017-08-28",7335.16,7500.0,7335.16,7417.58,437410],["2017-08-29",7417.58,7417.58,7005.49,7335.16,408200],["2017-08-30",7252.75,7335.16,7252.75,7335.16,294800],["2017-08-31",7417.58,7500.0,7335.16,7417.58,282197],["2017-09-01",7335.16,7417.58,7252.75,7335.16,385800],["2017-09-05",7335.16,7500.0,7170.33,7335.16,699500],["2017-09-06",7252.75,7417.58,7170.33,7252.75,299703],["2017-09-07",7170.33,7417.58,7005.49,7087.91,499800],["2017-09-08",7005.49,7252.75,6840.66,7005.49,395307],["2017-09-11",6923.08,7087.91,6840.66,7087.91,485400],["2017-09-12",7005.49,7252.75,7005.49,7252.75,953300],["2017-09-13",7170.33,7417.58,7005.49,7252.75,732800],["2017-09-14",7170.33,7170.33,6840.66,7170.33,715307],["2017-09-15",7087.91,7252.75,7087.91,7252.75,776200],["2017-09-18",7252.75,7417.58,7170.33,7417.58,692400],["2017-09-19",7417.58,7417.58,7170.33,7252.75,435300],["2017-09-20",7252.75,7417.58,7170.33,7335.16,362710],["2017-09-21",7252.75,7335.16,7252.75,7335.16,456900],["2017-09-22",7252.75,7335.16,7252.75,7335.16,864100],["2017-09-25",7252.75,7335.16,7170.33,7335.16,428400],["2017-09-26",7252.75,7335.16,7252.75,7335.16,256903],["2017-09-27",7335.16,7335.16,7170.33,7335.16,657500],["2017-09-28",7252.75,7252.75,7170.33,7252.75,128800],["2017-09-29",7170.33,7335.16,7170.33,7252.75,237780],["2017-10-02",7252.75,7252.75,7170.33,7252.75,374384],["2017-10-03",7170.33,7252.75,7087.91,7252.75,447100],["2017-10-04",7170.33,7252.75,7170.33,7252.75,619234],["2017-10-05",7252.75,7335.16,7170.33,7252.75,674800],["2017-10-06",7252.75,7335.16,7170.33,7335.16,719640],["2017-10-09",7252.75,7747.25,7252.75,7664.84,756155],["2017-10-10",7582.42,7912.09,7582.42,7912.09,445234],["2017-10-11",7829.67,7994.51,7829.67,7912.09,438210],["2017-10-12",7912.09,8076.92,7829.67,7994.51,2558351],["2017-10-13",7994.51,8076.92,7912.09,7912.09,311100],["2017-10-16",7829.67,7994.51,7829.67,7994.51,443300],["2017-10-17",7912.09,8076.92,7829.67,7994.51,353900],["2017-10-18",7994.51,8076.92,7912.09,7994.51,291000],["2017-10-19",7994.51,8489.01,7994.51,8406.59,717197],["2017-10-20",8324.18,8489.01,8159.34,8241.76,404121],["2017-10-23",8241.76,8489.01,8159.34,8324.18,499300],["2017-10-24",8324.18,8406.59,8241.76,8406.59,279500],["2017-10-25",8324.18,8489.01,8324.18,8406.59,363300],["2017-10-26",8324.18,8653.85,8324.18,8406.59,737200],["2017-10-27",8406.59,8653.85,8324.18,8653.85,575100],["2017-10-30",8571.43,8901.1,8571.43,8818.68,407370],["2017-10-31",8736.26,8983.52,8571.43,8736.26,543000],["2017-11-01",8736.26,8818.68,8571.43,8818.68,427200],["2017-11-02",8736.26,9065.93,8571.43,8653.85,371400],["2017-11-03",8653.85,8653.85,8489.01,8653.85,279800],["2017-11-06",8571.43,9230.77,8571.43,9230.77,612200],["2017-11-07",9230.77,9313.19,9065.93,9230.77,329000],["2017-11-08",9230.77,9560.44,9230.77,9478.02,514920],["2017-11-09",9395.6,9560.44,8571.43,8571.43,483632],["2017-11-10",8406.59,8736.26,7994.51,8489.01,696324],["2017-11-13",8406.59,8406.59,8241.76,8406.59,279400],["2017-11-14",8406.59,8653.85,8241.76,8571.43,364120],["2017-11-15",8489.01,8571.43,8489.01,8571.43,227200],["2017-11-16",8489.01,9065.93,8489.01,8983.52,599700],["2017-11-17",8901.1,9148.35,8736.26,8818.68,458512],["2017-11-20",8818.68,9148.35,8818.68,8983.52,376500],["2017-11-21",8901.1,8901.1,8818.68,8818.68,296400],["2017-11-22",8736.26,9065.93,8736.26,8983.52,411000],["2017-11-23",8983.52,9065.93,8818.68,8901.1,312100],["2017-11-24",8818.68,9065.93,8818.68,9065.93,447800],["2017-11-27",9065.93,9395.6,8983.52,9230.77,635000],["2017-11-28",9148.35,9313.19,8983.52,9065.93,360106],["2017-11-29",9065.93,9065.93,8736.26,8983.52,464174],["2017-11-30",8901.1,9148.35,8818.68,9065.93,357100],["2017-12-01",8983.52,9313.19,8983.52,9313.19,371900],["2017-12-04",9230.77,9395.6,9148.35,9148.35,587500],["2017-12-05",9065.93,9230.77,8901.1,9148.35,574000],["2017-12-06",9148.35,9230.77,9065.93,9148.35,278000],["2017-12-07",9065.93,9230.77,9065.93,9148.35,315222],["2017-12-08",9065.93,9230.77,8983.52,9230.77,360900],["2017-12-11",9148.35,9313.19,9148.35,9313.19,302300],["2017-12-12",9313.19,9725.27,9313.19,9725.27,791622],["2017-12-13",9807.69,10631.87,9725.27,10631.87,934000],["2017-12-14",10631.87,11620.88,10631.87,10879.12,802510],["2017-12-15",10796.7,10796.7,10219.78,10631.87,833877],["2017-12-18",10549.45,10549.45,9642.86,9890.11,606600],["2017-12-19",8901.1,9725.27,8901.1,9642.86,410410],["2017-12-20",9560.44,9890.11,9395.6,9807.69,818900],["2017-12-21",9725.27,9972.53,9560.44,9807.69,667300],["2017-12-22",9725.27,9972.53,9560.44,9890.11,381200],["2017-12-25",9890.11,9972.53,9807.69,9807.69,388100],["2017-12-26",9725.27,9807.69,9642.86,9642.86,319800],["2017-12-27",9642.86,9807.69,9478.02,9725.27,533800],["2017-12-28",9807.69,9807.69,9642.86,9725.27,267600],["2017-12-29",9725.27,9725.27,9642.86,9725.27,334200],["2018-01-02",9642.86,9890.11,9642.86,9725.27,324000],["2018-01-03",9725.27,9807.69,9642.86,9725.27,365600],["2018-01-04",9642.86,9890.11,9642.86,9807.69,666700],["2018-01-05",9725.27,9890.11,9725.27,9807.69,811400],["2018-01-08",9807.69,9890.11,9725.27,9807.69,585210],["2018-01-09",9725.27,9890.11,9642.86,9725.27,352300],["2018-01-10",9642.86,9642.86,9313.19,9478.02,328300],["2018-01-11",9395.6,9560.44,9313.19,9478.02,722133],["2018-01-12",9478.02,9725.27,9478.02,9725.27,601400],["2018-01-15",9642.86,9807.69,9642.86,9725.27,861900],["2018-01-16",9725.27,9807.69,9725.27,9725.27,618300],["2018-01-17",9725.27,9725.27,9642.86,9725.27,776157],["2018-01-18",9642.86,9725.27,9560.44,9725.27,733500],["2018-01-19",9725.27,10137.36,9725.27,10054.95,926500],["2018-01-22",10054.95,10549.45,10054.95,10302.2,968720],["2018-01-23",10219.78,10467.03,10137.36,10137.36,594257],["2018-01-24",10054.95,10137.36,9807.69,10137.36,668500],["2018-01-25",10137.36,10219.78,9807.69,9972.53,433230],["2018-01-26",9972.53,10054.95,9807.69,9972.53,395600],["2018-01-29",9890.11,9890.11,9642.86,9890.11,248122],["2018-01-30",9890.11,10054.95,9642.86,9807.69,481400],["2018-01-31",9807.69,9890.11,9642.86,9807.69,305550],["2018-02-01",9725.27,9890.11,9560.44,9890.11,320700],["2018-02-02",9807.69,9972.53,9725.27,9972.53,622200],["2018-02-05",9972.53,9972.53,9725.27,9725.27,315500],["2018-02-06",9642.86,9642.86,8818.68,9395.6,270650],["2018-02-07",9395.6,9642.86,9230.77,9478.02,360000],["2018-02-08",9395.6,9560.44,9313.19,9478.02,686500],["2018-02-09",9395.6,9395.6,8571.43,8983.52,494240],["2018-02-12",8983.52,9148.35,8901.1,9065.93,256700],["2018-02-13",9148.35,9230.77,8983.52,9065.93,303800],["2018-02-21",9065.93,9230.77,8983.52,9065.93,534910],["2018-02-22",8983.52,9065.93,8983.52,8983.52,383600],["2018-02-23",8159.34,9065.93,8159.34,9065.93,527100],["2018-02-26",9065.93,9148.35,8983.52,8983.52,503800],["2018-02-27",8983.52,9065.93,8983.52,8983.52,831800],["2018-02-28",8983.52,8983.52,8901.1,8901.1,664400],["2018-03-01",8901.1,9065.93,8818.68,8983.52,641100],["2018-03-02",8983.52,9395.6,8901.1,9395.6,776200],["2018-03-05",9395.6,9890.11,9395.6,9725.27,664510],["2018-03-06",9725.27,10054.95,9725.27,9890.11,617400],["2018-03-07",9807.69,9890.11,9478.02,9560.44,319000],["2018-03-08",9560.44,9725.27,9560.44,9642.86,246900],["2018-03-09",9560.44,9725.27,9560.44,9560.44,375100],["2018-03-12",9560.44,9560.44,9313.19,9395.6,471710],["2018-03-13",9313.19,9395.6,9313.19,9313.19,311000],["2018-03-14",9230.77,9313.19,9065.93,9313.19,1000100],["2018-03-15",9313.19,9478.02,9148.35,9230.77,474200],["2018-03-16",9230.77,9478.02,9230.77,9395.6,593800],["2018-03-19",9395.6,9725.27,9313.19,9642.86,508700],["2018-03-20",9560.44,9972.53,9478.02,9807.69,1037310],["2018-03-21",9807.69,9807.69,9478.02,9642.86,819100],["2018-03-22",9560.44,9642.86,9148.35,9395.6,292000],["2018-03-23",9313.19,9313.19,8736.26,8901.1,339600],["2018-03-26",9313.19,9725.27,8076.92,9725.27,572000],["2018-03-27",9642.86,10631.87,9642.86,10467.03,730110],["2018-03-28",10467.03,11043.96,10467.03,10879.12,565405],["2018-03-29",10796.7,11126.37,10384.62,11126.37,269800],["2018-03-30",10961.54,11703.3,10961.54,11703.3,209200],["2018-04-02",11785.71,11868.13,11538.46,11620.88,230400],["2018-04-03",11620.88,11703.3,11456.04,11538.46,107600],["2018-04-04",11456.04,11868.13,11373.63,11868.13,417500],["2018-04-05",11785.71,12197.8,11785.71,12115.38,301800],["2018-04-06",12032.97,12197.8,11950.55,12115.38,197500],["2018-04-09",12115.38,12692.31,12032.97,12692.31,1104600],["2018-04-10",12692.31,13186.81,12609.89,13186.81,1155500],["2018-04-11",13104.4,14505.49,13104.4,14505.49,687700],["2018-04-12",14505.49,14505.49,14340.66,14423.08,439700],["2018-04-13",14587.91,14587.91,14175.82,14505.49,223300],["2018-04-16",14423.08,14587.91,14340.66,14505.49,279100],["2018-04-17",14505.49,14505.49,14175.82,14340.66,340900],["2018-04-18",14423.08,14505.49,14010.99,14175.82,402100],["2018-04-19",14175.82,14175.82,13516.48,13846.15,460500],["2018-04-20",13846.15,14423.08,13763.74,14340.66,491900],["2018-04-23",14258.24,14423.08,14175.82,14175.82,713600],["2018-04-24",14175.82,14340.66,13763.74,14340.66,759400],["2018-04-26",14423.08,14423.08,14093.41,14175.82,436600],["2018-04-27",14093.41,14423.08,14093.41,14340.66,3535600],["2018-05-02",14258.24,14340.66,14093.41,14175.82,2542400],["2018-05-03",14010.99,14423.08,13763.74,14258.24,273000],["2018-05-04",14258.24,15659.34,14258.24,15659.34,1116100],["2018-05-07",15741.76,17225.27,15741.76,17225.27,1460400],["2018-05-08",17142.86,18873.63,16730.77,16730.77,1694800],["2018-05-09",16648.35,16730.77,15082.42,15329.67,1075800],["2018-05-10",13846.15,14175.82,13846.15,14175.82,195300],["2018-05-11",14010.99,14258.24,13516.48,14175.82,2085360],["2018-05-14",14175.82,14340.66,14175.82,14258.24,305800],["2018-05-15",14175.82,14258.24,13516.48,13681.32,563700],["2018-05-16",13598.9,13763.74,13186.81,13763.74,1135400],["2018-05-17",13763.74,14505.49,13763.74,14423.08,4022000],["2018-05-18",14423.08,15576.92,14423.08,15329.67,1078600],["2018-05-21",15247.25,15329.67,14917.58,14917.58,299200],["2018-05-22",14752.75,14752.75,14175.82,14258.24,346400],["2018-05-23",14175.82,14835.16,13021.98,14835.16,503500],["2018-05-24",14752.75,15247.25,14752.75,15000.0,396800],["2018-05-25",14909.09,16454.55,14909.09,16363.64,556500],["2018-05-28",16272.73,16636.36,16272.73,16454.55,614900],["2018-05-29",16454.55,16454.55,16363.64,16454.55,137900],["2018-05-30",16454.55,17545.45,16363.64,17272.73,619400],["2018-05-31",17272.73,17636.36,17090.91,17454.55,419600],["2018-06-01",17454.55,18545.45,17454.55,17727.27,797100],["2018-06-04",17454.55,17454.55,16545.45,16818.18,418500],["2018-06-05",16818.18,17000.0,16545.45,16909.09,271900],["2018-06-06",16818.18,16818.18,16272.73,16636.36,273700],["2018-06-07",16545.45,16727.27,16454.55,16545.45,225300],["2018-06-08",16454.55,17636.36,16454.55,17454.55,747500],["2018-06-11",17363.64,19181.82,17181.82,19181.82,719400],["2018-06-12",19090.91,19545.45,18545.45,19545.45,698100],["2018-06-13",19363.64,21272.73,19181.82,21181.82,1083300],["2018-06-14",21090.91,21727.27,21000.0,21272.73,597400],["2018-06-15",20909.09,21454.55,20909.09,21272.73,356000],["2018-06-18",21090.91,21090.91,20727.27,20818.18,176800],["2018-06-19",20818.18,21000.0,20000.0,20909.09,541000],["2018-06-20",20909.09,22000.0,20909.09,21636.36,1042500],["2018-06-21",21636.36,21727.27,21000.0,21000.0,330800],["2018-06-22",21000.0,21181.82,20818.18,21090.91,277200],["2018-06-25",21181.82,21181.82,20090.91,20818.18,397000],["2018-06-26",20818.18,20909.09,20272.73,20909.09,868400],["2018-06-27",20818.18,21272.73,20727.27,20818.18,489100],["2018-06-28",20636.36,20909.09,20636.36,20818.18,335000],["2018-06-29",20363.64,21000.0,20363.64,21000.0,483100],["2018-07-02",21000.0,21454.55,20818.18,21363.64,621400],["2018-07-03",21272.73,23272.73,21272.73,22545.45,1166400],["2018-07-04",20363.64,22909.09,20363.64,22727.27,708100],["2018-07-05",22545.45,22545.45,21909.09,22000.0,517900],["2018-07-06",22000.0,22000.0,20000.0,21181.82,433100],["2018-07-09",21090.91,21090.91,20818.18,20909.09,583900],["2018-07-10",18818.18,21000.0,18818.18,20909.09,557800],["2018-07-11",20909.09,20909.09,20545.45,20909.09,415600],["2018-07-12",20818.18,21909.09,20727.27,21454.55,745800],["2018-07-13",19363.64,21636.36,19363.64,21454.55,258200],["2018-07-16",21363.64,21454.55,21000.0,21090.91,340200],["2018-07-17",20909.09,21272.73,20818.18,21272.73,380200],["2018-07-18",21090.91,21090.91,20727.27,20727.27,319740],["2018-07-19",20727.27,21090.91,20727.27,20909.09,305500],["2018-07-20",20909.09,21545.45,20909.09,21181.82,439400],["2018-07-23",20909.09,21000.0,20818.18,21000.0,221300],["2018-07-24",21000.0,21545.45,20000.0,20000.0,497000],["2018-07-25",20090.91,20090.91,18272.73,18454.55,271900],["2018-07-26",18454.55,18818.18,18454.55,18727.27,273800],["2018-07-27",18818.18,19363.64,18636.36,19090.91,442400],["2018-07-30",19090.91,19454.55,19090.91,19272.73,202900],["2018-07-31",19181.82,19181.82,18727.27,18818.18,294100],["2018-08-01",18818.18,18909.09,18363.64,18454.55,358500],["2018-08-02",18454.55,18727.27,17909.09,18727.27,523500],["2018-08-03",18727.27,20545.45,18727.27,20545.45,846200],["2018-08-06",20545.45,21363.64,20454.55,21272.73,553400],["2018-08-07",21181.82,21181.82,20000.0,20000.0,316600],["2018-08-17",20181.82,21727.27,20090.91,21545.45,696340],["2018-08-20",21545.45,21772.73,21409.09,21636.36,423400],["2018-08-21",21590.91,22045.45,21545.45,22045.45,539450],["2018-08-22",22045.45,22090.91,21000.0,21454.55,394430],["2018-08-23",21363.64,21590.91,21363.64,21454.55,242590],["2018-08-24",21454.55,21772.73,21363.64,21636.36,422340],["2018-08-27",21636.36,21681.82,20818.18,20909.09,531440],["2018-08-28",20863.64,20863.64,20636.36,20636.36,2255130],["2018-08-29",20545.45,20590.91,20272.73,20318.18,244380],["2018-08-30",20272.73,20772.73,20136.36,20681.82,468590],["2018-08-31",20681.82,21000.0,20636.36,21000.0,384710],["2018-09-04",21000.0,21000.0,20863.64,20909.09,314750],["2018-09-05",20909.09,20909.09,20727.27,20727.27,207870],["2018-09-06",20727.27,21136.36,20727.27,21045.45,307100],["2018-09-07",21000.0,21636.36,21000.0,21590.91,483990],["2018-09-10",21590.91,22000.0,21500.0,21909.09,2427470],["2018-09-11",21909.09,21909.09,21545.45,21590.91,207150],["2018-09-12",21590.91,21636.36,21272.73,21272.73,588240],["2018-09-13",21181.82,21318.18,21045.45,21090.91,203590],["2018-09-14",21090.91,21318.18,21090.91,21318.18,277170],["2018-09-17",21363.64,21500.0,21136.36,21136.36,389870],["2018-09-18",21136.36,21136.36,20863.64,20909.09,351210],["2018-09-19",20909.09,20954.55,20863.64,20863.64,228360],["2018-09-20",20772.73,20909.09,20772.73,20909.09,191630],["2018-09-21",20909.09,21045.45,20909.09,20909.09,760900],["2018-09-24",20909.09,21136.36,20818.18,20909.09,425000],["2018-09-25",20909.09,20909.09,20409.09,20409.09,200100],["2018-09-26",20363.64,20363.64,20090.91,20090.91,187410],["2018-09-27",20045.45,20045.45,19636.36,19681.82,319880],["2018-09-28",19681.82,19863.64,19636.36,19863.64,307630],["2018-10-01",19863.64,20045.45,19818.18,19863.64,432890],["2018-10-02",19863.64,19909.09,19772.73,19818.18,157390],["2018-10-03",19818.18,19863.64,19272.73,19272.73,240480],["2018-10-04",19227.27,19227.27,18772.73,18954.55,241780],["2018-10-05",18954.55,19045.45,18727.27,18818.18,191340],["2018-10-08",18818.18,18818.18,18545.45,18590.91,361400],["2018-10-09",18500.0,18863.64,18500.0,18863.64,1259700],["2018-10-10",18681.82,18818.18,18681.82,18772.73,347850],["2018-10-11",18772.73,18772.73,18363.64,18409.09,278650],["2018-10-12",18272.73,18500.0,18272.73,18409.09,505500],["2018-10-15",18363.64,18363.64,18181.82,18181.82,187840],["2018-10-16",18181.82,18454.55,17909.09,18454.55,1059920],["2018-10-17",18454.55,19045.45,18454.55,18909.09,403630],["2018-10-18",18909.09,19272.73,18909.09,19090.91,358700],["2018-10-19",19136.36,19136.36,18090.91,18727.27,364840],["2018-10-22",18681.82,18818.18,18681.82,18818.18,396840],["2018-10-23",18818.18,18818.18,18727.27,18772.73,215600],["2018-10-24",18772.73,18863.64,18727.27,18818.18,260000],["2018-10-25",18818.18,18818.18,18727.27,18772.73,336940],["2018-10-26",18772.73,18863.64,18727.27,18818.18,1015830],["2018-10-29",18818.18,18818.18,18727.27,18727.27,167090],["2018-10-30",18681.82,18727.27,18636.36,18681.82,129980],["2018-10-31",18681.82,18818.18,18681.82,18818.18,161050],["2018-11-01",18818.18,19136.36,18818.18,19045.45,379550],["2018-11-02",19045.45,19545.45,19045.45,19318.18,535420],["2018-11-05",19272.73,19363.64,18954.55,19000.0,273700],["2018-11-06",18909.09,18909.09,18636.36,18818.18,860470],["2018-11-07",18818.18,18863.64,18363.64,18863.64,214080],["2018-11-08",18863.64,19045.45,18863.64,19045.45,171560],["2018-11-09",19000.0,19000.0,18636.36,18681.82,171790],["2018-11-12",18681.82,18681.82,18409.09,18545.45,148670],["2018-11-13",18500.0,18500.0,18318.18,18500.0,92350],["2018-11-14",18500.0,18681.82,18500.0,18681.82,239300],["2018-11-15",18681.82,18818.18,18636.36,18636.36,149270],["2018-11-16",18636.36,18772.73,18636.36,18681.82,301830],["2018-11-19",18636.36,18818.18,18636.36,18772.73,380000],["2018-11-20",18772.73,19090.91,18772.73,19000.0,368590],["2018-11-21",19000.0,19545.45,19000.0,19363.64,510040],["2018-11-22",19363.64,19454.55,19090.91,19090.91,313160],["2018-11-23",18909.09,18954.55,18636.36,18636.36,195910],["2018-11-26",18545.45,18681.82,18272.73,18681.82,195390],["2018-11-27",18409.09,18636.36,18272.73,18318.18,261870],["2018-11-28",18272.73,18636.36,18045.45,18545.45,354730],["2018-11-29",18454.55,19045.45,18454.55,18909.09,1020110],["2018-11-30",18818.18,19136.36,18727.27,19136.36,415280],["2018-12-03",19181.82,19318.18,19090.91,19181.82,216060],["2018-12-04",19045.45,19227.27,19045.45,19227.27,351180],["2018-12-05",19181.82,19181.82,18909.09,18909.09,524650],["2018-12-06",18818.18,18909.09,18727.27,18909.09,123170],["2018-12-07",19045.45,19181.82,18954.55,19136.36,1172030],["2018-12-10",19090.91,19545.45,18909.09,19545.45,1826270],["2018-12-11",19454.55,20227.27,19454.55,20000.0,479920],["2018-12-12",20000.0,20000.0,19772.73,19909.09,151200],["2018-12-13",19909.09,20136.36,19818.18,20136.36,390530],["2018-12-14",20090.91,20090.91,19818.18,19818.18,187580],["2018-12-17",19818.18,19818.18,19545.45,19590.91,228610],["2018-12-18",19500.0,19590.91,19181.82,19272.73,447680],["2018-12-19",19272.73,19318.18,18818.18,18863.64,168230],["2018-12-20",18863.64,18909.09,18590.91,18772.73,165760],["2018-12-21",18681.82,18954.55,18409.09,18954.55,423520],["2018-12-24",18818.18,19227.27,18727.27,19227.27,218260],["2018-12-25",19090.91,19227.27,18863.64,19181.82,398050],["2018-12-26",19181.82,19500.0,19090.91,19500.0,688730],["2018-12-27",19636.36,20000.0,19636.36,20000.0,590250],["2018-12-28",19590.91,20227.27,19590.91,20000.0,457440],["2019-01-02",20000.0,20181.82,19727.27,19818.18,326650],["2019-01-03",19727.27,19818.18,19090.91,19181.82,170690],["2019-01-04",19000.0,19227.27,18681.82,19227.27,435460],["2019-01-07",19090.91,19181.82,18909.09,18909.09,213670],["2019-01-08",18863.64,18909.09,18681.82,18909.09,443900],["2019-01-09",18818.18,19272.73,18818.18,19272.73,508230],["2019-01-10",19363.64,19409.09,19136.36,19136.36,440930],["2019-01-11",19227.27,19590.91,19090.91,19590.91,288820],["2019-01-14",19500.0,19772.73,19454.55,19772.73,484060],["2019-01-15",19772.73,20090.91,19681.82,20090.91,347820],["2019-01-16",20045.45,20181.82,19818.18,20000.0,235580],["2019-01-17",19954.55,20000.0,19818.18,20000.0,164400],["2019-01-18",20000.0,20909.09,20000.0,20909.09,427920],["2019-01-21",20909.09,21318.18,20863.64,21227.27,263210],["2019-01-22",21227.27,21409.09,20772.73,20772.73,347720],["2019-01-23",20772.73,20863.64,20409.09,20409.09,514680],["2019-01-24",20363.64,20681.82,20272.73,20681.82,448720],["2019-01-25",20636.36,21318.18,20636.36,21318.18,555830],["2019-01-28",21272.73,21818.18,21272.73,21727.27,455700],["2019-01-29",21681.82,21818.18,21363.64,21409.09,223800],["2019-01-30",21318.18,21318.18,21000.0,21136.36,206320],["2019-01-31",21136.36,21181.82,21000.0,21000.0,408080],["2019-02-01",21000.0,21090.91,20909.09,21045.45,172380],["2019-02-11",21090.91,21227.27,21090.91,21136.36,203950],["2019-02-12",21136.36,21227.27,20772.73,20909.09,163940],["2019-02-13",20863.64,20954.55,20818.18,20954.55,288160],["2019-02-14",20909.09,21045.45,20863.64,21045.45,153490],["2019-02-15",21000.0,21045.45,20909.09,20909.09,178830],["2019-02-18",20909.09,21045.45,20909.09,21000.0,161520],["2019-02-19",21000.0,21136.36,21000.0,21045.45,200470],["2019-02-20",21000.0,21000.0,20727.27,20863.64,200000],["2019-02-21",20818.18,20818.18,20454.55,20545.45,152450],["2019-02-22",20545.45,20636.36,20363.64,20590.91,1381880],["2019-02-25",20545.45,20636.36,20409.09,20545.45,270460],["2019-02-26",20545.45,20545.45,20318.18,20409.09,264670],["2019-02-27",20409.09,20454.55,20363.64,20454.55,159640],["2019-02-28",20454.55,20863.64,20363.64,20772.73,359720],["2019-03-01",20772.73,21090.91,20772.73,20909.09,256710],["2019-03-04",20863.64,20863.64,20636.36,20727.27,210190],["2019-03-05",20727.27,20727.27,20272.73,20318.18,1488820],["2019-03-06",20181.82,20409.09,20090.91,20409.09,1049580],["2019-03-07",20409.09,20545.45,20363.64,20454.55,1332680],["2019-03-08",20409.09,20409.09,20181.82,20272.73,1428910],["2019-03-11",20272.73,20318.18,20000.0,20318.18,1495530],["2019-03-12",20318.18,20500.0,20318.18,20454.55,263920],["2019-03-13",20454.55,20636.36,20454.55,20500.0,182100],["2019-03-14",20454.55,20454.55,20227.27,20227.27,103770],["2019-03-15",20181.82,20272.73,20045.45,20045.45,206000],["2019-03-18",20045.45,20181.82,20000.0,20090.91,200620],["2019-03-19",20045.45,20045.45,20000.0,20045.45,174670],["2019-03-20",20000.0,20000.0,19909.09,19954.55,140550],["2019-03-21",19954.55,20181.82,19954.55,20045.45,208890],["2019-03-22",20045.45,20136.36,20045.45,20090.91,127680],["2019-03-25",20090.91,20136.36,19772.73,19818.18,112360],["2019-03-26",19818.18,19818.18,19500.0,19545.45,165380],["2019-03-27",19545.45,19636.36,19318.18,19318.18,147760],["2019-03-28",19272.73,19272.73,19045.45,19090.91,170670],["2019-03-29",19000.0,19090.91,18818.18,18954.55,140760],["2019-04-01",18954.55,19090.91,18909.09,19000.0,394740],["2019-04-02",19000.0,19181.82,19000.0,19000.0,400120],["2019-04-03",19000.0,19000.0,18863.64,18954.55,217330],["2019-04-04",18954.55,19181.82,18863.64,19181.82,357800],["2019-04-05",19181.82,19409.09,19045.45,19363.64,301980],["2019-04-08",19363.64,19590.91,19363.64,19590.91,210770],["2019-04-09",19590.91,20000.0,19590.91,19909.09,397050],["2019-04-10",19818.18,19818.18,19681.82,19727.27,142230],["2019-04-11",19500.0,20363.64,19500.0,20363.64,458470],["2019-04-12",20363.64,20727.27,20363.64,20727.27,297280],["2019-04-16",20727.27,20863.64,20590.91,20863.64,283550],["2019-04-17",20863.64,21227.27,20863.64,21181.82,344640],["2019-04-18",21136.36,21136.36,20727.27,20727.27,696880],["2019-04-19",20727.27,20909.09,20545.45,20590.91,174270],["2019-04-22",20590.91,20590.91,20454.55,20454.55,1081890],["2019-04-23",20454.55,20636.36,20409.09,20636.36,658120],["2019-04-24",20636.36,20909.09,20636.36,20909.09,160200],["2019-04-25",20909.09,20909.09,20772.73,20818.18,171310],["2019-04-26",20818.18,20818.18,20727.27,20727.27,193630],["2019-05-02",20727.27,20727.27,20545.45,20545.45,186000],["2019-05-03",20500.0,20681.82,20454.55,20681.82,295010],["2019-05-06",20636.36,20818.18,20636.36,20818.18,186120],["2019-05-07",20818.18,21818.18,20818.18,21681.82,778230],["2019-05-08",21681.82,21818.18,21500.0,21500.0,465090],["2019-05-09",21500.0,21636.36,21318.18,21363.64,253670],["2019-05-10",21363.64,21590.91,21318.18,21545.45,312200],["2019-05-13",21545.45,22090.91,21500.0,22000.0,554820],["2019-05-14",21954.55,22181.82,21863.64,21909.09,412460],["2019-05-15",21909.09,22000.0,21636.36,21727.27,237890],["2019-05-16",21727.27,21727.27,21545.45,21590.91,151360],["2019-05-17",21545.45,21590.91,21454.55,21500.0,104800],["2019-05-20",21454.55,21454.55,21318.18,21318.18,147590],["2019-05-21",21272.73,21409.09,21227.27,21409.09,285240],["2019-05-22",21409.09,21500.0,21409.09,21454.55,157910],["2019-05-23",21454.55,21545.45,21272.73,21363.64,140080],["2019-05-24",21318.18,21409.09,21045.45,21409.09,226710],["2019-05-27",21409.09,21909.09,21409.09,21909.09,348810],["2019-05-28",21909.09,22272.73,21909.09,22272.73,919020],["2019-05-29",22272.73,22363.64,22136.36,22181.82,938750],["2019-05-30",22136.36,22318.18,22000.0,22318.18,298340],["2019-05-31",22272.73,22272.73,21909.09,21909.09,383330],["2019-06-03",21909.09,21909.09,21727.27,21909.09,1690100],["2019-06-04",21863.64,22454.55,21863.64,22454.55,1010540],["2019-06-05",22454.55,23454.55,22454.55,23454.55,426100],["2019-06-06",23454.55,25090.91,23454.55,23545.45,2384040],["2019-06-07",23545.45,23636.36,21909.09,22045.45,1346930],["2019-06-10",20545.45,20954.55,20545.45,20863.64,630750],["2019-06-11",20818.18,21000.0,20681.82,21000.0,660670],["2019-06-12",21000.0,21000.0,20727.27,20727.27,222310],["2019-06-13",20727.27,20727.27,20500.0,20500.0,117790],["2019-06-14",20500.0,20545.45,20454.55,20545.45,203110],["2019-06-17",20545.45,20636.36,20409.09,20454.55,291330],["2019-06-18",20454.55,20590.91,20409.09,20545.45,450770],["2019-06-19",20545.45,20590.91,20500.0,20545.45,722270],["2019-06-20",20545.45,20636.36,20500.0,20636.36,1019010],["2019-06-21",20590.91,20681.82,20500.0,20545.45,969420],["2019-06-24",20545.45,20545.45,20409.09,20454.55,1983640],["2019-06-25",20500.0,20500.0,20318.18,20318.18,254190],["2019-06-26",20318.18,20363.64,20181.82,20363.64,1063890],["2019-06-27",20363.64,20363.64,20181.82,20181.82,892890],["2019-06-28",20181.82,20227.27,20136.36,20181.82,415070],["2019-07-01",20181.82,20272.73,20181.82,20272.73,325290],["2019-07-02",20272.73,20318.18,20000.0,20000.0,230300],["2019-07-03",20000.0,20045.45,19863.64,19909.09,340490],["2019-07-04",19909.09,20000.0,19909.09,19954.55,860630],["2019-07-05",19954.55,20000.0,19863.64,20000.0,1476620],["2019-07-08",20000.0,20272.73,19954.55,20227.27,706320],["2019-07-09",20227.27,20545.45,20227.27,20545.45,334480],["2019-07-10",20545.45,20909.09,20545.45,20772.73,360290],["2019-07-11",20772.73,20909.09,20772.73,20863.64,279250],["2019-07-12",20863.64,20909.09,20681.82,20681.82,231880],["2019-07-15",20681.82,20772.73,20545.45,20727.27,260300],["2019-07-16",20590.91,20818.18,20590.91,20772.73,231620],["2019-07-17",20772.73,20818.18,20727.27,20772.73,581150],["2019-07-18",20772.73,20772.73,20636.36,20681.82,152300],["2019-07-19",20681.82,20909.09,20681.82,20909.09,461530],["2019-07-22",20909.09,21045.45,20818.18,20818.18,909190],["2019-07-23",20818.18,21136.36,20818.18,21136.36,363500],["2019-07-24",21136.36,21636.36,21000.0,21636.36,679130],["2019-07-25",21636.36,22090.91,21545.45,22090.91,417360],["2019-07-26",22090.91,22227.27,21772.73,21863.64,214750],["2019-07-29",21863.64,21863.64,21500.0,21636.36,1203030],["2019-07-30",21636.36,22090.91,21636.36,22090.91,388680],["2019-07-31",22090.91,22590.91,22090.91,22590.91,358910],["2019-08-01",22590.91,22772.73,22409.09,22454.55,456840],["2019-08-02",22363.64,22454.55,22181.82,22272.73,298640],["2019-08-05",22272.73,22363.64,22090.91,22181.82,459850],["2019-08-06",22136.36,22227.27,22045.45,22227.27,416910],["2019-08-07",22227.27,22227.27,22090.91,22136.36,414420],["2019-08-08",22136.36,22227.27,22090.91,22227.27,610210],["2019-08-09",22227.27,22318.18,22181.82,22227.27,320280],["2019-08-12",22227.27,22227.27,22045.45,22090.91,607810],["2019-08-13",22090.91,22136.36,22000.0,22000.0,220110],["2019-08-14",22000.0,22090.91,21954.55,22045.45,233000],["2019-08-15",22045.45,22045.45,21954.55,22000.0,330770],["2019-08-16",22000.0,22090.91,21954.55,22090.91,258440],["2019-08-19",22090.91,22136.36,22045.45,22090.91,262750],["2019-08-20",22090.91,22272.73,22090.91,22272.73,371270],["2019-08-21",22272.73,22409.09,22272.73,22363.64,993270],["2019-08-22",22318.18,22409.09,22318.18,22363.64,237010],["2019-08-23",22363.64,22454.55,22227.27,22272.73,378640],["2019-08-26",22181.82,22181.82,22136.36,22181.82,231710],["2019-08-27",22181.82,22272.73,22181.82,22181.82,318510],["2019-08-28",22181.82,22181.82,22090.91,22136.36,434200],["2019-08-29",22090.91,22136.36,22045.45,22136.36,443930],["2019-08-30",22136.36,22181.82,22136.36,22136.36,243030],["2019-09-03",22136.36,22136.36,22000.0,22090.91,1340560],["2019-09-04",22090.91,22090.91,21954.55,21954.55,625961],["2019-09-05",21954.55,22045.45,21954.55,22000.0,230920],["2019-09-06",22000.0,22090.91,22000.0,22000.0,1290440],["2019-09-09",21954.55,21954.55,21818.18,21909.09,1164350],["2019-09-10",21909.09,22000.0,21681.82,21818.18,282380],["2019-09-11",21818.18,21909.09,21818.18,21863.64,1202620],["2019-09-12",21818.18,21818.18,21590.91,21590.91,197590],["2019-09-13",21590.91,21681.82,21590.91,21636.36,247820],["2019-09-16",21636.36,21727.27,21636.36,21727.27,164290],["2019-09-17",21727.27,21727.27,21590.91,21681.82,1125890],["2019-09-18",21681.82,21681.82,21590.91,21590.91,354160],["2019-09-19",21590.91,21636.36,21500.0,21545.45,679040],["2019-09-20",21545.45,21545.45,21500.0,21545.45,629770],["2019-09-23",21545.45,21590.91,21272.73,21500.0,2048120],["2019-09-24",21500.0,21545.45,21318.18,21454.55,739960],["2019-09-25",21454.55,21545.45,21272.73,21363.64,876480],["2019-09-26",21272.73,21363.64,21272.73,21318.18,795080],["2019-09-27",21318.18,21363.64,21181.82,21363.64,435970],["2019-09-30",21363.64,21363.64,21227.27,21272.73,209830],["2019-10-01",21272.73,21272.73,21136.36,21181.82,273360],["2019-10-02",21181.82,21227.27,21090.91,21136.36,241180],["2019-10-03",21136.36,21136.36,21090.91,21090.91,1114190],["2019-10-04",21045.45,21090.91,21000.0,21000.0,924740],["2019-10-07",21000.0,21000.0,20818.18,21000.0,209220],["2019-10-08",21000.0,21000.0,20863.64,20909.09,278770],["2019-10-09",20909.09,21090.91,20681.82,21090.91,246240],["2019-10-10",21090.91,21272.73,21090.91,21272.73,410910],["2019-10-11",21272.73,21500.0,19818.18,21500.0,730650],["2019-10-14",21500.0,21500.0,21272.73,21454.55,612210],["2019-10-15",21363.64,21454.55,21318.18,21363.64,347870],["2019-10-16",21363.64,21363.64,19909.09,21363.64,865520],["2019-10-17",19954.55,21318.18,19954.55,20909.09,113870],["2019-10-18",20909.09,20909.09,19454.55,19454.55,502760],["2019-10-21",19636.36,20590.91,19636.36,20545.45,252560],["2019-10-22",20545.45,20590.91,20363.64,20545.45,623870],["2019-10-23",20545.45,20545.45,20363.64,20454.55,1543580],["2019-10-24",20454.55,20545.45,20227.27,20272.73,813960],["2019-10-25",20272.73,20272.73,20136.36,20181.82,256030],["2019-10-28",19909.09,19909.09,18772.73,18772.73,254780],["2019-10-29",18772.73,18772.73,18227.27,18727.27,1956700],["2019-10-30",18727.27,18727.27,17454.55,17454.55,32390],["2019-10-31",16272.73,18636.36,16272.73,17545.45,336700],["2019-11-01",17590.91,18181.82,17181.82,17545.45,215180],["2019-11-04",17545.45,17727.27,17409.09,17454.55,456940],["2019-11-05",17181.82,17454.55,16272.73,17454.55,606480],["2019-11-06",17454.55,17454.55,17000.0,17454.55,569410],["2019-11-07",17454.55,17454.55,17227.27,17272.73,52040],["2019-11-08",17227.27,17227.27,16090.91,16090.91,1490],["2019-11-11",15272.73,15272.73,15000.0,15000.0,20300],["2019-11-12",13954.55,13954.55,13954.55,13954.55,480],["2019-11-13",13000.0,13000.0,13000.0,13000.0,650],["2019-11-14",12090.91,12090.91,12090.91,12090.91,1560],["2019-11-15",11272.73,11272.73,11272.73,11272.73,70],["2019-11-18",10500.0,10500.0,10500.0,10500.0,6710],["2019-11-19",9772.73,11227.27,9772.73,9772.73,846570],["2019-11-20",9090.91,10454.55,9090.91,10000.0,330200],["2019-11-21",9318.18,10000.0,9318.18,9818.18,662900],["2019-11-22",9136.36,9545.45,9136.36,9545.45,716480],["2019-11-25",8881.82,8881.82,8881.82,8881.82,179160],["2019-11-26",8263.64,8263.64,8263.64,8263.64,128630],["2019-11-27",7690.91,7690.91,7690.91,7690.91,650320],["2019-11-28",7154.55,7154.55,7154.55,7154.55,114440],["2019-11-29",6654.55,6654.55,6654.55,6654.55,41950],["2019-12-02",6190.91,6190.91,6190.91,6190.91,93840],["2019-12-03",5763.64,5763.64,5763.64,5763.64,36000],["2019-12-04",5363.64,5363.64,5363.64,5363.64,20270],["2019-12-05",4990.91,4990.91,4990.91,4990.91,26420],["2019-12-06",4645.45,4645.45,4645.45,4645.45,247500],["2019-12-09",4327.27,4963.64,4327.27,4963.64,14701190],["2019-12-10",5090.91,5218.18,4636.36,5218.18,4261040],["2019-12-11",5272.73,5272.73,4854.55,4854.55,2423380],["2019-12-12",4518.18,4518.18,4518.18,4518.18,594950],["2019-12-13",4209.09,4209.09,4209.09,4209.09,603830],["2019-12-16",3918.18,4209.09,3918.18,3918.18,5570220],["2019-12-17",3909.09,4172.73,3645.45,3772.73,3002050],["2019-12-18",3818.18,3854.55,3536.36,3536.36,2147090],["2019-12-19",3536.36,3536.36,3318.18,3336.36,2329980],["2019-12-20",3236.36,3563.64,3236.36,3563.64,2028470],["2019-12-23",3809.09,3809.09,3727.27,3809.09,1200610],["2019-12-24",4072.73,4072.73,4000.0,4072.73,2080150],["2019-12-25",4318.18,4318.18,3790.91,3790.91,5620740],["2019-12-26",3790.91,4054.55,3790.91,3954.55,922160],["2019-12-27",3954.55,4118.18,3772.73,3881.82,800350],["2019-12-30",3909.09,4000.0,3781.82,3881.82,1149320],["2019-12-31",3900.0,3900.0,3763.64,3863.64,640690],["2020-01-02",3863.64,3863.64,3718.18,3763.64,880810],["2020-01-03",3809.09,3854.55,3727.27,3727.27,645150],["2020-01-06",3727.27,3727.27,3472.73,3481.82,1113840],["2020-01-07",3463.64,3527.27,3254.55,3472.73,722590],["2020-01-08",3472.73,3590.91,3363.64,3427.27,594480],["2020-01-09",3454.55,3545.45,3409.09,3545.45,718330],["2020-01-10",3545.45,3563.64,3472.73,3472.73,602530],["2020-01-13",3472.73,3636.36,3463.64,3500.0,419990],["2020-01-14",3545.45,3545.45,3472.73,3500.0,421580],["2020-01-15",3500.0,3500.0,3445.45,3463.64,291130],["2020-01-16",3445.45,3472.73,3409.09,3454.55,511200],["2020-01-17",3454.55,3536.36,3436.36,3454.55,390380],["2020-01-20",3445.45,3527.27,3436.36,3454.55,287480],["2020-01-21",3509.09,3554.55,3454.55,3554.55,273140],["2020-01-22",3590.91,3600.0,3500.0,3590.91,334730],["2020-01-30",3545.45,3581.82,3436.36,3454.55,430520],["2020-01-31",3363.64,3527.27,3345.45,3363.64,380910],["2020-02-03",3272.73,3363.64,3136.36,3136.36,944870],["2020-02-04",3136.36,3181.82,2936.36,2936.36,569360],["2020-02-05",3018.18,3018.18,2772.73,2781.82,736080],["2020-02-06",2781.82,2972.73,2781.82,2972.73,213710],["2020-02-07",3154.55,3172.73,3090.91,3172.73,782990],["2020-02-10",3227.27,3227.27,3090.91,3136.36,307670],["2020-02-11",3127.27,3136.36,3045.45,3136.36,457640],["2020-02-12",3136.36,3163.64,3063.64,3163.64,587630],["2020-02-13",3163.64,3163.64,3072.73,3127.27,435280],["2020-02-14",3118.18,3136.36,3054.55,3127.27,439990],["2020-02-17",3090.91,3163.64,3072.73,3081.82,381920],["2020-02-18",3081.82,3090.91,3000.0,3054.55,454850],["2020-02-19",3054.55,3181.82,3054.55,3145.45,397590],["2020-02-20",3154.55,3363.64,3154.55,3363.64,316050],["2020-02-21",3590.91,3590.91,3409.09,3454.55,2007440],["2020-02-24",3254.55,3363.64,3218.18,3218.18,775540],["2020-02-25",3036.36,3172.73,3000.0,3109.09,1160200],["2020-02-26",3000.0,3072.73,2918.18,3027.27,774340],["2020-02-27",3000.0,3236.36,3000.0,3181.82,518840],["2020-02-28",3145.45,3145.45,3027.27,3090.91,577740],["2020-03-02",3090.91,3118.18,3027.27,3063.64,462000],["2020-03-03",3063.64,3145.45,3063.64,3072.73,610850],["2020-03-04",3072.73,3245.45,3072.73,3209.09,620790],["2020-03-05",3209.09,3363.64,3209.09,3209.09,502530],["2020-03-06",3181.82,3254.55,3127.27,3209.09,423420],["2020-03-09",2990.91,3090.91,2990.91,2990.91,680560],["2020-03-10",2781.82,3000.0,2781.82,2954.55,856770],["2020-03-11",2954.55,3063.64,2754.55,2772.73,682930],["2020-03-12",2609.09,2663.64,2581.82,2581.82,1066150],["2020-03-13",2418.18,2518.18,2409.09,2481.82,845210],["2020-03-16",2481.82,2654.55,2454.55,2581.82,840640],["2020-03-17",2581.82,2627.27,2527.27,2590.91,588290],["2020-03-18",2718.18,2727.27,2618.18,2645.45,595730],["2020-03-19",2636.36,2672.73,2463.64,2672.73,727880],["2020-03-20",2672.73,2672.73,2545.45,2636.36,316420],["2020-03-23",2500.0,2500.0,2454.55,2454.55,237030],["2020-03-24",2300.0,2500.0,2290.91,2327.27,481460],["2020-03-25",2327.27,2436.36,2327.27,2372.73,276410],["2020-03-26",2372.73,2400.0,2290.91,2327.27,71710],["2020-03-27",2281.82,2436.36,2172.73,2272.73,566520],["2020-03-30",2272.73,2272.73,2118.18,2118.18,282980],["2020-03-31",2054.55,2136.36,2000.0,2009.09,631660],["2020-04-01",2072.73,2072.73,1927.27,2045.45,350580],["2020-04-03",2045.45,2181.82,2045.45,2145.45,301060],["2020-04-06",2181.82,2290.91,2181.82,2290.91,469530],["2020-04-07",2345.45,2345.45,2190.91,2272.73,265260],["2020-04-08",2181.82,2263.64,2181.82,2263.64,154770],["2020-04-09",2263.64,2309.09,2245.45,2281.82,487950],["2020-04-10",2272.73,2281.82,2218.18,2281.82,290110],["2020-04-13",2272.73,2309.09,2245.45,2263.64,198590],["2020-04-14",2272.73,2281.82,2209.09,2281.82,360970],["2020-04-15",2281.82,2300.0,2227.27,2290.91,677720],["2020-04-16",2290.91,2445.45,2281.82,2445.45,646650],["2020-04-17",2609.09,2609.09,2600.0,2609.09,798100],["2020-04-20",2790.91,2790.91,2618.18,2790.91,1660820],["2020-04-21",2681.82,2800.0,2600.0,2600.0,959510],["2020-04-22",2481.82,2700.0,2454.55,2700.0,688730],["2020-04-23",2727.27,2781.82,2545.45,2563.64,704390],["2020-04-24",2563.64,2681.82,2536.36,2654.55,533740],["2020-04-27",2681.82,2690.91,2563.64,2645.45,356960],["2020-04-28",2636.36,2636.36,2545.45,2590.91,236250],["2020-04-29",2563.64,2645.45,2563.64,2645.45,451650],["2020-05-04",2600.0,2654.55,2600.0,2636.36,405680],["2020-05-05",2636.36,2663.64,2618.18,2663.64,249240],["2020-05-06",2645.45,2727.27,2618.18,2672.73,232590],["2020-05-07",2690.91,2727.27,2672.73,2672.73,215110],["2020-05-08",2672.73,2772.73,2627.27,2727.27,641760],["2020-05-11",2745.45,2918.18,2736.36,2918.18,569880],["2020-05-12",3118.18,3118.18,3045.45,3118.18,3100700],["2020-05-13",3254.55,3300.0,3000.0,3136.36,1148530],["2020-05-14",3127.27,3172.73,3000.0,3127.27,476890],["2020-05-15",3090.91,3090.91,2936.36,2945.45,952650],["2020-05-18",2854.55,3145.45,2818.18,3145.45,768190],["2020-05-19",3318.18,3318.18,3100.0,3154.55,726300],["2020-05-20",3136.36,3272.73,3118.18,3227.27,624970],["2020-05-21",3227.27,3445.45,3190.91,3445.45,2237980],["2020-05-22",3445.45,3636.36,3363.64,3545.45,2420540],["2020-05-25",3636.36,3790.91,3636.36,3790.91,1936840],["2020-05-26",4054.55,4054.55,4054.55,4054.55,536230],["2020-05-27",4336.36,4336.36,3909.09,4090.91,6653630],["2020-05-28",4145.45,4372.73,4072.73,4372.73,2497460],["2020-05-29",4636.36,4672.73,4627.27,4672.73,793070],["2020-06-01",4990.91,4990.91,4681.82,4990.91,1281450],["2020-06-02",5336.36,5336.36,4818.18,5054.55,4601900],["2020-06-03",5090.91,5272.73,4818.18,4972.73,1698190],["2020-06-04",5000.0,5227.27,4863.64,4945.45,1281530],["2020-06-05",4600.0,4690.91,4600.0,4600.0,1106090],["2020-06-08",4327.27,4918.18,4327.27,4918.18,2680420],["2020-06-09",5163.64,5254.55,5100.0,5254.55,2016050],["2020-06-10",5454.55,5618.18,5181.82,5618.18,2351060],["2020-06-11",5645.45,6009.09,5227.27,5227.27,2568320],["2020-06-12",4863.64,5245.45,4863.64,5245.45,2608390],["2020-06-15",5600.0,5600.0,5000.0,5045.45,1759050],["2020-06-16",5200.0,5200.0,4909.09,5000.0,1403270],["2020-06-17",4818.18,5081.82,4654.55,4736.36,1595580],["2020-06-18",4736.36,4909.09,4463.64,4900.0,993800],["2020-06-19",5036.36,5236.36,4900.0,5236.36,1592370],["2020-06-22",5518.18,5527.27,5172.73,5172.73,1065190],["2020-06-23",5172.73,5272.73,4863.64,5181.82,1747780],["2020-06-24",5181.82,5300.0,4909.09,4909.09,779700],["2020-06-25",4772.73,5063.64,4681.82,5000.0,827250],["2020-06-26",5090.91,5090.91,4772.73,4800.0,397840],["2020-06-29",4800.0,4909.09,4472.73,4909.09,1286250],["2020-06-30",4736.36,4990.91,4572.73,4572.73,483520],["2020-07-01",4572.73,4863.64,4545.45,4636.36,896230],["2020-07-02",4772.73,4818.18,4636.36,4800.0,534840],["2020-07-03",4727.27,4818.18,4645.45,4727.27,326350],["2020-07-06",4736.36,4745.45,4636.36,4745.45,756100],["2020-07-07",4745.45,5072.73,4700.0,4954.55,1865700],["2020-07-08",4909.09,5263.64,4909.09,5181.82,787630],["2020-07-09",5227.27,5445.45,5063.64,5354.55,1996360],["2020-07-10",5181.82,5327.27,5136.36,5145.45,967180],["2020-07-13",5181.82,5254.55,5136.36,5227.27,740150],["2020-07-14",5136.36,5245.45,5000.0,5236.36,1218440],["2020-07-15",5454.55,5454.55,5181.82,5200.0,1077640],["2020-07-16",5200.0,5272.73,5172.73,5181.82,1223660],["2020-07-17",5181.82,5200.0,5063.64,5090.91,805370],["2020-07-20",5090.91,5136.36,4981.82,5081.82,489530],["2020-07-21",5109.09,5109.09,4881.82,5109.09,959900],["2020-07-22",5100.0,5363.64,5054.55,5163.64,685700],["2020-07-23",5145.45,5190.91,5081.82,5181.82,527020],["2020-07-24",5163.64,5181.82,4827.27,4827.27,1330530],["2020-07-27",4490.91,4636.36,4490.91,4490.91,640550],["2020-07-28",4190.91,4636.36,4181.82,4636.36,1266040],["2020-07-29",4363.64,4372.73,4318.18,4318.18,1207610],["2020-07-30",4136.36,4445.45,4136.36,4227.27,125950],["2020-07-31",4227.27,4318.18,4090.91,4227.27,2886940],["2020-08-03",4227.27,4518.18,4090.91,4518.18,1647170],["2020-08-04",4727.27,4772.73,4418.18,4518.18,551800],["2020-08-05",4590.91,4618.18,4463.64,4590.91,227540],["2020-08-06",4590.91,4709.09,4518.18,4590.91,641600],["2020-08-07",4545.45,4654.55,4509.09,4609.09,594570],["2020-08-10",4600.0,4927.27,4600.0,4736.36,711210],["2020-08-11",4727.27,4809.09,4636.36,4772.73,382850],["2020-08-12",4727.27,4763.64,4663.64,4718.18,573320],["2020-08-13",4554.55,4763.64,4554.55,4700.0,450180],["2020-08-14",4700.0,4700.0,4590.91,4590.91,597400],["2020-08-17",4545.45,4700.0,4509.09,4609.09,594740],["2020-08-18",4545.45,4636.36,4536.36,4536.36,421010],["2020-08-19",4536.36,4727.27,4536.36,4718.18,1056040],["2020-08-20",4727.27,4909.09,4618.18,4718.18,927140],["2020-08-21",4718.18,4772.73,4672.73,4718.18,663980],["2020-08-24",4681.82,5045.45,4681.82,5036.36,1694720],["2020-08-25",5090.91,5127.27,4909.09,4918.18,477720],["2020-08-26",4918.18,5090.91,4854.55,5000.0,1003580],["2020-08-27",5000.0,5090.91,4927.27,5036.36,565810],["2020-08-28",5036.36,5136.36,5027.27,5136.36,1362170],["2020-08-31",5272.73,5400.0,5027.27,5054.55,938780],["2020-09-01",5054.55,5054.55,4945.45,5000.0,491760],["2020-09-03",5000.0,5127.27,4936.36,5127.27,1150080],["2020-09-04",5045.45,5163.64,4909.09,5090.91,4820409],["2020-09-07",5090.91,5136.36,4827.27,4827.27,1221290],["2020-09-08",4836.36,4854.55,4736.36,4818.18,1101650],["2020-09-09",4727.27,4954.55,4727.27,4954.55,480390],["2020-09-10",4954.55,4990.91,4836.36,4945.45,433490],["2020-09-11",4909.09,4945.45,4818.18,4818.18,407890],["2020-09-14",4709.09,4890.91,4709.09,4818.18,578830],["2020-09-15",4818.18,4827.27,4754.55,4763.64,767870],["2020-09-16",4763.64,4918.18,4763.64,4863.64,1055080],["2020-09-17",4954.55,5000.0,4863.64,4936.36,1025730],["2020-09-18",4954.55,5281.82,4936.36,5254.55,3177110],["2020-09-21",5272.73,5545.45,5254.55,5500.0,1773900],["2020-09-22",5318.18,5500.0,5300.0,5354.55,1243560],["2020-09-23",5409.09,5445.45,5163.64,5327.27,1284340],["2020-09-24",5181.82,5309.09,5163.64,5272.73,659200],["2020-09-25",5181.82,5381.82,5181.82,5181.82,1162730],["2020-09-28",5145.45,5209.09,5090.91,5118.18,558060],["2020-09-29",5118.18,5263.64,5045.45,5127.27,595940],["2020-09-30",5072.73,5181.82,5054.55,5136.36,392500],["2020-10-01",5127.27,5154.55,5081.82,5154.55,343390],["2020-10-02",5172.73,5272.73,4909.09,5145.45,960650],["2020-10-05",5145.45,5181.82,5045.45,5081.82,812040],["2020-10-06",5090.91,5100.0,5027.27,5036.36,736490],["2020-10-07",5036.36,5181.82,5036.36,5154.55,697070],["2020-10-08",5127.27,5181.82,5090.91,5090.91,415280],["2020-10-09",5090.91,5127.27,5009.09,5090.91,539090],["2020-10-12",5072.73,5109.09,4909.09,4909.09,760180],["2020-10-13",4881.82,4981.82,4818.18,4909.09,839770],["2020-10-14",4909.09,4954.55,4827.27,4881.82,721810],["2020-10-15",4881.82,5081.82,4881.82,5000.0,1026340],["2020-10-16",4954.55,5090.91,4954.55,5090.91,1009050],["2020-10-19",5000.0,5118.18,5000.0,5009.09,350810],["2020-10-20",5000.0,5009.09,4909.09,4909.09,317750],["2020-10-21",4909.09,4909.09,4727.27,4909.09,952500],["2020-10-22",4990.91,5163.64,4990.91,5090.91,1972230],["2020-10-23",5090.91,5100.0,4909.09,4927.27,364560],["2020-10-26",4909.09,5000.0,4890.91,4945.45,389030],["2020-10-27",4736.36,4909.09,4654.55,4763.64,1133560],["2020-10-28",4681.82,4772.73,4436.36,4436.36,1006680],["2020-10-29",4363.64,4545.45,4227.27,4454.55,789630],["2020-10-30",4454.55,4627.27,4390.91,4409.09,179530],["2020-11-02",4454.55,4472.73,4363.64,4463.64,454290],["2020-11-03",4250.0,4670.0,4250.0,4550.0,303500],["2020-11-04",4550.0,4560.0,4460.0,4500.0,372590],["2020-11-05",4580.0,4580.0,4460.0,4470.0,189220],["2020-11-06",4470.0,4480.0,4400.0,4410.0,294990],["2020-11-09",4370.0,4440.0,4300.0,4330.0,615450],["2020-11-10",4390.0,4390.0,4220.0,4220.0,460370],["2020-11-11",4130.0,4260.0,4120.0,4210.0,330570],["2020-11-12",4240.0,4350.0,4170.0,4340.0,351020],["2020-11-13",4400.0,4440.0,4350.0,4370.0,237300],["2020-11-16",4400.0,4400.0,4250.0,4260.0,417570],["2020-11-17",4210.0,4260.0,4200.0,4250.0,256340],["2020-11-18",4190.0,4250.0,4160.0,4160.0,392090],["2020-11-19",4160.0,4300.0,4160.0,4200.0,315450],["2020-11-20",4250.0,4250.0,4170.0,4200.0,461550],["2020-11-23",4200.0,4270.0,4170.0,4200.0,657010],["2020-11-24",4200.0,4220.0,4140.0,4190.0,424530],["2020-11-25",4190.0,4210.0,4160.0,4190.0,208020],["2020-11-26",4190.0,4210.0,4180.0,4190.0,276720],["2020-11-27",4200.0,4480.0,4190.0,4480.0,848890],["2020-11-30",4720.0,4730.0,4490.0,4490.0,1165280],["2020-12-01",4250.0,4490.0,4250.0,4400.0,291830],["2020-12-02",4400.0,4400.0,4340.0,4380.0,236170],["2020-12-03",4400.0,4400.0,4300.0,4380.0,454300],["2020-12-04",4380.0,4400.0,4300.0,4340.0,380780],["2020-12-07",4300.0,4540.0,4300.0,4410.0,332710],["2020-12-08",4410.0,4450.0,4380.0,4410.0,470110],["2020-12-09",4400.0,4440.0,4350.0,4380.0,339740],["2020-12-10",4380.0,4380.0,4330.0,4340.0,402210],["2020-12-11",4340.0,4400.0,4330.0,4340.0,572090],["2020-12-14",4340.0,4360.0,4300.0,4360.0,897360],["2020-12-15",4350.0,4620.0,4310.0,4500.0,1784220],["2020-12-16",4500.0,4550.0,4500.0,4500.0,879640],["2020-12-17",4500.0,4700.0,4500.0,4620.0,1210910],["2020-12-18",4680.0,4940.0,4680.0,4940.0,4086530],["2020-12-21",4940.0,5230.0,4900.0,4970.0,994990],["2020-12-22",4900.0,5300.0,4840.0,5250.0,1567640],["2020-12-23",5250.0,5500.0,5180.0,5300.0,1602830],["2020-12-24",5390.0,5390.0,4930.0,5120.0,1599610],["2020-12-25",4810.0,5330.0,4810.0,5280.0,2627300],["2020-12-28",5450.0,5560.0,5280.0,5560.0,1736940],["2020-12-29",5600.0,5880.0,5530.0,5800.0,1612740],["2020-12-30",5800.0,6190.0,5800.0,5850.0,2348580],["2020-12-31",5800.0,5950.0,5620.0,5740.0,1896700],["2021-01-04",5790.0,6040.0,5790.0,5850.0,1175200],["2021-01-05",5900.0,5920.0,5800.0,5840.0,729800],["2021-01-06",5800.0,6200.0,5770.0,6000.0,1776800],["2021-01-07",6090.0,6420.0,6010.0,6420.0,3410000],["2021-01-08",6470.0,6750.0,6340.0,6450.0,1121600],["2021-01-11",6450.0,6450.0,6240.0,6400.0,1245000],["2021-01-12",6250.0,6700.0,6240.0,6600.0,1895900],["2021-01-13",6760.0,6760.0,6400.0,6450.0,1637400],["2021-01-14",6450.0,6850.0,6330.0,6800.0,3150200],["2021-01-15",6800.0,7250.0,6610.0,7200.0,3175900],["2021-01-18",7250.0,7550.0,7000.0,7270.0,2264100],["2021-01-19",7400.0,7400.0,6770.0,6770.0,1430600],["2021-01-20",6770.0,6770.0,6300.0,6700.0,2223000],["2021-01-21",6700.0,6770.0,6410.0,6690.0,1982100],["2021-01-22",6710.0,6710.0,6230.0,6230.0,2084800],["2021-01-25",5900.0,6660.0,5900.0,6660.0,4564400],["2021-01-26",6670.0,6800.0,6210.0,6800.0,1605400],["2021-01-27",6350.0,6600.0,6330.0,6330.0,1211200],["2021-01-28",5890.0,5910.0,5890.0,5890.0,531800],["2021-01-29",5480.0,5950.0,5480.0,5550.0,1283700],["2021-02-01",5520.0,5650.0,5170.0,5180.0,1710600],["2021-02-02",5190.0,5540.0,5000.0,5540.0,1424300],["2021-02-03",5540.0,5920.0,5540.0,5920.0,1140800],["2021-02-04",5900.0,6240.0,5750.0,6240.0,939600],["2021-02-05",6150.0,6670.0,6100.0,6670.0,5887100],["2021-02-08",6670.0,7000.0,6210.0,6830.0,2768800],["2021-02-09",6600.0,6640.0,6360.0,6360.0,1642700],["2021-02-17",6390.0,6650.0,6200.0,6650.0,505400],["2021-02-18",6560.0,6690.0,6420.0,6530.0,606400],["2021-02-19",6500.0,6540.0,6410.0,6500.0,602500],["2021-02-22",6500.0,6560.0,6300.0,6510.0,841600],["2021-02-23",6380.0,6590.0,6380.0,6450.0,530900],["2021-02-24",6450.0,6460.0,6270.0,6270.0,718400],["2021-02-25",6450.0,6480.0,6000.0,6480.0,1489400],["2021-02-26",6250.0,6430.0,6100.0,6430.0,833300],["2021-03-01",6510.0,6880.0,6510.0,6880.0,4102800],["2021-03-02",7150.0,7200.0,6930.0,7200.0,1823800],["2021-03-03",7150.0,7500.0,6940.0,7500.0,1815800],["2021-03-04",7480.0,7500.0,6980.0,7490.0,2620600],["2021-03-05",7300.0,7320.0,6970.0,7320.0,2902900],["2021-03-08",7100.0,7300.0,7000.0,7290.0,1807600],["2021-03-09",7070.0,7180.0,6990.0,7180.0,2345100],["2021-03-10",7010.0,7130.0,6890.0,6990.0,2048400],["2021-03-11",6900.0,6910.0,6790.0,6840.0,1547100],["2021-03-12",6830.0,7090.0,6830.0,6900.0,889900],["2021-03-15",7020.0,7050.0,6870.0,6960.0,1179000],["2021-03-16",6960.0,7000.0,6850.0,6960.0,1268600],["2021-03-17",6900.0,7300.0,6870.0,7120.0,1797500],["2021-03-18",7200.0,7200.0,7000.0,7050.0,939300],["2021-03-19",7070.0,7070.0,6940.0,6980.0,638600],["2021-03-22",7000.0,7120.0,6950.0,6980.0,972800],["2021-03-23",7000.0,7170.0,6960.0,7020.0,1280600],["2021-03-24",6980.0,7000.0,6850.0,6870.0,871500],["2021-03-25",6890.0,6890.0,6700.0,6770.0,1067100],["2021-03-26",6710.0,6750.0,6300.0,6550.0,1386800],["2021-03-29",6550.0,6900.0,6550.0,6780.0,1134300],["2021-03-30",6920.0,6920.0,6700.0,6860.0,856700],["2021-03-31",6810.0,7000.0,6750.0,6880.0,841000],["2021-04-01",7000.0,7000.0,6810.0,6960.0,871400],["2021-04-02",7200.0,7200.0,7010.0,7090.0,1672900],["2021-04-05",7100.0,7150.0,6990.0,7110.0,996800],["2021-04-06",7110.0,7110.0,7000.0,7070.0,869400],["2021-04-07",7060.0,7560.0,6950.0,7560.0,3301200],["2021-04-08",8000.0,8000.0,7600.0,7750.0,1809300],["2021-04-09",7750.0,7940.0,7650.0,7830.0,1138800],["2021-04-12",7800.0,8290.0,7600.0,8000.0,2509600],["2021-04-13",8100.0,8200.0,7700.0,7850.0,1716400],["2021-04-14",7800.0,8020.0,7620.0,8000.0,1497000],["2021-04-15",8000.0,8000.0,7770.0,7800.0,1407200],["2021-04-16",7620.0,7800.0,7260.0,7300.0,1732900],["2021-04-19",7300.0,7500.0,7100.0,7470.0,1181800],["2021-04-20",7470.0,7500.0,7100.0,7150.0,991200],["2021-04-22",7050.0,7140.0,6650.0,6650.0,1546200],["2021-04-23",6310.0,6890.0,6280.0,6880.0,1038700],["2021-04-26",6700.0,6860.0,6540.0,6540.0,664300],["2021-04-27",6450.0,6540.0,6350.0,6460.0,419400],["2021-04-28",6420.0,6600.0,6420.0,6520.0,781300],["2021-04-29",6600.0,6600.0,6450.0,6490.0,539100],["2021-05-04",6400.0,6400.0,6050.0,6250.0,888600],["2021-05-05",6250.0,6500.0,6200.0,6400.0,707900],["2021-05-06",6500.0,6590.0,6300.0,6300.0,549300],["2021-05-07",6300.0,6300.0,6050.0,6180.0,660400],["2021-05-10",6000.0,6140.0,5900.0,6000.0,1014500],["2021-05-11",6000.0,6200.0,5900.0,6080.0,660500],["2021-05-12",6080.0,6150.0,6050.0,6120.0,333500],["2021-05-13",6080.0,6120.0,6000.0,6080.0,612100],["2021-05-14",6350.0,6500.0,6300.0,6500.0,1005200],["2021-05-17",6950.0,6950.0,6950.0,6950.0,459400],["2021-05-18",7430.0,7430.0,6900.0,6990.0,2468500],["2021-05-19",6730.0,6990.0,6540.0,6630.0,959100],["2021-05-20",6630.0,6900.0,6500.0,6550.0,701600],["2021-05-21",6500.0,6800.0,6300.0,6550.0,803100],["2021-05-24",6670.0,6780.0,6610.0,6680.0,607400],["2021-05-25",6680.0,6800.0,6500.0,6600.0,439500],["2021-05-26",6570.0,6570.0,6440.0,6440.0,853500],["2021-05-27",6440.0,6450.0,6100.0,6200.0,476500],["2021-05-28",6200.0,6400.0,6100.0,6360.0,1392700],["2021-05-31",6360.0,6360.0,6150.0,6210.0,524900],["2021-06-01",6200.0,6400.0,6150.0,6270.0,950600],["2021-06-02",6200.0,6350.0,6120.0,6350.0,409000],["2021-06-03",6500.0,6550.0,6400.0,6550.0,702300],["2021-06-04",6600.0,6600.0,6150.0,6410.0,405300],["2021-06-07",6550.0,6550.0,6330.0,6350.0,396500],["2021-06-08",6300.0,6500.0,6280.0,6280.0,690800],["2021-06-09",6220.0,6300.0,6150.0,6270.0,487600],["2021-06-10",6200.0,6300.0,6180.0,6250.0,349200],["2021-06-11",6230.0,6350.0,6200.0,6240.0,406900],["2021-06-14",6240.0,6320.0,6240.0,6240.0,423900],["2021-06-15",6300.0,6300.0,6210.0,6240.0,448100],["2021-06-16",6240.0,6500.0,6240.0,6340.0,615000],["2021-06-17",6340.0,6450.0,6300.0,6440.0,332800],["2021-06-18",6460.0,6460.0,6340.0,6400.0,412700],["2021-06-21",6400.0,6400.0,6320.0,6350.0,474300],["2021-06-22",6410.0,6500.0,6310.0,6350.0,728000],["2021-06-23",6350.0,6580.0,6320.0,6400.0,1076900],["2021-06-24",6500.0,6500.0,6380.0,6390.0,346100],["2021-06-25",6390.0,6400.0,6320.0,6350.0,402600],["2021-06-28",6350.0,6350.0,6300.0,6320.0,488400],["2021-06-29",6320.0,6320.0,6250.0,6260.0,534100],["2021-06-30",6260.0,6290.0,6230.0,6240.0,265000],["2021-07-01",6240.0,6240.0,6130.0,6150.0,461300],["2021-07-02",6150.0,6200.0,6120.0,6140.0,348900],["2021-07-05",6190.0,6190.0,5850.0,5940.0,818500],["2021-07-06",5900.0,5940.0,5810.0,5810.0,705600],["2021-07-07",5800.0,5810.0,5460.0,5560.0,638200],["2021-07-08",5560.0,5900.0,5560.0,5710.0,325000],["2021-07-09",5700.0,5700.0,5450.0,5460.0,308400],["2021-07-12",5460.0,5490.0,5080.0,5490.0,1151400],["2021-07-13",5570.0,5870.0,5200.0,5870.0,1883600],["2021-07-14",5870.0,5920.0,5650.0,5800.0,701300],["2021-07-15",5800.0,6000.0,5630.0,6000.0,1048000],["2021-07-16",5810.0,5850.0,5580.0,5580.0,1440300],["2021-07-19",5410.0,5410.0,5190.0,5290.0,504500],["2021-07-20",5270.0,5290.0,5000.0,5290.0,376100],["2021-07-21",5290.0,5290.0,5050.0,5100.0,496600],["2021-07-22",5050.0,5250.0,5000.0,5240.0,942100],["2021-07-23",5270.0,5270.0,5110.0,5120.0,375600],["2021-07-26",5010.0,5200.0,5010.0,5130.0,125700],["2021-07-27",5070.0,5300.0,5070.0,5260.0,512100],["2021-07-28",5240.0,5240.0,5150.0,5190.0,169000],["2021-07-29",5200.0,5210.0,5100.0,5100.0,240500],["2021-07-30",5130.0,5160.0,5100.0,5110.0,496500],["2021-08-02",5110.0,5200.0,5090.0,5110.0,419900],["2021-08-03",5110.0,5190.0,5110.0,5130.0,248100],["2021-08-04",5150.0,5210.0,5110.0,5160.0,781300],["2021-08-05",5170.0,5450.0,5160.0,5390.0,500300],["2021-08-06",5400.0,5580.0,5400.0,5550.0,723500],["2021-08-09",5560.0,5830.0,5300.0,5790.0,621100],["2021-08-10",5800.0,5990.0,5700.0,5990.0,1128000],["2021-08-11",5890.0,6200.0,5690.0,6060.0,1176700],["2021-08-12",6090.0,6090.0,5880.0,5920.0,754700],["2021-08-13",5970.0,6000.0,5750.0,6000.0,546000],["2021-08-16",6160.0,6420.0,6120.0,6420.0,3142100],["2021-08-17",6450.0,6590.0,6300.0,6390.0,1122200],["2021-08-18",6380.0,6830.0,6250.0,6820.0,2387200],["2021-08-19",6600.0,6900.0,6590.0,6700.0,2145800],["2021-08-20",6700.0,6700.0,6240.0,6550.0,1767900],["2021-08-23",6400.0,6600.0,6100.0,6100.0,1213700],["2021-08-24",6090.0,6290.0,6090.0,6190.0,499200],["2021-08-25",6130.0,6200.0,6060.0,6110.0,328800],["2021-08-26",6200.0,6270.0,6010.0,6100.0,623300],["2021-08-27",6100.0,6300.0,6070.0,6300.0,398000],["2021-08-30",6400.0,6590.0,6300.0,6400.0,792400],["2021-08-31",6400.0,6510.0,6350.0,6440.0,1171300],["2021-09-01",6430.0,6590.0,6280.0,6480.0,1681600],["2021-09-06",6600.0,6650.0,6490.0,6530.0,1017800],["2021-09-07",6700.0,6900.0,6460.0,6780.0,3264800],["2021-09-08",6860.0,7000.0,6730.0,7000.0,4318200],["2021-09-09",7000.0,7250.0,6810.0,7180.0,3173800],["2021-09-10",7190.0,7190.0,7000.0,7120.0,1032600],["2021-09-13",7200.0,7300.0,7010.0,7300.0,5515100],["2021-09-14",7280.0,7810.0,7100.0,7810.0,4174100],["2021-09-15",8180.0,8350.0,7830.0,8290.0,3636500],["2021-09-16",8210.0,8500.0,7950.0,8280.0,4675500],["2021-09-17",8110.0,8200.0,7800.0,8000.0,2741200],["2021-09-20",7700.0,8150.0,7700.0,8120.0,2477600],["2021-09-21",7900.0,8000.0,7700.0,7890.0,1691100],["2021-09-22",7980.0,8440.0,7880.0,8440.0,4214500],["2021-09-23",9000.0,9000.0,7900.0,8380.0,2700400],["2021-09-24",8110.0,8290.0,7800.0,7800.0,1643800],["2021-09-27",7500.0,7850.0,7260.0,7260.0,1966500],["2021-09-28",6900.0,7500.0,6810.0,7500.0,1942700],["2021-09-29",7300.0,7490.0,7070.0,7100.0,1792200],["2021-09-30",7310.0,7480.0,7150.0,7240.0,2132900],["2021-10-01",7200.0,7350.0,7000.0,7150.0,1026400],["2021-10-04",7150.0,7200.0,7000.0,7000.0,807200],["2021-10-05",7020.0,7260.0,7020.0,7160.0,605000],["2021-10-06",7240.0,7300.0,7160.0,7300.0,606600],["2021-10-07",7320.0,7810.0,7250.0,7410.0,2011000],["2021-10-08",7800.0,7800.0,7400.0,7400.0,988100],["2021-10-11",7380.0,7780.0,7380.0,7780.0,2417500],["2021-10-12",8040.0,8100.0,7780.0,7830.0,2350800],["2021-10-13",7860.0,8070.0,7740.0,7900.0,1177700],["2021-10-14",8000.0,8050.0,7800.0,7890.0,1425200],["2021-10-15",8350.0,8350.0,7900.0,8190.0,2670300],["2021-10-18",8200.0,8380.0,8060.0,8100.0,1337600],["2021-10-19",8100.0,8110.0,7920.0,8100.0,862600],["2021-10-20",8000.0,8350.0,7980.0,8300.0,3302500],["2021-10-21",8350.0,8450.0,8150.0,8290.0,1583000],["2021-10-22",8320.0,8700.0,8190.0,8700.0,4148900],["2021-10-25",8720.0,9250.0,8670.0,9100.0,3107900],["2021-10-26",9000.0,9400.0,8700.0,9400.0,2205300],["2021-10-27",9300.0,9630.0,8800.0,8800.0,4638700],["2021-10-28",8700.0,8980.0,8510.0,8920.0,2044400],["2021-10-29",8830.0,9500.0,8820.0,9150.0,2910200],["2021-11-01",9200.0,9790.0,9160.0,9790.0,6705800],["2021-11-02",10050.0,10450.0,9800.0,10450.0,4758000],["2021-11-03",10850.0,10850.0,9720.0,9720.0,5162300],["2021-11-04",9120.0,10300.0,9120.0,10300.0,3021700],["2021-11-05",10250.0,10250.0,9690.0,10000.0,2183000],["2021-11-08",9980.0,10350.0,9600.0,9990.0,3277600],["2021-11-09",9800.0,10000.0,9550.0,9800.0,2643300],["2021-11-10",9720.0,9900.0,9590.0,9700.0,1802700],["2021-11-11",9700.0,10100.0,9620.0,9960.0,2927900],["2021-11-12",10050.0,10100.0,9830.0,10000.0,2433000],["2021-11-15",10450.0,10700.0,10100.0,10350.0,4818600],["2021-11-16",10300.0,10500.0,9990.0,10300.0,3152700],["2021-11-17",10300.0,10700.0,10100.0,10500.0,2510100],["2021-11-18",10650.0,10700.0,10400.0,10600.0,1941800],["2021-11-19",10650.0,11300.0,10050.0,11000.0,5642900],["2021-11-22",11100.0,11150.0,10250.0,10250.0,2502500],["2021-11-23",9600.0,10450.0,9600.0,10200.0,1334900],["2021-11-24",10100.0,10500.0,9900.0,10200.0,3125900],["2021-11-25",9900.0,10300.0,9900.0,10200.0,1577200],["2021-11-26",10400.0,10450.0,9980.0,10000.0,1480000],["2021-11-29",9700.0,10200.0,9700.0,10000.0,1373700],["2021-11-30",10350.0,10350.0,9950.0,9980.0,1523500],["2021-12-01",9990.0,10200.0,9980.0,10000.0,1113700],["2021-12-02",10000.0,10700.0,10000.0,10700.0,2965300],["2021-12-03",11100.0,11200.0,10300.0,10300.0,2591300],["2021-12-06",10300.0,10650.0,9700.0,10000.0,1669800],["2021-12-07",10000.0,10300.0,9960.0,10250.0,1179400],["2021-12-08",10300.0,10300.0,9970.0,9970.0,1159500],["2021-12-09",9970.0,10100.0,9930.0,10050.0,666600],["2021-12-10",10050.0,10150.0,9990.0,10000.0,1082900],["2021-12-13",10000.0,10650.0,9990.0,10400.0,1659900],["2021-12-14",10400.0,10800.0,10150.0,10200.0,1192800],["2021-12-15",10400.0,10400.0,10000.0,10100.0,1257000],["2021-12-16",10150.0,10400.0,10050.0,10400.0,1613300],["2021-12-17",10600.0,11100.0,10600.0,11100.0,5448200],["2021-12-20",11450.0,11850.0,11200.0,11800.0,3379900],["2021-12-21",11850.0,11850.0,11450.0,11450.0,1840000],["2021-12-22",11400.0,11700.0,11050.0,11300.0,2826700],["2021-12-23",11500.0,12050.0,11000.0,12050.0,4651400],["2021-12-24",12600.0,12600.0,11650.0,11650.0,1645800],["2021-12-27",11950.0,12050.0,11250.0,12050.0,1668900],["2021-12-28",12050.0,12200.0,11800.0,11950.0,2440900],["2021-12-29",11950.0,12000.0,11500.0,11500.0,1684800],["2021-12-30",11400.0,11800.0,11300.0,11350.0,1422200],["2021-12-31",11350.0,11850.0,11300.0,11350.0,1342000],["2022-01-04",11350.0,11700.0,11300.0,11450.0,1257600],["2022-01-05",11450.0,11700.0,11350.0,11500.0,1511700],["2022-01-06",11400.0,12100.0,11400.0,11600.0,1973900],["2022-01-07",11700.0,12400.0,11650.0,12400.0,3677800],["2022-01-10",12650.0,13250.0,12150.0,13200.0,4953700],["2022-01-11",13000.0,13900.0,12600.0,12900.0,4331500],["2022-01-12",12500.0,13200.0,12000.0,13200.0,5075700],["2022-01-13",13250.0,13600.0,12300.0,13300.0,3890300],["2022-01-14",13400.0,13400.0,12400.0,12800.0,3436400],["2022-01-17",12600.0,12600.0,11950.0,11950.0,2286700],["2022-01-18",11150.0,11500.0,11150.0,11150.0,1668200],["2022-01-19",10450.0,10950.0,10400.0,10400.0,1361800],["2022-01-20",9690.0,11100.0,9680.0,11100.0,4781800],["2022-01-21",11100.0,11850.0,11000.0,11800.0,4547662],["2022-01-24",11750.0,11750.0,11000.0,11000.0,910700],["2022-01-25",10250.0,10600.0,10250.0,10250.0,1215100],["2022-01-26",10100.0,10700.0,10100.0,10700.0,1051000],["2022-01-27",10500.0,10950.0,10100.0,10850.0,941100],["2022-01-28",10800.0,10800.0,10100.0,10700.0,1026000],["2022-02-07",10000.0,11400.0,10000.0,11400.0,1825200],["2022-02-08",11500.0,11500.0,10850.0,11100.0,1237000],["2022-02-09",11100.0,11850.0,11050.0,11850.0,2379300],["2022-02-10",12000.0,12350.0,11400.0,12300.0,2049500],["2022-02-11",12100.0,12300.0,11650.0,12300.0,1778500],["2022-02-14",11800.0,12100.0,11450.0,11450.0,1820200],["2022-02-15",11300.0,11600.0,11000.0,11500.0,483700],["2022-02-16",11550.0,12200.0,11300.0,11950.0,4030100],["2022-02-17",11800.0,11950.0,11350.0,11800.0,1791200],["2022-02-18",11750.0,11800.0,11400.0,11550.0,829900],["2022-02-21",11350.0,11550.0,11250.0,11400.0,1174900],["2022-02-22",11000.0,11250.0,10750.0,10750.0,1900900],["2022-02-23",11300.0,11300.0,10800.0,10900.0,571400],["2022-02-24",10900.0,11200.0,10150.0,10150.0,1920600],["2022-02-25",10450.0,10600.0,10300.0,10450.0,996100],["2022-02-28",10500.0,10600.0,10400.0,10500.0,549600],["2022-03-01",10700.0,10800.0,10500.0,10800.0,647500],["2022-03-02",10800.0,10800.0,10500.0,10600.0,980000],["2022-03-03",10800.0,11250.0,10400.0,10950.0,1635000],["2022-03-04",11250.0,11350.0,11050.0,11300.0,1491900],["2022-03-07",11250.0,11650.0,11000.0,11250.0,1195400],["2022-03-08",11200.0,11550.0,10900.0,11000.0,1496900],["2022-03-09",11050.0,11200.0,10550.0,11000.0,1002600],["2022-03-10",11000.0,11400.0,11000.0,11100.0,785200],["2022-03-11",11100.0,11600.0,10950.0,11300.0,2847100],["2022-03-14",11300.0,11350.0,10900.0,11100.0,714600],["2022-03-15",11000.0,11500.0,11000.0,11500.0,1015300],["2022-03-16",11600.0,12300.0,11600.0,12300.0,6432800],["2022-03-17",12700.0,13150.0,12300.0,12400.0,4647100],["2022-03-18",12500.0,12900.0,12000.0,12300.0,4738400],["2022-03-21",12300.0,12300.0,11950.0,12300.0,2887200],["2022-03-22",12400.0,12500.0,12000.0,12000.0,2097000],["2022-03-23",11850.0,12300.0,11800.0,12100.0,2898600],["2022-03-24",12050.0,12450.0,11900.0,12400.0,2451900],["2022-03-25",12300.0,12800.0,12200.0,12700.0,3706400],["2022-03-28",12300.0,12600.0,11850.0,11850.0,4953500],["2022-03-29",12000.0,12200.0,11900.0,12100.0,1318700],["2022-03-30",11850.0,12000.0,11300.0,11300.0,3409500],["2022-03-31",11300.0,11500.0,10600.0,10650.0,2190400],["2022-04-01",10650.0,11150.0,10400.0,10900.0,1317600],["2022-04-04",11050.0,11150.0,10900.0,11050.0,736400],["2022-04-05",11000.0,11150.0,10900.0,11100.0,631300],["2022-04-06",10800.0,11100.0,10700.0,10700.0,883000],["2022-04-07",10800.0,11300.0,10550.0,11100.0,1174400],["2022-04-08",11200.0,11700.0,10750.0,11100.0,1540300],["2022-04-12",11000.0,11100.0,10500.0,10850.0,1176700],["2022-04-13",10550.0,11300.0,10100.0,11300.0,1575700],["2022-04-14",11200.0,11200.0,10600.0,10600.0,1036600],["2022-04-15",10600.0,10900.0,10200.0,10400.0,533100],["2022-04-18",10200.0,10300.0,9680.0,9680.0,1203800],["2022-04-19",9040.0,9680.0,9010.0,9010.0,1264900],["2022-04-20",8380.0,8500.0,8380.0,8380.0,1476900],["2022-04-21",7800.0,7800.0,7800.0,7800.0,277100],["2022-04-22",7260.0,8260.0,7260.0,7260.0,2291700],["2022-04-25",7270.0,7450.0,6760.0,6760.0,1704400],["2022-04-26",6300.0,7150.0,6290.0,7150.0,1608600],["2022-04-27",7000.0,7190.0,6700.0,7180.0,860100],["2022-04-28",7120.0,7300.0,6930.0,7140.0,1053800],["2022-04-29",7100.0,7300.0,6930.0,7260.0,873100],["2022-05-04",7260.0,7260.0,6990.0,7150.0,1055300],["2022-05-05",7070.0,7180.0,6800.0,7000.0,783600],["2022-05-06",6680.0,6890.0,6510.0,6510.0,524700],["2022-05-09",6110.0,6300.0,6060.0,6060.0,694200],["2022-05-10",5640.0,6000.0,5640.0,5840.0,1004600],["2022-05-11",5700.0,6090.0,5700.0,5970.0,544200],["2022-05-12",5950.0,5950.0,5560.0,5560.0,656600],["2022-05-13",5300.0,5500.0,5180.0,5180.0,951700],["2022-05-16",5300.0,5400.0,4950.0,5300.0,683300],["2022-05-17",5030.0,5670.0,5030.0,5670.0,1066100],["2022-05-18",5670.0,5800.0,5480.0,5670.0,787500],["2022-05-19",5310.0,5500.0,5300.0,5370.0,681600],["2022-05-20",5350.0,5420.0,5230.0,5340.0,763900],["2022-05-23",5390.0,5390.0,5100.0,5180.0,492400],["2022-05-24",5180.0,5290.0,5080.0,5170.0,373900],["2022-05-25",5170.0,5530.0,5150.0,5530.0,1003700],["2022-05-26",5600.0,5740.0,5490.0,5590.0,777600],["2022-05-27",5550.0,5580.0,5440.0,5550.0,844100],["2022-05-30",5550.0,5800.0,5480.0,5720.0,965700],["2022-05-31",5700.0,5790.0,5580.0,5690.0,860300],["2022-06-01",5600.0,5650.0,5530.0,5550.0,575400],["2022-06-02",5680.0,5680.0,5470.0,5500.0,713200],["2022-06-03",5450.0,5490.0,5300.0,5310.0,411500],["2022-06-06",5310.0,5390.0,5000.0,5000.0,744000],["2022-06-07",4910.0,5170.0,4700.0,4850.0,611900],["2022-06-08",4850.0,5140.0,4850.0,5040.0,461800],["2022-06-09",5040.0,5150.0,5000.0,5050.0,337900],["2022-06-10",4980.0,5050.0,4950.0,4950.0,374200],["2022-06-13",4750.0,4920.0,4610.0,4610.0,1177100],["2022-06-14",4310.0,4590.0,4300.0,4310.0,402900],["2022-06-15",4310.0,4390.0,4010.0,4030.0,804500],["2022-06-16",4260.0,4260.0,3900.0,4000.0,440400],["2022-06-17",3800.0,3900.0,3720.0,3720.0,867100],["2022-06-20",3720.0,3720.0,3460.0,3460.0,657800],["2022-06-21",3450.0,3510.0,3220.0,3230.0,758600],["2022-06-22",3390.0,3450.0,3170.0,3450.0,1186400],["2022-06-23",3580.0,3580.0,3400.0,3510.0,467100],["2022-06-24",3500.0,3590.0,3500.0,3540.0,471000],["2022-06-27",3500.0,3700.0,3500.0,3650.0,213600],["2022-06-28",3780.0,3870.0,3670.0,3870.0,560900],["2022-06-29",3790.0,4040.0,3780.0,3920.0,494400],["2022-06-30",3930.0,3930.0,3690.0,3800.0,370800],["2022-07-01",3760.0,3820.0,3540.0,3820.0,333100],["2022-07-04",3900.0,3900.0,3740.0,3820.0,498900],["2022-07-05",3820.0,3820.0,3720.0,3720.0,201300],["2022-07-06",3700.0,3740.0,3500.0,3500.0,243400],["2022-07-07",3670.0,3670.0,3500.0,3580.0,271000],["2022-07-08",3790.0,3790.0,3640.0,3730.0,348600],["2022-07-11",3840.0,3840.0,3710.0,3720.0,313300],["2022-07-12",3700.0,3900.0,3700.0,3890.0,401300],["2022-07-13",3960.0,4100.0,3820.0,4070.0,627500],["2022-07-14",3990.0,4180.0,3960.0,4090.0,436700],["2022-07-15",4040.0,4120.0,3970.0,4100.0,456000],["2022-07-18",4040.0,4200.0,4040.0,4150.0,415200],["2022-07-19",4150.0,4170.0,4080.0,4150.0,293000],["2022-07-20",4190.0,4440.0,4190.0,4350.0,650000],["2022-07-21",4400.0,4440.0,4250.0,4290.0,388800],["2022-07-22",4380.0,4400.0,4270.0,4330.0,310600],["2022-07-25",4350.0,4350.0,4150.0,4200.0,393000],["2022-07-26",4200.0,4270.0,4050.0,4050.0,324100],["2022-07-27",4080.0,4200.0,4050.0,4170.0,220100],["2022-07-28",4350.0,4350.0,4170.0,4300.0,412100],["2022-07-29",4300.0,4450.0,4240.0,4410.0,622800],["2022-08-01",4420.0,4630.0,4410.0,4610.0,802500],["2022-08-02",4550.0,4930.0,4550.0,4930.0,932600],["2022-08-03",4930.0,5270.0,4880.0,5140.0,1728300],["2022-08-04",5150.0,5160.0,4950.0,5010.0,780900],["2022-08-05",5000.0,5300.0,4860.0,5300.0,529400],["2022-08-08",5280.0,5320.0,5150.0,5200.0,1090900],["2022-08-09",5250.0,5250.0,5130.0,5160.0,699600],["2022-08-10",5120.0,5220.0,5120.0,5200.0,516500],["2022-08-11",5250.0,5300.0,5010.0,5090.0,595100],["2022-08-12",4960.0,5090.0,4950.0,5030.0,568600],["2022-08-15",5050.0,5100.0,5020.0,5030.0,348200],["2022-08-16",5040.0,5070.0,4950.0,5000.0,430400],["2022-08-17",5000.0,5050.0,4920.0,4930.0,492100],["2022-08-18",4930.0,4930.0,4790.0,4830.0,375600],["2022-08-19",4830.0,4880.0,4810.0,4830.0,247800],["2022-08-22",4830.0,4850.0,4700.0,4710.0,272700],["2022-08-23",4610.0,4830.0,4600.0,4820.0,327900],["2022-08-24",4810.0,5150.0,4810.0,5150.0,701900],["2022-08-25",5150.0,5190.0,5090.0,5130.0,500600],["2022-08-26",5100.0,5130.0,5060.0,5090.0,674000],["2022-08-29",4800.0,4960.0,4740.0,4930.0,548600],["2022-08-30",4860.0,5150.0,4860.0,4930.0,489600],["2022-08-31",4800.0,5000.0,4800.0,4910.0,242400],["2022-09-05",4910.0,4950.0,4810.0,4840.0,175200],["2022-09-06",4820.0,4930.0,4820.0,4860.0,192800],["2022-09-07",4900.0,4900.0,4710.0,4710.0,232200],["2022-09-08",4710.0,4720.0,4500.0,4540.0,285600],["2022-09-09",4650.0,4650.0,4390.0,4460.0,270700],["2022-09-12",4480.0,4770.0,4480.0,4770.0,175200],["2022-09-13",4940.0,5020.0,4750.0,4830.0,495600],["2022-09-14",4810.0,4900.0,4620.0,4830.0,162100],["2022-09-15",4800.0,4840.0,4520.0,4730.0,196900],["2022-09-16",4730.0,4730.0,4500.0,4590.0,208100],["2022-09-19",4590.0,4610.0,4470.0,4480.0,320800],["2022-09-20",4500.0,4600.0,4420.0,4500.0,175700],["2022-09-21",4500.0,4550.0,4450.0,4550.0,124200],["2022-09-22",4500.0,4690.0,4490.0,4650.0,247500],["2022-09-23",4650.0,4800.0,4560.0,4600.0,142900],["2022-09-26",4410.0,4500.0,4280.0,4370.0,292400],["2022-09-27",4400.0,4400.0,4300.0,4330.0,98300],["2022-09-28",4210.0,4300.0,4050.0,4050.0,209900],["2022-09-29",4130.0,4330.0,4050.0,4260.0,290300],["2022-09-30",4240.0,4240.0,3970.0,4070.0,319500],["2022-10-03",4070.0,4070.0,3790.0,3890.0,136600],["2022-10-04",3680.0,4000.0,3650.0,3650.0,176300],["2022-10-05",3840.0,3840.0,3650.0,3780.0,116500],["2022-10-06",3940.0,3940.0,3600.0,3660.0,107900],["2022-10-07",3630.0,3700.0,3410.0,3600.0,367400],["2022-10-10",3350.0,3670.0,3350.0,3660.0,167300],["2022-10-11",3710.0,3740.0,3410.0,3410.0,191400],["2022-10-12",3410.0,3540.0,3350.0,3470.0,138300],["2022-10-13",3500.0,3500.0,3450.0,3470.0,113800],["2022-10-14",3550.0,3650.0,3500.0,3560.0,159500],["2022-10-17",3510.0,3560.0,3460.0,3500.0,87800],["2022-10-18",3500.0,3660.0,3500.0,3510.0,259800],["2022-10-19",3510.0,3620.0,3510.0,3560.0,85200],["2022-10-20",3560.0,3560.0,3470.0,3510.0,80700],["2022-10-21",3500.0,3520.0,3270.0,3270.0,277000],["2022-10-24",3270.0,3310.0,3050.0,3050.0,309000],["2022-10-25",2860.0,3240.0,2860.0,3120.0,181700],["2022-10-26",3190.0,3190.0,2970.0,2970.0,117900],["2022-10-27",2970.0,3120.0,2970.0,3110.0,122100],["2022-10-28",3130.0,3210.0,3130.0,3160.0,224000],["2022-10-31",3210.0,3210.0,3060.0,3100.0,86200],["2022-11-01",3100.0,3180.0,3080.0,3090.0,87600],["2022-11-02",3150.0,3150.0,3060.0,3100.0,63700],["2022-11-03",3060.0,3120.0,3000.0,3050.0,118100],["2022-11-04",3080.0,3100.0,2990.0,3010.0,118500],["2022-11-07",3020.0,3020.0,2800.0,2820.0,420000],["2022-11-08",2800.0,2800.0,2670.0,2790.0,114500],["2022-11-09",2920.0,2920.0,2830.0,2840.0,89600],["2022-11-10",2920.0,2920.0,2650.0,2650.0,236700],["2022-11-11",2750.0,2750.0,2470.0,2470.0,201400],["2022-11-14",2460.0,2460.0,2300.0,2380.0,853600],["2022-11-15",2370.0,2370.0,2220.0,2220.0,213600],["2022-11-16",2070.0,2370.0,2070.0,2360.0,620300],["2022-11-17",2360.0,2520.0,2360.0,2520.0,513700],["2022-11-18",2530.0,2680.0,2350.0,2590.0,290200],["2022-11-21",2590.0,2770.0,2580.0,2600.0,251200],["2022-11-22",2590.0,2770.0,2590.0,2600.0,483800],["2022-11-23",2600.0,2630.0,2500.0,2500.0,106600],["2022-11-24",2530.0,2530.0,2400.0,2490.0,69500],["2022-11-25",2530.0,2600.0,2490.0,2600.0,194000],["2022-11-28",2710.0,2780.0,2610.0,2780.0,609900],["2022-11-29",2900.0,2970.0,2700.0,2970.0,642200],["2022-11-30",3000.0,3100.0,2950.0,2990.0,352200],["2022-12-01",3080.0,3190.0,3070.0,3190.0,963200],["2022-12-02",2980.0,3300.0,2980.0,3270.0,532000],["2022-12-05",3380.0,3490.0,3270.0,3490.0,629300],["2022-12-06",3600.0,3730.0,3460.0,3500.0,1833000],["2022-12-07",3600.0,3600.0,3260.0,3260.0,462600],["2022-12-08",3320.0,3480.0,3060.0,3370.0,398400],["2022-12-09",3300.0,3500.0,3300.0,3400.0,127900],["2022-12-12",3560.0,3560.0,3210.0,3210.0,200600],["2022-12-13",3200.0,3430.0,3170.0,3410.0,268700],["2022-12-14",3420.0,3640.0,3420.0,3640.0,884800],["2022-12-15",3800.0,3890.0,3750.0,3890.0,951800],["2022-12-16",4050.0,4160.0,4050.0,4150.0,2373700],["2022-12-19",4250.0,4440.0,3910.0,4130.0,1156700],["2022-12-20",3880.0,4130.0,3850.0,3850.0,847800],["2022-12-21",3590.0,3800.0,3590.0,3590.0,1120600],["2022-12-22",3480.0,3830.0,3350.0,3510.0,691900],["2022-12-23",3690.0,3690.0,3500.0,3510.0,173600],["2022-12-26",3400.0,3590.0,3300.0,3300.0,405400],["2022-12-27",3110.0,3490.0,3110.0,3330.0,327100],["2022-12-28",3500.0,3560.0,3400.0,3560.0,317800],["2022-12-29",3610.0,3800.0,3610.0,3800.0,756600],["2022-12-30",3990.0,4060.0,3800.0,4060.0,1176900],["2023-01-03",4220.0,4340.0,4050.0,4340.0,941700],["2023-01-04",4350.0,4500.0,4200.0,4250.0,403000],["2023-01-05",4110.0,4290.0,4040.0,4160.0,319400],["2023-01-06",4160.0,4200.0,4010.0,4060.0,161300],["2023-01-09",4280.0,4280.0,4090.0,4180.0,228700],["2023-01-10",4100.0,4470.0,4100.0,4200.0,254100],["2023-01-11",4290.0,4350.0,4160.0,4320.0,209500],["2023-01-12",4170.0,4440.0,4170.0,4300.0,56300],["2023-01-13",4170.0,4300.0,4150.0,4290.0,106400],["2023-01-16",4160.0,4280.0,4100.0,4250.0,99000],["2023-01-17",4160.0,4500.0,4160.0,4200.0,82200],["2023-01-18",4160.0,4400.0,4160.0,4390.0,99800],["2023-01-19",4390.0,4390.0,4180.0,4370.0,65200],["2023-01-27",4370.0,4400.0,4280.0,4280.0,120800],["2023-01-30",4380.0,4380.0,4280.0,4280.0,249200],["2023-01-31",4280.0,4290.0,4150.0,4180.0,168300],["2023-02-01",4180.0,4200.0,3890.0,3890.0,357900],["2023-02-02",3900.0,3920.0,3710.0,3800.0,124400],["2023-02-03",3980.0,4060.0,3750.0,3800.0,169400],["2023-02-06",3940.0,3940.0,3800.0,3880.0,37600],["2023-02-07",3990.0,3990.0,3850.0,3860.0,70500],["2023-02-08",3810.0,3940.0,3810.0,3860.0,310900],["2023-02-09",3850.0,4100.0,3850.0,3990.0,361300],["2023-02-10",4070.0,4100.0,3890.0,4000.0,285000],["2023-02-13",3920.0,4080.0,3800.0,4050.0,548900],["2023-02-14",3770.0,4190.0,3770.0,4030.0,439700],["2023-02-15",4020.0,4100.0,3990.0,4020.0,230400],["2023-02-16",4020.0,4120.0,3930.0,4050.0,258200],["2023-02-17",4080.0,4080.0,3910.0,4060.0,176100],["2023-02-20",4080.0,4340.0,4080.0,4340.0,1672000],["2023-02-21",4600.0,4600.0,4300.0,4440.0,552300],["2023-02-22",4440.0,4440.0,4130.0,4130.0,577200],["2023-02-23",4000.0,4050.0,3850.0,3970.0,699200],["2023-02-24",3930.0,3980.0,3810.0,3820.0,352800],["2023-02-27",3560.0,3560.0,3560.0,3560.0,215800],["2023-02-28",3320.0,3320.0,3320.0,3320.0,147600],["2023-03-01",3090.0,3090.0,3090.0,3090.0,51200],["2023-03-02",2880.0,2880.0,2880.0,2880.0,101000],["2023-03-03",2680.0,3070.0,2680.0,2800.0,3181500],["2023-03-06",2980.0,2990.0,2610.0,2610.0,1301600],["2023-03-07",2640.0,2690.0,2430.0,2460.0,3312500],["2023-03-08",2430.0,2630.0,2400.0,2630.0,824300],["2023-03-09",2700.0,2700.0,2500.0,2570.0,1017900],["2023-03-10",2510.0,2560.0,2450.0,2460.0,784000],["2023-03-13",2460.0,2550.0,2450.0,2470.0,836300],["2023-03-14",2500.0,2520.0,2380.0,2460.0,646500],["2023-03-15",2510.0,2520.0,2470.0,2510.0,752200],["2023-03-16",2500.0,2500.0,2440.0,2470.0,293300],["2023-03-17",2510.0,2510.0,2430.0,2430.0,289800],["2023-03-20",2430.0,2430.0,2280.0,2310.0,685300],["2023-03-21",2320.0,2340.0,2250.0,2310.0,280000],["2023-03-22",2350.0,2390.0,2320.0,2360.0,291000],["2023-03-23",2370.0,2370.0,2280.0,2310.0,529900],["2023-03-24",2320.0,2340.0,2260.0,2320.0,662500],["2023-03-27",2320.0,2360.0,2280.0,2280.0,849000],["2023-03-28",2300.0,2360.0,2290.0,2310.0,715900],["2023-03-29",2290.0,2310.0,2290.0,2310.0,343400],["2023-03-30",2310.0,2360.0,2300.0,2320.0,737500],["2023-03-31",2320.0,2400.0,2300.0,2400.0,743900],["2023-04-03",2430.0,2500.0,2400.0,2440.0,628700],["2023-04-04",2450.0,2460.0,2380.0,2390.0,793400],["2023-04-05",2390.0,2470.0,2350.0,2470.0,698900],["2023-04-06",2500.0,2640.0,2500.0,2570.0,1871500],["2023-04-07",2620.0,2620.0,2500.0,2540.0,598400],["2023-04-10",2600.0,2630.0,2430.0,2480.0,644300],["2023-04-11",2520.0,2520.0,2410.0,2490.0,465300],["2023-04-12",2500.0,2500.0,2450.0,2480.0,366300],["2023-04-13",2470.0,2470.0,2410.0,2420.0,412500],["2023-04-14",2430.0,2440.0,2350.0,2390.0,419200],["2023-04-17",2360.0,2390.0,2350.0,2360.0,211500],["2023-04-18",2360.0,2400.0,2360.0,2400.0,245400],["2023-04-19",2400.0,2420.0,2360.0,2370.0,149600],["2023-04-20",2370.0,2400.0,2350.0,2380.0,247800],["2023-04-21",2380.0,2390.0,2350.0,2360.0,272600],["2023-04-24",2360.0,2390.0,2340.0,2370.0,237700],["2023-04-25",2370.0,2400.0,2360.0,2370.0,330500],["2023-04-26",2390.0,2390.0,2360.0,2380.0,275400],["2023-04-27",2380.0,2400.0,2350.0,2360.0,188600],["2023-04-28",2360.0,2390.0,2320.0,2350.0,603400],["2023-05-04",2350.0,2360.0,2300.0,2330.0,328100],["2023-05-05",2320.0,2330.0,2300.0,2310.0,274100],["2023-05-08",2350.0,2360.0,2310.0,2350.0,305100],["2023-05-09",2360.0,2460.0,2340.0,2430.0,668900],["2023-05-10",2380.0,2510.0,2380.0,2470.0,1092700],["2023-05-11",2500.0,2520.0,2350.0,2420.0,805100],["2023-05-12",2420.0,2450.0,2400.0,2450.0,397900],["2023-05-15",2500.0,2500.0,2440.0,2450.0,714900],["2023-05-16",2460.0,2470.0,2420.0,2440.0,458200],["2023-05-17",2360.0,2580.0,2360.0,2440.0,1660500],["2023-05-18",2450.0,2460.0,2400.0,2420.0,805100],["2023-05-19",2420.0,2420.0,2350.0,2360.0,792200],["2023-05-22",2360.0,2380.0,2300.0,2360.0,1035100],["2023-05-23",2350.0,2360.0,2260.0,2260.0,987200],["2023-05-24",2250.0,2260.0,2180.0,2230.0,663000],["2023-05-25",2210.0,2340.0,2200.0,2290.0,331100],["2023-05-26",2300.0,2390.0,2300.0,2350.0,657300],["2023-05-29",2350.0,2510.0,2350.0,2510.0,674900],["2023-05-30",2570.0,2660.0,2460.0,2510.0,2106000],["2023-05-31",2520.0,2580.0,2470.0,2530.0,1128700],["2023-06-01",2620.0,2640.0,2520.0,2590.0,1403300],["2023-06-02",2580.0,2770.0,2580.0,2770.0,1494500],["2023-06-05",2950.0,2960.0,2940.0,2960.0,791600],["2023-06-06",3150.0,3160.0,2860.0,2940.0,2711000],["2023-06-07",2940.0,3010.0,2840.0,2920.0,763700],["2023-06-08",2950.0,3120.0,2910.0,3020.0,1488600],["2023-06-09",3000.0,3080.0,2960.0,3080.0,1142100],["2023-06-12",3080.0,3080.0,3000.0,3030.0,1251100],["2023-06-13",3030.0,3140.0,3030.0,3100.0,1923600],["2023-06-14",3070.0,3100.0,3000.0,3050.0,2027300],["2023-06-15",3030.0,3030.0,2950.0,3000.0,914400],["2023-06-16",3000.0,3030.0,2900.0,2920.0,538500],["2023-06-19",2860.0,2860.0,2720.0,2720.0,981700],["2023-06-20",2720.0,2750.0,2670.0,2750.0,447900],["2023-06-21",2750.0,2830.0,2750.0,2820.0,404700],["2023-06-22",2820.0,2840.0,2660.0,2770.0,678800],["2023-06-23",2780.0,2780.0,2720.0,2730.0,330700],["2023-06-26",2680.0,2700.0,2570.0,2660.0,213800],["2023-06-27",2670.0,2780.0,2670.0,2710.0,336000],["2023-06-28",2710.0,2710.0,2620.0,2670.0,423700],["2023-06-29",2610.0,2650.0,2490.0,2560.0,567500],["2023-06-30",2390.0,2410.0,2390.0,2390.0,362700],["2023-07-03",2230.0,2230.0,2230.0,2230.0,255800],["2023-07-04",2080.0,2080.0,2080.0,2080.0,276500],["2023-07-05",1940.0,1940.0,1940.0,1940.0,348300],["2023-07-06",1840.0,1930.0,1810.0,1830.0,5255900],["2023-07-07",1830.0,1830.0,1830.0,1830.0,0],["2023-07-10",1830.0,1830.0,1830.0,1830.0,0],["2023-07-11",1830.0,1830.0,1830.0,1830.0,0],["2023-07-12",1830.0,1830.0,1830.0,1830.0,0],["2023-07-13",1830.0,1830.0,1830.0,1830.0,0],["2023-07-14",1830.0,1830.0,1830.0,1830.0,0],["2023-07-17",1830.0,1830.0,1830.0,1830.0,0],["2023-07-18",1830.0,1830.0,1830.0,1830.0,0],["2023-07-19",1830.0,1830.0,1830.0,1830.0,0],["2023-07-20",1830.0,1830.0,1830.0,1830.0,0],["2023-07-21",1830.0,1830.0,1830.0,1830.0,0],["2023-07-24",1830.0,1830.0,1830.0,1830.0,0],["2023-07-25",1830.0,1830.0,1830.0,1830.0,0],["2023-07-26",1830.0,1830.0,1830.0,1830.0,0],["2023-07-27",1830.0,1830.0,1830.0,1830.0,0],["2023-07-28",1830.0,1830.0,1830.0,1830.0,0],["2023-07-31",1830.0,1830.0,1830.0,1830.0,0],["2023-08-01",1830.0,1830.0,1830.0,1830.0,0],["2023-08-02",1830.0,1830.0,1830.0,1830.0,0],["2023-08-03",1830.0,1830.0,1830.0,1830.0,0],["2023-08-04",1830.0,1830.0,1830.0,1830.0,0],["2023-08-07",1830.0,1830.0,1830.0,1830.0,0],["2023-08-08",1830.0,1830.0,1830.0,1830.0,0],["2023-08-09",1830.0,1830.0,1830.0,1830.0,0],["2023-08-10",1830.0,1830.0,1830.0,1830.0,0],["2023-08-11",1830.0,1830.0,1830.0,1830.0,0],["2023-08-14",1830.0,1830.0,1830.0,1830.0,0],["2023-08-15",1830.0,1830.0,1830.0,1830.0,0],["2023-08-16",1830.0,1830.0,1830.0,1830.0,0],["2023-08-17",1830.0,1830.0,1830.0,1830.0,0],["2023-08-18",1830.0,1830.0,1830.0,1830.0,0],["2023-08-21",1830.0,1830.0,1830.0,1830.0,0],["2023-08-22",1830.0,1830.0,1830.0,1830.0,0],["2023-08-23",1830.0,1830.0,1830.0,1830.0,0],["2023-08-24",1830.0,1830.0,1830.0,1830.0,0],["2023-08-25",1830.0,1830.0,1830.0,1830.0,0],["2023-08-28",1830.0,1830.0,1830.0,1830.0,0],["2023-08-29",1830.0,1830.0,1830.0,1830.0,0],["2023-08-30",1830.0,1830.0,1830.0,1830.0,0],["2023-08-31",1830.0,1830.0,1830.0,1830.0,0],["2023-09-05",1830.0,1830.0,1830.0,1830.0,0],["2023-09-06",1830.0,1830.0,1830.0,1830.0,0],["2023-09-07",1830.0,1830.0,1830.0,1830.0,0],["2023-09-08",1830.0,1830.0,1830.0,1830.0,0],["2023-09-11",1830.0,1830.0,1830.0,1830.0,0],["2023-09-12",1830.0,1830.0,1830.0,1830.0,0],["2023-09-13",1830.0,1830.0,1830.0,1830.0,0],["2023-09-14",1830.0,1830.0,1830.0,1830.0,0],["2023-09-15",1830.0,1830.0,1830.0,1830.0,0],["2023-09-18",1830.0,1830.0,1830.0,1830.0,0],["2023-09-19",1830.0,1830.0,1830.0,1830.0,0],["2023-09-20",1830.0,1830.0,1830.0,1830.0,0],["2023-09-21",1830.0,1830.0,1830.0,1830.0,0],["2023-09-22",1830.0,1830.0,1830.0,1830.0,0],["2023-09-25",1830.0,1830.0,1830.0,1830.0,0],["2023-09-26",1830.0,1830.0,1830.0,1830.0,0],["2023-09-27",1830.0,1830.0,1830.0,1830.0,0],["2023-09-28",1830.0,1830.0,1830.0,1830.0,0],["2023-09-29",1830.0,1830.0,1830.0,1830.0,0],["2023-10-02",1830.0,1830.0,1830.0,1830.0,0],["2023-10-03",1830.0,1830.0,1830.0,1830.0,0],["2023-10-04",1830.0,1830.0,1830.0,1830.0,0],["2023-10-05",1830.0,1830.0,1830.0,1830.0,0],["2023-10-06",1830.0,1830.0,1830.0,1830.0,0],["2023-10-09",1830.0,1830.0,1830.0,1830.0,0],["2023-10-10",1830.0,1830.0,1830.0,1830.0,0],["2023-10-11",1830.0,1830.0,1830.0,1830.0,0],["2023-10-12",1830.0,1830.0,1830.0,1830.0,0],["2023-10-13",1830.0,1830.0,1830.0,1830.0,0],["2023-10-16",1830.0,1830.0,1830.0,1830.0,0],["2023-10-17",1830.0,1830.0,1830.0,1830.0,0],["2023-10-18",1830.0,1830.0,1830.0,1830.0,0],["2023-10-19",1830.0,1830.0,1830.0,1830.0,0],["2023-10-20",1830.0,1830.0,1830.0,1830.0,0],["2023-10-23",1830.0,1830.0,1830.0,1830.0,0],["2023-10-24",1830.0,1830.0,1830.0,1830.0,0],["2023-10-25",1830.0,1830.0,1830.0,1830.0,0],["2023-10-26",1830.0,1830.0,1830.0,1830.0,0],["2023-10-27",1830.0,1830.0,1830.0,1830.0,0],["2023-10-30",1830.0,1830.0,1830.0,1830.0,0],["2023-10-31",1830.0,1830.0,1830.0,1830.0,0],["2023-11-01",1830.0,1830.0,1830.0,1830.0,0],["2023-11-02",1830.0,1830.0,1830.0,1830.0,0],["2023-11-03",1830.0,1830.0,1830.0,1830.0,0],["2023-11-06",1830.0,1830.0,1830.0,1830.0,0],["2023-11-07",1830.0,1830.0,1830.0,1830.0,0],["2023-11-08",1830.0,1830.0,1830.0,1830.0,0],["2023-11-09",1830.0,1830.0,1830.0,1830.0,0],["2023-11-10",1830.0,1830.0,1830.0,1830.0,0],["2023-11-13",1830.0,1830.0,1830.0,1830.0,0],["2023-11-14",1830.0,1830.0,1830.0,1830.0,0],["2023-11-15",1830.0,1830.0,1830.0,1830.0,0],["2023-11-16",1830.0,1830.0,1830.0,1830.0,0],["2023-11-17",1830.0,1830.0,1830.0,1830.0,0],["2023-11-20",1830.0,1830.0,1830.0,1830.0,0],["2023-11-21",1830.0,1830.0,1830.0,1830.0,0],["2023-11-22",1830.0,1830.0,1830.0,1830.0,0],["2023-11-23",1830.0,1830.0,1830.0,1830.0,0],["2023-11-24",1830.0,1830.0,1830.0,1830.0,0],["2023-11-27",1830.0,1830.0,1830.0,1830.0,0],["2023-11-28",1830.0,1830.0,1830.0,1830.0,0],["2023-11-29",1830.0,1830.0,1830.0,1830.0,0],["2023-11-30",1830.0,1830.0,1830.0,1830.0,0],["2023-12-01",1830.0,1830.0,1830.0,1830.0,0],["2023-12-04",1830.0,1830.0,1830.0,1830.0,0],["2023-12-05",1830.0,1830.0,1830.0,1830.0,0],["2023-12-06",1830.0,1830.0,1830.0,1830.0,0],["2023-12-07",1830.0,1830.0,1830.0,1830.0,0],["2023-12-08",1830.0,1830.0,1830.0,1830.0,0],["2023-12-11",1830.0,1830.0,1830.0,1830.0,0],["2023-12-12",1830.0,1830.0,1830.0,1830.0,0],["2023-12-13",1830.0,1830.0,1830.0,1830.0,0],["2023-12-14",1830.0,1830.0,1830.0,1830.0,0],["2023-12-15",1830.0,1830.0,1830.0,1830.0,0],["2023-12-18",1830.0,1830.0,1830.0,1830.0,0],["2023-12-19",1830.0,1830.0,1830.0,1830.0,0],["2023-12-20",1830.0,1830.0,1830.0,1830.0,0],["2023-12-21",1830.0,1830.0,1830.0,1830.0,0],["2023-12-22",1830.0,1830.0,1830.0,1830.0,0],["2023-12-25",1830.0,1830.0,1830.0,1830.0,0],["2023-12-26",1830.0,1830.0,1830.0,1830.0,0],["2023-12-27",1830.0,1830.0,1830.0,1830.0,0],["2023-12-28",1830.0,1830.0,1830.0,1830.0,0],["2023-12-29",1830.0,1830.0,1830.0,1830.0,0],["2024-01-02",1830.0,1830.0,1830.0,1830.0,0],["2024-01-19",1800.0,1800.0,1800.0,1800.0,0],["2024-01-22",1800.0,1800.0,1800.0,1800.0,0],["2024-01-23",1800.0,1800.0,1800.0,1800.0,0],["2024-01-24",1800.0,1800.0,1800.0,1800.0,0],["2024-01-25",1800.0,1800.0,1800.0,1800.0,0],["2024-01-26",1800.0,1800.0,1800.0,1800.0,0],["2024-01-29",1800.0,1800.0,1800.0,1800.0,0],["2024-01-30",1800.0,1800.0,1800.0,1800.0,0],["2024-01-31",1800.0,1800.0,1800.0,1800.0,0],["2024-02-01",1800.0,1800.0,1800.0,1800.0,0],["2024-02-02",1800.0,1800.0,1800.0,1800.0,0],["2024-02-05",1800.0,1800.0,1800.0,1800.0,0],["2024-02-06",1800.0,1800.0,1800.0,1800.0,0],["2024-02-07",1800.0,1800.0,1800.0,1800.0,0],["2024-02-15",1800.0,1800.0,1800.0,1800.0,0],["2024-02-16",1800.0,1800.0,1800.0,1800.0,0],["2024-02-19",1800.0,1800.0,1800.0,1800.0,0],["2024-02-20",1800.0,1800.0,1800.0,1800.0,0],["2024-02-21",1800.0,1800.0,1800.0,1800.0,0],["2024-02-22",1800.0,1800.0,1800.0,1800.0,0],["2024-02-23",1800.0,1800.0,1800.0,1800.0,0],["2024-02-26",1800.0,1800.0,1800.0,1800.0,0],["2024-02-27",1800.0,1800.0,1800.0,1800.0,0],["2024-02-28",1800.0,1800.0,1800.0,1800.0,0],["2024-02-29",1800.0,1800.0,1800.0,1800.0,0],["2024-03-01",1800.0,1800.0,1800.0,1800.0,0],["2024-03-04",1800.0,1800.0,1800.0,1800.0,0],["2024-03-05",1800.0,1800.0,1800.0,1800.0,0],["2024-03-06",1800.0,1800.0,1800.0,1800.0,0],["2024-03-07",1800.0,1800.0,1800.0,1800.0,0],["2024-03-08",1800.0,1800.0,1800.0,1800.0,0],["2024-03-11",1800.0,1800.0,1800.0,1800.0,0],["2024-03-12",1800.0,1800.0,1800.0,1800.0,0],["2024-03-13",1800.0,1800.0,1800.0,1800.0,0],["2024-03-14",1800.0,1800.0,1800.0,1800.0,0],["2024-03-15",1800.0,1800.0,1800.0,1800.0,0],["2024-03-18",1800.0,1800.0,1800.0,1800.0,0],["2024-03-19",1800.0,1800.0,1800.0,1800.0,0],["2024-03-20",1800.0,1800.0,1800.0,1800.0,0],["2024-03-21",1800.0,1800.0,1800.0,1800.0,0],["2024-03-22",1800.0,1800.0,1800.0,1800.0,0],["2024-03-25",1800.0,1800.0,1800.0,1800.0,0],["2024-03-26",1800.0,1800.0,1800.0,1800.0,0],["2024-03-27",1800.0,1800.0,1800.0,1800.0,0],["2024-03-28",1800.0,1800.0,1800.0,1800.0,0],["2024-03-29",1800.0,1800.0,1800.0,1800.0,0],["2024-04-01",1800.0,1800.0,1800.0,1800.0,0],["2024-04-02",1800.0,1800.0,1800.0,1800.0,0],["2024-04-03",1800.0,1800.0,1800.0,1800.0,0],["2024-04-04",1800.0,1800.0,1800.0,1800.0,0],["2024-04-05",1800.0,1800.0,1800.0,1800.0,0],["2024-04-08",1800.0,1800.0,1800.0,1800.0,0],["2024-04-09",1800.0,1800.0,1800.0,1800.0,0],["2024-04-10",1800.0,1800.0,1800.0,1800.0,0],["2024-04-11",1800.0,1800.0,1800.0,1800.0,0],["2024-04-12",1800.0,1800.0,1800.0,1800.0,0],["2024-04-15",1800.0,1800.0,1800.0,1800.0,0],["2024-04-16",1800.0,1800.0,1800.0,1800.0,0],["2024-04-17",1800.0,1800.0,1800.0,1800.0,0],["2024-04-19",1800.0,1800.0,1800.0,1800.0,0],["2024-04-22",1800.0,1800.0,1800.0,1800.0,0],["2024-04-23",1800.0,1800.0,1800.0,1800.0,0],["2024-04-24",1800.0,1800.0,1800.0,1800.0,0],["2024-04-25",1800.0,1800.0,1800.0,1800.0,0],["2024-04-26",1800.0,1800.0,1800.0,1800.0,0],["2024-05-02",1800.0,1800.0,1800.0,1800.0,0],["2024-05-03",1800.0,1800.0,1800.0,1800.0,0],["2024-05-06",1800.0,1800.0,1800.0,1800.0,0],["2024-05-07",1800.0,1800.0,1800.0,1800.0,0],["2024-05-08",1800.0,1800.0,1800.0,1800.0,0],["2024-05-09",1800.0,1800.0,1800.0,1800.0,0],["2024-05-10",1800.0,1800.0,1800.0,1800.0,0],["2024-05-13",1800.0,1800.0,1800.0,1800.0,0],["2024-05-14",1800.0,1800.0,1800.0,1800.0,0],["2024-05-15",1800.0,1800.0,1800.0,1800.0,0],["2024-05-16",1800.0,1800.0,1800.0,1800.0,0],["2024-05-17",1800.0,1800.0,1800.0,1800.0,0],["2024-05-20",1800.0,1800.0,1800.0,1800.0,0],["2024-05-21",1800.0,1800.0,1800.0,1800.0,0],["2024-05-22",1800.0,1800.0,1800.0,1800.0,0],["2024-05-23",1800.0,1800.0,1800.0,1800.0,0],["2024-05-24",1800.0,1800.0,1800.0,1800.0,0],["2024-05-27",1800.0,1800.0,1800.0,1800.0,0],["2024-05-28",1800.0,1800.0,1800.0,1800.0,0],["2024-05-29",1800.0,1800.0,1800.0,1800.0,0],["2024-05-30",1800.0,1800.0,1800.0,1800.0,0],["2024-05-31",1800.0,1800.0,1800.0,1800.0,0],["2024-06-03",1800.0,1800.0,1800.0,1800.0,0],["2024-06-04",1800.0,1800.0,1800.0,1800.0,0],["2024-06-05",1800.0,1800.0,1800.0,1800.0,0],["2024-06-06",1800.0,1800.0,1800.0,1800.0,0],["2024-06-07",1800.0,1800.0,1800.0,1800.0,0],["2024-06-10",1800.0,1800.0,1800.0,1800.0,0],["2024-06-11",1800.0,1800.0,1800.0,1800.0,0],["2024-06-12",1800.0,1800.0,1800.0,1800.0,0],["2024-06-13",1800.0,1800.0,1800.0,1800.0,0],["2024-06-14",1800.0,1800.0,1800.0,1800.0,0],["2024-06-17",1800.0,1800.0,1800.0,1800.0,0],["2024-06-18",1800.0,1800.0,1800.0,1800.0,0],["2024-06-19",1800.0,1800.0,1800.0,1800.0,0],["2024-06-20",1800.0,1800.0,1800.0,1800.0,0],["2024-06-21",1800.0,1800.0,1800.0,1800.0,0],["2024-06-24",1800.0,1800.0,1800.0,1800.0,0],["2024-06-25",1800.0,1800.0,1800.0,1800.0,0],["2024-06-26",1800.0,1800.0,1800.0,1800.0,0],["2024-06-27",1800.0,1800.0,1800.0,1800.0,0],["2024-06-28",1800.0,1800.0,1800.0,1800.0,0],["2024-07-01",1800.0,1800.0,1800.0,1800.0,0],["2024-07-02",1800.0,1800.0,1800.0,1800.0,0],["2024-07-03",1800.0,1800.0,1800.0,1800.0,0],["2024-07-04",1800.0,1800.0,1800.0,1800.0,0],["2024-07-05",1800.0,1800.0,1800.0,1800.0,0],["2024-07-08",1800.0,1800.0,1800.0,1800.0,0],["2024-07-09",1800.0,1800.0,1800.0,1800.0,0],["2024-07-10",1800.0,1800.0,1800.0,1800.0,0],["2024-07-11",1800.0,1800.0,1800.0,1800.0,0],["2024-07-12",1800.0,1800.0,1800.0,1800.0,0],["2024-07-15",1800.0,1800.0,1800.0,1800.0,0],["2024-07-16",1800.0,1800.0,1800.0,1800.0,0],["2024-07-17",1800.0,1800.0,1800.0,1800.0,0],["2024-07-18",1800.0,1800.0,1800.0,1800.0,0],["2024-07-19",1800.0,1800.0,1800.0,1800.0,0],["2024-07-22",1800.0,1800.0,1800.0,1800.0,0],["2024-07-23",1800.0,1800.0,1800.0,1800.0,0],["2024-07-24",1800.0,1800.0,1800.0,1800.0,0],["2024-07-25",1800.0,1800.0,1800.0,1800.0,0],["2024-07-26",1800.0,1800.0,1800.0,1800.0,0],["2024-07-29",1800.0,1800.0,1800.0,1800.0,0],["2024-07-30",1800.0,1800.0,1800.0,1800.0,0],["2024-07-31",1800.0,1800.0,1800.0,1800.0,0],["2024-08-01",1800.0,1800.0,1800.0,1800.0,0],["2024-08-02",1800.0,1800.0,1800.0,1800.0,0],["2024-08-05",1800.0,1800.0,1800.0,1800.0,0],["2024-08-06",1800.0,1800.0,1800.0,1800.0,0],["2024-08-07",1800.0,1800.0,1800.0,1800.0,0],["2024-08-08",1800.0,1800.0,1800.0,1800.0,0],["2024-08-09",1800.0,1800.0,1800.0,1800.0,0],["2024-08-12",1800.0,1800.0,1800.0,1800.0,0],["2024-08-13",1800.0,1800.0,1800.0,1800.0,0],["2024-08-14",1800.0,1800.0,1800.0,1800.0,0],["2024-08-15",1800.0,1800.0,1800.0,1800.0,0],["2024-08-16",1800.0,1800.0,1800.0,1800.0,0],["2024-08-19",1800.0,1800.0,1800.0,1800.0,0],["2024-08-20",1800.0,1800.0,1800.0,1800.0,0],["2024-08-21",1800.0,1800.0,1800.0,1800.0,0],["2024-08-22",1800.0,1800.0,1800.0,1800.0,0],["2024-08-23",1800.0,1800.0,1800.0,1800.0,0],["2024-08-26",1800.0,1800.0,1800.0,1800.0,0],["2024-08-27",1800.0,1800.0,1800.0,1800.0,0],["2024-08-28",1800.0,1800.0,1800.0,1800.0,0],["2024-08-29",1800.0,1800.0,1800.0,1800.0,0],["2024-08-30",1800.0,1800.0,1800.0,1800.0,0],["2024-09-04",1800.0,1800.0,1800.0,1800.0,0],["2024-09-05",1800.0,1800.0,1800.0,1800.0,0],["2024-09-06",1800.0,1800.0,1800.0,1800.0,0],["2024-09-09",1800.0,1800.0,1800.0,1800.0,0],["2024-09-10",1800.0,1800.0,1800.0,1800.0,0],["2024-09-11",1800.0,1800.0,1800.0,1800.0,0],["2024-09-12",1800.0,1800.0,1800.0,1800.0,0],["2024-09-13",1800.0,1800.0,1800.0,1800.0,0],["2024-09-16",1800.0,1800.0,1800.0,1800.0,0],["2024-09-17",1800.0,1800.0,1800.0,1800.0,0],["2024-09-18",1800.0,1800.0,1800.0,1800.0,0],["2024-09-19",1800.0,1800.0,1800.0,1800.0,0],["2024-09-20",1800.0,1800.0,1800.0,1800.0,0],["2024-09-23",1800.0,1800.0,1800.0,1800.0,0],["2024-09-24",1800.0,1800.0,1800.0,1800.0,0],["2024-09-25",1800.0,1800.0,1800.0,1800.0,0],["2024-09-26",1800.0,1800.0,1800.0,1800.0,0],["2024-09-27",1800.0,1800.0,1800.0,1800.0,0],["2024-09-30",1800.0,1800.0,1800.0,1800.0,0],["2024-10-01",1800.0,1800.0,1800.0,1800.0,0],["2024-10-02",1800.0,1800.0,1800.0,1800.0,0],["2024-10-03",1800.0,1800.0,1800.0,1800.0,0],["2024-10-04",1800.0,1800.0,1800.0,1800.0,0],["2024-10-07",1800.0,1800.0,1800.0,1800.0,0],["2024-10-08",1800.0,1800.0,1800.0,1800.0,0],["2024-10-09",1800.0,1800.0,1800.0,1800.0,0],["2024-10-10",1800.0,1800.0,1800.0,1800.0,0],["2024-10-11",1800.0,1800.0,1800.0,1800.0,0],["2024-10-14",1800.0,1800.0,1800.0,1800.0,0],["2024-10-15",1800.0,1800.0,1800.0,1800.0,0],["2024-10-16",1800.0,1800.0,1800.0,1800.0,0],["2024-10-17",1800.0,1800.0,1800.0,1800.0,0],["2024-10-18",1800.0,1800.0,1800.0,1800.0,0],["2024-10-21",1800.0,1800.0,1800.0,1800.0,0],["2024-10-22",1800.0,1800.0,1800.0,1800.0,0],["2024-10-23",1800.0,1800.0,1800.0,1800.0,0],["2024-10-24",1800.0,1800.0,1800.0,1800.0,0],["2024-10-25",1800.0,1800.0,1800.0,1800.0,0],["2024-10-28",1800.0,1800.0,1800.0,1800.0,0],["2024-10-29",1800.0,1800.0,1800.0,1800.0,0],["2024-10-30",1800.0,1800.0,1800.0,1800.0,0],["2024-10-31",1800.0,1800.0,1800.0,1800.0,0],["2024-11-01",1800.0,1800.0,1800.0,1800.0,0],["2024-11-04",1800.0,1800.0,1800.0,1800.0,0],["2024-11-05",1800.0,1800.0,1800.0,1800.0,0],["2024-11-06",1800.0,1800.0,1800.0,1800.0,0],["2024-11-07",1800.0,1800.0,1800.0,1800.0,0],["2024-11-08",1800.0,1800.0,1800.0,1800.0,0],["2024-11-11",1800.0,1800.0,1800.0,1800.0,0],["2024-11-12",1800.0,1800.0,1800.0,1800.0,0],["2024-11-13",1800.0,1800.0,1800.0,1800.0,0],["2024-11-14",1800.0,1800.0,1800.0,1800.0,0],["2024-11-15",1800.0,1800.0,1800.0,1800.0,0],["2024-11-18",1800.0,1800.0,1800.0,1800.0,0],["2024-11-19",1800.0,1800.0,1800.0,1800.0,0],["2024-11-20",1800.0,1800.0,1800.0,1800.0,0],["2024-11-21",1800.0,1800.0,1800.0,1800.0,0],["2024-11-22",1800.0,1800.0,1800.0,1800.0,0],["2024-11-25",1800.0,1800.0,1800.0,1800.0,0],["2024-11-26",1800.0,1800.0,1800.0,1800.0,0],["2024-11-27",1800.0,1800.0,1800.0,1800.0,0],["2024-11-28",1800.0,1800.0,1800.0,1800.0,0],["2024-11-29",1800.0,1800.0,1800.0,1800.0,0],["2024-12-02",1800.0,1800.0,1800.0,1800.0,0],["2024-12-03",1800.0,1800.0,1800.0,1800.0,0],["2024-12-04",1800.0,1800.0,1800.0,1800.0,0],["2024-12-05",1800.0,1800.0,1800.0,1800.0,0],["2024-12-06",1800.0,1800.0,1800.0,1800.0,0],["2024-12-09",1800.0,1800.0,1800.0,1800.0,0],["2024-12-10",1800.0,1800.0,1800.0,1800.0,0],["2024-12-11",1800.0,1800.0,1800.0,1800.0,0],["2024-12-12",1800.0,1800.0,1800.0,1800.0,0],["2024-12-13",1800.0,1800.0,1800.0,1800.0,0],["2024-12-16",1800.0,1800.0,1800.0,1800.0,0],["2024-12-17",1800.0,1800.0,1800.0,1800.0,0],["2024-12-18",1800.0,1800.0,1800.0,1800.0,0],["2024-12-19",1800.0,1800.0,1800.0,1800.0,0],["2024-12-20",1800.0,1800.0,1800.0,1800.0,0],["2024-12-23",1800.0,1800.0,1800.0,1800.0,0],["2024-12-24",1800.0,1800.0,1800.0,1800.0,0],["2024-12-25",1800.0,1800.0,1800.0,1800.0,0],["2024-12-26",1800.0,1800.0,1800.0,1800.0,0],["2024-12-27",1800.0,1800.0,1800.0,1800.0,0],["2024-12-30",1800.0,1800.0,1800.0,1800.0,0],["2024-12-31",1800.0,1800.0,1800.0,1800.0,0],["2025-01-02",1800.0,1800.0,1800.0,1800.0,0],["2025-01-03",1800.0,1800.0,1800.0,1800.0,0],["2025-01-06",1800.0,1800.0,1800.0,1800.0,0],["2025-01-07",1800.0,1800.0,1800.0,1800.0,0],["2025-01-08",1800.0,1800.0,1800.0,1800.0,0],["2025-01-09",1800.0,1800.0,1800.0,1800.0,0],["2025-01-10",1800.0,1800.0,1800.0,1800.0,0],["2025-01-13",1800.0,1800.0,1800.0,1800.0,0],["2025-01-14",1800.0,1800.0,1800.0,1800.0,0],["2025-01-15",1800.0,1800.0,1800.0,1800.0,0],["2025-01-16",1800.0,1800.0,1800.0,1800.0,0],["2025-01-17",1800.0,1800.0,1800.0,1800.0,0],["2025-01-20",1800.0,1800.0,1800.0,1800.0,0],["2025-01-21",1800.0,1800.0,1800.0,1800.0,0],["2025-01-22",1800.0,1800.0,1800.0,1800.0,0],["2025-01-23",1800.0,1800.0,1800.0,1800.0,0],["2025-01-24",1800.0,1800.0,1800.0,1800.0,0],["2025-02-03",1800.0,1800.0,1800.0,1800.0,0],["2025-02-04",1800.0,1800.0,1800.0,1800.0,0],["2025-02-05",1800.0,1800.0,1800.0,1800.0,0],["2025-02-06",1800.0,1800.0,1800.0,1800.0,0],["2025-02-07",1800.0,1800.0,1800.0,1800.0,0],["2025-02-10",1800.0,1800.0,1800.0,1800.0,0],["2025-02-11",1800.0,1800.0,1800.0,1800.0,0],["2025-02-12",1800.0,1800.0,1800.0,1800.0,0],["2025-02-13",1800.0,1800.0,1800.0,1800.0,0],["2025-02-14",1800.0,1800.0,1800.0,1800.0,0],["2025-02-17",1800.0,1800.0,1800.0,1800.0,0],["2025-02-18",1800.0,1800.0,1800.0,1800.0,0],["2025-02-19",1800.0,1800.0,1800.0,1800.0,0],["2025-02-20",1800.0,1800.0,1800.0,1800.0,0],["2025-02-21",1800.0,1800.0,1800.0,1800.0,0],["2025-02-24",1800.0,1800.0,1800.0,1800.0,0],["2025-02-25",1800.0,1800.0,1800.0,1800.0,0],["2025-02-26",1800.0,1800.0,1800.0,1800.0,0],["2025-02-27",1800.0,1800.0,1800.0,1800.0,0],["2025-02-28",1800.0,1800.0,1800.0,1800.0,0],["2025-03-03",1800.0,1800.0,1800.0,1800.0,0],["2025-03-04",1800.0,1800.0,1800.0,1800.0,0],["2025-03-05",1800.0,1800.0,1800.0,1800.0,0],["2025-03-06",1800.0,1800.0,1800.0,1800.0,0],["2025-03-07",1800.0,1800.0,1800.0,1800.0,0],["2025-03-10",1800.0,1800.0,1800.0,1800.0,0],["2025-03-11",1800.0,1800.0,1800.0,1800.0,0],["2025-03-12",1800.0,1800.0,1800.0,1800.0,0],["2025-03-13",1800.0,1800.0,1800.0,1800.0,0],["2025-03-14",1800.0,1800.0,1800.0,1800.0,0],["2025-03-17",1800.0,1800.0,1800.0,1800.0,0],["2025-03-18",1800.0,1800.0,1800.0,1800.0,0],["2025-03-19",1800.0,1800.0,1800.0,1800.0,0],["2025-03-20",1800.0,1800.0,1800.0,1800.0,0],["2025-03-21",1800.0,1800.0,1800.0,1800.0,0],["2025-03-24",1800.0,1800.0,1800.0,1800.0,0],["2025-03-25",1800.0,1800.0,1800.0,1800.0,0],["2025-03-26",1800.0,1800.0,1800.0,1800.0,0],["2025-03-27",1800.0,1800.0,1800.0,1800.0,0],["2025-03-28",1800.0,1800.0,1800.0,1800.0,0],["2025-03-31",1800.0,1800.0,1800.0,1800.0,0],["2025-04-01",1800.0,1800.0,1800.0,1800.0,0],["2025-04-02",1800.0,1800.0,1800.0,1800.0,0],["2025-04-03",1800.0,1800.0,1800.0,1800.0,0],["2025-04-04",1800.0,1800.0,1800.0,1800.0,0],["2025-04-08",1800.0,1800.0,1800.0,1800.0,0],["2025-04-09",1800.0,1800.0,1800.0,1800.0,0],["2025-04-10",1800.0,1800.0,1800.0,1800.0,0],["2025-04-11",1800.0,1800.0,1800.0,1800.0,0],["2025-04-14",1800.0,1800.0,1800.0,1800.0,0],["2025-04-15",1800.0,1800.0,1800.0,1800.0,0],["2025-04-16",1800.0,1800.0,1800.0,1800.0,0],["2025-04-17",1800.0,1800.0,1800.0,1800.0,0],["2025-04-18",1800.0,1800.0,1800.0,1800.0,0],["2025-04-21",1800.0,1800.0,1800.0,1800.0,0],["2025-04-22",1800.0,1800.0,1800.0,1800.0,0],["2025-04-23",1800.0,1800.0,1800.0,1800.0,0],["2025-04-24",1800.0,1800.0,1800.0,1800.0,0],["2025-04-25",1800.0,1800.0,1800.0,1800.0,0],["2025-04-28",1800.0,1800.0,1800.0,1800.0,0],["2025-04-29",1800.0,1800.0,1800.0,1800.0,0],["2025-05-05",1800.0,1800.0,1800.0,1800.0,0],["2025-05-06",1800.0,1800.0,1800.0,1800.0,0],["2025-05-07",1800.0,1800.0,1800.0,1800.0,0],["2025-05-08",1800.0,1800.0,1800.0,1800.0,0],["2025-05-09",1800.0,1800.0,1800.0,1800.0,0],["2025-05-12",1800.0,1800.0,1800.0,1800.0,0],["2025-05-13",1800.0,1800.0,1800.0,1800.0,0],["2025-05-14",1800.0,1800.0,1800.0,1800.0,0],["2025-05-15",1800.0,1800.0,1800.0,1800.0,0],["2025-05-16",1800.0,1800.0,1800.0,1800.0,0],["2025-05-19",1800.0,1800.0,1800.0,1800.0,0],["2025-05-20",1800.0,1800.0,1800.0,1800.0,0],["2025-05-21",1800.0,1800.0,1800.0,1800.0,0],["2025-05-22",1800.0,1800.0,1800.0,1800.0,0],["2025-05-23",1800.0,1800.0,1800.0,1800.0,0],["2025-05-26",1800.0,1800.0,1800.0,1800.0,0],["2025-05-27",1800.0,1800.0,1800.0,1800.0,0],["2025-05-28",1800.0,1800.0,1800.0,1800.0,0],["2025-05-29",1800.0,1800.0,1800.0,1800.0,0],["2025-05-30",1800.0,1800.0,1800.0,1800.0,0],["2025-06-02",1800.0,1800.0,1800.0,1800.0,0],["2025-06-03",1800.0,1800.0,1800.0,1800.0,0],["2025-06-04",1800.0,1800.0,1800.0,1800.0,0],["2025-06-05",1800.0,1800.0,1800.0,1800.0,0],["2025-06-06",1800.0,1800.0,1800.0,1800.0,0],["2025-06-09",1800.0,1800.0,1800.0,1800.0,0],["2025-06-10",1800.0,1800.0,1800.0,1800.0,0],["2025-06-11",1800.0,1800.0,1800.0,1800.0,0],["2025-06-12",1800.0,1800.0,1800.0,1800.0,0],["2025-06-13",1800.0,1800.0,1800.0,1800.0,0],["2025-06-16",1800.0,1800.0,1800.0,1800.0,0],["2025-06-17",1800.0,1800.0,1800.0,1800.0,0],["2025-06-18",1800.0,1800.0,1800.0,1800.0,0],["2025-06-19",1800.0,1800.0,1800.0,1800.0,0],["2025-06-20",1800.0,1800.0,1800.0,1800.0,0],["2025-06-23",1800.0,1800.0,1800.0,1800.0,0],["2025-06-24",1800.0,1800.0,1800.0,1800.0,0],["2025-06-25",1800.0,1800.0,1800.0,1800.0,0],["2025-06-26",1800.0,1800.0,1800.0,1800.0,0],["2025-06-27",1800.0,1800.0,1800.0,1800.0,0],["2025-06-30",1800.0,1800.0,1800.0,1800.0,0],["2025-07-01",1800.0,1800.0,1800.0,1800.0,0],["2025-07-02",1800.0,1800.0,1800.0,1800.0,0],["2025-07-03",1800.0,1800.0,1800.0,1800.0,0],["2025-07-04",1800.0,1800.0,1800.0,1800.0,0],["2025-07-07",1800.0,1800.0,1800.0,1800.0,0],["2025-07-08",1800.0,1800.0,1800.0,1800.0,0],["2025-07-09",1800.0,1800.0,1800.0,1800.0,0],["2025-07-10",1800.0,1800.0,1800.0,1800.0,0],["2025-07-11",1800.0,1800.0,1800.0,1800.0,0],["2025-07-14",1800.0,1800.0,1800.0,1800.0,0],["2025-07-15",1800.0,1800.0,1800.0,1800.0,0],["2025-07-16",1800.0,1800.0,1800.0,1800.0,0],["2025-07-17",1800.0,1800.0,1800.0,1800.0,0],["2025-07-18",1800.0,1800.0,1800.0,1800.0,0],["2025-07-21",1800.0,1800.0,1800.0,1800.0,0],["2025-07-22",1800.0,1800.0,1800.0,1800.0,0],["2025-07-23",1800.0,1800.0,1800.0,1800.0,0],["2025-07-24",1800.0,1800.0,1800.0,1800.0,0],["2025-07-25",1800.0,1800.0,1800.0,1800.0,0],["2025-07-28",1800.0,1800.0,1800.0,1800.0,0],["2025-07-29",1800.0,1800.0,1800.0,1800.0,0],["2025-07-30",1800.0,1800.0,1800.0,1800.0,0],["2025-07-31",1800.0,1800.0,1800.0,1800.0,0],["2025-08-01",1800.0,1800.0,1800.0,1800.0,0],["2025-08-04",1800.0,1800.0,1800.0,1800.0,0],["2025-08-05",1800.0,1800.0,1800.0,1800.0,0],["2025-08-06",1800.0,1800.0,1800.0,1800.0,0],["2025-08-07",1800.0,1800.0,1800.0,1800.0,0],["2025-08-08",1800.0,1800.0,1800.0,1800.0,0],["2025-08-11",1800.0,1800.0,1800.0,1800.0,0],["2025-08-12",1800.0,1800.0,1800.0,1800.0,0],["2025-08-13",1800.0,1800.0,1800.0,1800.0,0],["2025-08-14",1800.0,1800.0,1800.0,1800.0,0],["2025-08-15",1800.0,1800.0,1800.0,1800.0,0],["2025-08-18",1800.0,1800.0,1800.0,1800.0,0],["2025-08-19",1800.0,1800.0,1800.0,1800.0,0],["2025-08-20",1800.0,1800.0,1800.0,1800.0,0],["2025-08-21",1800.0,1800.0,1800.0,1800.0,0],["2025-08-22",1800.0,1800.0,1800.0,1800.0,0],["2025-08-25",1800.0,1800.0,1800.0,1800.0,0],["2025-08-26",1800.0,1800.0,1800.0,1800.0,0],["2025-08-27",1800.0,1800.0,1800.0,1800.0,0],["2025-08-28",1800.0,1800.0,1800.0,1800.0,0],["2025-08-29",1800.0,1800.0,1800.0,1800.0,0],["2025-09-03",1800.0,1800.0,1800.0,1800.0,0],["2025-09-04",1800.0,1800.0,1800.0,1800.0,0],["2025-09-05",1800.0,1800.0,1800.0,1800.0,0],["2025-09-08",1800.0,1800.0,1800.0,1800.0,0],["2025-09-09",1800.0,1800.0,1800.0,1800.0,0],["2025-09-10",1800.0,1800.0,1800.0,1800.0,0],["2025-09-11",1800.0,1800.0,1800.0,1800.0,0],["2025-09-12",1800.0,1800.0,1800.0,1800.0,0],["2025-09-15",1800.0,1800.0,1800.0,1800.0,0],["2025-09-16",1800.0,1800.0,1800.0,1800.0,0],["2025-09-17",1800.0,1800.0,1800.0,1800.0,0],["2025-09-18",1800.0,1800.0,1800.0,1800.0,0],["2025-09-19",1800.0,1800.0,1800.0,1800.0,0],["2025-09-22",1800.0,1800.0,1800.0,1800.0,0],["2025-09-23",1800.0,1800.0,1800.0,1800.0,0],["2025-09-24",1800.0,1800.0,1800.0,1800.0,0],["2025-09-25",1800.0,1800.0,1800.0,1800.0,0],["2025-09-26",1800.0,1800.0,1800.0,1800.0,0],["2025-09-29",1800.0,1800.0,1800.0,1800.0,0],["2025-09-30",1800.0,1800.0,1800.0,1800.0,0],["2025-10-01",1800.0,1800.0,1800.0,1800.0,0],["2025-10-02",1800.0,1800.0,1800.0,1800.0,0],["2025-10-03",1800.0,1800.0,1800.0,1800.0,0],["2025-10-06",1800.0,1800.0,1800.0,1800.0,0],["2025-10-07",1800.0,1800.0,1800.0,1800.0,0],["2025-10-08",1800.0,1800.0,1800.0,1800.0,0],["2025-10-09",1800.0,1800.0,1800.0,1800.0,0],["2025-10-10",1800.0,1800.0,1800.0,1800.0,0],["2025-10-13",1800.0,1800.0,1800.0,1800.0,0],["2025-10-14",1800.0,1800.0,1800.0,1800.0,0],["2025-10-15",1800.0,1800.0,1800.0,1800.0,0],["2025-10-16",1800.0,1800.0,1800.0,1800.0,0],["2025-10-17",1800.0,1800.0,1800.0,1800.0,0],["2025-10-20",1800.0,1800.0,1800.0,1800.0,0],["2025-10-21",1800.0,1800.0,1800.0,1800.0,0],["2025-10-22",1800.0,1800.0,1800.0,1800.0,0],["2025-10-23",1800.0,1800.0,1800.0,1800.0,0],["2025-10-24",1800.0,1800.0,1800.0,1800.0,0],["2025-10-27",1800.0,1800.0,1800.0,1800.0,0],["2025-10-28",1800.0,1800.0,1800.0,1800.0,0],["2025-10-29",1800.0,1800.0,1800.0,1800.0,0],["2025-10-30",1800.0,1800.0,1800.0,1800.0,0],["2025-10-31",1800.0,1800.0,1800.0,1800.0,0],["2025-11-03",1800.0,1800.0,1800.0,1800.0,0],["2025-11-04",1800.0,1800.0,1800.0,1800.0,0],["2025-11-05",1800.0,1800.0,1800.0,1800.0,0],["2025-11-06",1800.0,1800.0,1800.0,1800.0,0],["2025-11-07",1800.0,1800.0,1800.0,1800.0,0],["2025-11-10",1800.0,1800.0,1800.0,1800.0,0],["2025-11-11",1800.0,1800.0,1800.0,1800.0,0],["2025-11-12",1800.0,1800.0,1800.0,1800.0,0],["2025-11-13",1800.0,1800.0,1800.0,1800.0,0],["2025-11-14",1800.0,1800.0,1800.0,1800.0,0],["2025-11-17",1800.0,1800.0,1800.0,1800.0,0],["2025-11-18",1800.0,1800.0,1800.0,1800.0,0],["2025-11-19",1800.0,1800.0,1800.0,1800.0,0],["2025-11-20",1800.0,1800.0,1800.0,1800.0,0],["2025-11-21",1800.0,1800.0,1800.0,1800.0,0],["2025-11-24",1800.0,1800.0,1800.0,1800.0,0],["2025-11-25",1800.0,1800.0,1800.0,1800.0,0],["2025-11-26",1800.0,1800.0,1800.0,1800.0,0],["2025-11-27",1800.0,1800.0,1800.0,1800.0,0],["2025-11-28",1800.0,1800.0,1800.0,1800.0,0],["2025-12-01",1800.0,1800.0,1800.0,1800.0,0],["2025-12-02",1800.0,1800.0,1800.0,1800.0,0],["2025-12-03",1800.0,1800.0,1800.0,1800.0,0],["2025-12-04",1800.0,1800.0,1800.0,1800.0,0],["2025-12-05",1800.0,1800.0,1800.0,1800.0,0],["2025-12-08",1800.0,1800.0,1800.0,1800.0,0],["2025-12-09",1800.0,1800.0,1800.0,1800.0,0],["2025-12-10",1800.0,1800.0,1800.0,1800.0,0],["2025-12-11",1800.0,1800.0,1800.0,1800.0,0],["2025-12-12",1800.0,1800.0,1800.0,1800.0,0],["2025-12-15",1800.0,1800.0,1800.0,1800.0,0],["2025-12-16",1800.0,1800.0,1800.0,1800.0,0],["2025-12-17",1800.0,1800.0,1800.0,1800.0,0],["2025-12-18",1800.0,1800.0,1800.0,1800.0,0],["2025-12-19",1800.0,1800.0,1800.0,1800.0,0],["2025-12-22",1800.0,1800.0,1800.0,1800.0,0],["2025-12-23",1800.0,1800.0,1800.0,1800.0,0],["2025-12-24",1800.0,1800.0,1800.0,1800.0,0],["2025-12-25",1800.0,1800.0,1800.0,1800.0,0],["2025-12-26",1800.0,1800.0,1800.0,1800.0,0],["2025-12-29",1800.0,1800.0,1800.0,1800.0,0],["2025-12-30",1800.0,1800.0,1800.0,1800.0,0],["2025-12-31",1800.0,1800.0,1800.0,1800.0,0],["2026-01-05",1800.0,1800.0,1800.0,1800.0,0],["2026-01-06",1800.0,1800.0,1800.0,1800.0,0],["2026-01-07",1800.0,1800.0,1800.0,1800.0,0],["2026-01-08",1800.0,1800.0,1800.0,1800.0,0],["2026-01-09",1800.0,1800.0,1800.0,1800.0,0],["2026-01-12",1800.0,1800.0,1800.0,1800.0,0],["2026-01-13",1800.0,1800.0,1800.0,1800.0,0],["2026-01-14",1800.0,1800.0,1800.0,1800.0,0],["2026-01-15",1800.0,1800.0,1800.0,1800.0,0],["2026-01-16",1800.0,1800.0,1800.0,1800.0,0],["2026-01-19",1800.0,1800.0,1800.0,1800.0,0],["2026-01-20",1800.0,1800.0,1800.0,1800.0,0],["2026-01-21",1800.0,1800.0,1800.0,1800.0,0],["2026-01-22",1800.0,1800.0,1800.0,1800.0,0],["2026-01-23",1800.0,1800.0,1800.0,1800.0,0],["2026-01-26",1800.0,1800.0,1800.0,1800.0,0],["2026-01-27",1800.0,1800.0,1800.0,1800.0,0],["2026-01-28",1800.0,1800.0,1800.0,1800.0,0],["2026-01-29",1800.0,1800.0,1800.0,1800.0,0],["2026-01-30",1800.0,1800.0,1800.0,1800.0,0],["2026-02-02",1800.0,1800.0,1800.0,1800.0,0],["2026-02-03",1800.0,1800.0,1800.0,1800.0,0],["2026-02-04",1800.0,1800.0,1800.0,1800.0,0],["2026-02-05",1800.0,1800.0,1800.0,1800.0,0],["2026-02-06",1800.0,1800.0,1800.0,1800.0,0],["2026-02-09",1800.0,1800.0,1800.0,1800.0,0],["2026-02-10",1800.0,1800.0,1800.0,1800.0,0],["2026-02-11",1800.0,1800.0,1800.0,1800.0,0],["2026-02-12",1800.0,1800.0,1800.0,1800.0,0],["2026-02-13",1800.0,1800.0,1800.0,1800.0,0],["2026-02-23",1800.0,1800.0,1800.0,1800.0,0],["2026-02-24",1800.0,1800.0,1800.0,1800.0,0],["2026-02-25",1800.0,1800.0,1800.0,1800.0,0],["2026-02-26",1800.0,1800.0,1800.0,1800.0,0],["2026-02-27",1800.0,1800.0,1800.0,1800.0,0],["2026-03-02",1800.0,1800.0,1800.0,1800.0,0],["2026-03-03",1800.0,1800.0,1800.0,1800.0,0],["2026-03-04",1800.0,1800.0,1800.0,1800.0,0],["2026-03-05",1800.0,1800.0,1800.0,1800.0,0],["2026-03-06",1800.0,1800.0,1800.0,1800.0,0],["2026-03-09",1800.0,1800.0,1800.0,1800.0,0],["2026-03-10",1800.0,1800.0,1800.0,1800.0,0],["2026-03-11",1800.0,1800.0,1800.0,1800.0,0],["2026-03-12",1800.0,1800.0,1800.0,1800.0,0],["2026-03-13",1800.0,1800.0,1800.0,1800.0,0],["2026-03-16",1800.0,1800.0,1800.0,1800.0,0],["2026-03-17",1800.0,1800.0,1800.0,1800.0,0],["2026-03-18",1800.0,1800.0,1800.0,1800.0,0],["2026-03-19",1800.0,1800.0,1800.0,1800.0,0],["2026-03-20",1800.0,1800.0,1800.0,1800.0,0],["2026-03-23",1800.0,1800.0,1800.0,1800.0,0],["2026-03-24",1800.0,1800.0,1800.0,1800.0,0],["2026-03-25",1800.0,1800.0,1800.0,1800.0,0],["2026-03-26",1800.0,1800.0,1800.0,1800.0,0],["2026-03-27",1800.0,1800.0,1800.0,1800.0,0],["2026-03-30",1800.0,1800.0,1800.0,1800.0,0],["2026-03-31",1800.0,1800.0,1800.0,1800.0,0],["2026-04-01",1800.0,1800.0,1800.0,1800.0,0],["2026-04-02",1800.0,1800.0,1800.0,1800.0,0],["2026-04-03",1800.0,1800.0,1800.0,1800.0,0],["2026-04-06",1800.0,1800.0,1800.0,1800.0,0],["2026-04-07",1800.0,1800.0,1800.0,1800.0,0],["2026-04-08",1800.0,1800.0,1800.0,1800.0,0],["2026-04-09",1800.0,1800.0,1800.0,1800.0,0],["2026-04-10",1800.0,1800.0,1800.0,1800.0,0],["2026-04-13",1800.0,1800.0,1800.0,1800.0,0],["2026-04-14",1800.0,1800.0,1800.0,1800.0,0],["2026-04-15",1800.0,1800.0,1800.0,1800.0,0],["2026-04-16",1800.0,1800.0,1800.0,1800.0,0],["2026-04-17",1800.0,1800.0,1800.0,1800.0,0],["2026-04-20",1800.0,1800.0,1800.0,1800.0,0],["2026-04-21",1800.0,1800.0,1800.0,1800.0,0],["2026-04-22",1800.0,1800.0,1800.0,1800.0,0],["2026-04-23",1800.0,1800.0,1800.0,1800.0,0],["2026-04-24",1800.0,1800.0,1800.0,1800.0,0],["2026-04-28",1800.0,1800.0,1800.0,1800.0,0],["2026-04-29",1800.0,1800.0,1800.0,1800.0,0],["2026-05-04",1800.0,1800.0,1800.0,1800.0,0],["2026-05-05",1800.0,1800.0,1800.0,1800.0,0],["2026-05-06",1800.0,1800.0,1800.0,1800.0,0],["2026-05-07",1800.0,1800.0,1800.0,1800.0,0],["2026-05-08",1800.0,1800.0,1800.0,1800.0,0],["2026-05-11",1800.0,1800.0,1800.0,1800.0,0],["2026-05-12",1800.0,1800.0,1800.0,1800.0,0],["2026-05-13",1800.0,1800.0,1800.0,1800.0,0],["2026-05-14",1800.0,1800.0,1800.0,1800.0,0],["2026-05-15",1800.0,1800.0,1800.0,1800.0,0],["2026-05-18",1800.0,1800.0,1800.0,1800.0,0],["2026-05-19",1800.0,1800.0,1800.0,1800.0,0],["2026-05-20",1800.0,1800.0,1800.0,1800.0,0],["2026-05-21",1800.0,1800.0,1800.0,1800.0,0],["2026-05-22",1800.0,1800.0,1800.0,1800.0,0],["2026-05-25",1800.0,1800.0,1800.0,1800.0,0],["2026-05-26",1800.0,1800.0,1800.0,1800.0,0],["2026-05-27",1800.0,1800.0,1800.0,1800.0,0],["2026-05-28",1800.0,1800.0,1800.0,1800.0,0],["2026-05-29",1800.0,1800.0,1800.0,1800.0,0],["2026-06-01",1800.0,1800.0,1800.0,1800.0,0],["2026-06-02",1800.0,1800.0,1800.0,1800.0,0],["2026-06-03",1800.0,1800.0,1800.0,1800.0,0],["2026-06-04",1800.0,1800.0,1800.0,1800.0,0],["2026-06-05",1800.0,1800.0,1800.0,1800.0,0],["2026-06-08",1800.0,1800.0,1800.0,1800.0,0],["2026-06-09",1800.0,1800.0,1800.0,1800.0,0],["2026-06-10",1800.0,1800.0,1800.0,1800.0,0],["2026-06-11",1800.0,1800.0,1800.0,1800.0,0],["2026-06-12",1800.0,1800.0,1800.0,1800.0,0],["2026-06-15",1800.0,1800.0,1800.0,1800.0,0],["2026-06-16",1800.0,1800.0,1800.0,1800.0,0],["2026-06-17",1800.0,1800.0,1800.0,1800.0,0],["2026-06-18",1800.0,1800.0,1800.0,1800.0,0],["2026-06-19",1800.0,1800.0,1800.0,1800.0,0],["2026-06-22",1800.0,1800.0,1800.0,1800.0,0],["2026-06-23",1800.0,1800.0,1800.0,1800.0,0],["2026-06-24",1800.0,1800.0,1800.0,1800.0,0],["2026-06-25",1800.0,1800.0,1800.0,1800.0,0],["2026-06-26",1800.0,1800.0,1800.0,1800.0,0],["2026-06-29",1800.0,1800.0,1800.0,1800.0,0],["2026-06-30",1800.0,1800.0,1800.0,1800.0,0],["2026-07-01",1800.0,1800.0,1800.0,1800.0,0],["2026-07-02",1800.0,1800.0,1800.0,1800.0,0],["2026-07-03",1800.0,1800.0,1800.0,1800.0,0],["2026-07-06",1800.0,1800.0,1800.0,1800.0,0],["2026-07-07",1800.0,1800.0,1800.0,1800.0,0],["2026-07-08",1800.0,1800.0,1800.0,1800.0,0],["2026-07-09",1800.0,1800.0,1800.0,1800.0,0],["2026-07-10",1800.0,1800.0,1800.0,1800.0,0],["2026-07-13",1800.0,1800.0,1800.0,1800.0,0],["2026-07-14",1800.0,1800.0,1800.0,1800.0,0],["2026-07-15",1800.0,1800.0,1800.0,1800.0,0],["2026-07-16",1800.0,1800.0,1800.0,1800.0,0],["2026-07-17",1800.0,1800.0,1800.0,1800.0,0],["2026-07-20",1800.0,1800.0,1800.0,1800.0,0],["2026-07-21",1800.0,1800.0,1800.0,1800.0,0],["2026-07-22",1800.0,1800.0,1800.0,1800.0,0],["2026-07-23",1800.0,1800.0,1800.0,1800.0,0],["2026-07-24",1800.0,1800.0,1800.0,1800.0,0],["2026-07-27",1800.0,1800.0,1800.0,1800.0,0],["2026-07-28",1800.0,1800.0,1800.0,1800.0,0],["2026-07-29",1800.0,1800.0,1800.0,1800.0,0],["2026-07-30",1800.0,1800.0,1800.0,1800.0,0],["2026-07-31",1800.0,1800.0,1800.0,1800.0,0],["2026-08-03",1800.0,1800.0,1800.0,1800.0,0],["2026-08-04",1800.0,1800.0,1800.0,1800.0,0],["2026-08-05",1800.0,1800.0,1800.0,1800.0,0],["2026-08-06",1800.0,1800.0,1800.0,1800.0,0],["2026-08-07",1800.0,1800.0,1800.0,1800.0,0],["2026-08-10",1800.0,1800.0,1800.0,1800.0,0],["2026-08-11",1800.0,1800.0,1800.0,1800.0,0],["2026-08-12",1800.0,1800.0,1800.0,1800.0,0],["2026-08-13",1800.0,1800.0,1800.0,1800.0,0],["2026-08-14",1800.0,1800.0,1800.0,1800.0,0],["2026-08-17",1800.0,1800.0,1800.0,1800.0,0],["2026-08-18",1800.0,1800.0,1800.0,1800.0,0],["2026-08-19",1800.0,1800.0,1800.0,1800.0,0],["2026-08-20",1800.0,1800.0,1800.0,1800.0,0],["2026-08-21",1800.0,1800.0,1800.0,1800.0,0],["2026-08-24",1800.0,1800.0,1800.0,1800.0,0],["2026-08-25",1800.0,1800.0,1800.0,1800.0,0],["2026-08-26",1800.0,1800.0,1800.0,1800.0,0],["2026-08-27",1800.0,1800.0,1800.0,1800.0,0],["2026-08-28",1800.0,1800.0,1800.0,1800.0,0],["2026-09-03",1800.0,1800.0,1800.0,1800.0,0],["2026-09-04",1800.0,1800.0,1800.0,1800.0,0],["2026-09-07",1800.0,1800.0,1800.0,1800.0,0],["2026-09-08",1800.0,1800.0,1800.0,1800.0,0],["2026-09-09",1800.0,1800.0,1800.0,1800.0,0],["2026-09-10",1800.0,1800.0,1800.0,1800.0,0],["2026-09-11",1800.0,1800.0,1800.0,1800.0,0],["2026-09-14",1800.0,1800.0,1800.0,1800.0,0],["2026-09-15",1800.0,1800.0,1800.0,1800.0,0],["2026-09-16",1800.0,1800.0,1800.0,1800.0,0],["2026-09-17",1800.0,1800.0,1800.0,1800.0,0],["2026-09-18",1800.0,1800.0,1800.0,1800.0,0],["2026-09-21",1800.0,1800.0,1800.0,1800.0,0],["2026-09-22",1800.0,1800.0,1800.0,1800.0,0],["2026-09-23",1800.0,1800.0,1800.0,1800.0,0],["2026-09-24",1800.0,1800.0,1800.0,1800.0,0],["2026-09-25",1800.0,1800.0,1800.0,1800.0,0],["2026-09-28",1800.0,1800.0,1800.0,1800.0,0],["2026-09-29",1800.0,1800.0,1800.0,1800.0,0],["2026-09-30",1800.0,1800.0,1800.0,1800.0,0],["2026-10-01",1800.0,1800.0,1800.0,1800.0,0],["2026-10-02",1800.0,1800.0,1800.0,1800.0,0],["2026-10-05",1800.0,1800.0,1800.0,1800.0,0],["2026-10-06",1800.0,1800.0,1800.0,1800.0,0],["2026-10-07",1800.0,1800.0,1800.0,1800.0,0],["2026-10-08",1800.0,1800.0,1800.0,1800.0,0],["2026-10-09",1800.0,1800.0,1800.0,1800.0,0],["2026-10-12",1800.0,1800.0,1800.0,1800.0,0]]}