{"sym":"BLI","index":false,"bars":[["2015-12-11",7126.3,7126.3,7126.3,7126.3,0],["2015-12-14",7126.3,7126.3,7126.3,7126.3,0],["2015-12-15",7126.3,7126.3,7126.3,7126.3,0],["2015-12-16",7126.3,7126.3,7126.3,7126.3,0],["2015-12-17",7126.3,7126.3,7126.3,7126.3,0],["2015-12-18",7126.3,7126.3,7126.3,7126.3,0],["2015-12-21",7126.3,7126.3,7126.3,7126.3,0],["2015-12-22",7126.3,7126.3,7126.3,7126.3,0],["2015-12-23",7126.3,7126.3,7126.3,7126.3,0],["2015-12-24",7126.3,7126.3,7126.3,7126.3,0],["2015-12-25",7126.3,7126.3,7126.3,7126.3,0],["2015-12-28",5938.59,5938.59,5938.59,5938.59,3000],["2015-12-29",5938.59,5938.59,5938.59,5938.59,1269675],["2015-12-30",5938.59,5938.59,5938.59,5938.59,0],["2015-12-31",5938.59,5938.59,5938.59,5938.59,0],["2016-01-04",5938.59,5938.59,5938.59,5938.59,0],["2016-01-05",5938.59,5938.59,5938.59,5938.59,0],["2016-01-06",5938.59,5938.59,5938.59,5938.59,0],["2016-01-07",5938.59,5938.59,5938.59,5938.59,0],["2016-01-08",5938.59,5938.59,5938.59,5938.59,0],["2016-01-11",5938.59,5938.59,5938.59,5938.59,0],["2016-01-12",5278.74,5278.74,5278.74,5278.74,100],["2016-01-13",5278.74,5278.74,5278.74,5278.74,0],["2016-01-14",5278.74,5278.74,5278.74,5278.74,0],["2016-01-15",4486.93,4486.93,4486.93,4486.93,5000],["2016-01-18",3893.07,3893.07,3827.09,3827.09,6100],["2016-01-19",4288.98,4288.98,3299.21,3299.21,200],["2016-01-20",3827.09,3827.09,3827.09,3827.09,0],["2016-01-21",4288.98,4288.98,4288.98,4288.98,100],["2016-01-22",4816.85,4816.85,4816.85,4816.85,100],["2016-01-25",4816.85,4816.85,4816.85,4816.85,0],["2016-01-26",4816.85,4816.85,4816.85,4816.85,0],["2016-01-27",4816.85,4816.85,4816.85,4816.85,0],["2016-01-28",4816.85,4816.85,4816.85,4816.85,0],["2016-01-29",4816.85,4816.85,4816.85,4816.85,0],["2016-02-01",4222.99,4222.99,4222.99,4222.99,100],["2016-02-02",4222.99,4222.99,4222.99,4222.99,0],["2016-02-03",4222.99,4222.99,4222.99,4222.99,0],["2016-02-04",4618.9,4618.9,3629.14,3629.14,600],["2016-02-05",3827.09,3827.09,3827.09,3827.09,0],["2016-02-15",3827.09,3827.09,3827.09,3827.09,0],["2016-02-16",3827.09,3827.09,3827.09,3827.09,0],["2016-02-17",4288.98,4288.98,4288.98,4288.98,100],["2016-02-18",4288.98,4288.98,4288.98,4288.98,0],["2016-02-19",4288.98,4288.98,4288.98,4288.98,0],["2016-02-22",4288.98,4288.98,4288.98,4288.98,0],["2016-02-23",3761.1,3761.1,3761.1,3761.1,2400],["2016-02-24",3761.1,3761.1,3761.1,3761.1,0],["2016-02-25",3761.1,3761.1,3761.1,3761.1,0],["2016-02-26",3761.1,3761.1,3761.1,3761.1,0],["2016-02-29",3365.2,3365.2,3365.2,3365.2,3600],["2016-03-01",3431.18,3431.18,3431.18,3431.18,1000],["2016-03-02",3629.14,3893.07,3629.14,3893.07,200],["2016-03-03",4288.98,4288.98,4288.98,4288.98,200],["2016-03-04",4420.95,4816.85,3959.06,4816.85,400],["2016-03-07",4486.93,4486.93,4486.93,4486.93,0],["2016-03-08",4486.93,4486.93,4486.93,4486.93,0],["2016-03-09",4025.04,4354.96,4025.04,4354.96,200],["2016-03-10",4025.04,4025.04,3827.09,4025.04,9100],["2016-03-11",3959.06,3959.06,3959.06,3959.06,2000],["2016-03-14",4486.93,4486.93,4486.93,4486.93,100],["2016-03-15",3893.07,4486.93,3893.07,4486.93,300],["2016-03-16",4157.01,4288.98,4157.01,4288.98,2600],["2016-03-17",4222.99,4288.98,4222.99,4288.98,1300],["2016-03-18",4288.98,4288.98,4288.98,4288.98,0],["2016-03-21",4288.98,4288.98,4288.98,4288.98,200],["2016-03-22",4288.98,4288.98,4288.98,4288.98,1070],["2016-03-23",4684.88,4684.88,4288.98,4288.98,3500],["2016-03-24",4222.99,4288.98,4222.99,4288.98,4100],["2016-03-25",4684.88,4684.88,4288.98,4354.96,2300],["2016-03-28",4354.96,4618.9,4354.96,4618.9,3200],["2016-03-29",4552.92,4618.9,4552.92,4618.9,700],["2016-03-30",4618.9,4750.87,4618.9,4750.87,9700],["2016-03-31",4618.9,5146.77,4618.9,4750.87,8400],["2016-04-01",5212.76,5212.76,5212.76,5212.76,1500],["2016-04-04",5872.6,5872.6,5344.73,5344.73,5200],["2016-04-05",4882.84,4882.84,4618.9,4618.9,6000],["2016-04-06",4618.9,4618.9,4288.98,4288.98,10800],["2016-04-07",4882.84,4882.84,4288.98,4288.98,1900],["2016-04-08",4354.96,4882.84,4288.98,4288.98,1600],["2016-04-11",4354.96,4354.96,4354.96,4354.96,2600],["2016-04-12",4354.96,4420.95,4288.98,4420.95,6800],["2016-04-13",4420.95,4552.92,4420.95,4420.95,7700],["2016-04-14",4684.88,4750.87,4354.96,4486.93,27700],["2016-04-15",4684.88,4684.88,4684.88,4684.88,0],["2016-04-19",4684.88,4684.88,4684.88,4684.88,0],["2016-04-20",4618.9,4618.9,4618.9,4618.9,100],["2016-04-21",4025.04,4025.04,4025.04,4025.04,700],["2016-04-22",4618.9,4618.9,4025.04,4025.04,2400],["2016-04-25",4091.03,4222.99,4025.04,4025.04,4400],["2016-04-26",4222.99,4222.99,4222.99,4222.99,100],["2016-04-27",4222.99,4222.99,4025.04,4025.04,2140],["2016-04-28",4222.99,4684.88,4222.99,4684.88,10200],["2016-04-29",4750.87,4816.85,4750.87,4816.85,8700],["2016-05-04",4552.92,4816.85,4552.92,4816.85,1540],["2016-05-05",4882.84,4882.84,4882.84,4882.84,900],["2016-05-06",4816.85,4816.85,4816.85,4816.85,200],["2016-05-09",5212.76,5212.76,4486.93,4486.93,3500],["2016-05-10",5014.81,5014.81,5014.81,5014.81,0],["2016-05-11",4486.93,4486.93,4288.98,4288.98,5400],["2016-05-12",4222.99,4618.9,4157.01,4618.9,2600],["2016-05-13",4618.9,4618.9,4618.9,4618.9,100],["2016-05-16",4882.84,4882.84,4882.84,4882.84,1000],["2016-05-17",4750.87,4750.87,4750.87,4750.87,100],["2016-05-18",4684.88,4684.88,4552.92,4552.92,2100],["2016-05-19",4618.9,4618.9,4618.9,4618.9,0],["2016-05-20",4618.9,4948.82,4552.92,4948.82,2500],["2016-05-23",4618.9,4618.9,4618.9,4618.9,0],["2016-05-24",4618.9,4618.9,4618.9,4618.9,0],["2016-05-25",4618.9,4618.9,4618.9,4618.9,0],["2016-05-26",4354.96,4354.96,4354.96,4354.96,2700],["2016-05-27",4354.96,4354.96,4354.96,4354.96,500],["2016-05-30",4354.96,4354.96,4091.03,4288.98,1400],["2016-05-31",4157.01,4157.01,4157.01,4157.01,2400],["2016-06-01",4025.04,4420.95,4025.04,4420.95,1000],["2016-06-02",4420.95,4420.95,4288.98,4288.98,1000],["2016-06-03",4354.96,4354.96,4354.96,4354.96,0],["2016-06-06",4354.96,4354.96,4354.96,4354.96,0],["2016-06-07",4948.82,4948.82,4222.99,4222.99,5070],["2016-06-08",4157.01,4354.96,4091.03,4354.96,7800],["2016-06-09",4882.84,4882.84,4420.95,4486.93,3900],["2016-06-10",4486.93,4684.88,4420.95,4684.88,800],["2016-06-13",4486.93,4486.93,4486.93,4486.93,500],["2016-06-14",4618.9,5146.77,4618.9,4618.9,2200],["2016-06-15",4816.85,4816.85,4816.85,4816.85,0],["2016-06-16",4288.98,4684.88,4222.99,4618.9,2800],["2016-06-17",4288.98,4288.98,4288.98,4288.98,0],["2016-06-20",4552.92,4552.92,4552.92,4552.92,100],["2016-06-21",3959.06,3959.06,3959.06,3959.06,100],["2016-06-22",4552.92,4552.92,4288.98,4288.98,2800],["2016-06-23",4288.98,4288.98,4288.98,4288.98,800],["2016-06-24",4288.98,4486.93,4025.04,4025.04,4200],["2016-06-27",4420.95,4420.95,4025.04,4420.95,2300],["2016-06-28",4025.04,4354.96,4025.04,4354.96,6500],["2016-06-29",4288.98,4288.98,4288.98,4288.98,0],["2016-06-30",4091.03,4091.03,4091.03,4091.03,7200],["2016-07-01",4420.95,4420.95,4288.98,4288.98,5300],["2016-07-04",4420.95,4420.95,4420.95,4420.95,2000],["2016-07-05",4354.96,4486.93,4354.96,4486.93,3100],["2016-07-06",4486.93,4486.93,4486.93,4486.93,3800],["2016-07-07",4420.95,4420.95,4420.95,4420.95,1900],["2016-07-08",4618.9,4618.9,4618.9,4618.9,1000],["2016-07-11",4618.9,4618.9,4618.9,4618.9,100],["2016-07-12",4486.93,4486.93,4486.93,4486.93,100],["2016-07-13",4552.92,4552.92,4552.92,4552.92,2700],["2016-07-14",4486.93,4486.93,4486.93,4486.93,100],["2016-07-15",4552.92,4552.92,4420.95,4420.95,1800],["2016-07-18",4486.93,4486.93,4486.93,4486.93,0],["2016-07-19",4552.92,4552.92,4552.92,4552.92,100],["2016-07-20",4750.87,4816.85,4750.87,4816.85,1100],["2016-07-21",4750.87,4750.87,4750.87,4750.87,0],["2016-07-22",4486.93,4486.93,4486.93,4486.93,400],["2016-07-25",4948.82,4948.82,3959.06,4552.92,12100],["2016-07-26",4552.92,4618.9,4552.92,4618.9,1400],["2016-07-27",4882.84,4948.82,4882.84,4948.82,600],["2016-07-28",4948.82,4948.82,4948.82,4948.82,0],["2016-07-29",4222.99,4222.99,4222.99,4222.99,5000],["2016-08-01",4486.93,4486.93,4420.95,4420.95,1400],["2016-08-02",4486.93,4486.93,4486.93,4486.93,0],["2016-08-03",4486.93,4486.93,4486.93,4486.93,0],["2016-08-04",4552.92,4552.92,4552.92,4552.92,600],["2016-08-05",4552.92,4552.92,4552.92,4552.92,0],["2016-08-08",4552.92,4552.92,4552.92,4552.92,0],["2016-08-09",4552.92,4552.92,4552.92,4552.92,0],["2016-08-10",4552.92,4750.87,4552.92,4750.87,2000],["2016-08-11",4684.88,4684.88,4684.88,4684.88,0],["2016-08-12",4222.99,4486.93,4157.01,4157.01,1100],["2016-08-15",4354.96,4354.96,4354.96,4354.96,1100],["2016-08-16",4091.03,4354.96,4091.03,4354.96,660],["2016-08-17",4222.99,4222.99,4222.99,4222.99,0],["2016-08-18",4222.99,4222.99,4222.99,4222.99,6200],["2016-08-19",4552.92,4552.92,4552.92,4552.92,500],["2016-08-22",4091.03,4618.9,4091.03,4618.9,7200],["2016-08-23",4486.93,4486.93,4288.98,4486.93,11600],["2016-08-24",4552.92,4552.92,4552.92,4552.92,600],["2016-08-25",4552.92,4552.92,4552.92,4552.92,0],["2016-08-26",4420.95,4420.95,4157.01,4157.01,5500],["2016-08-29",4486.93,4486.93,4157.01,4486.93,1600],["2016-08-30",4354.96,4354.96,4354.96,4354.96,0],["2016-08-31",4354.96,4354.96,4354.96,4354.96,0],["2016-09-01",4552.92,4552.92,4552.92,4552.92,200],["2016-09-05",4552.92,4552.92,4552.92,4552.92,0],["2016-09-06",4552.92,4552.92,4552.92,4552.92,0],["2016-09-07",4552.92,4552.92,4552.92,4552.92,0],["2016-09-08",4025.04,4288.98,4025.04,4288.98,300],["2016-09-09",4354.96,4354.96,4354.96,4354.96,100],["2016-09-12",4354.96,4354.96,4354.96,4354.96,0],["2016-09-13",4948.82,4948.82,4618.9,4750.87,4200],["2016-09-14",4750.87,4750.87,4750.87,4750.87,0],["2016-09-15",4091.03,4091.03,4091.03,4091.03,100],["2016-09-16",3959.06,3959.06,3959.06,3959.06,100],["2016-09-19",3959.06,3959.06,3959.06,3959.06,0],["2016-09-20",3959.06,3959.06,3959.06,3959.06,0],["2016-09-21",3959.06,3959.06,3959.06,3959.06,0],["2016-09-22",4486.93,4486.93,4486.93,4486.93,1600],["2016-09-23",4486.93,4486.93,4486.93,4486.93,500],["2016-09-26",5146.77,5146.77,5146.77,5146.77,600],["2016-09-27",4750.87,4750.87,4750.87,4750.87,200],["2016-09-28",4486.93,4486.93,4288.98,4288.98,800],["2016-09-29",4552.92,4618.9,4552.92,4618.9,900],["2016-09-30",4552.92,4552.92,4552.92,4552.92,0],["2016-10-03",4552.92,4552.92,4552.92,4552.92,0],["2016-10-04",4552.92,4552.92,4552.92,4552.92,0],["2016-10-05",4552.92,4552.92,4552.92,4552.92,0],["2016-10-06",4552.92,4552.92,4552.92,4552.92,0],["2016-10-07",4552.92,4552.92,4552.92,4552.92,0],["2016-10-10",4552.92,4552.92,4552.92,4552.92,0],["2016-10-11",4552.92,4552.92,4552.92,4552.92,0],["2016-10-12",4486.93,4486.93,4486.93,4486.93,1500],["2016-10-13",4486.93,4486.93,4486.93,4486.93,0],["2016-10-14",4486.93,4486.93,4486.93,4486.93,0],["2016-10-17",4486.93,4486.93,4486.93,4486.93,0],["2016-10-18",5080.79,5146.77,4618.9,4618.9,700],["2016-10-19",4354.96,4354.96,4354.96,4354.96,1200],["2016-10-20",4354.96,4354.96,4025.04,4025.04,200],["2016-10-21",4091.03,4618.9,4091.03,4552.92,5600],["2016-10-24",4618.9,4618.9,4354.96,4354.96,6300],["2016-10-25",4420.95,4420.95,4420.95,4420.95,0],["2016-10-26",4552.92,4618.9,4552.92,4618.9,1300],["2016-10-27",4420.95,4618.9,4420.95,4618.9,900],["2016-10-28",4618.9,4750.87,4552.92,4552.92,6600],["2016-10-31",4750.87,5212.76,4552.92,4552.92,2200],["2016-11-01",4618.9,4684.88,4618.9,4618.9,2800],["2016-11-02",4618.9,4618.9,4552.92,4552.92,1500],["2016-11-03",4684.88,4882.84,4684.88,4882.84,1000],["2016-11-04",4750.87,4750.87,4750.87,4750.87,0],["2016-11-07",4618.9,4816.85,4552.92,4618.9,9825],["2016-11-08",4618.9,4618.9,4552.92,4552.92,6000],["2016-11-09",4552.92,4552.92,4552.92,4552.92,1600],["2016-11-10",4618.9,4618.9,4552.92,4552.92,5300],["2016-11-11",4552.92,4552.92,4552.92,4552.92,0],["2016-11-14",5014.81,5080.79,5014.81,5080.79,200],["2016-11-15",5212.76,5212.76,4486.93,4486.93,1600],["2016-11-16",4354.96,4684.88,4091.03,4222.99,18100],["2016-11-17",4486.93,4486.93,4486.93,4486.93,1000],["2016-11-18",4622.9,4622.9,4554.91,4554.91,1200],["2016-11-21",4554.91,4554.91,4418.95,4418.95,2800],["2016-11-22",4418.95,4418.95,4418.95,4418.95,1000],["2016-11-23",4418.95,4418.95,4418.95,4418.95,0],["2016-11-24",4147.01,4418.95,4079.03,4418.95,7200],["2016-11-25",4282.98,4282.98,4215.0,4215.0,2500],["2016-11-28",4350.96,4350.96,4350.96,4350.96,500],["2016-11-29",3807.09,4147.01,3807.09,4147.01,2000],["2016-11-30",4147.01,4350.96,4147.01,4350.96,1000],["2016-12-01",4215.0,4350.96,4079.03,4350.96,6500],["2016-12-02",4350.96,4826.85,4350.96,4826.85,23100],["2016-12-05",4690.88,4758.87,4690.88,4758.87,5500],["2016-12-06",4826.85,4826.85,4418.95,4486.93,8900],["2016-12-07",4758.87,4758.87,4758.87,4758.87,100],["2016-12-08",4554.91,4622.9,4418.95,4622.9,15500],["2016-12-09",4486.93,4486.93,4418.95,4418.95,1600],["2016-12-12",4282.98,4282.98,4282.98,4282.98,1000],["2016-12-13",4690.88,4690.88,4690.88,4690.88,100],["2016-12-14",4486.93,4486.93,4486.93,4486.93,200],["2016-12-15",4486.93,4486.93,4418.95,4418.95,11000],["2016-12-16",4486.93,4486.93,4486.93,4486.93,0],["2016-12-19",4486.93,4486.93,4418.95,4418.95,3300],["2016-12-20",4486.93,4486.93,4486.93,4486.93,1800],["2016-12-21",4486.93,4486.93,4486.93,4486.93,0],["2016-12-22",4486.93,4758.87,4486.93,4758.87,32510],["2016-12-23",4622.9,4622.9,4554.91,4554.91,1500],["2016-12-26",4554.91,4690.88,4554.91,4690.88,6100],["2016-12-27",4554.91,4758.87,4554.91,4758.87,4600],["2016-12-28",4758.87,4758.87,4758.87,4758.87,16700],["2016-12-29",4758.87,4758.87,4622.9,4758.87,7600],["2016-12-30",4758.87,4758.87,4690.88,4758.87,8000],["2017-01-03",4758.87,4894.83,4758.87,4758.87,12600],["2017-01-04",5370.72,5370.72,5234.75,5234.75,1300],["2017-01-05",5030.8,5030.8,4758.87,4826.85,7300],["2017-01-06",4826.85,4826.85,4826.85,4826.85,0],["2017-01-09",4758.87,4758.87,4758.87,4758.87,500],["2017-01-10",4758.87,4758.87,4758.87,4758.87,0],["2017-01-11",4758.87,4758.87,4758.87,4758.87,1800],["2017-01-12",4826.85,4826.85,4826.85,4826.85,3000],["2017-01-13",5302.74,5302.74,4826.85,4826.85,500],["2017-01-16",5030.8,5030.8,5030.8,5030.8,0],["2017-01-17",4826.85,4826.85,4758.87,4758.87,3800],["2017-01-18",4758.87,4758.87,4758.87,4758.87,6200],["2017-01-19",4758.87,4758.87,4690.88,4690.88,11500],["2017-01-20",4826.85,4826.85,4826.85,4826.85,7300],["2017-01-23",4826.85,4894.83,4826.85,4894.83,3300],["2017-01-24",5370.72,5370.72,4962.82,4962.82,6200],["2017-01-25",5506.69,5506.69,5030.8,5438.7,3100],["2017-02-02",6254.51,6254.51,4758.87,6254.51,6300],["2017-02-03",5574.67,5574.67,5574.67,5574.67,1000],["2017-02-06",5574.67,6322.49,5302.74,5302.74,1100],["2017-02-07",6322.49,6322.49,5098.79,5098.79,2300],["2017-02-08",5166.77,5166.77,5166.77,5166.77,500],["2017-02-09",5642.66,5914.59,5642.66,5914.59,1700],["2017-02-10",5778.62,5778.62,5778.62,5778.62,100],["2017-02-13",6322.49,6322.49,5234.75,5234.75,500],["2017-02-14",6254.51,6254.51,6254.51,6254.51,400],["2017-02-15",6254.51,6254.51,6254.51,6254.51,0],["2017-02-16",5370.72,5370.72,5370.72,5370.72,500],["2017-02-17",6050.56,6050.56,5098.79,5098.79,2300],["2017-02-20",5370.72,5370.72,5098.79,5098.79,1400],["2017-02-21",5234.75,5234.75,5030.8,5030.8,17000],["2017-02-22",5302.74,5370.72,5098.79,5098.79,2800],["2017-02-23",5098.79,5166.77,5030.8,5030.8,800],["2017-02-24",5098.79,5098.79,5098.79,5098.79,238],["2017-02-27",5846.61,5846.61,5846.61,5846.61,234],["2017-02-28",5098.79,5098.79,5098.79,5098.79,200],["2017-03-01",5098.79,5098.79,5098.79,5098.79,80],["2017-03-02",5098.79,5098.79,5098.79,5098.79,1],["2017-03-03",4826.85,5846.61,4826.85,5846.61,1114],["2017-03-06",4758.87,4758.87,4758.87,4758.87,100],["2017-03-07",4826.85,4826.85,4826.85,4826.85,101],["2017-03-08",4826.85,4826.85,4826.85,4826.85,0],["2017-03-09",5234.75,5234.75,5234.75,5234.75,300],["2017-03-10",5302.74,5302.74,5302.74,5302.74,200],["2017-03-13",5302.74,5302.74,5302.74,5302.74,0],["2017-03-14",5302.74,5302.74,5166.77,5166.77,680],["2017-03-15",5234.75,5234.75,5234.75,5234.75,0],["2017-03-16",5098.79,5098.79,5098.79,5098.79,6000],["2017-03-17",5098.79,5098.79,5098.79,5098.79,300],["2017-03-20",5098.79,5098.79,5098.79,5098.79,3194],["2017-03-21",5166.77,5166.77,5166.77,5166.77,100],["2017-03-22",5098.79,5098.79,5098.79,5098.79,5504],["2017-03-23",5098.79,5098.79,5098.79,5098.79,100],["2017-03-24",5098.79,5098.79,5098.79,5098.79,2600],["2017-03-27",5098.79,5098.79,5098.79,5098.79,4604],["2017-03-28",5098.79,5098.79,5098.79,5098.79,0],["2017-03-29",5098.79,5098.79,5098.79,5098.79,1000],["2017-03-30",5098.79,5098.79,5098.79,5098.79,400],["2017-03-31",4418.95,4418.95,4418.95,4418.95,100],["2017-04-03",4418.95,4418.95,4418.95,4418.95,0],["2017-04-04",4418.95,4418.95,4418.95,4418.95,0],["2017-04-05",5030.8,5030.8,5030.8,5030.8,1100],["2017-04-07",5030.8,5030.8,5030.8,5030.8,23],["2017-04-10",5030.8,5030.8,5030.8,5030.8,0],["2017-04-11",5030.8,5030.8,5030.8,5030.8,10],["2017-04-12",4758.87,4962.82,4758.87,4826.85,2100],["2017-04-13",4826.85,4826.85,4826.85,4826.85,0],["2017-04-14",4826.85,4826.85,4826.85,4826.85,0],["2017-04-17",4147.01,4690.88,4147.01,4350.96,2075],["2017-04-18",4079.03,4350.96,4079.03,4147.01,12775],["2017-04-19",4079.03,4147.01,4079.03,4147.01,6321],["2017-04-20",4079.03,4690.88,4079.03,4690.88,15896],["2017-04-21",4690.88,4690.88,4690.88,4690.88,100],["2017-04-24",4690.88,4690.88,4690.88,4690.88,0],["2017-04-25",4690.88,4690.88,4690.88,4690.88,0],["2017-04-26",4079.03,4079.03,4079.03,4079.03,1300],["2017-04-27",4147.01,4147.01,4147.01,4147.01,100],["2017-04-28",4418.95,4418.95,4418.95,4418.95,200],["2017-05-03",4554.91,4554.91,4486.93,4486.93,210],["2017-05-04",4486.93,4486.93,4350.96,4350.96,400],["2017-05-05",4418.95,4418.95,4418.95,4418.95,0],["2017-05-08",4147.01,4147.01,4079.03,4079.03,2000],["2017-05-09",4079.03,4079.03,4079.03,4079.03,1600],["2017-05-10",4079.03,4079.03,4079.03,4079.03,0],["2017-05-11",4147.01,4147.01,4079.03,4079.03,1300],["2017-05-12",4418.95,4554.91,4418.95,4554.91,200],["2017-05-15",4894.83,4894.83,4894.83,4894.83,170],["2017-05-16",5302.74,5302.74,4215.0,4622.9,1700],["2017-05-17",4554.91,4554.91,4554.91,4554.91,3010],["2017-05-18",4554.91,4554.91,4554.91,4554.91,4000],["2017-05-19",4554.91,4554.91,4554.91,4554.91,1500],["2017-05-22",4554.91,4554.91,4554.91,4554.91,2000],["2017-05-23",4554.91,4554.91,4554.91,4554.91,0],["2017-05-24",4554.91,4554.91,4486.93,4554.91,19909],["2017-05-25",4554.91,5098.79,4554.91,5098.79,242],["2017-05-26",4554.91,4758.87,4554.91,4758.87,1051],["2017-05-29",4554.91,4622.9,4554.91,4622.9,2883],["2017-05-30",4692.94,4761.96,4692.94,4692.94,1400],["2017-05-31",4761.96,4830.97,4761.96,4830.97,3990],["2017-06-01",4830.97,4830.97,4830.97,4830.97,7000],["2017-06-02",5383.08,5383.08,5383.08,5383.08,200],["2017-06-05",6004.21,6004.21,5176.04,5452.1,3400],["2017-06-06",5452.1,5452.1,5452.1,5452.1,700],["2017-06-07",5452.1,5452.1,4830.97,4830.97,294],["2017-06-08",5659.14,5659.14,4899.98,5314.07,900],["2017-06-09",5452.1,5452.1,4830.97,5107.03,10400],["2017-06-12",5314.07,5314.07,4830.97,4830.97,1219],["2017-06-13",5107.03,5107.03,5107.03,5107.03,100],["2017-06-14",4830.97,4830.97,4830.97,4830.97,1000],["2017-06-15",4830.97,4830.97,4830.97,4830.97,100],["2017-06-16",4830.97,4830.97,4830.97,4830.97,0],["2017-06-19",5107.03,5107.03,5107.03,5107.03,100],["2017-06-20",4830.97,4830.97,4830.97,4830.97,3500],["2017-06-21",4830.97,4830.97,4830.97,4830.97,10550],["2017-06-22",4830.97,4899.98,4830.97,4899.98,6800],["2017-06-23",5038.01,5038.01,4830.97,4830.97,1600],["2017-06-26",4830.97,4830.97,4830.97,4830.97,1000],["2017-06-27",4830.97,4830.97,4830.97,4830.97,26800],["2017-06-28",4830.97,4830.97,4830.97,4830.97,6070],["2017-06-29",4830.97,4830.97,4830.97,4830.97,5015],["2017-06-30",5107.03,5107.03,5107.03,5107.03,172],["2017-07-03",4830.97,4830.97,4830.97,4830.97,9506],["2017-07-04",4830.97,4830.97,4830.97,4830.97,13620],["2017-07-05",4830.97,4830.97,4830.97,4830.97,3000],["2017-07-06",4830.97,4830.97,4830.97,4830.97,5300],["2017-07-07",5038.01,5038.01,5038.01,5038.01,100],["2017-07-10",4830.97,4969.0,4830.97,4969.0,300],["2017-07-11",5245.05,5245.05,5245.05,5245.05,200],["2017-07-12",6004.21,6004.21,6004.21,6004.21,400],["2017-07-13",5107.03,5245.05,5107.03,5107.03,384],["2017-07-14",4830.97,5038.01,4830.97,4830.97,5300],["2017-07-17",5314.07,5314.07,4830.97,4830.97,6800],["2017-07-18",5245.05,5245.05,5245.05,5245.05,0],["2017-07-19",4554.91,5107.03,4554.91,5107.03,591],["2017-07-20",4485.9,4899.98,4278.86,4830.97,7200],["2017-07-21",4761.96,4761.96,4761.96,4761.96,700],["2017-07-24",5038.01,5038.01,5038.01,5038.01,100],["2017-07-25",4899.98,5038.01,4830.97,4830.97,18500],["2017-07-26",5107.03,5107.03,4830.97,4830.97,8300],["2017-07-27",4830.97,4830.97,4830.97,4830.97,12000],["2017-07-28",4830.97,4830.97,4830.97,4830.97,9400],["2017-07-31",4830.97,4830.97,4830.97,4830.97,19615],["2017-08-01",4830.97,4830.97,4830.97,4830.97,300],["2017-08-02",5107.03,5107.03,5107.03,5107.03,231],["2017-08-03",4830.97,4830.97,4830.97,4830.97,2300],["2017-08-04",5038.01,5038.01,4830.97,4830.97,9540],["2017-08-07",4830.97,4830.97,4830.97,4830.97,12000],["2017-08-08",4830.97,4830.97,4830.97,4830.97,9000],["2017-08-09",4830.97,4830.97,4830.97,4830.97,1900],["2017-08-10",4830.97,4830.97,4830.97,4830.97,2300],["2017-08-11",4830.97,4830.97,4830.97,4830.97,400],["2017-08-14",4830.97,4830.97,4830.97,4830.97,0],["2017-08-15",5107.03,5383.08,4830.97,5038.01,12200],["2017-08-16",5314.07,5314.07,4969.0,4969.0,2200],["2017-08-17",5176.04,5176.04,5176.04,5176.04,500],["2017-08-18",4899.98,4969.0,4899.98,4969.0,500],["2017-08-21",4969.0,5107.03,4969.0,5107.03,500],["2017-08-22",5176.04,5176.04,5176.04,5176.04,200],["2017-08-23",5452.1,5452.1,5452.1,5452.1,100],["2017-08-24",4899.98,4899.98,4899.98,4899.98,100],["2017-08-25",5107.03,5107.03,5107.03,5107.03,100],["2017-08-28",4830.97,4830.97,4830.97,4830.97,3200],["2017-08-29",5452.1,5452.1,5452.1,5452.1,100],["2017-08-30",5452.1,5452.1,5452.1,5452.1,0],["2017-08-31",4899.98,4899.98,4899.98,4899.98,100],["2017-09-01",4830.97,5383.08,4830.97,5383.08,400],["2017-09-05",4830.97,4830.97,4830.97,4830.97,6100],["2017-09-06",4830.97,4830.97,4830.97,4830.97,0],["2017-09-07",4830.97,4830.97,4830.97,4830.97,25],["2017-09-08",5107.03,5107.03,5107.03,5107.03,100],["2017-09-11",4830.97,4830.97,4830.97,4830.97,4600],["2017-09-12",4830.97,4830.97,4830.97,4830.97,23500],["2017-09-13",4830.97,4830.97,4830.97,4830.97,100],["2017-09-14",4830.97,4830.97,4830.97,4830.97,2100],["2017-09-15",4830.97,4830.97,4830.97,4830.97,0],["2017-09-18",4830.97,4830.97,4830.97,4830.97,1850],["2017-09-19",5176.04,5176.04,5176.04,5176.04,100],["2017-09-20",5176.04,5176.04,4830.97,4830.97,238],["2017-09-21",5038.01,5038.01,5038.01,5038.01,4],["2017-09-22",4830.97,4830.97,4830.97,4830.97,464],["2017-09-25",4830.97,4830.97,4830.97,4830.97,1000],["2017-09-26",4830.97,4830.97,4830.97,4830.97,11034],["2017-09-27",4830.97,4830.97,4830.97,4830.97,11307],["2017-09-28",4830.97,4830.97,4830.97,4830.97,6800],["2017-09-29",4830.97,4830.97,4830.97,4830.97,5000],["2017-10-02",4830.97,4830.97,4830.97,4830.97,13464],["2017-10-03",4830.97,4830.97,4830.97,4830.97,2900],["2017-10-04",4830.97,4830.97,4830.97,4830.97,0],["2017-10-05",5038.01,5038.01,4830.97,4830.97,11900],["2017-10-06",4830.97,4830.97,4830.97,4830.97,0],["2017-10-09",4830.97,4830.97,4830.97,4830.97,21607],["2017-10-10",4830.97,4969.0,4830.97,4969.0,517],["2017-10-11",4830.97,4830.97,4830.97,4830.97,2300],["2017-10-12",4830.97,4830.97,4830.97,4830.97,9580],["2017-10-13",4830.97,4830.97,4830.97,4830.97,300],["2017-10-16",4830.97,4830.97,4830.97,4830.97,800],["2017-10-17",5176.04,5176.04,5176.04,5176.04,100],["2017-10-18",4969.0,4969.0,4969.0,4969.0,200],["2017-10-19",5176.04,5176.04,5107.03,5107.03,200],["2017-10-20",5176.04,5176.04,5176.04,5176.04,0],["2017-10-23",4830.97,4830.97,4830.97,4830.97,237],["2017-10-24",4830.97,4830.97,4830.97,4830.97,4000],["2017-10-25",4830.97,4830.97,4830.97,4830.97,100],["2017-10-26",4830.97,4830.97,4830.97,4830.97,4500],["2017-10-27",4830.97,4830.97,4830.97,4830.97,1435],["2017-10-30",4830.97,4830.97,4830.97,4830.97,0],["2017-10-31",4830.97,5038.01,4830.97,4830.97,1600],["2017-11-01",4899.98,4899.98,4899.98,4899.98,0],["2017-11-02",4899.98,4899.98,4899.98,4899.98,0],["2017-11-03",4209.85,4830.97,4209.85,4830.97,400],["2017-11-06",4554.91,4554.91,4554.91,4554.91,0],["2017-11-07",4969.0,4969.0,4969.0,4969.0,200],["2017-11-08",4830.97,4830.97,4830.97,4830.97,100],["2017-11-09",4830.97,4830.97,4830.97,4830.97,0],["2017-11-10",4830.97,4830.97,4830.97,4830.97,0],["2017-11-13",4830.97,4830.97,4830.97,4830.97,1000],["2017-11-14",4830.97,4830.97,4830.97,4830.97,0],["2017-11-15",4830.97,4830.97,4830.97,4830.97,92],["2017-11-16",4830.97,4830.97,4485.9,4830.97,2600],["2017-11-17",4830.97,4830.97,4761.96,4830.97,400],["2017-11-20",4830.97,4969.0,4830.97,4969.0,2000],["2017-11-21",4899.98,4899.98,4899.98,4899.98,94],["2017-11-22",4899.98,4899.98,4899.98,4899.98,0],["2017-11-23",4899.98,4899.98,4899.98,4899.98,0],["2017-11-24",4278.86,4969.0,4209.85,4830.97,8010],["2017-11-27",4899.98,4899.98,4899.98,4899.98,300],["2017-11-28",4899.98,4899.98,4899.98,4899.98,0],["2017-11-29",4899.98,4899.98,4899.98,4899.98,10],["2017-11-30",4278.86,4830.97,4209.85,4830.97,7900],["2017-12-01",4347.87,4347.87,4347.87,4347.87,0],["2017-12-04",4347.87,4347.87,4347.87,4347.87,70],["2017-12-05",4830.97,4830.97,4347.87,4830.97,20400],["2017-12-06",4830.97,4830.97,4830.97,4830.97,700],["2017-12-07",4830.97,4830.97,4830.97,4830.97,2200],["2017-12-08",5038.01,5038.01,5038.01,5038.01,820],["2017-12-11",5038.01,5038.01,5038.01,5038.01,0],["2017-12-12",5038.01,5038.01,5038.01,5038.01,103],["2017-12-13",4830.97,4830.97,4830.97,4830.97,6600],["2017-12-14",4830.97,4830.97,4830.97,4830.97,10191],["2017-12-15",4830.97,4830.97,4830.97,4830.97,7000],["2017-12-18",4830.97,4830.97,4830.97,4830.97,4480],["2017-12-19",4830.97,4830.97,4830.97,4830.97,100],["2017-12-20",5176.04,5176.04,4830.97,4830.97,6500],["2017-12-21",4830.97,4830.97,4830.97,4830.97,620],["2017-12-22",4830.97,4830.97,4830.97,4830.97,3610],["2017-12-25",4830.97,4830.97,4830.97,4830.97,0],["2017-12-26",4830.97,4830.97,4830.97,4830.97,0],["2017-12-27",4830.97,4830.97,4830.97,4830.97,100],["2017-12-28",4830.97,4830.97,4830.97,4830.97,0],["2017-12-29",4830.97,4830.97,4830.97,4830.97,0],["2018-01-02",4830.97,4830.97,4830.97,4830.97,0],["2018-01-03",4761.96,4761.96,4347.87,4485.9,600],["2018-01-04",4830.97,4830.97,4830.97,4830.97,300],["2018-01-05",5452.1,5452.1,5452.1,5452.1,500],["2018-01-08",4830.97,4830.97,4830.97,4830.97,600],["2018-01-09",5521.11,5521.11,5521.11,5521.11,100],["2018-01-10",6349.28,6349.28,5245.05,5245.05,1100],["2018-01-11",4830.97,5176.04,4830.97,5176.04,646],["2018-01-12",4899.98,4899.98,4899.98,4899.98,100],["2018-01-15",4899.98,4899.98,4899.98,4899.98,0],["2018-01-16",4899.98,4899.98,4899.98,4899.98,0],["2018-01-17",4830.97,4830.97,4830.97,4830.97,800],["2018-01-18",4830.97,4830.97,4830.97,4830.97,200],["2018-01-19",4830.97,4830.97,4830.97,4830.97,0],["2018-01-22",4830.97,4830.97,4830.97,4830.97,120],["2018-01-23",4830.97,4830.97,4830.97,4830.97,0],["2018-01-24",4347.87,4761.96,4278.86,4761.96,6600],["2018-01-25",4416.89,4969.0,4416.89,4969.0,3200],["2018-01-26",4830.97,4830.97,4692.94,4692.94,308],["2018-01-29",4692.94,4692.94,4554.91,4554.91,2300],["2018-01-30",4554.91,4554.91,4554.91,4554.91,0],["2018-01-31",4554.91,4554.91,4554.91,4554.91,0],["2018-02-01",4830.97,4830.97,4830.97,4830.97,200],["2018-02-02",4830.97,4830.97,4830.97,4830.97,0],["2018-02-05",4830.97,4830.97,4830.97,4830.97,0],["2018-02-06",4830.97,4830.97,4830.97,4830.97,0],["2018-02-07",4830.97,4830.97,4830.97,4830.97,0],["2018-02-08",4140.83,4140.83,4140.83,4140.83,1000],["2018-02-09",4761.96,4761.96,4761.96,4761.96,200],["2018-02-12",5452.1,5452.1,5452.1,5452.1,2100],["2018-02-13",6211.25,6211.25,4761.96,4761.96,1100],["2018-02-21",4899.98,4899.98,4899.98,4899.98,500],["2018-02-22",4899.98,4899.98,4899.98,4899.98,500],["2018-02-23",5038.01,5038.01,4692.94,4692.94,200],["2018-02-26",4899.98,4899.98,4899.98,4899.98,0],["2018-02-27",4830.97,4830.97,4830.97,4830.97,400],["2018-02-28",4830.97,4830.97,4830.97,4830.97,2],["2018-03-01",4830.97,4830.97,4830.97,4830.97,0],["2018-03-02",4830.97,4830.97,4830.97,4830.97,0],["2018-03-05",4692.94,4692.94,4692.94,4692.94,100],["2018-03-06",4692.94,4692.94,4692.94,4692.94,0],["2018-03-07",4761.96,4761.96,4761.96,4761.96,400],["2018-03-08",4761.96,4761.96,4761.96,4761.96,0],["2018-03-09",4761.96,4761.96,4761.96,4761.96,229],["2018-03-12",4830.97,4830.97,4830.97,4830.97,108],["2018-03-13",4830.97,4830.97,4830.97,4830.97,2800],["2018-03-14",4830.97,4830.97,4830.97,4830.97,30],["2018-03-15",4830.97,4830.97,4761.96,4761.96,3800],["2018-03-16",4692.94,4692.94,4692.94,4692.94,4600],["2018-03-19",4692.94,4692.94,4692.94,4692.94,500],["2018-03-20",4692.94,4692.94,4692.94,4692.94,1709],["2018-03-21",4692.94,4692.94,4692.94,4692.94,0],["2018-03-22",4761.96,4761.96,4761.96,4761.96,1000],["2018-03-23",4761.96,4761.96,4692.94,4692.94,1410],["2018-03-26",4761.96,4761.96,4692.94,4692.94,3267],["2018-03-27",4692.94,4692.94,4692.94,4692.94,3000],["2018-03-28",4830.97,4830.97,4830.97,4830.97,170],["2018-03-29",4692.94,4692.94,4692.94,4692.94,2300],["2018-03-30",4692.94,4692.94,4692.94,4692.94,2000],["2018-04-02",4692.94,4692.94,4692.94,4692.94,0],["2018-04-03",4830.97,4830.97,4830.97,4830.97,100],["2018-04-04",4830.97,4830.97,4830.97,4830.97,0],["2018-04-05",4416.89,4416.89,4347.87,4347.87,2000],["2018-04-06",4830.97,4830.97,4761.96,4761.96,3700],["2018-04-09",4830.97,4830.97,4830.97,4830.97,300],["2018-04-10",5176.04,5176.04,4761.96,4761.96,900],["2018-04-11",4830.97,4830.97,4830.97,4830.97,0],["2018-04-12",4830.97,4830.97,4830.97,4830.97,0],["2018-04-13",4830.97,4830.97,4830.97,4830.97,0],["2018-04-16",4830.97,4830.97,4830.97,4830.97,0],["2018-04-17",4692.94,4692.94,4692.94,4692.94,1000],["2018-04-18",4692.94,4692.94,4692.94,4692.94,100],["2018-04-19",4692.94,4692.94,4623.93,4692.94,1400],["2018-04-20",4692.94,4692.94,4692.94,4692.94,100],["2018-04-23",4623.93,4623.93,4623.93,4623.93,2100],["2018-04-24",4347.87,4761.96,4278.86,4761.96,1100],["2018-04-26",4485.9,4830.97,4485.9,4830.97,200],["2018-04-27",4692.94,4692.94,4692.94,4692.94,0],["2018-05-02",4692.94,4692.94,4692.94,4692.94,0],["2018-05-03",4485.9,4761.96,4485.9,4761.96,9000],["2018-05-04",4830.97,4830.97,4830.97,4830.97,100],["2018-05-07",4830.97,4830.97,4830.97,4830.97,0],["2018-05-08",4830.97,4830.97,4830.97,4830.97,0],["2018-05-09",4416.89,4761.96,4416.89,4761.96,1200],["2018-05-10",4692.94,4692.94,4692.94,4692.94,0],["2018-05-11",4692.94,4692.94,4692.94,4692.94,0],["2018-05-14",4692.94,4830.97,4692.94,4830.97,400],["2018-05-15",4830.97,4830.97,4830.97,4830.97,0],["2018-05-16",4830.97,4830.97,4830.97,4830.97,0],["2018-05-17",4830.97,4830.97,4830.97,4830.97,0],["2018-05-18",4830.97,4830.97,4830.97,4830.97,5350],["2018-05-21",4830.97,4830.97,4830.97,4830.97,0],["2018-05-22",4830.97,4830.97,4830.97,4830.97,0],["2018-05-23",4830.97,4830.97,4830.97,4830.97,0],["2018-05-24",4830.97,4830.97,4830.97,4830.97,0],["2018-05-25",4830.97,4830.97,4830.97,4830.97,0],["2018-05-28",4830.97,4830.97,4347.87,4347.87,3000],["2018-05-29",4830.97,4830.97,4830.97,4830.97,100],["2018-05-30",4830.97,4830.97,4830.97,4830.97,0],["2018-05-31",4347.87,4692.94,4347.87,4692.94,1300],["2018-06-01",4485.9,4692.94,4416.89,4692.94,500],["2018-06-04",4485.9,4554.91,4485.9,4554.91,1200],["2018-06-05",4554.91,4623.93,4485.9,4623.93,4300],["2018-06-06",4554.91,4554.91,4347.87,4554.91,2500],["2018-06-07",4554.91,4554.91,4554.91,4554.91,300],["2018-06-08",4485.9,4554.91,4485.9,4554.91,2500],["2018-06-11",4485.9,4485.9,4278.86,4278.86,2000],["2018-06-12",4416.89,4485.9,4416.89,4485.9,600],["2018-06-13",4347.87,4554.91,4347.87,4554.91,1800],["2018-06-14",4347.87,4416.89,4347.87,4416.89,2300],["2018-06-15",4347.87,4416.89,4347.87,4416.89,600],["2018-06-18",4347.87,4347.87,4347.87,4347.87,0],["2018-06-19",4278.86,4278.86,4278.86,4278.86,100],["2018-06-20",4347.87,4347.87,4347.87,4347.87,700],["2018-06-21",4278.86,4278.86,4278.86,4278.86,2400],["2018-06-22",4278.86,4278.86,4278.86,4278.86,400],["2018-06-25",4347.87,4347.87,4278.86,4278.86,2200],["2018-06-26",4278.86,4278.86,4278.86,4278.86,1000],["2018-06-27",4278.86,4416.89,4278.86,4416.89,1100],["2018-06-28",4485.9,4623.93,4485.9,4623.93,200],["2018-06-29",4554.91,4554.91,4485.9,4554.91,1000],["2018-07-02",4554.91,4554.91,4554.91,4554.91,0],["2018-07-03",4830.97,4830.97,4830.97,4830.97,900],["2018-07-04",4830.97,4830.97,4830.97,4830.97,0],["2018-07-05",4830.97,4830.97,4830.97,4830.97,0],["2018-07-06",4830.97,4830.97,4830.97,4830.97,0],["2018-07-09",4830.97,4830.97,4830.97,4830.97,0],["2018-07-10",4830.97,4830.97,4830.97,4830.97,0],["2018-07-11",4830.97,4830.97,4830.97,4830.97,0],["2018-07-12",4554.91,4554.91,4554.91,4554.91,1000],["2018-07-13",4692.94,4692.94,4692.94,4692.94,100],["2018-07-16",4692.94,4692.94,4692.94,4692.94,0],["2018-07-17",4830.97,4830.97,4830.97,4830.97,100],["2018-07-18",4623.93,4623.93,4623.93,4623.93,700],["2018-07-19",4830.97,4830.97,4623.93,4830.97,1100],["2018-07-20",4761.96,4761.96,4761.96,4761.96,0],["2018-07-23",4761.96,4761.96,4761.96,4761.96,0],["2018-07-24",4761.96,4761.96,4761.96,4761.96,0],["2018-07-25",4485.9,4485.9,4485.9,4485.9,1900],["2018-07-26",4485.9,4485.9,4485.9,4485.9,800],["2018-07-27",4692.94,4692.94,4692.94,4692.94,100],["2018-07-30",4347.87,4485.9,4347.87,4485.9,5100],["2018-07-31",4485.9,4485.9,4485.9,4485.9,1100],["2018-08-01",4485.9,4485.9,4485.9,4485.9,0],["2018-08-02",4692.94,4692.94,4692.94,4692.94,200],["2018-08-03",4692.94,4692.94,4692.94,4692.94,500],["2018-08-06",4692.94,4692.94,4692.94,4692.94,0],["2018-08-07",4692.94,4692.94,4692.94,4692.94,0],["2018-08-08",4278.86,4278.86,4278.86,4278.86,100],["2018-08-09",4278.86,4278.86,4278.86,4278.86,0],["2018-08-10",4485.9,4761.96,4485.9,4761.96,300],["2018-08-13",4416.89,4416.89,4416.89,4416.89,100],["2018-08-14",4347.87,4347.87,4347.87,4347.87,100],["2018-08-15",4554.91,4554.91,4554.91,4554.91,100],["2018-08-16",4554.91,4554.91,4554.91,4554.91,0],["2018-08-17",4554.91,4554.91,4554.91,4554.91,0],["2018-08-20",4278.86,4278.86,4278.86,4278.86,1000],["2018-08-21",4278.86,4278.86,4278.86,4278.86,0],["2018-08-22",4485.9,4485.9,4485.9,4485.9,500],["2018-08-23",4278.86,4278.86,4278.86,4278.86,1000],["2018-08-24",4278.86,4278.86,4278.86,4278.86,0],["2018-08-27",4347.87,4347.87,4347.87,4347.87,1000],["2018-08-28",4347.87,4347.87,4347.87,4347.87,0],["2018-08-29",4347.87,4347.87,4347.87,4347.87,200],["2018-08-30",4347.87,4347.87,4347.87,4347.87,0],["2018-08-31",4209.85,4416.89,4209.85,4416.89,400],["2018-09-04",4416.89,4485.9,4416.89,4485.9,500],["2018-09-05",4209.85,4830.97,3933.79,4830.97,1000],["2018-09-06",4416.89,4830.97,4416.89,4830.97,300],["2018-09-07",4981.74,4981.74,4981.74,4981.74,600],["2018-09-10",4548.54,4692.94,4548.54,4692.94,300],["2018-09-11",4620.74,4620.74,4620.74,4620.74,100],["2018-09-12",4620.74,4620.74,4620.74,4620.74,0],["2018-09-13",4981.74,4981.74,4981.74,4981.74,100],["2018-09-14",4981.74,4981.74,4981.74,4981.74,0],["2018-09-17",4692.94,5053.94,4692.94,5053.94,5100],["2018-09-18",4620.74,4692.94,4620.74,4692.94,800],["2018-09-19",4692.94,4765.14,4692.94,4765.14,2300],["2018-09-20",4981.74,4981.74,4981.74,4981.74,300],["2018-09-21",5053.94,5198.34,5053.94,5198.34,1500],["2018-09-24",4548.54,4548.54,4548.54,4548.54,100],["2018-09-25",4765.14,4765.14,4765.14,4765.14,300],["2018-09-26",4765.14,4765.14,4765.14,4765.14,0],["2018-09-27",4765.14,4765.14,4765.14,4765.14,0],["2018-09-28",4692.94,4765.14,4620.74,4765.14,700],["2018-10-01",4692.94,4765.14,4692.94,4765.14,1700],["2018-10-02",5126.14,5126.14,4765.14,4837.34,3000],["2018-10-03",4765.14,4765.14,4765.14,4765.14,3000],["2018-10-04",4909.54,5053.94,4909.54,5053.94,200],["2018-10-05",4765.14,5053.94,4476.35,5053.94,2400],["2018-10-08",4692.94,4765.14,4692.94,4765.14,1200],["2018-10-09",4765.14,4837.34,4187.55,4837.34,4200],["2018-10-10",4981.74,4981.74,4837.34,4837.34,1600],["2018-10-11",4909.54,4909.54,4909.54,4909.54,13719],["2018-10-12",4692.94,4692.94,4692.94,4692.94,1270],["2018-10-15",4981.74,4981.74,4981.74,4981.74,600],["2018-10-16",4476.35,4476.35,4476.35,4476.35,500],["2018-10-17",4981.74,4981.74,4981.74,4981.74,100],["2018-10-18",4981.74,4981.74,4981.74,4981.74,0],["2018-10-19",5126.14,5198.34,5126.14,5198.34,4000],["2018-10-22",4765.14,4765.14,4765.14,4765.14,200],["2018-10-23",5198.34,5198.34,5198.34,5198.34,100],["2018-10-24",4620.74,4620.74,4548.54,4548.54,2000],["2018-10-25",4909.54,4909.54,4909.54,4909.54,5000],["2018-10-26",4909.54,4909.54,4909.54,4909.54,5200],["2018-10-29",4548.54,4548.54,4548.54,4548.54,200],["2018-10-30",4548.54,4548.54,4548.54,4548.54,0],["2018-10-31",4548.54,4548.54,4548.54,4548.54,200],["2018-11-01",4548.54,4548.54,4548.54,4548.54,0],["2018-11-02",4620.74,4981.74,4620.74,4981.74,300],["2018-11-05",4548.54,4548.54,4548.54,4548.54,2300],["2018-11-06",4981.74,4981.74,4981.74,4981.74,100],["2018-11-07",4692.94,4692.94,4692.94,4692.94,200],["2018-11-08",4692.94,4692.94,4692.94,4692.94,0],["2018-11-09",4548.54,4548.54,4548.54,4548.54,100],["2018-11-12",4548.54,4548.54,4548.54,4548.54,0],["2018-11-13",4548.54,4548.54,4548.54,4548.54,0],["2018-11-14",4548.54,4548.54,4548.54,4548.54,0],["2018-11-15",4548.54,4548.54,4548.54,4548.54,10700],["2018-11-16",4548.54,4548.54,4548.54,4548.54,0],["2018-11-19",4548.54,4548.54,4548.54,4548.54,300],["2018-11-20",4548.54,4548.54,4476.35,4476.35,1300],["2018-11-21",4981.74,4981.74,4548.54,4548.54,2000],["2018-11-22",4548.54,4548.54,4548.54,4548.54,200],["2018-11-23",4548.54,4548.54,4548.54,4548.54,0],["2018-11-26",4548.54,4548.54,4404.15,4404.15,2800],["2018-11-27",4548.54,4548.54,4548.54,4548.54,0],["2018-11-28",4404.15,4548.54,4404.15,4548.54,600],["2018-11-29",4548.54,4548.54,4548.54,4548.54,200],["2018-11-30",4620.74,4620.74,4476.35,4476.35,2000],["2018-12-03",4404.15,4476.35,4404.15,4476.35,1300],["2018-12-04",4404.15,4548.54,3970.95,4548.54,4900],["2018-12-05",4259.75,4259.75,4259.75,4259.75,0],["2018-12-06",4259.75,4259.75,4259.75,4259.75,0],["2018-12-07",4692.94,4692.94,4259.75,4259.75,800],["2018-12-10",4331.95,4331.95,4331.95,4331.95,0],["2018-12-11",4331.95,4331.95,4331.95,4331.95,0],["2018-12-12",4476.35,4476.35,4259.75,4331.95,800],["2018-12-13",4331.95,4331.95,4331.95,4331.95,300],["2018-12-14",4331.95,4331.95,4331.95,4331.95,0],["2018-12-17",4331.95,4331.95,4331.95,4331.95,1000],["2018-12-18",4331.95,4331.95,4331.95,4331.95,1200],["2018-12-19",4620.74,4620.74,4620.74,4620.74,200],["2018-12-20",4765.14,4765.14,4765.14,4765.14,100],["2018-12-21",4981.74,4981.74,4981.74,4981.74,200],["2018-12-24",4259.75,4331.95,4259.75,4331.95,4000],["2018-12-25",4259.75,4837.34,4259.75,4259.75,1800],["2018-12-26",4331.95,4981.74,4331.95,4981.74,6000],["2018-12-27",4620.74,4620.74,4620.74,4620.74,4014],["2018-12-28",4620.74,5270.54,4620.74,5270.54,5000],["2019-01-02",5270.54,5270.54,5270.54,5270.54,100],["2019-01-03",4620.74,4620.74,4620.74,4620.74,100],["2019-01-04",4331.95,4837.34,4331.95,4837.34,600],["2019-01-07",4476.35,4476.35,4476.35,4476.35,300],["2019-01-08",4476.35,4476.35,4476.35,4476.35,0],["2019-01-09",4476.35,4476.35,4476.35,4476.35,600],["2019-01-10",4909.54,4909.54,4909.54,4909.54,1500],["2019-01-11",4548.54,4548.54,4548.54,4548.54,100],["2019-01-14",4548.54,4548.54,4548.54,4548.54,0],["2019-01-15",4548.54,4548.54,4187.55,4548.54,1100],["2019-01-16",4765.14,4765.14,4765.14,4765.14,100],["2019-01-17",4765.14,4765.14,4765.14,4765.14,0],["2019-01-18",4331.95,4331.95,4331.95,4331.95,100],["2019-01-21",4476.35,4476.35,4476.35,4476.35,100],["2019-01-22",4476.35,4476.35,4476.35,4476.35,0],["2019-01-23",4259.75,4548.54,4259.75,4476.35,400],["2019-01-24",4837.34,4837.34,4837.34,4837.34,200],["2019-01-25",4837.34,4837.34,4837.34,4837.34,0],["2019-01-28",4548.54,4765.14,4548.54,4765.14,1200],["2019-01-29",4692.94,4692.94,4692.94,4692.94,0],["2019-01-30",4692.94,4692.94,4692.94,4692.94,0],["2019-01-31",4692.94,4692.94,4692.94,4692.94,0],["2019-02-01",4620.74,4909.54,4620.74,4909.54,600],["2019-02-11",4765.14,4765.14,4765.14,4765.14,0],["2019-02-12",4765.14,4765.14,4765.14,4765.14,0],["2019-02-13",4765.14,4765.14,4765.14,4765.14,0],["2019-02-14",4765.14,4765.14,4765.14,4765.14,0],["2019-02-15",4765.14,4765.14,4765.14,4765.14,0],["2019-02-18",4765.14,4765.14,4765.14,4765.14,0],["2019-02-19",4548.54,4548.54,4476.35,4476.35,6300],["2019-02-20",4837.34,4837.34,4837.34,4837.34,200],["2019-02-21",4837.34,4837.34,4837.34,4837.34,0],["2019-02-22",4837.34,4837.34,4837.34,4837.34,0],["2019-02-25",4331.95,4331.95,4331.95,4331.95,100],["2019-02-26",4331.95,4909.54,4331.95,4909.54,700],["2019-02-27",4331.95,4331.95,4331.95,4331.95,38600],["2019-02-28",4115.35,4331.95,3754.35,4331.95,5100],["2019-03-01",4331.95,4331.95,3970.95,3970.95,200],["2019-03-04",4331.95,4331.95,4331.95,4331.95,200],["2019-03-05",4259.75,4331.95,4259.75,4331.95,400],["2019-03-06",4115.35,4115.35,4115.35,4115.35,600],["2019-03-07",4259.75,4259.75,4043.15,4259.75,6100],["2019-03-08",4115.35,4115.35,4115.35,4115.35,0],["2019-03-11",4187.55,4404.15,4187.55,4404.15,37500],["2019-03-12",4187.55,4404.15,4187.55,4404.15,800],["2019-03-13",4331.95,4331.95,4259.75,4259.75,3200],["2019-03-14",4331.95,4331.95,4331.95,4331.95,100],["2019-03-15",4331.95,4331.95,4331.95,4331.95,0],["2019-03-18",4404.15,4404.15,4404.15,4404.15,10100],["2019-03-19",4404.15,4404.15,4404.15,4404.15,0],["2019-03-20",4404.15,4692.94,4404.15,4404.15,30300],["2019-03-21",4331.95,4331.95,4331.95,4331.95,100],["2019-03-22",4331.95,4331.95,4331.95,4331.95,0],["2019-03-25",4331.95,4331.95,4331.95,4331.95,0],["2019-03-26",4331.95,4331.95,4331.95,4331.95,0],["2019-03-27",3970.95,3970.95,3970.95,3970.95,3200],["2019-03-28",4404.15,4404.15,4404.15,4404.15,100],["2019-03-29",4404.15,4404.15,4404.15,4404.15,0],["2019-04-01",4331.95,4404.15,4331.95,4331.95,1900],["2019-04-02",4331.95,4331.95,4331.95,4331.95,0],["2019-04-03",4043.15,4331.95,4043.15,4331.95,2800],["2019-04-04",4404.15,4404.15,4404.15,4404.15,100],["2019-04-05",4404.15,4404.15,4404.15,4404.15,0],["2019-04-08",4404.15,4404.15,4404.15,4404.15,0],["2019-04-09",4404.15,4404.15,4404.15,4404.15,0],["2019-04-10",4331.95,4331.95,4331.95,4331.95,200],["2019-04-11",4331.95,4331.95,4331.95,4331.95,0],["2019-04-12",4404.15,4404.15,4331.95,4331.95,5900],["2019-04-16",4331.95,4331.95,4331.95,4331.95,0],["2019-04-17",4331.95,4331.95,4331.95,4331.95,0],["2019-04-18",4043.15,4404.15,3970.95,4404.15,2700],["2019-04-19",4043.15,4331.95,4043.15,4331.95,1000],["2019-04-22",4115.35,4331.95,4115.35,4331.95,1200],["2019-04-23",4259.75,4404.15,4259.75,4404.15,1200],["2019-04-24",4331.95,4404.15,4259.75,4404.15,800],["2019-04-25",4331.95,4331.95,4331.95,4331.95,2500],["2019-04-26",4331.95,4331.95,4331.95,4331.95,3000],["2019-05-02",4404.15,4981.74,4404.15,4981.74,35100],["2019-05-03",4404.15,4404.15,4404.15,4404.15,1400],["2019-05-06",4404.15,4404.15,4404.15,4404.15,4800],["2019-05-07",4404.15,4404.15,4404.15,4404.15,1100],["2019-05-08",4187.55,4404.15,4187.55,4404.15,4700],["2019-05-09",4844.56,4844.56,4844.56,4844.56,13000],["2019-05-10",4765.14,4765.14,4765.14,4765.14,100],["2019-05-13",4765.14,4765.14,4765.14,4765.14,6500],["2019-05-14",4606.3,4765.14,4606.3,4765.14,1600],["2019-05-15",4765.14,4765.14,4765.14,4765.14,100],["2019-05-16",4447.47,4765.14,4447.47,4765.14,4100],["2019-05-17",4765.14,4765.14,4368.05,4765.14,1500],["2019-05-20",4765.14,4765.14,4765.14,4765.14,100],["2019-05-21",4685.72,4765.14,4685.72,4765.14,2000],["2019-05-22",4526.88,4765.14,4526.88,4765.14,1200],["2019-05-23",4765.14,4765.14,4765.14,4765.14,300],["2019-05-24",4765.14,4765.14,4765.14,4765.14,0],["2019-05-27",4765.14,4765.14,4765.14,4765.14,0],["2019-05-28",4765.14,4765.14,4765.14,4765.14,0],["2019-05-29",4765.14,4765.14,4765.14,4765.14,0],["2019-05-30",4765.14,4765.14,4765.14,4765.14,0],["2019-05-31",4606.3,4765.14,4606.3,4765.14,200],["2019-06-03",4685.72,4685.72,4685.72,4685.72,0],["2019-06-04",4765.14,4765.14,4765.14,4765.14,100],["2019-06-05",4765.14,4765.14,4765.14,4765.14,0],["2019-06-06",4765.14,4765.14,4765.14,4765.14,0],["2019-06-07",4765.14,4765.14,4765.14,4765.14,0],["2019-06-10",4765.14,4765.14,4765.14,4765.14,0],["2019-06-11",4765.14,4765.14,4765.14,4765.14,300],["2019-06-12",4765.14,4765.14,4765.14,4765.14,0],["2019-06-13",4606.3,4765.14,4606.3,4765.14,300],["2019-06-14",4765.14,4765.14,4765.14,4765.14,23000],["2019-06-17",4765.14,4765.14,4606.3,4765.14,17200],["2019-06-18",4765.14,4765.14,4765.14,4765.14,0],["2019-06-19",4765.14,4923.98,4765.14,4923.98,64600],["2019-06-20",4844.56,4844.56,4765.14,4765.14,186800],["2019-06-21",4844.56,4844.56,4844.56,4844.56,100],["2019-06-24",4844.56,4844.56,4765.14,4765.14,11700],["2019-06-25",4765.14,4765.14,4765.14,4765.14,2000],["2019-06-26",4765.14,4765.14,4765.14,4765.14,106400],["2019-06-27",4765.14,4765.14,4765.14,4765.14,11000],["2019-06-28",4685.72,4765.14,4685.72,4765.14,900],["2019-07-01",4765.14,4765.14,4765.14,4765.14,0],["2019-07-02",4685.72,4765.14,4685.72,4765.14,1100],["2019-07-03",4765.14,4765.14,4765.14,4765.14,1000],["2019-07-04",4765.14,4765.14,4765.14,4765.14,22500],["2019-07-05",4765.14,4765.14,4765.14,4765.14,0],["2019-07-08",4765.14,4765.14,4765.14,4765.14,200],["2019-07-09",4765.14,4765.14,4765.14,4765.14,0],["2019-07-10",4765.14,4765.14,4765.14,4765.14,50],["2019-07-11",4685.72,4685.72,4685.72,4685.72,100],["2019-07-12",4765.14,4765.14,4765.14,4765.14,100],["2019-07-15",4526.88,4765.14,4526.88,4765.14,500],["2019-07-16",4765.14,4765.14,4765.14,4765.14,100],["2019-07-17",4765.14,4765.14,4765.14,4765.14,0],["2019-07-18",4765.14,4765.14,4765.14,4765.14,2000],["2019-07-19",4526.88,4765.14,4526.88,4765.14,600],["2019-07-22",4765.14,4765.14,4765.14,4765.14,100],["2019-07-23",4765.14,4765.14,4765.14,4765.14,2400],["2019-07-24",4765.14,5082.82,4765.14,4765.14,16600],["2019-07-25",4765.14,4765.14,4765.14,4765.14,600],["2019-07-26",4765.14,4765.14,4765.14,4765.14,0],["2019-07-29",4765.14,4765.14,4685.72,4765.14,17200],["2019-07-30",4765.14,4765.14,4765.14,4765.14,0],["2019-07-31",4765.14,4765.14,4765.14,4765.14,0],["2019-08-01",4685.72,4765.14,4685.72,4765.14,18100],["2019-08-02",4685.72,4765.14,4685.72,4765.14,9000],["2019-08-05",4685.72,4765.14,4685.72,4765.14,19600],["2019-08-06",4765.14,4765.14,4765.14,4765.14,500],["2019-08-07",4765.14,4765.14,4765.14,4765.14,1200],["2019-08-08",4765.14,4765.14,4685.72,4765.14,6500],["2019-08-09",4765.14,4765.14,4765.14,4765.14,100],["2019-08-12",4685.72,4765.14,4685.72,4765.14,4100],["2019-08-13",4765.14,4765.14,4765.14,4765.14,100],["2019-08-14",4765.14,5082.82,4765.14,4765.14,35400],["2019-08-15",4765.14,4765.14,4765.14,4765.14,0],["2019-08-16",4765.14,5479.91,4765.14,5479.91,13100],["2019-08-19",5003.4,5400.49,5003.4,5162.24,29500],["2019-08-20",5082.82,5400.49,5003.4,5082.82,10100],["2019-08-21",5003.4,5479.91,5003.4,5321.08,9100],["2019-08-22",5082.82,5479.91,5082.82,5479.91,5900],["2019-08-23",5638.75,5638.75,5400.49,5559.33,10800],["2019-08-26",5559.33,6115.27,5559.33,5559.33,5700],["2019-08-27",5718.17,5797.59,5638.75,5797.59,2000],["2019-08-28",5638.75,5718.17,5559.33,5718.17,8900],["2019-08-29",5956.43,6353.52,5956.43,6353.52,4700],["2019-08-30",5797.59,6591.78,5797.59,6591.78,1500],["2019-09-03",5797.59,5797.59,5797.59,5797.59,800],["2019-09-04",6512.36,6591.78,6512.36,6591.78,38000],["2019-09-05",7147.71,7147.71,6194.68,6432.94,14100],["2019-09-06",6274.1,6353.52,6115.27,6115.27,18300],["2019-09-09",6353.52,6353.52,6353.52,6353.52,1000],["2019-09-10",7227.13,7227.13,7227.13,7227.13,100],["2019-09-11",6194.68,6512.36,6194.68,6194.68,3300],["2019-09-12",5956.43,6194.68,5956.43,6194.68,12700],["2019-09-13",6115.27,6274.1,5956.43,6274.1,2800],["2019-09-16",6035.85,6035.85,6035.85,6035.85,500],["2019-09-17",6035.85,6512.36,6035.85,6274.1,24000],["2019-09-18",6353.52,6591.78,6194.68,6512.36,76100],["2019-09-19",6353.52,6432.94,6194.68,6194.68,12500],["2019-09-20",6274.1,6274.1,6274.1,6274.1,1000],["2019-09-23",6035.85,6115.27,6035.85,6035.85,7200],["2019-09-24",5877.01,5877.01,5559.33,5797.59,13500],["2019-09-25",5797.59,5877.01,5797.59,5877.01,800],["2019-09-26",5718.17,5797.59,5638.75,5797.59,19900],["2019-09-27",5797.59,5877.01,5638.75,5877.01,3800],["2019-09-30",5638.75,5638.75,5559.33,5638.75,4100],["2019-10-01",5718.17,5718.17,5638.75,5638.75,6700],["2019-10-02",5559.33,5718.17,5559.33,5718.17,7600],["2019-10-03",5638.75,5638.75,5638.75,5638.75,1100],["2019-10-04",5638.75,5638.75,5638.75,5638.75,1000],["2019-10-07",5718.17,5877.01,5559.33,5559.33,5600],["2019-10-08",5797.59,5797.59,5797.59,5797.59,0],["2019-10-09",5638.75,5638.75,5003.4,5559.33,14600],["2019-10-10",5559.33,5559.33,5559.33,5559.33,1400],["2019-10-11",5559.33,5559.33,5241.66,5241.66,6200],["2019-10-14",5241.66,5241.66,5082.82,5082.82,5200],["2019-10-15",5003.4,5003.4,4765.14,4765.14,43700],["2019-10-16",4844.56,5241.66,4844.56,5241.66,7000],["2019-10-17",5162.24,5241.66,4844.56,5082.82,3300],["2019-10-18",5082.82,5321.08,5082.82,5321.08,3700],["2019-10-21",5321.08,5400.49,5162.24,5321.08,11000],["2019-10-22",5321.08,5321.08,5321.08,5321.08,200],["2019-10-23",5321.08,5321.08,5321.08,5321.08,0],["2019-10-24",5321.08,5321.08,5321.08,5321.08,1000],["2019-10-25",5321.08,5321.08,5321.08,5321.08,400],["2019-10-28",5321.08,5321.08,5241.66,5241.66,1100],["2019-10-29",5241.66,5241.66,4844.56,5162.24,6700],["2019-10-30",4923.98,4923.98,4923.98,4923.98,1000],["2019-10-31",4923.98,4923.98,4923.98,4923.98,0],["2019-11-01",4923.98,5162.24,4923.98,5162.24,700],["2019-11-04",5003.4,5162.24,5003.4,5162.24,2400],["2019-11-05",5082.82,5082.82,5082.82,5082.82,1700],["2019-11-06",5082.82,5082.82,5082.82,5082.82,3400],["2019-11-07",5082.82,5479.91,5082.82,5479.91,1300],["2019-11-08",5797.59,5797.59,5082.82,5400.49,4000],["2019-11-11",5877.01,5877.01,5877.01,5877.01,1200],["2019-11-12",5877.01,5877.01,5877.01,5877.01,0],["2019-11-13",5400.49,5400.49,5241.66,5321.08,2700],["2019-11-14",5877.01,5877.01,5162.24,5162.24,12600],["2019-11-15",5718.17,5718.17,5162.24,5241.66,5200],["2019-11-18",5479.91,5479.91,5479.91,5479.91,2000],["2019-11-19",5718.17,5718.17,5718.17,5718.17,1000],["2019-11-20",5241.66,5321.08,5241.66,5321.08,900],["2019-11-21",5559.33,5559.33,5559.33,5559.33,1000],["2019-11-22",5162.24,5400.49,5162.24,5400.49,8900],["2019-11-25",5638.75,5638.75,5638.75,5638.75,1500],["2019-11-26",5321.08,5321.08,5321.08,5321.08,100],["2019-11-27",6035.85,6035.85,5241.66,5877.01,14300],["2019-11-28",5877.01,5877.01,5877.01,5877.01,0],["2019-11-29",6274.1,6274.1,5559.33,5559.33,2600],["2019-12-02",5400.49,5559.33,5400.49,5400.49,14000],["2019-12-03",5479.91,5479.91,5479.91,5479.91,0],["2019-12-04",5479.91,5479.91,5479.91,5479.91,8300],["2019-12-05",5162.24,5479.91,5082.82,5479.91,10600],["2019-12-06",5559.33,5638.75,5559.33,5638.75,5000],["2019-12-09",5559.33,5956.43,5559.33,5956.43,5400],["2019-12-10",6353.52,6353.52,5559.33,5956.43,63100],["2019-12-11",6274.1,6274.1,5559.33,5559.33,3700],["2019-12-12",5479.91,5479.91,5400.49,5479.91,16700],["2019-12-13",6115.27,6115.27,6115.27,6115.27,2500],["2019-12-16",5559.33,5559.33,5559.33,5559.33,1000],["2019-12-17",6194.68,6194.68,6194.68,6194.68,2100],["2019-12-18",6194.68,6194.68,6194.68,6194.68,0],["2019-12-19",6194.68,6194.68,6194.68,6194.68,0],["2019-12-20",5638.75,5638.75,5638.75,5638.75,1000],["2019-12-23",6115.27,6115.27,6115.27,6115.27,3100],["2019-12-24",5718.17,5877.01,5718.17,5718.17,4900],["2019-12-25",6274.1,6274.1,6274.1,6274.1,3100],["2019-12-26",6274.1,6274.1,6274.1,6274.1,0],["2019-12-27",6274.1,6274.1,6274.1,6274.1,0],["2019-12-30",6274.1,6274.1,6274.1,6274.1,0],["2019-12-31",6274.1,6274.1,6274.1,6274.1,0],["2020-01-02",5718.17,5718.17,5718.17,5718.17,1900],["2020-01-03",6115.27,6115.27,5718.17,5718.17,27600],["2020-01-06",5877.01,5877.01,5718.17,5718.17,1600],["2020-01-07",5638.75,5877.01,5638.75,5877.01,7900],["2020-01-08",6115.27,6115.27,6115.27,6115.27,2200],["2020-01-09",6115.27,6115.27,6115.27,6115.27,0],["2020-01-10",5559.33,5559.33,5559.33,5559.33,300],["2020-01-13",5718.17,5718.17,5718.17,5718.17,2700],["2020-01-14",5718.17,5718.17,5718.17,5718.17,0],["2020-01-15",5956.43,5956.43,5956.43,5956.43,2000],["2020-01-16",6274.1,6274.1,6274.1,6274.1,3400],["2020-01-17",6274.1,6274.1,6274.1,6274.1,0],["2020-01-20",6274.1,6274.1,6274.1,6274.1,0],["2020-01-21",6512.36,6512.36,6512.36,6512.36,2500],["2020-01-22",5956.43,6035.85,5956.43,5956.43,800],["2020-01-30",5638.75,5638.75,5638.75,5638.75,300],["2020-01-31",6353.52,6353.52,5638.75,5638.75,2600],["2020-02-03",6353.52,6353.52,6353.52,6353.52,0],["2020-02-04",6353.52,6353.52,6353.52,6353.52,0],["2020-02-05",6671.2,6671.2,5400.49,5400.49,6000],["2020-02-06",5479.91,5479.91,5479.91,5479.91,3300],["2020-02-07",6035.85,6035.85,6035.85,6035.85,2000],["2020-02-10",5877.01,5877.01,5797.59,5797.59,2100],["2020-02-11",5877.01,5877.01,5877.01,5877.01,500],["2020-02-12",5877.01,5877.01,5877.01,5877.01,0],["2020-02-13",5400.49,5400.49,5400.49,5400.49,100],["2020-02-14",5559.33,5559.33,5559.33,5559.33,2500],["2020-02-17",5797.59,5797.59,5797.59,5797.59,500],["2020-02-18",6035.85,6035.85,6035.85,6035.85,2000],["2020-02-19",5797.59,5797.59,5559.33,5559.33,3000],["2020-02-20",5559.33,5718.17,5559.33,5718.17,5400],["2020-02-21",5638.75,5638.75,5638.75,5638.75,1900],["2020-02-24",5718.17,5718.17,5559.33,5718.17,5500],["2020-02-25",5638.75,5638.75,5559.33,5638.75,4000],["2020-02-26",5559.33,5638.75,5559.33,5638.75,13700],["2020-02-27",5638.75,5638.75,5638.75,5638.75,2000],["2020-02-28",6274.1,6274.1,5479.91,5479.91,2200],["2020-03-02",5638.75,5638.75,5638.75,5638.75,1000],["2020-03-03",5638.75,5638.75,5559.33,5638.75,10000],["2020-03-04",5638.75,5638.75,5638.75,5638.75,3500],["2020-03-05",5638.75,5797.59,5559.33,5797.59,4800],["2020-03-06",5559.33,5638.75,5559.33,5638.75,4000],["2020-03-09",5638.75,5638.75,5321.08,5638.75,34300],["2020-03-10",5559.33,5559.33,5559.33,5559.33,40],["2020-03-11",5638.75,6274.1,5479.91,5479.91,9700],["2020-03-12",5638.75,5638.75,5082.82,5479.91,9500],["2020-03-13",5162.24,5479.91,5162.24,5479.91,7700],["2020-03-16",5162.24,5479.91,5162.24,5479.91,3100],["2020-03-17",5400.49,5400.49,5400.49,5400.49,1600],["2020-03-18",5400.49,5400.49,5400.49,5400.49,0],["2020-03-19",5321.08,6035.85,5321.08,5956.43,10100],["2020-03-20",5638.75,5638.75,5638.75,5638.75,0],["2020-03-23",5241.66,5241.66,5162.24,5162.24,8000],["2020-03-24",5162.24,5400.49,4765.14,5400.49,10200],["2020-03-25",4923.98,5321.08,4923.98,5321.08,400],["2020-03-26",5162.24,5162.24,5162.24,5162.24,2000],["2020-03-27",5162.24,5162.24,5162.24,5162.24,1800],["2020-03-30",5003.4,5241.66,4923.98,5241.66,4500],["2020-03-31",5082.82,5082.82,5082.82,5082.82,900],["2020-04-01",5082.82,5797.59,5082.82,5797.59,3500],["2020-04-03",5162.24,5162.24,5162.24,5162.24,500],["2020-04-06",4923.98,5162.24,4844.56,5162.24,3200],["2020-04-07",4923.98,5162.24,4844.56,5162.24,10500],["2020-04-08",5162.24,5162.24,5162.24,5162.24,100],["2020-04-09",5400.49,5400.49,5400.49,5400.49,900],["2020-04-10",5638.75,5718.17,5638.75,5718.17,300],["2020-04-13",5718.17,5718.17,5718.17,5718.17,0],["2020-04-14",5003.4,5003.4,5003.4,5003.4,3000],["2020-04-15",5003.4,5003.4,5003.4,5003.4,0],["2020-04-16",5321.08,5321.08,5321.08,5321.08,100],["2020-04-17",5082.82,5082.82,5082.82,5082.82,1400],["2020-04-20",5082.82,5400.49,5082.82,5400.49,1900],["2020-04-21",5162.24,5162.24,5162.24,5162.24,0],["2020-04-22",5082.82,5082.82,5082.82,5082.82,100],["2020-04-23",5003.4,5082.82,5003.4,5082.82,5400],["2020-04-24",5082.82,5559.33,5082.82,5559.33,2100],["2020-04-27",5082.82,5082.82,5082.82,5082.82,0],["2020-04-28",5082.82,5400.49,5082.82,5400.49,1600],["2020-04-29",5559.33,5559.33,5559.33,5559.33,100],["2020-05-04",5559.33,5559.33,5559.33,5559.33,0],["2020-05-05",5559.33,5559.33,5559.33,5559.33,0],["2020-05-06",5718.17,5718.17,5718.17,5718.17,100],["2020-05-07",5718.17,5718.17,5718.17,5718.17,0],["2020-05-08",5718.17,5718.17,5718.17,5718.17,0],["2020-05-11",5718.17,5718.17,5718.17,5718.17,0],["2020-05-12",5718.17,5718.17,5718.17,5718.17,0],["2020-05-13",6512.36,6512.36,6512.36,6512.36,100],["2020-05-14",7385.97,7385.97,7385.97,7385.97,100],["2020-05-15",7385.97,7385.97,7385.97,7385.97,0],["2020-05-18",6353.52,6353.52,6353.52,6353.52,100],["2020-05-19",7306.55,7306.55,7306.55,7306.55,100],["2020-05-20",6274.1,6274.1,6274.1,6274.1,100],["2020-05-21",6274.1,6274.1,6274.1,6274.1,0],["2020-05-22",5559.33,5559.33,5559.33,5559.33,400],["2020-05-25",5559.33,5559.33,5559.33,5559.33,700],["2020-05-26",5559.33,5559.33,5559.33,5559.33,2000],["2020-05-27",5559.33,5718.17,5559.33,5718.17,4000],["2020-05-28",5638.75,5638.75,5638.75,5638.75,0],["2020-05-29",5638.75,5638.75,5638.75,5638.75,0],["2020-06-01",5082.82,5559.33,4923.98,5559.33,2600],["2020-06-02",5479.91,5479.91,5479.91,5479.91,100],["2020-06-03",5479.91,5479.91,5479.91,5479.91,0],["2020-06-04",5321.08,5559.33,5321.08,5559.33,3600],["2020-06-05",5321.08,5559.33,5321.08,5559.33,5900],["2020-06-08",5321.08,5559.33,4923.98,5559.33,2200],["2020-06-09",5559.33,5559.33,5559.33,5559.33,100],["2020-06-10",5559.33,5559.33,5559.33,5559.33,0],["2020-06-11",5321.08,5321.08,5321.08,5321.08,1200],["2020-06-12",5321.08,5559.33,5321.08,5559.33,1600],["2020-06-15",5400.49,5400.49,5321.08,5321.08,5600],["2020-06-16",5400.49,5400.49,5400.49,5400.49,0],["2020-06-17",5400.49,5400.49,5400.49,5400.49,0],["2020-06-18",5400.49,5400.49,5400.49,5400.49,1500],["2020-06-19",5836.02,6184.44,5836.02,6184.44,3700],["2020-06-22",5487.6,6010.23,5487.6,6010.23,400],["2020-06-23",5661.81,5661.81,5661.81,5661.81,200],["2020-06-24",5661.81,5661.81,5661.81,5661.81,0],["2020-06-25",5487.6,5661.81,5487.6,5661.81,8900],["2020-06-26",5487.6,5487.6,5487.6,5487.6,0],["2020-06-29",5923.12,5923.12,5923.12,5923.12,300],["2020-06-30",5923.12,5923.12,5923.12,5923.12,0],["2020-07-01",5923.12,5923.12,5923.12,5923.12,20200],["2020-07-02",5923.12,5923.12,5923.12,5923.12,0],["2020-07-03",6532.86,6532.86,6532.86,6532.86,100],["2020-07-06",6532.86,6532.86,6532.86,6532.86,0],["2020-07-07",6532.86,6532.86,6532.86,6532.86,0],["2020-07-08",6532.86,6532.86,6532.86,6532.86,0],["2020-07-09",5748.91,5748.91,5748.91,5748.91,100],["2020-07-10",6445.75,6445.75,6445.75,6445.75,300],["2020-07-13",6445.75,6445.75,6445.75,6445.75,0],["2020-07-14",6010.23,6010.23,6010.23,6010.23,3300],["2020-07-15",6010.23,6881.27,6010.23,6881.27,300],["2020-07-16",6271.54,6271.54,6271.54,6271.54,0],["2020-07-17",6881.27,6881.27,6881.27,6881.27,100],["2020-07-20",6881.27,6881.27,6881.27,6881.27,0],["2020-07-21",7839.43,7839.43,6097.33,6097.33,2000],["2020-07-22",6184.44,6445.75,6184.44,6445.75,400],["2020-07-23",5574.7,6358.65,5574.7,6358.65,1800],["2020-07-24",6184.44,6184.44,6184.44,6184.44,1000],["2020-07-27",6184.44,6184.44,6184.44,6184.44,0],["2020-07-28",6184.44,6184.44,6184.44,6184.44,0],["2020-07-29",6184.44,6184.44,6184.44,6184.44,0],["2020-07-30",6184.44,6184.44,6184.44,6184.44,0],["2020-07-31",6184.44,6184.44,6184.44,6184.44,0],["2020-08-03",6184.44,6184.44,6184.44,6184.44,0],["2020-08-04",6184.44,6184.44,6184.44,6184.44,0],["2020-08-05",6184.44,6184.44,6184.44,6184.44,0],["2020-08-06",6184.44,6184.44,6184.44,6184.44,0],["2020-08-07",6097.33,6097.33,6097.33,6097.33,100],["2020-08-10",6881.27,6881.27,6881.27,6881.27,1000],["2020-08-11",6881.27,6881.27,6881.27,6881.27,0],["2020-08-12",6881.27,6881.27,6881.27,6881.27,0],["2020-08-13",6881.27,6881.27,6881.27,6881.27,0],["2020-08-14",6881.27,6881.27,6881.27,6881.27,0],["2020-08-17",6881.27,6881.27,6881.27,6881.27,0],["2020-08-18",5923.12,7752.32,5923.12,7752.32,5100],["2020-08-19",6184.44,6184.44,6184.44,6184.44,0],["2020-08-20",6184.44,6184.44,6184.44,6184.44,0],["2020-08-21",6358.65,6358.65,6358.65,6358.65,100],["2020-08-24",6358.65,6358.65,6358.65,6358.65,0],["2020-08-25",5923.12,6358.65,5748.91,6358.65,9300],["2020-08-26",6358.65,6707.07,6358.65,6707.07,800],["2020-08-27",6707.07,6707.07,6707.07,6707.07,0],["2020-08-28",6707.07,6707.07,6707.07,6707.07,0],["2020-08-31",6707.07,6707.07,6707.07,6707.07,0],["2020-09-01",6707.07,6707.07,6707.07,6707.07,0],["2020-09-03",6707.07,6707.07,6707.07,6707.07,0],["2020-09-04",6271.54,6271.54,6271.54,6271.54,100],["2020-09-07",6184.44,6184.44,6184.44,6184.44,2100],["2020-09-08",6794.17,6794.17,6010.23,6532.86,1900],["2020-09-09",6010.23,6184.44,5487.6,6184.44,8200],["2020-09-10",6271.54,6271.54,6271.54,6271.54,500],["2020-09-11",5748.91,5748.91,5487.6,5487.6,3000],["2020-09-14",5836.02,6010.23,5661.81,6010.23,2300],["2020-09-15",6097.33,6097.33,5487.6,6010.23,22300],["2020-09-16",5836.02,5923.12,5661.81,5923.12,12800],["2020-09-17",5661.81,6358.65,5487.6,6358.65,13600],["2020-09-18",6271.54,6358.65,5748.91,6358.65,1500],["2020-09-21",6184.44,6184.44,6184.44,6184.44,0],["2020-09-22",6184.44,6184.44,6184.44,6184.44,0],["2020-09-23",5661.81,6010.23,5661.81,5923.12,10200],["2020-09-24",6010.23,6358.65,6010.23,6358.65,3800],["2020-09-25",6358.65,6358.65,6358.65,6358.65,100],["2020-09-28",6358.65,6358.65,6358.65,6358.65,0],["2020-09-29",5836.02,6010.23,5836.02,6010.23,3000],["2020-09-30",5836.02,6271.54,5748.91,6271.54,4900],["2020-10-01",5923.12,6097.33,5923.12,6097.33,3400],["2020-10-02",6010.23,6097.33,6010.23,6097.33,6400],["2020-10-05",5923.12,6097.33,5923.12,6097.33,1600],["2020-10-06",5923.12,5923.12,5923.12,5923.12,1000],["2020-10-07",5923.12,6097.33,5923.12,5923.12,3100],["2020-10-08",5923.12,5923.12,5923.12,5923.12,500],["2020-10-09",5923.12,5923.12,5923.12,5923.12,0],["2020-10-12",5748.91,6010.23,5748.91,6010.23,10400],["2020-10-13",6097.33,6097.33,6097.33,6097.33,100],["2020-10-14",6010.23,6010.23,5661.81,6010.23,1800],["2020-10-15",5836.02,5836.02,5836.02,5836.02,0],["2020-10-16",6010.23,6010.23,6010.23,6010.23,100],["2020-10-19",5661.81,5661.81,5661.81,5661.81,100],["2020-10-20",5661.81,5923.12,5574.7,5923.12,1700],["2020-10-21",5836.02,5923.12,5836.02,5836.02,1600],["2020-10-22",6097.33,6097.33,6097.33,6097.33,500],["2020-10-23",6010.23,6097.33,5923.12,6097.33,2600],["2020-10-26",5923.12,6010.23,5923.12,6010.23,1500],["2020-10-27",5923.12,5923.12,5923.12,5923.12,1200],["2020-10-28",5923.12,5923.12,5923.12,5923.12,2900],["2020-10-29",5661.81,5923.12,5574.7,5923.12,1100],["2020-10-30",6010.23,6010.23,6010.23,6010.23,100],["2020-11-02",5661.81,6010.23,5574.7,6010.23,19300],["2020-11-03",5748.91,5923.12,5748.91,5923.12,2200],["2020-11-04",5836.02,6010.23,5836.02,6010.23,2000],["2020-11-05",5836.02,5836.02,5836.02,5836.02,0],["2020-11-06",6097.33,6097.33,6097.33,6097.33,100],["2020-11-09",5923.12,6097.33,5923.12,6097.33,4300],["2020-11-10",5923.12,6010.23,5923.12,6010.23,1500],["2020-11-11",5923.12,6010.23,5923.12,6010.23,1400],["2020-11-12",5923.12,5923.12,5923.12,5923.12,2300],["2020-11-13",6097.33,6097.33,6097.33,6097.33,100],["2020-11-16",6097.33,6097.33,6097.33,6097.33,0],["2020-11-17",6097.33,6097.33,6097.33,6097.33,0],["2020-11-18",6097.33,6968.38,6097.33,6968.38,7000],["2020-11-19",6097.33,6097.33,6097.33,6097.33,7000],["2020-11-20",6097.33,6097.33,6097.33,6097.33,3100],["2020-11-23",6097.33,6097.33,6097.33,6097.33,2400],["2020-11-24",6097.33,6097.33,6097.33,6097.33,500],["2020-11-25",6968.38,6968.38,6968.38,6968.38,500],["2020-11-26",6968.38,6968.38,6968.38,6968.38,0],["2020-11-27",6184.44,6532.86,6097.33,6532.86,6000],["2020-11-30",6968.38,6968.38,6968.38,6968.38,100],["2020-12-01",6532.86,6532.86,6532.86,6532.86,4600],["2020-12-02",6532.86,6794.17,6532.86,6794.17,1200],["2020-12-03",6619.96,6707.07,6532.86,6707.07,1700],["2020-12-04",6794.17,6794.17,6794.17,6794.17,200],["2020-12-07",6794.17,6794.17,6445.75,6794.17,2900],["2020-12-08",6707.07,6968.38,6707.07,6881.27,3500],["2020-12-09",6881.27,6881.27,6881.27,6881.27,4000],["2020-12-10",6881.27,6881.27,6532.86,6794.17,13100],["2020-12-11",6881.27,7316.8,6881.27,7316.8,4900],["2020-12-14",6881.27,7142.59,6619.96,7142.59,3000],["2020-12-15",6968.38,7055.48,6794.17,7055.48,6400],["2020-12-16",6881.27,7839.43,6619.96,7839.43,6300],["2020-12-17",6881.27,7491.01,6881.27,7491.01,5200],["2020-12-18",7752.32,7752.32,6619.96,7491.01,3600],["2020-12-21",6881.27,8013.64,6010.23,8013.64,3600],["2020-12-22",7403.9,7403.9,6881.27,7316.8,3600],["2020-12-23",7665.22,7665.22,6619.96,7055.48,8700],["2020-12-24",7142.59,7491.01,7142.59,7491.01,4500],["2020-12-25",7491.01,8013.64,6968.38,8013.64,12800],["2020-12-28",7578.11,7926.53,7578.11,7926.53,1000],["2020-12-29",7665.22,8536.26,7665.22,8536.26,8000],["2020-12-30",8623.37,9146.0,7403.9,9146.0,8800],["2020-12-31",9320.21,9320.21,7403.9,9320.21,10400],["2021-01-04",8623.37,8623.37,8536.26,8536.26,1200],["2021-01-05",8797.58,9842.84,8710.47,8710.47,10700],["2021-01-06",7665.22,8710.47,7665.22,8710.47,9600],["2021-01-07",8536.26,8710.47,8187.85,8710.47,3500],["2021-01-08",8536.26,8710.47,8536.26,8710.47,500],["2021-01-11",8013.64,8710.47,8013.64,8710.47,300],["2021-01-12",8274.95,8884.68,8274.95,8710.47,8400],["2021-01-13",8710.47,8710.47,8274.95,8623.37,8300],["2021-01-14",8710.47,8710.47,8710.47,8710.47,16400],["2021-01-15",8710.47,9320.21,8710.47,9320.21,4100],["2021-01-18",9233.1,10365.46,9233.1,10365.46,8300],["2021-01-19",10975.2,10975.2,8797.58,9146.0,10800],["2021-01-20",9320.21,9320.21,9320.21,9320.21,0],["2021-01-21",9320.21,10452.57,9320.21,10452.57,12200],["2021-01-22",10452.57,10800.99,9581.52,10800.99,9200],["2021-01-25",10452.57,12194.66,10017.05,12194.66,33300],["2021-01-26",12107.56,12107.56,12107.56,12107.56,200],["2021-01-27",12107.56,12107.56,12107.56,12107.56,0],["2021-01-28",12978.61,12978.61,12717.29,12717.29,1100],["2021-01-29",14807.81,14807.81,11062.3,13936.76,1600],["2021-02-01",12455.98,12455.98,12455.98,12455.98,0],["2021-02-02",12804.4,12804.4,12804.4,12804.4,100],["2021-02-03",12804.4,12804.4,12804.4,12804.4,0],["2021-02-04",12804.4,12804.4,12804.4,12804.4,0],["2021-02-05",12804.4,12804.4,12804.4,12804.4,0],["2021-02-08",11323.62,12804.4,11323.62,12804.4,3600],["2021-02-09",11759.14,11759.14,11759.14,11759.14,0],["2021-02-17",10017.05,11323.62,10017.05,11323.62,15400],["2021-02-18",8536.26,11323.62,8536.26,11323.62,1300],["2021-02-19",10800.99,10800.99,10800.99,10800.99,200],["2021-02-22",10800.99,10800.99,10800.99,10800.99,0],["2021-02-23",9233.1,10452.57,9233.1,10452.57,17500],["2021-02-24",10365.46,10365.46,10365.46,10365.46,200],["2021-02-25",10365.46,10365.46,10365.46,10365.46,0],["2021-02-26",8971.79,10278.36,8971.79,10278.36,3400],["2021-03-01",9929.94,9929.94,9929.94,9929.94,200],["2021-03-02",9929.94,9929.94,9929.94,9929.94,2200],["2021-03-03",9929.94,9929.94,9929.94,9929.94,0],["2021-03-04",9842.84,11410.72,9494.42,9668.63,72600],["2021-03-05",10191.25,11236.51,10191.25,11236.51,800],["2021-03-08",10713.88,11323.62,10452.57,11062.3,1400],["2021-03-09",10975.2,11323.62,9581.52,11323.62,3000],["2021-03-10",11236.51,11759.14,11236.51,11672.04,10200],["2021-03-11",11672.04,11846.25,10452.57,11323.62,7100],["2021-03-12",10452.57,11672.04,10452.57,11672.04,3000],["2021-03-15",11672.04,12194.66,11062.3,12020.45,7936],["2021-03-16",11062.3,11846.25,11062.3,11846.25,6040],["2021-03-17",11149.41,11846.25,11149.41,11846.25,1500],["2021-03-18",11846.25,12978.61,11759.14,12020.45,12200],["2021-03-19",11846.25,13501.24,11846.25,13327.03,8004],["2021-03-22",12543.08,13239.92,11933.35,12978.61,18500],["2021-03-23",12804.4,13065.71,12543.08,12978.61,5100],["2021-03-24",12194.66,13065.71,12194.66,13065.71,4200],["2021-03-25",11759.14,12891.5,11323.62,12891.5,8100],["2021-03-26",12368.87,12368.87,12368.87,12368.87,0],["2021-03-29",12630.19,12978.61,12630.19,12978.61,2100],["2021-03-30",12630.19,12891.5,12194.66,12630.19,11300],["2021-03-31",12630.19,12804.4,12630.19,12804.4,7480],["2021-04-01",12717.29,12804.4,12194.66,12630.19,3600],["2021-04-02",12717.29,12717.29,12717.29,12717.29,100],["2021-04-05",12281.77,12543.08,12281.77,12543.08,2500],["2021-04-06",12194.66,12543.08,12194.66,12543.08,2500],["2021-04-07",11759.14,12368.87,11759.14,12368.87,3700],["2021-04-08",11759.14,12194.66,11759.14,12194.66,3600],["2021-04-09",12107.56,12107.56,12107.56,12107.56,100],["2021-04-12",12194.66,12194.66,11410.72,12194.66,11500],["2021-04-13",11323.62,11323.62,11323.62,11323.62,500],["2021-04-14",11759.14,12194.66,11759.14,12194.66,200],["2021-04-15",12020.45,12020.45,12020.45,12020.45,0],["2021-04-16",11933.35,11933.35,11933.35,11933.35,100],["2021-04-19",11323.62,12978.61,11149.41,12978.61,10000],["2021-04-20",11933.35,11933.35,11933.35,11933.35,200],["2021-04-22",11933.35,12194.66,11933.35,12194.66,700],["2021-04-23",11323.62,11933.35,11323.62,11933.35,17000],["2021-04-26",11584.93,11672.04,11323.62,11672.04,13500],["2021-04-27",12978.61,12978.61,12194.66,12194.66,300],["2021-04-28",11323.62,11846.25,11323.62,11846.25,2500],["2021-04-29",11672.04,11672.04,11672.04,11672.04,200],["2021-05-04",11759.14,11759.14,11584.93,11584.93,1200],["2021-05-05",11672.04,12194.66,11672.04,11759.14,8700],["2021-05-06",12020.45,12020.45,12020.45,12020.45,0],["2021-05-07",12194.66,12194.66,12194.66,12194.66,100],["2021-05-10",11323.62,11759.14,11062.3,11759.14,3700],["2021-05-11",12194.66,12194.66,11236.51,11672.04,6200],["2021-05-12",11236.51,12107.56,11236.51,12107.56,10200],["2021-05-13",11062.3,11323.62,10888.09,11323.62,33000],["2021-05-14",11323.62,12194.66,11323.62,12194.66,2300],["2021-05-17",12020.45,12194.66,12020.45,12107.56,3600],["2021-05-18",11410.72,11410.72,11410.72,11410.72,1700],["2021-05-19",11410.72,11759.14,11410.72,11759.14,500],["2021-05-20",10888.09,11584.93,10888.09,11584.93,3500],["2021-05-21",12020.45,12020.45,11933.35,11933.35,19091],["2021-05-24",12579.55,13045.45,11927.27,12672.73,10300],["2021-05-25",12579.55,12579.55,12579.55,12579.55,100],["2021-05-26",11647.73,12020.45,11647.73,12020.45,300],["2021-05-27",11181.82,12020.45,11181.82,12020.45,1800],["2021-05-28",12486.36,12486.36,12206.82,12206.82,2100],["2021-05-31",12113.64,12113.64,11740.91,12020.45,2400],["2021-06-01",11740.91,12486.36,11647.73,12486.36,10300],["2021-06-02",12113.64,12206.82,12113.64,12206.82,500],["2021-06-03",11927.27,12113.64,11927.27,12113.64,2700],["2021-06-04",12020.45,12113.64,11927.27,12113.64,8500],["2021-06-07",12113.64,12206.82,12113.64,12206.82,14600],["2021-06-08",12113.64,12113.64,11927.27,11927.27,14500],["2021-06-09",11181.82,12113.64,11181.82,12113.64,8800],["2021-06-10",12020.45,12113.64,11834.09,11834.09,8300],["2021-06-11",12113.64,12113.64,12113.64,12113.64,100],["2021-06-14",12113.64,12113.64,12113.64,12113.64,100],["2021-06-15",12020.45,12206.82,12020.45,12206.82,30800],["2021-06-16",12020.45,12672.73,12020.45,12300.0,20700],["2021-06-17",12300.0,12393.18,12300.0,12300.0,3200],["2021-06-18",12300.0,12672.73,12113.64,12672.73,18600],["2021-06-21",12300.0,12952.27,12206.82,12765.91,38600],["2021-06-22",13325.0,13325.0,12672.73,12672.73,5300],["2021-06-23",12579.55,12579.55,12113.64,12579.55,23500],["2021-06-24",12113.64,12486.36,12113.64,12486.36,9400],["2021-06-25",12113.64,12486.36,11927.27,12486.36,17000],["2021-06-28",12113.64,12113.64,12113.64,12113.64,49800],["2021-06-29",12113.64,12486.36,12113.64,12300.0,10300],["2021-06-30",12206.82,12206.82,12113.64,12206.82,5300],["2021-07-01",12300.0,12300.0,12113.64,12300.0,3300],["2021-07-02",12206.82,12393.18,12206.82,12393.18,13300],["2021-07-05",12579.55,12579.55,12206.82,12300.0,28700],["2021-07-06",12579.55,12579.55,12206.82,12206.82,8800],["2021-07-07",12206.82,12206.82,11927.27,12206.82,1600],["2021-07-08",12393.18,12393.18,11927.27,12300.0,2900],["2021-07-09",12020.45,12206.82,11927.27,12206.82,3400],["2021-07-12",11927.27,12206.82,11740.91,12206.82,2200],["2021-07-13",12206.82,12206.82,12206.82,12206.82,200],["2021-07-14",12206.82,12579.55,11834.09,11834.09,2500],["2021-07-15",12486.36,12579.55,12486.36,12579.55,300],["2021-07-16",11647.73,12486.36,11647.73,12486.36,21100],["2021-07-19",11368.18,11834.09,11368.18,11834.09,6000],["2021-07-20",11554.55,11927.27,11554.55,11927.27,600],["2021-07-21",12113.64,12486.36,12113.64,12486.36,800],["2021-07-22",11647.73,12113.64,11554.55,12113.64,1600],["2021-07-23",12020.45,12020.45,12020.45,12020.45,200],["2021-07-26",11927.27,12486.36,11927.27,12486.36,5700],["2021-07-27",12206.82,12206.82,12206.82,12206.82,100],["2021-07-28",12206.82,12206.82,12206.82,12206.82,0],["2021-07-29",11927.27,12300.0,11927.27,12300.0,1300],["2021-07-30",12113.64,12113.64,12113.64,12113.64,0],["2021-08-02",12113.64,12113.64,12113.64,12113.64,2500],["2021-08-03",12206.82,12393.18,12113.64,12393.18,12600],["2021-08-04",12113.64,12300.0,12113.64,12300.0,63700],["2021-08-05",12300.0,12300.0,12300.0,12300.0,100],["2021-08-06",12300.0,12486.36,12113.64,12486.36,4000],["2021-08-09",12206.82,13511.36,12206.82,13045.45,10300],["2021-08-10",12952.27,12952.27,12952.27,12952.27,100],["2021-08-11",12859.09,12859.09,12859.09,12859.09,100],["2021-08-12",12859.09,12859.09,12765.91,12765.91,2100],["2021-08-13",12300.0,12300.0,12300.0,12300.0,700],["2021-08-16",12300.0,13138.64,12206.82,13138.64,6200],["2021-08-17",12300.0,12300.0,12300.0,12300.0,2500],["2021-08-18",12206.82,12300.0,12206.82,12300.0,21300],["2021-08-19",12300.0,12300.0,12300.0,12300.0,3400],["2021-08-20",12300.0,12393.18,12206.82,12393.18,35100],["2021-08-23",12206.82,12579.55,12206.82,12393.18,16900],["2021-08-24",12113.64,12393.18,12113.64,12393.18,3500],["2021-08-25",12113.64,12300.0,12113.64,12300.0,4000],["2021-08-26",12113.64,12300.0,12113.64,12300.0,9500],["2021-08-27",12393.18,12393.18,12393.18,12393.18,100],["2021-08-30",12486.36,12579.55,12486.36,12579.55,7100],["2021-08-31",12579.55,13138.64,12579.55,13138.64,7100],["2021-09-01",12859.09,13790.91,12859.09,13790.91,9000],["2021-09-06",13790.91,13790.91,13045.45,13511.36,1400],["2021-09-07",13325.0,13604.55,13325.0,13604.55,1900],["2021-09-08",13418.18,13511.36,13045.45,13045.45,8400],["2021-09-09",13418.18,13511.36,13418.18,13511.36,13700],["2021-09-10",13604.55,15375.0,13604.55,15281.82,45400],["2021-09-13",15375.0,15654.55,15281.82,15375.0,16800],["2021-09-14",15375.0,15375.0,15375.0,15375.0,67400],["2021-09-15",15281.82,15375.0,14909.09,15375.0,29800],["2021-09-16",15468.18,15468.18,15095.45,15468.18,8700],["2021-09-17",15281.82,15654.55,15281.82,15375.0,3300],["2021-09-20",14909.09,15375.0,14350.0,15375.0,6600],["2021-09-21",14443.18,15375.0,14443.18,15375.0,4300],["2021-09-22",15095.45,16679.55,15095.45,16400.0,57200],["2021-09-23",16306.82,16865.91,16306.82,16400.0,18700],["2021-09-24",15840.91,16772.73,15747.73,16772.73,6100],["2021-09-27",15002.27,16027.27,14350.0,14350.0,28700],["2021-09-28",14350.0,15002.27,13884.09,15002.27,6700],["2021-09-29",14909.09,14909.09,14909.09,14909.09,900],["2021-09-30",14815.91,15188.64,14815.91,15188.64,5700],["2021-10-01",14909.09,14909.09,13977.27,14909.09,18600],["2021-10-04",14815.91,14815.91,13418.18,14443.18,900],["2021-10-05",14909.09,14909.09,13977.27,14722.73,1100],["2021-10-06",14256.82,15095.45,14256.82,15095.45,16400],["2021-10-07",14909.09,15654.55,14536.36,15468.18,18400],["2021-10-08",15840.91,15840.91,14909.09,15654.55,3700],["2021-10-11",15188.64,15375.0,15002.27,15375.0,7000],["2021-10-12",15095.45,15468.18,15095.45,15375.0,16500],["2021-10-13",15002.27,15468.18,15002.27,15281.82,22500],["2021-10-14",15002.27,15188.64,15002.27,15188.64,6900],["2021-10-15",15002.27,15468.18,15002.27,15375.0,8400],["2021-10-18",15281.82,15375.0,15095.45,15375.0,18100],["2021-10-19",15375.0,16306.82,15375.0,15934.09,38700],["2021-10-20",16120.45,17238.64,15934.09,16772.73,28900],["2021-10-21",16772.73,18543.18,16679.55,18170.45,26700],["2021-10-22",17238.64,17238.64,16772.73,16959.09,14300],["2021-10-25",16959.09,17704.55,15934.09,17425.0,135700],["2021-10-26",17425.0,18636.36,17425.0,18543.18,96700],["2021-10-27",18450.0,18729.55,18450.0,18636.36,37800],["2021-10-28",17704.55,18636.36,17704.55,18636.36,38600],["2021-10-29",17984.09,17984.09,17518.18,17797.73,50800],["2021-11-01",17704.55,17704.55,17331.82,17518.18,84500],["2021-11-02",17425.0,17797.73,17238.64,17797.73,28400],["2021-11-03",17704.55,17704.55,17331.82,17518.18,10700],["2021-11-04",17238.64,17425.0,17145.45,17238.64,9900],["2021-11-05",17238.64,17425.0,17238.64,17425.0,3000],["2021-11-08",17518.18,18543.18,17518.18,18356.82,59000],["2021-11-09",18356.82,19568.18,18170.45,19568.18,97900],["2021-11-10",19847.73,21431.82,19288.64,20500.0,78500],["2021-11-11",20500.0,20779.55,19847.73,20686.36,67800],["2021-11-12",20500.0,20500.0,19661.36,20406.82,33500],["2021-11-15",20034.09,20313.64,19568.18,19940.91,29300],["2021-11-16",19940.91,20127.27,19847.73,20034.09,27200],["2021-11-17",20034.09,20034.09,19475.0,20034.09,26500],["2021-11-18",19847.73,19940.91,19754.55,19754.55,6900],["2021-11-19",19661.36,20313.64,17797.73,19940.91,22900],["2021-11-22",19661.36,19661.36,17704.55,17890.91,11100],["2021-11-23",17984.09,18356.82,17984.09,18356.82,7300],["2021-11-24",16772.73,18263.64,15468.18,18170.45,23900],["2021-11-25",18077.27,18263.64,17984.09,18263.64,8000],["2021-11-26",18263.64,18263.64,17238.64,17984.09,13600],["2021-11-29",17518.18,17518.18,17052.27,17238.64,18700],["2021-11-30",17238.64,17518.18,17238.64,17518.18,13100],["2021-12-01",17797.73,17797.73,17331.82,17331.82,11800],["2021-12-02",17331.82,17704.55,17238.64,17425.0,16800],["2021-12-03",17518.18,17518.18,17238.64,17238.64,27600],["2021-12-06",17704.55,17704.55,17145.45,17331.82,6900],["2021-12-07",16865.91,17331.82,16865.91,17331.82,8000],["2021-12-08",17704.55,17704.55,17518.18,17518.18,1400],["2021-12-09",17052.27,17052.27,16772.73,16865.91,23000],["2021-12-10",16865.91,17145.45,16493.18,17145.45,27900],["2021-12-13",16959.09,17425.0,16959.09,17331.82,8500],["2021-12-14",16865.91,17145.45,16865.91,17145.45,6300],["2021-12-15",17611.36,17611.36,17611.36,17611.36,100],["2021-12-16",17052.27,17052.27,17052.27,17052.27,1000],["2021-12-17",17425.0,17425.0,17052.27,17145.45,11000],["2021-12-20",17145.45,17145.45,17052.27,17052.27,1800],["2021-12-21",17052.27,17052.27,16865.91,16865.91,6900],["2021-12-22",16959.09,17238.64,16772.73,17238.64,20700],["2021-12-23",16772.73,17052.27,16772.73,17052.27,10000],["2021-12-24",16679.55,17238.64,16586.36,17052.27,9200],["2021-12-27",16772.73,16772.73,16772.73,16772.73,18600],["2021-12-28",16959.09,16959.09,16586.36,16959.09,6100],["2021-12-29",16586.36,16772.73,16586.36,16772.73,11300],["2021-12-30",16772.73,16772.73,16772.73,16772.73,18900],["2021-12-31",16306.82,16959.09,16306.82,16959.09,7100],["2022-01-04",16772.73,16772.73,16772.73,16772.73,11000],["2022-01-05",16772.73,16959.09,16772.73,16772.73,6400],["2022-01-06",16772.73,16772.73,16772.73,16772.73,7400],["2022-01-07",16772.73,17052.27,16772.73,17052.27,5200],["2022-01-10",16772.73,16772.73,16772.73,16772.73,2400],["2022-01-11",16772.73,16772.73,16772.73,16772.73,10700],["2022-01-12",16772.73,16959.09,16772.73,16772.73,11000],["2022-01-13",16772.73,16865.91,16772.73,16772.73,55500],["2022-01-14",16772.73,16772.73,16772.73,16772.73,6600],["2022-01-17",16772.73,16772.73,16772.73,16772.73,0],["2022-01-18",16772.73,16772.73,16772.73,16772.73,0],["2022-01-19",14536.36,16772.73,14536.36,16772.73,4200],["2022-01-20",16772.73,16772.73,16772.73,16772.73,100],["2022-01-21",16306.82,16772.73,15281.82,16772.73,4900],["2022-01-24",15840.91,15840.91,15840.91,15840.91,4300],["2022-01-25",15654.55,16679.55,15654.55,16679.55,1600],["2022-01-26",15840.91,16493.18,15840.91,16493.18,3000],["2022-01-27",16306.82,16306.82,16306.82,16306.82,100],["2022-01-28",16306.82,16306.82,16306.82,16306.82,0],["2022-02-07",16306.82,16306.82,15840.91,16306.82,1200],["2022-02-08",16306.82,16306.82,16306.82,16306.82,500],["2022-02-09",15840.91,16306.82,15840.91,16306.82,400],["2022-02-10",15840.91,16213.64,15840.91,16213.64,1400],["2022-02-11",16027.27,16027.27,16027.27,16027.27,100],["2022-02-14",16027.27,16027.27,16027.27,16027.27,600],["2022-02-15",15840.91,16306.82,15840.91,16306.82,30200],["2022-02-16",15840.91,16586.36,15840.91,16586.36,5100],["2022-02-17",16213.64,16213.64,16120.45,16120.45,900],["2022-02-18",16120.45,16120.45,16120.45,16120.45,1500],["2022-02-21",15840.91,16120.45,15840.91,16120.45,9400],["2022-02-22",15840.91,16586.36,15840.91,16586.36,9400],["2022-02-23",15840.91,16027.27,15840.91,16027.27,12300],["2022-02-24",15840.91,15840.91,15375.0,15840.91,1300],["2022-02-25",16306.82,16772.73,15654.55,16772.73,3700],["2022-02-28",16306.82,16306.82,15840.91,16306.82,400],["2022-03-01",16120.45,16306.82,16120.45,16306.82,1100],["2022-03-02",16120.45,16493.18,15840.91,16493.18,4000],["2022-03-03",15840.91,16120.45,15840.91,16120.45,9100],["2022-03-04",16027.27,16213.64,15375.0,16213.64,15900],["2022-03-07",16213.64,16213.64,15747.73,16120.45,9400],["2022-03-08",15934.09,15934.09,15840.91,15934.09,2200],["2022-03-09",15375.0,15934.09,15375.0,15934.09,600],["2022-03-10",15840.91,18077.27,15468.18,16493.18,47600],["2022-03-11",15934.09,16772.73,15934.09,16586.36,5600],["2022-03-14",15934.09,15934.09,15934.09,15934.09,18800],["2022-03-15",15561.36,16306.82,15561.36,16306.82,6800],["2022-03-16",15934.09,16120.45,15934.09,16120.45,1100],["2022-03-17",15840.91,16120.45,15654.55,16027.27,26200],["2022-03-18",16027.27,16027.27,16027.27,16027.27,2000],["2022-03-21",16027.27,16679.55,15934.09,16306.82,14000],["2022-03-22",16306.82,16400.0,16213.64,16306.82,7300],["2022-03-23",16027.27,16493.18,16027.27,16493.18,13000],["2022-03-24",16306.82,17238.64,16213.64,16865.91,42800],["2022-03-25",17238.64,17518.18,16772.73,17238.64,15300],["2022-03-28",16772.73,16772.73,16306.82,16772.73,7300],["2022-03-29",16679.55,16959.09,16679.55,16959.09,4800],["2022-03-30",16586.36,16679.55,16306.82,16679.55,14200],["2022-03-31",16772.73,16772.73,16586.36,16586.36,4500],["2022-04-01",16586.36,16772.73,16586.36,16772.73,24400],["2022-04-04",16772.73,16772.73,16679.55,16679.55,17000],["2022-04-05",16679.55,16959.09,16679.55,16959.09,38100],["2022-04-06",16865.91,17331.82,16865.91,17331.82,23200],["2022-04-07",16772.73,17518.18,16772.73,17518.18,14400],["2022-04-08",17052.27,17331.82,17052.27,17331.82,2800],["2022-04-12",17052.27,17052.27,16959.09,17052.27,17100],["2022-04-13",16959.09,17052.27,16959.09,17052.27,10600],["2022-04-14",16865.91,16959.09,16586.36,16959.09,17900],["2022-04-15",17052.27,17145.45,16959.09,17145.45,22700],["2022-04-18",17145.45,17145.45,16772.73,16772.73,3200],["2022-04-19",16772.73,16959.09,14722.73,16772.73,11400],["2022-04-20",17145.45,17145.45,16306.82,16679.55,1300],["2022-04-21",16493.18,16679.55,14909.09,16679.55,9500],["2022-04-22",15934.09,16679.55,15375.0,16679.55,5100],["2022-04-25",16120.45,16120.45,16120.45,16120.45,200],["2022-04-26",15840.91,16120.45,15002.27,16120.45,7100],["2022-04-27",16679.55,16679.55,16027.27,16493.18,2100],["2022-04-28",16120.45,16213.64,15840.91,16213.64,10100],["2022-04-29",16027.27,16493.18,15561.36,16493.18,26900],["2022-05-04",16306.82,17611.36,16306.82,17611.36,43700],["2022-05-05",16865.91,18263.64,16865.91,18170.45,24200],["2022-05-06",17331.82,18356.82,17331.82,18170.45,17600],["2022-05-09",17797.73,17797.73,15934.09,15934.09,3500],["2022-05-10",16586.36,17704.55,16400.0,17704.55,20600],["2022-05-11",17518.18,17518.18,17518.18,17518.18,100],["2022-05-12",17518.18,17518.18,17518.18,17518.18,0],["2022-05-13",17145.45,17145.45,15002.27,16772.73,4100],["2022-05-16",16306.82,16306.82,15934.09,16306.82,1900],["2022-05-17",16120.45,16959.09,16120.45,16865.91,3600],["2022-05-18",15934.09,16493.18,15840.91,16493.18,1200],["2022-05-19",15934.09,16306.82,15934.09,16027.27,8300],["2022-05-20",15934.09,16306.82,15934.09,16306.82,10200],["2022-05-23",16493.18,16493.18,16400.0,16400.0,10500],["2022-05-24",16493.18,16493.18,16493.18,16493.18,0],["2022-05-25",15934.09,16493.18,15934.09,16493.18,1200],["2022-05-26",18170.45,18170.45,16120.45,16772.73,12700],["2022-05-27",16493.18,16493.18,16493.18,16493.18,3800],["2022-05-30",16306.82,16493.18,16306.82,16493.18,61700],["2022-05-31",15840.91,16586.36,15840.91,16027.27,6700],["2022-06-01",16027.27,16586.36,16027.27,16586.36,3200],["2022-06-02",16120.45,16493.18,16120.45,16493.18,7600],["2022-06-03",16120.45,16120.45,16120.45,16120.45,4000],["2022-06-06",16306.82,16306.82,16120.45,16120.45,1200],["2022-06-07",16400.0,16400.0,16400.0,16400.0,100],["2022-06-08",16306.82,16400.0,16306.82,16400.0,7900],["2022-06-09",16306.82,16306.82,16306.82,16306.82,400],["2022-06-10",16306.82,16306.82,16306.82,16306.82,0],["2022-06-13",15468.18,16213.64,15468.18,16120.45,500],["2022-06-14",16120.45,16120.45,16120.45,16120.45,3000],["2022-06-15",16120.45,16120.45,15747.73,15747.73,5900],["2022-06-16",15747.73,16306.82,15747.73,16306.82,5600],["2022-06-17",15375.0,15840.91,14909.09,15840.91,6100],["2022-06-20",14909.09,14909.09,14909.09,14909.09,1300],["2022-06-21",14909.09,16586.36,14909.09,16586.36,1800],["2022-06-22",15747.73,16586.36,14909.09,16586.36,2100],["2022-06-23",16306.82,17052.27,16027.27,17052.27,3600],["2022-06-24",16306.82,16772.73,16213.64,16772.73,5100],["2022-06-27",17900.0,17900.0,17900.0,17900.0,300],["2022-06-28",17500.0,17800.0,17500.0,17800.0,2100],["2022-06-29",17600.0,17600.0,17600.0,17600.0,0],["2022-06-30",17600.0,17700.0,17600.0,17700.0,3600],["2022-07-01",17600.0,17600.0,17600.0,17600.0,0],["2022-07-04",17600.0,17600.0,17600.0,17600.0,0],["2022-07-05",17600.0,17600.0,17600.0,17600.0,0],["2022-07-06",17600.0,17600.0,17600.0,17600.0,0],["2022-07-07",17600.0,17600.0,17600.0,17600.0,0],["2022-07-08",18700.0,18700.0,17000.0,17800.0,6100],["2022-07-11",17200.0,17200.0,17200.0,17200.0,0],["2022-07-12",17400.0,17500.0,17400.0,17500.0,300],["2022-07-13",17500.0,17500.0,17200.0,17500.0,6600],["2022-07-14",17300.0,17400.0,16500.0,17400.0,2300],["2022-07-15",16600.0,17000.0,16500.0,17000.0,10400],["2022-07-18",16200.0,17000.0,16200.0,17000.0,4200],["2022-07-19",17200.0,17200.0,16000.0,16900.0,9500],["2022-07-20",16100.0,16500.0,16100.0,16200.0,6700],["2022-07-21",16300.0,17000.0,16300.0,17000.0,11600],["2022-07-22",17000.0,17000.0,17000.0,17000.0,200],["2022-07-25",16400.0,16400.0,16400.0,16400.0,2000],["2022-07-26",16200.0,16600.0,16200.0,16600.0,1400],["2022-07-27",16700.0,16700.0,16600.0,16600.0,1100],["2022-07-28",16700.0,16700.0,16700.0,16700.0,0],["2022-07-29",16700.0,16700.0,15500.0,16200.0,18500],["2022-08-01",16000.0,16800.0,16000.0,16800.0,900],["2022-08-02",16500.0,16800.0,16500.0,16800.0,500],["2022-08-03",16800.0,16800.0,16700.0,16700.0,200],["2022-08-04",17000.0,17000.0,16700.0,16700.0,200],["2022-08-05",16900.0,16900.0,16900.0,16900.0,0],["2022-08-08",16900.0,16900.0,16800.0,16800.0,600],["2022-08-09",16900.0,16900.0,16000.0,16800.0,2000],["2022-08-10",16700.0,16700.0,16700.0,16700.0,0],["2022-08-11",16900.0,17000.0,16700.0,16700.0,1200],["2022-08-12",16800.0,16800.0,16800.0,16800.0,0],["2022-08-15",16000.0,16000.0,16000.0,16000.0,100],["2022-08-16",16000.0,16300.0,15800.0,16300.0,4300],["2022-08-17",15900.0,16500.0,13600.0,16500.0,10800],["2022-08-18",15900.0,16100.0,15900.0,16100.0,2600],["2022-08-19",16100.0,16800.0,15200.0,16600.0,3000],["2022-08-22",15000.0,15900.0,15000.0,15900.0,800],["2022-08-23",15500.0,16000.0,15500.0,15800.0,4800],["2022-08-24",15800.0,16000.0,15600.0,15900.0,5700],["2022-08-25",15700.0,17500.0,15700.0,16900.0,4600],["2022-08-26",16100.0,16900.0,15700.0,16500.0,2200],["2022-08-29",16900.0,16900.0,16000.0,16000.0,7100],["2022-08-30",15900.0,16100.0,15900.0,16100.0,2900],["2022-08-31",15900.0,17400.0,15900.0,17400.0,4900],["2022-09-05",16000.0,16800.0,15900.0,16200.0,3700],["2022-09-06",16000.0,16100.0,15700.0,16000.0,4700],["2022-09-07",15500.0,16000.0,15500.0,16000.0,200],["2022-09-08",16000.0,16000.0,15900.0,15900.0,200],["2022-09-09",16000.0,16000.0,16000.0,16000.0,0],["2022-09-12",15000.0,15800.0,15000.0,15800.0,300],["2022-09-13",15800.0,15800.0,15800.0,15800.0,100],["2022-09-14",15600.0,15600.0,15500.0,15600.0,2740],["2022-09-15",15600.0,16700.0,15600.0,16700.0,2500],["2022-09-16",14700.0,16000.0,14700.0,16000.0,200],["2022-09-19",15800.0,15800.0,15800.0,15800.0,800],["2022-09-20",16800.0,16800.0,16800.0,16800.0,100],["2022-09-21",14600.0,16600.0,14600.0,16600.0,800],["2022-09-22",16600.0,16600.0,16600.0,16600.0,100],["2022-09-23",16500.0,16500.0,16000.0,16000.0,4600],["2022-09-26",16400.0,16400.0,16400.0,16400.0,0],["2022-09-27",14600.0,16400.0,14000.0,16100.0,25700],["2022-09-28",13100.0,16100.0,13100.0,16000.0,5400],["2022-09-29",16000.0,16000.0,13600.0,14900.0,2300],["2022-09-30",15000.0,15000.0,13000.0,14900.0,3100],["2022-10-03",14800.0,14800.0,14800.0,14800.0,200],["2022-10-04",14800.0,14800.0,14800.0,14800.0,0],["2022-10-05",14600.0,14700.0,14600.0,14700.0,1300],["2022-10-06",14300.0,14700.0,13200.0,14700.0,7200],["2022-10-07",13500.0,14200.0,12500.0,14200.0,3100],["2022-10-10",14100.0,14400.0,13000.0,14400.0,2700],["2022-10-11",14300.0,14300.0,12300.0,14100.0,11400],["2022-10-12",14100.0,14100.0,12800.0,14100.0,900],["2022-10-13",13200.0,14500.0,13200.0,14500.0,600],["2022-10-14",14200.0,14200.0,14000.0,14000.0,1900],["2022-10-17",14500.0,14500.0,14500.0,14500.0,100],["2022-10-18",14000.0,14200.0,13500.0,14200.0,4200],["2022-10-19",13800.0,13800.0,13800.0,13800.0,0],["2022-10-20",15700.0,15700.0,15700.0,15700.0,200],["2022-10-21",13400.0,16800.0,13400.0,16400.0,2000],["2022-10-24",16600.0,16600.0,12700.0,15800.0,8700],["2022-10-25",14900.0,15000.0,12500.0,14900.0,17300],["2022-10-26",13000.0,14000.0,13000.0,13800.0,3500],["2022-10-27",13800.0,13900.0,13600.0,13700.0,4800],["2022-10-28",13500.0,13700.0,13500.0,13600.0,400],["2022-10-31",14900.0,14900.0,14900.0,14900.0,200],["2022-11-01",13000.0,15000.0,13000.0,14500.0,25200],["2022-11-02",13400.0,13400.0,13400.0,13400.0,0],["2022-11-03",13500.0,13500.0,13000.0,13000.0,6400],["2022-11-04",12500.0,13000.0,12100.0,13000.0,14500],["2022-11-07",12000.0,13800.0,11300.0,12400.0,13700],["2022-11-08",12000.0,12000.0,11000.0,12000.0,6400],["2022-11-09",12400.0,12500.0,11000.0,12300.0,24900],["2022-11-10",11300.0,12500.0,11000.0,11800.0,2200],["2022-11-11",12000.0,12000.0,12000.0,12000.0,100],["2022-11-14",11600.0,12200.0,10200.0,11900.0,6700],["2022-11-15",9200.0,11900.0,9100.0,11800.0,9000],["2022-11-16",9700.0,11600.0,9600.0,11600.0,17200],["2022-11-17",12000.0,12500.0,10200.0,12300.0,7000],["2022-11-18",12000.0,12000.0,12000.0,12000.0,100],["2022-11-21",12000.0,13400.0,12000.0,13400.0,800],["2022-11-22",13200.0,13200.0,13200.0,13200.0,0],["2022-11-23",15000.0,15000.0,11300.0,13800.0,5800],["2022-11-24",10700.0,13400.0,10700.0,13200.0,10700],["2022-11-25",13200.0,13200.0,11200.0,13200.0,4400],["2022-11-28",12000.0,13300.0,12000.0,13200.0,7000],["2022-11-29",12100.0,13400.0,12100.0,13300.0,8100],["2022-11-30",13600.0,13600.0,13600.0,13600.0,6800],["2022-12-01",12000.0,13600.0,12000.0,13500.0,3600],["2022-12-02",14600.0,14600.0,12200.0,13500.0,1700],["2022-12-05",12000.0,13400.0,12000.0,12300.0,4700],["2022-12-06",11100.0,14000.0,11100.0,14000.0,400],["2022-12-07",13900.0,13900.0,11200.0,13000.0,30000],["2022-12-08",13000.0,13000.0,11100.0,12500.0,17300],["2022-12-09",13000.0,13000.0,11800.0,12300.0,6800],["2022-12-12",11500.0,12100.0,10600.0,11900.0,3400],["2022-12-13",11800.0,12700.0,10800.0,12700.0,24700],["2022-12-14",12500.0,12500.0,11400.0,12300.0,18600],["2022-12-15",11200.0,12900.0,11200.0,12900.0,13700],["2022-12-16",11500.0,12900.0,11500.0,12500.0,12100],["2022-12-19",12000.0,12300.0,11500.0,12300.0,8500],["2022-12-20",13000.0,13000.0,13000.0,13000.0,100],["2022-12-21",13000.0,13000.0,13000.0,13000.0,0],["2022-12-22",14700.0,14700.0,14700.0,14700.0,100],["2022-12-23",14000.0,14000.0,12500.0,12800.0,17611],["2022-12-26",12800.0,14500.0,11000.0,13000.0,2600],["2022-12-27",13300.0,13300.0,11800.0,12500.0,1600],["2022-12-28",12000.0,12000.0,12000.0,12000.0,2000],["2022-12-29",12600.0,12600.0,12500.0,12500.0,200],["2022-12-30",12600.0,12600.0,12600.0,12600.0,0],["2023-01-03",12600.0,12600.0,12600.0,12600.0,0],["2023-01-04",12400.0,12600.0,11400.0,12600.0,4500],["2023-01-05",12200.0,12200.0,12200.0,12200.0,0],["2023-01-06",12200.0,12200.0,12200.0,12200.0,0],["2023-01-09",12100.0,12700.0,12100.0,12700.0,2000],["2023-01-10",13000.0,14000.0,13000.0,14000.0,5000],["2023-01-11",12100.0,12100.0,11900.0,11900.0,2600],["2023-01-12",11900.0,12000.0,11900.0,12000.0,300],["2023-01-13",11900.0,12700.0,11900.0,12700.0,3000],["2023-01-16",12000.0,12000.0,12000.0,12000.0,0],["2023-01-17",12400.0,12400.0,12400.0,12400.0,100],["2023-01-18",12700.0,12700.0,12700.0,12700.0,100],["2023-01-19",12700.0,12700.0,12700.0,12700.0,0],["2023-01-27",11100.0,12800.0,11100.0,12800.0,3100],["2023-01-30",11400.0,12300.0,11400.0,12300.0,5100],["2023-01-31",12400.0,12400.0,11500.0,12400.0,4400],["2023-02-01",12300.0,12300.0,11500.0,12300.0,7200],["2023-02-02",12300.0,12300.0,12000.0,12200.0,300],["2023-02-03",11900.0,12400.0,11400.0,12300.0,3400],["2023-02-06",12100.0,12100.0,12100.0,12100.0,0],["2023-02-07",12000.0,12000.0,12000.0,12000.0,3000],["2023-02-08",12000.0,12000.0,12000.0,12000.0,0],["2023-02-09",11000.0,12000.0,11000.0,12000.0,11000],["2023-02-10",11100.0,11900.0,11000.0,11600.0,16500],["2023-02-13",11600.0,11700.0,10700.0,11400.0,29500],["2023-02-14",10700.0,11600.0,10600.0,11400.0,4100],["2023-02-15",10700.0,11000.0,9500.0,10800.0,12900],["2023-02-16",10000.0,10800.0,10000.0,10800.0,41400],["2023-02-17",10200.0,10800.0,10100.0,10700.0,57800],["2023-02-20",10200.0,10700.0,10100.0,10700.0,49500],["2023-02-21",10500.0,11000.0,10500.0,11000.0,29800],["2023-02-22",10900.0,11000.0,10900.0,11000.0,8700],["2023-02-23",10900.0,11100.0,10900.0,11100.0,3600],["2023-02-24",10800.0,11500.0,10200.0,11500.0,59100],["2023-02-27",10600.0,11400.0,10600.0,11400.0,4300],["2023-02-28",11300.0,11400.0,11300.0,11400.0,1300],["2023-03-01",10200.0,11400.0,10200.0,11200.0,4100],["2023-03-02",11200.0,11300.0,11200.0,11300.0,3400],["2023-03-03",11100.0,11100.0,10600.0,11100.0,3800],["2023-03-06",10600.0,11200.0,10600.0,11200.0,3700],["2023-03-07",11100.0,11100.0,11100.0,11100.0,0],["2023-03-08",11100.0,11100.0,11100.0,11100.0,0],["2023-03-09",11100.0,11100.0,11100.0,11100.0,0],["2023-03-10",11100.0,11900.0,11100.0,11900.0,5000],["2023-03-13",11200.0,11800.0,10200.0,11800.0,13300],["2023-03-14",10500.0,10900.0,10500.0,10900.0,700],["2023-03-15",10500.0,11700.0,10200.0,11700.0,10700],["2023-03-16",10400.0,11000.0,10400.0,11000.0,30400],["2023-03-17",10800.0,11800.0,10400.0,11800.0,21400],["2023-03-20",10700.0,11600.0,10400.0,11600.0,27601],["2023-03-21",10700.0,11000.0,10400.0,10900.0,54800],["2023-03-22",10600.0,11700.0,10400.0,11400.0,18500],["2023-03-23",10900.0,11300.0,10400.0,11300.0,20200],["2023-03-24",11700.0,11700.0,11700.0,11700.0,1100],["2023-03-27",11700.0,11700.0,11700.0,11700.0,0],["2023-03-28",11300.0,11700.0,11300.0,11700.0,7100],["2023-03-29",11500.0,11500.0,11500.0,11500.0,10000],["2023-03-30",11900.0,11900.0,11900.0,11900.0,500],["2023-03-31",11900.0,11900.0,11900.0,11900.0,0],["2023-04-03",10600.0,12000.0,10600.0,12000.0,57000],["2023-04-04",11500.0,11700.0,11000.0,11100.0,19100],["2023-04-05",11900.0,13000.0,11100.0,12500.0,4100],["2023-04-06",11300.0,13900.0,11200.0,13900.0,19200],["2023-04-07",11700.0,13300.0,11600.0,13300.0,26100],["2023-04-10",11600.0,12000.0,11600.0,11700.0,10100],["2023-04-11",11100.0,13500.0,11100.0,12900.0,6100],["2023-04-12",12900.0,13000.0,12900.0,13000.0,600],["2023-04-13",14400.0,14400.0,11700.0,14100.0,5000],["2023-04-14",13000.0,13800.0,13000.0,13800.0,400],["2023-04-17",12000.0,12000.0,12000.0,12000.0,3000],["2023-04-18",12000.0,12000.0,11600.0,11600.0,2700],["2023-04-19",12500.0,12500.0,12500.0,12500.0,3000],["2023-04-20",12500.0,12500.0,12500.0,12500.0,0],["2023-04-21",12500.0,12500.0,12500.0,12500.0,200],["2023-04-24",12000.0,12000.0,12000.0,12000.0,400],["2023-04-25",12000.0,13500.0,12000.0,13500.0,2500],["2023-04-26",13800.0,13800.0,13600.0,13600.0,200],["2023-04-27",12000.0,12900.0,11800.0,12900.0,400],["2023-04-28",12900.0,12900.0,12900.0,12900.0,100],["2023-05-04",12900.0,12900.0,12300.0,12300.0,200],["2023-05-05",12600.0,12900.0,12600.0,12900.0,500],["2023-05-08",12800.0,12800.0,12800.0,12800.0,0],["2023-05-09",11500.0,13400.0,11500.0,13400.0,3000],["2023-05-10",13000.0,13900.0,13000.0,13900.0,500],["2023-05-11",11500.0,15000.0,11500.0,15000.0,4600],["2023-05-12",12000.0,13900.0,11500.0,13900.0,1500],["2023-05-15",13800.0,13800.0,13800.0,13800.0,2900],["2023-05-16",12000.0,12900.0,11800.0,12900.0,16000],["2023-05-17",11700.0,13200.0,11700.0,13200.0,1300],["2023-05-18",11700.0,12600.0,11600.0,12500.0,17300],["2023-05-19",12400.0,12400.0,12400.0,12400.0,1170],["2023-05-22",12900.0,12900.0,12000.0,12400.0,12500],["2023-05-23",11800.0,12700.0,11500.0,12700.0,15600],["2023-05-24",11800.0,12700.0,11800.0,12500.0,8200],["2023-05-25",12000.0,12700.0,12000.0,12400.0,14200],["2023-05-26",12300.0,12400.0,11700.0,12400.0,4700],["2023-05-29",12300.0,12300.0,12300.0,12300.0,100],["2023-05-30",12000.0,12400.0,11700.0,12400.0,12500],["2023-05-31",12300.0,13100.0,12300.0,13100.0,2500],["2023-06-01",11900.0,12700.0,11800.0,12700.0,12000],["2023-06-02",12200.0,12300.0,12200.0,12300.0,500],["2023-06-05",12200.0,12200.0,12200.0,12200.0,0],["2023-06-06",11700.0,12900.0,11500.0,12900.0,15000],["2023-06-07",11800.0,12500.0,11800.0,12400.0,7600],["2023-06-08",12000.0,12400.0,12000.0,12400.0,800],["2023-06-09",12100.0,12800.0,12100.0,12800.0,600],["2023-06-12",12100.0,12200.0,12100.0,12200.0,200],["2023-06-13",12200.0,12200.0,12200.0,12200.0,0],["2023-06-14",12200.0,12400.0,12200.0,12400.0,1700],["2023-06-15",12300.0,12400.0,12200.0,12400.0,1100],["2023-06-16",12300.0,12800.0,12300.0,12800.0,3000],["2023-06-19",12900.0,12900.0,12900.0,12900.0,100],["2023-06-20",12900.0,12900.0,12900.0,12900.0,0],["2023-06-21",12900.0,12900.0,12900.0,12900.0,0],["2023-06-22",11700.0,12600.0,11700.0,12600.0,5800],["2023-06-23",11900.0,12000.0,11800.0,12000.0,7100],["2023-06-26",11800.0,12200.0,11800.0,12200.0,300],["2023-06-27",12300.0,12300.0,12300.0,12300.0,100],["2023-06-28",11700.0,12400.0,11700.0,12400.0,600],["2023-06-29",12300.0,12300.0,12300.0,12300.0,0],["2023-06-30",12300.0,12500.0,12300.0,12500.0,1500],["2023-07-03",11700.0,12300.0,11700.0,12300.0,3800],["2023-07-04",11800.0,12500.0,11800.0,12500.0,18100],["2023-07-05",12500.0,12500.0,12500.0,12500.0,2000],["2023-07-06",12500.0,12500.0,12500.0,12500.0,0],["2023-07-07",12500.0,12500.0,12500.0,12500.0,0],["2023-07-10",12200.0,12900.0,12200.0,12900.0,2500],["2023-07-11",12000.0,12700.0,12000.0,12700.0,200],["2023-07-12",12600.0,12600.0,12600.0,12600.0,100],["2023-07-13",12600.0,13100.0,12600.0,13100.0,2000],["2023-07-14",12400.0,13000.0,12400.0,13000.0,1300],["2023-07-17",11900.0,12800.0,11900.0,12800.0,2000],["2023-07-18",12500.0,12600.0,12500.0,12600.0,2000],["2023-07-19",12400.0,12700.0,12400.0,12700.0,3800],["2023-07-20",12000.0,12700.0,12000.0,12700.0,1200],["2023-07-21",12700.0,12700.0,12700.0,12700.0,100],["2023-07-24",12700.0,12700.0,12700.0,12700.0,0],["2023-07-25",11700.0,12500.0,11700.0,12500.0,300],["2023-07-26",12000.0,12500.0,11500.0,12500.0,6800],["2023-07-27",12500.0,12500.0,12200.0,12200.0,500],["2023-07-28",12300.0,12300.0,11700.0,12200.0,1000],["2023-07-31",12000.0,12200.0,11800.0,12200.0,4000],["2023-08-01",11800.0,12300.0,11800.0,12300.0,2500],["2023-08-02",12000.0,12200.0,12000.0,12200.0,2400],["2023-08-03",12300.0,12300.0,11800.0,12100.0,5900],["2023-08-04",11900.0,12000.0,11700.0,12000.0,6500],["2023-08-07",12000.0,12100.0,11900.0,12100.0,19100],["2023-08-08",12200.0,12400.0,12100.0,12300.0,3700],["2023-08-09",12100.0,12500.0,12100.0,12500.0,1500],["2023-08-10",12200.0,12500.0,12200.0,12500.0,2600],["2023-08-11",12200.0,12500.0,12200.0,12500.0,2100],["2023-08-14",12400.0,12400.0,12400.0,12400.0,100],["2023-08-15",11700.0,13800.0,11700.0,13800.0,5700],["2023-08-16",13200.0,13700.0,11900.0,13500.0,5300],["2023-08-17",14100.0,14100.0,12500.0,13200.0,7300],["2023-08-18",12400.0,12800.0,12000.0,12800.0,2600],["2023-08-21",12500.0,13500.0,12500.0,13500.0,1800],["2023-08-22",12000.0,12600.0,11900.0,12600.0,3600],["2023-08-23",12200.0,12800.0,11900.0,11900.0,4400],["2023-08-24",12400.0,12500.0,12000.0,12500.0,8500],["2023-08-25",12200.0,12500.0,12200.0,12500.0,2900],["2023-08-28",12500.0,12500.0,12500.0,12500.0,100],["2023-08-29",12500.0,12500.0,12500.0,12500.0,0],["2023-08-30",12500.0,12500.0,12500.0,12500.0,0],["2023-08-31",13500.0,13500.0,13500.0,13500.0,100],["2023-09-05",12600.0,12600.0,12300.0,12300.0,3100],["2023-09-06",12500.0,12500.0,12300.0,12400.0,2200],["2023-09-07",12500.0,13400.0,12500.0,13400.0,4200],["2023-09-08",12500.0,12500.0,12500.0,12500.0,0],["2023-09-11",12300.0,12300.0,12300.0,12300.0,500],["2023-09-12",12100.0,12400.0,12100.0,12400.0,4100],["2023-09-13",12100.0,12200.0,12100.0,12200.0,800],["2023-09-14",12200.0,12900.0,12200.0,12900.0,2200],["2023-09-15",12400.0,12400.0,12400.0,12400.0,0],["2023-09-18",12400.0,12400.0,12400.0,12400.0,2200],["2023-09-19",12000.0,12200.0,11800.0,12200.0,3800],["2023-09-20",12000.0,12300.0,11800.0,12300.0,3300],["2023-09-21",11900.0,12400.0,11900.0,12400.0,1500],["2023-09-22",12200.0,12300.0,12200.0,12300.0,1900],["2023-09-25",11900.0,12300.0,11600.0,12300.0,10700],["2023-09-26",12300.0,13800.0,12300.0,12300.0,600],["2023-09-27",14100.0,14100.0,12300.0,12300.0,1200],["2023-09-28",13700.0,13700.0,13700.0,13700.0,100],["2023-09-29",12300.0,12500.0,12300.0,12500.0,700],["2023-10-02",12400.0,12400.0,12400.0,12400.0,0],["2023-10-03",13400.0,13400.0,13400.0,13400.0,100],["2023-10-04",13400.0,13400.0,13400.0,13400.0,0],["2023-10-05",12000.0,13300.0,12000.0,13300.0,2900],["2023-10-06",13400.0,14100.0,12500.0,12500.0,2000],["2023-10-09",13100.0,13100.0,13100.0,13100.0,0],["2023-10-10",13100.0,13100.0,13100.0,13100.0,100],["2023-10-11",14800.0,14800.0,13100.0,13100.0,2800],["2023-10-12",12000.0,12400.0,11900.0,12100.0,9800],["2023-10-13",13000.0,13000.0,12000.0,12200.0,15400],["2023-10-16",12800.0,12800.0,12800.0,12800.0,200],["2023-10-17",12300.0,12300.0,12300.0,12300.0,100],["2023-10-18",11800.0,12200.0,11400.0,12200.0,9200],["2023-10-19",11600.0,12200.0,11600.0,12200.0,11500],["2023-10-20",12000.0,12300.0,12000.0,12300.0,300],["2023-10-23",11900.0,11900.0,11900.0,11900.0,1900],["2023-10-24",11800.0,12200.0,11200.0,12200.0,3400],["2023-10-25",11300.0,12200.0,11300.0,12200.0,10000],["2023-10-26",12100.0,12200.0,11900.0,12200.0,1300],["2023-10-27",12100.0,12100.0,12100.0,12100.0,0],["2023-10-30",11300.0,12000.0,11300.0,12000.0,7300],["2023-10-31",11400.0,12000.0,11400.0,12000.0,1400],["2023-11-01",10600.0,12000.0,10600.0,12000.0,10000],["2023-11-02",11800.0,11800.0,11800.0,11800.0,700],["2023-11-03",11100.0,11800.0,11100.0,11800.0,14900],["2023-11-06",11300.0,11800.0,10600.0,11800.0,3400],["2023-11-07",11900.0,11900.0,11900.0,11900.0,200],["2023-11-08",11900.0,11900.0,11900.0,11900.0,0],["2023-11-09",11900.0,11900.0,11900.0,11900.0,0],["2023-11-10",10900.0,11600.0,10800.0,11400.0,20400],["2023-11-13",10900.0,11400.0,10900.0,11400.0,16000],["2023-11-14",11200.0,11300.0,11000.0,11200.0,26400],["2023-11-15",11300.0,11300.0,11300.0,11300.0,1400],["2023-11-16",11500.0,11500.0,11400.0,11400.0,400],["2023-11-17",10700.0,12000.0,10700.0,12000.0,11200],["2023-11-20",11300.0,11300.0,10700.0,11300.0,2100],["2023-11-21",11900.0,11900.0,11500.0,11500.0,300],["2023-11-22",11700.0,11700.0,11700.0,11700.0,0],["2023-11-23",11000.0,11300.0,11000.0,11000.0,19500],["2023-11-24",11000.0,11900.0,11000.0,11900.0,1500],["2023-11-27",12400.0,12400.0,10900.0,10900.0,1200],["2023-11-28",10800.0,11600.0,10700.0,11600.0,5900],["2023-11-29",10800.0,11000.0,10800.0,11000.0,7100],["2023-11-30",10700.0,10900.0,10700.0,10800.0,9900],["2023-12-01",10700.0,11400.0,10700.0,11200.0,5200],["2023-12-04",10800.0,10900.0,10700.0,10700.0,12000],["2023-12-05",10700.0,10900.0,10500.0,10900.0,16200],["2023-12-06",10700.0,10700.0,10500.0,10500.0,10000],["2023-12-07",10600.0,10600.0,10600.0,10600.0,0],["2023-12-08",10300.0,10400.0,10300.0,10400.0,9500],["2023-12-11",10300.0,10500.0,10200.0,10400.0,25300],["2023-12-12",10300.0,10300.0,10200.0,10200.0,4600],["2023-12-13",10300.0,10300.0,10100.0,10100.0,20800],["2023-12-14",10200.0,10400.0,10200.0,10400.0,13700],["2023-12-15",10700.0,11400.0,10500.0,11400.0,4500],["2023-12-18",11300.0,11300.0,10600.0,11200.0,13000],["2023-12-19",11100.0,11100.0,11100.0,11100.0,0],["2023-12-20",11100.0,11100.0,11100.0,11100.0,500],["2023-12-21",11100.0,11100.0,11100.0,11100.0,0],["2023-12-22",11100.0,11100.0,11100.0,11100.0,0],["2023-12-25",11100.0,11100.0,11100.0,11100.0,0],["2023-12-26",11100.0,11100.0,10500.0,10900.0,5200],["2023-12-27",11000.0,11000.0,11000.0,11000.0,100],["2023-12-28",11000.0,11000.0,10600.0,11000.0,12000],["2023-12-29",11400.0,11400.0,11200.0,11400.0,5400],["2024-01-02",10600.0,11700.0,10600.0,11700.0,1100],["2024-01-03",11600.0,11600.0,11600.0,11600.0,0],["2024-01-04",11600.0,11600.0,11600.0,11600.0,0],["2024-01-05",11600.0,11600.0,11600.0,11600.0,0],["2024-01-08",11500.0,11500.0,11500.0,11500.0,200],["2024-01-09",11300.0,11300.0,11300.0,11300.0,7500],["2024-01-10",11300.0,11600.0,11300.0,11600.0,5100],["2024-01-11",11600.0,11600.0,11600.0,11600.0,0],["2024-01-12",11300.0,11300.0,10500.0,11200.0,29100],["2024-01-15",10500.0,11300.0,10500.0,11300.0,4100],["2024-01-16",11300.0,11300.0,11300.0,11300.0,5500],["2024-01-17",11300.0,11300.0,11300.0,11300.0,0],["2024-01-18",10400.0,11000.0,10400.0,11000.0,3500],["2024-01-19",10700.0,11100.0,10600.0,11100.0,8000],["2024-01-22",10600.0,11800.0,10600.0,10600.0,83000],["2024-01-23",10600.0,11300.0,10600.0,11300.0,1400],["2024-01-24",11500.0,11500.0,11500.0,11500.0,5000],["2024-01-25",10700.0,11300.0,10700.0,11300.0,900],["2024-01-26",10900.0,11500.0,10900.0,11500.0,10100],["2024-01-29",12300.0,12300.0,11100.0,11900.0,14000],["2024-01-30",11000.0,11900.0,11000.0,11900.0,20600],["2024-01-31",11300.0,11800.0,11300.0,11800.0,2600],["2024-02-01",11000.0,11800.0,11000.0,11800.0,5800],["2024-02-02",11400.0,11900.0,11200.0,11900.0,11000],["2024-02-05",11100.0,11500.0,11100.0,11500.0,200],["2024-02-06",11300.0,11500.0,11300.0,11400.0,26400],["2024-02-07",11400.0,11800.0,11400.0,11700.0,8100],["2024-02-15",11500.0,11500.0,10900.0,11000.0,103000],["2024-02-16",11000.0,11000.0,11000.0,11000.0,12900],["2024-02-19",10900.0,11000.0,10900.0,11000.0,13900],["2024-02-20",11000.0,11000.0,10700.0,11000.0,2500],["2024-02-21",11000.0,11000.0,10900.0,10900.0,55500],["2024-02-22",10900.0,10900.0,10600.0,10900.0,38900],["2024-02-23",10800.0,11000.0,10700.0,11000.0,33900],["2024-02-26",11000.0,11000.0,10800.0,11000.0,20500],["2024-02-27",10700.0,10800.0,10700.0,10800.0,34900],["2024-02-28",10700.0,10900.0,10700.0,10900.0,14400],["2024-02-29",10900.0,11000.0,10600.0,11000.0,20700],["2024-03-01",10600.0,11000.0,10600.0,11000.0,23500],["2024-03-04",10900.0,10900.0,10900.0,10900.0,5000],["2024-03-05",10700.0,11000.0,10600.0,11000.0,11500],["2024-03-06",10700.0,10800.0,10700.0,10700.0,5600],["2024-03-07",10600.0,11000.0,10600.0,11000.0,8400],["2024-03-08",10700.0,11200.0,10700.0,11200.0,11300],["2024-03-11",10800.0,11000.0,10800.0,11000.0,6200],["2024-03-12",10600.0,11100.0,10600.0,11100.0,8300],["2024-03-13",10600.0,10900.0,10600.0,10900.0,22100],["2024-03-14",11000.0,11000.0,11000.0,11000.0,10000],["2024-03-15",10800.0,11000.0,10800.0,11000.0,3500],["2024-03-18",10800.0,10900.0,10800.0,10900.0,300],["2024-03-19",11000.0,11100.0,10700.0,10900.0,9100],["2024-03-20",10800.0,10900.0,10800.0,10900.0,1200],["2024-03-21",10700.0,11000.0,10700.0,11000.0,2800],["2024-03-22",10900.0,11000.0,10800.0,11000.0,10000],["2024-03-25",10800.0,11300.0,10400.0,11100.0,20000],["2024-03-26",10900.0,11000.0,10900.0,11000.0,16400],["2024-03-27",10900.0,11000.0,10900.0,11000.0,1700],["2024-03-28",10900.0,10900.0,10900.0,10900.0,6900],["2024-03-29",10900.0,11100.0,10700.0,11000.0,65100],["2024-04-01",10800.0,11000.0,10800.0,11000.0,1600],["2024-04-02",10900.0,11000.0,10700.0,10900.0,50100],["2024-04-03",10900.0,10900.0,10800.0,10900.0,700],["2024-04-04",10900.0,10900.0,10800.0,10900.0,2100],["2024-04-05",10900.0,10900.0,10900.0,10900.0,100],["2024-04-08",10800.0,10800.0,10800.0,10800.0,1200],["2024-04-09",10700.0,10800.0,10500.0,10800.0,75300],["2024-04-10",11100.0,11100.0,10500.0,11000.0,18500],["2024-04-11",10500.0,10800.0,10500.0,10800.0,5000],["2024-04-12",10700.0,10800.0,10500.0,10700.0,13600],["2024-04-15",10600.0,10600.0,10600.0,10600.0,0],["2024-04-16",10600.0,10600.0,10600.0,10600.0,0],["2024-04-17",10200.0,10600.0,10200.0,10600.0,4800],["2024-04-19",10200.0,10400.0,9500.0,10400.0,15800],["2024-04-22",10000.0,10300.0,9700.0,10300.0,21800],["2024-04-23",10300.0,10300.0,10200.0,10300.0,5600],["2024-04-24",10400.0,10500.0,10100.0,10500.0,30300],["2024-04-25",10000.0,10500.0,10000.0,10500.0,18400],["2024-04-26",10400.0,10500.0,10300.0,10500.0,24200],["2024-05-02",10400.0,10500.0,10400.0,10500.0,6400],["2024-05-03",10500.0,11700.0,10400.0,11700.0,16000],["2024-05-06",10700.0,11400.0,10600.0,11400.0,5900],["2024-05-07",11000.0,11200.0,11000.0,11200.0,1600],["2024-05-08",11100.0,11100.0,11100.0,11100.0,0],["2024-05-09",10600.0,11000.0,10600.0,11000.0,1400],["2024-05-10",11000.0,11000.0,11000.0,11000.0,100],["2024-05-13",11000.0,11000.0,10700.0,11000.0,10700],["2024-05-14",10800.0,11000.0,10600.0,11000.0,17800],["2024-05-15",10300.0,11000.0,10300.0,11000.0,17100],["2024-05-16",10900.0,11000.0,10900.0,11000.0,700],["2024-05-17",11000.0,11000.0,11000.0,11000.0,0],["2024-05-20",10800.0,11100.0,10800.0,11000.0,33800],["2024-05-21",11000.0,11000.0,10900.0,11000.0,30900],["2024-05-22",10900.0,11000.0,10900.0,11000.0,17800],["2024-05-23",11000.0,11000.0,10800.0,10900.0,11400],["2024-05-24",10800.0,11300.0,10800.0,11100.0,157700],["2024-05-27",11000.0,12000.0,11000.0,11800.0,107900],["2024-05-28",11900.0,12000.0,11700.0,11800.0,89800],["2024-05-29",11800.0,11800.0,11200.0,11500.0,60800],["2024-05-30",11500.0,11500.0,10900.0,11200.0,30900],["2024-05-31",11000.0,11100.0,10900.0,11100.0,77400],["2024-06-03",11100.0,11100.0,10900.0,11000.0,38600],["2024-06-04",11000.0,11000.0,10900.0,11000.0,57100],["2024-06-05",11000.0,11400.0,11000.0,11200.0,152100],["2024-06-06",11300.0,11300.0,11100.0,11200.0,93400],["2024-06-07",11200.0,11300.0,11200.0,11300.0,99000],["2024-06-10",11300.0,11500.0,11300.0,11500.0,101800],["2024-06-11",11500.0,11700.0,11500.0,11700.0,118400],["2024-06-12",11700.0,13200.0,11700.0,12700.0,167800],["2024-06-13",12900.0,13500.0,12100.0,12600.0,139900],["2024-06-14",12800.0,12800.0,11500.0,12200.0,91400],["2024-06-17",11900.0,12300.0,11700.0,12300.0,56200],["2024-06-18",11900.0,12300.0,11900.0,12100.0,16700],["2024-06-19",12000.0,12200.0,11700.0,12000.0,57100],["2024-06-20",12000.0,12600.0,11900.0,12600.0,174900],["2024-06-21",12300.0,13200.0,12300.0,12700.0,70100],["2024-06-24",13000.0,13400.0,12400.0,12700.0,177000],["2024-06-25",12800.0,12900.0,12400.0,12700.0,43800],["2024-06-26",12400.0,12800.0,12100.0,12700.0,40200],["2024-06-27",12900.0,13000.0,12500.0,12700.0,83600],["2024-06-28",12500.0,12700.0,12200.0,12300.0,46600],["2024-07-01",12200.0,12300.0,11900.0,12300.0,49300],["2024-07-02",12200.0,12300.0,12000.0,12200.0,27900],["2024-07-03",12300.0,12300.0,11900.0,12100.0,13000],["2024-07-04",12000.0,12500.0,12000.0,12300.0,20400],["2024-07-05",12300.0,12300.0,12000.0,12200.0,20800],["2024-07-08",12100.0,12100.0,11900.0,12000.0,39300],["2024-07-09",12000.0,12400.0,11900.0,12400.0,74900],["2024-07-10",12500.0,12500.0,12100.0,12200.0,49800],["2024-07-11",12300.0,12300.0,12100.0,12100.0,25500],["2024-07-12",12000.0,12200.0,12000.0,12100.0,33000],["2024-07-15",12100.0,12100.0,11900.0,12000.0,16500],["2024-07-16",12000.0,12100.0,12000.0,12100.0,23900],["2024-07-17",12000.0,12000.0,11500.0,11800.0,58300],["2024-07-18",11500.0,11800.0,11500.0,11800.0,82800],["2024-07-19",11700.0,11800.0,11500.0,11700.0,23700],["2024-07-22",11700.0,11800.0,11600.0,11800.0,27200],["2024-07-23",11800.0,11800.0,11000.0,11600.0,33900],["2024-07-24",11600.0,11800.0,11600.0,11800.0,43100],["2024-07-25",11800.0,11900.0,11700.0,11800.0,13300],["2024-07-26",11600.0,12000.0,11600.0,12000.0,7600],["2024-07-29",11800.0,11900.0,11700.0,11800.0,5000],["2024-07-30",11800.0,11800.0,11700.0,11800.0,4500],["2024-07-31",11700.0,11800.0,11600.0,11800.0,23100],["2024-08-01",11700.0,11700.0,11000.0,11400.0,26600],["2024-08-02",11300.0,11500.0,11100.0,11500.0,18400],["2024-08-05",11400.0,11500.0,11000.0,11200.0,14800],["2024-08-06",11300.0,11300.0,11200.0,11300.0,16700],["2024-08-07",11300.0,11300.0,11100.0,11300.0,7800],["2024-08-08",11200.0,11200.0,11000.0,11200.0,1100],["2024-08-09",11200.0,11300.0,11100.0,11300.0,6400],["2024-08-12",11100.0,11300.0,11100.0,11300.0,12100],["2024-08-13",11200.0,11200.0,11000.0,11100.0,7600],["2024-08-14",11000.0,11200.0,10900.0,11100.0,20600],["2024-08-15",11000.0,11000.0,10800.0,10900.0,27600],["2024-08-16",10800.0,11200.0,10700.0,11200.0,34100],["2024-08-19",11000.0,11200.0,10800.0,11200.0,25000],["2024-08-20",11200.0,11200.0,11000.0,11200.0,23200],["2024-08-21",11000.0,11100.0,11000.0,11100.0,16900],["2024-08-22",11000.0,11000.0,10900.0,11000.0,31600],["2024-08-23",11000.0,11000.0,11000.0,11000.0,28000],["2024-08-26",11000.0,11000.0,10900.0,11000.0,2600],["2024-08-27",10900.0,11000.0,10900.0,11000.0,3500],["2024-08-28",10900.0,10900.0,9300.0,10500.0,111200],["2024-08-29",10600.0,10700.0,10500.0,10700.0,21300],["2024-08-30",10600.0,10800.0,10500.0,10800.0,6000],["2024-09-04",10800.0,10800.0,10300.0,10600.0,62600],["2024-09-05",10600.0,10600.0,9000.0,10500.0,60100],["2024-09-06",10300.0,10600.0,10300.0,10600.0,48700],["2024-09-09",10500.0,10500.0,10200.0,10500.0,23000],["2024-09-10",10400.0,10400.0,10000.0,10300.0,34300],["2024-09-11",10000.0,10200.0,9800.0,10200.0,34200],["2024-09-12",10200.0,10200.0,9900.0,10000.0,50400],["2024-09-13",10000.0,10000.0,10000.0,10000.0,8900],["2024-09-16",9800.0,9800.0,9700.0,9800.0,34400],["2024-09-17",9800.0,9800.0,9600.0,9800.0,22100],["2024-09-18",9400.0,9900.0,8700.0,9600.0,50500],["2024-09-19",9500.0,9500.0,9300.0,9400.0,74400],["2024-09-20",9400.0,9800.0,9400.0,9500.0,51800],["2024-09-23",9600.0,9600.0,9500.0,9500.0,18800],["2024-09-24",9400.0,9600.0,9400.0,9600.0,8100],["2024-09-25",9500.0,9600.0,9400.0,9600.0,33400],["2024-09-26",9500.0,9600.0,9400.0,9600.0,23000],["2024-09-27",9500.0,9500.0,9400.0,9500.0,49600],["2024-09-30",9500.0,9600.0,9500.0,9600.0,13000],["2024-10-01",9500.0,9600.0,9500.0,9600.0,48800],["2024-10-02",9500.0,9500.0,9500.0,9500.0,23800],["2024-10-03",9500.0,9500.0,9400.0,9500.0,16800],["2024-10-04",9400.0,9500.0,9400.0,9500.0,6700],["2024-10-07",9400.0,9500.0,9300.0,9500.0,40200],["2024-10-08",9300.0,9400.0,9300.0,9400.0,25200],["2024-10-09",9400.0,9500.0,9400.0,9500.0,12700],["2024-10-10",9400.0,9900.0,9400.0,9700.0,39700],["2024-10-11",9700.0,9900.0,9700.0,9900.0,6400],["2024-10-14",9800.0,9900.0,9700.0,9900.0,15700],["2024-10-15",9900.0,9900.0,9500.0,9700.0,22100],["2024-10-16",9600.0,9600.0,9500.0,9600.0,10900],["2024-10-17",9600.0,9600.0,9600.0,9600.0,0],["2024-10-18",9500.0,9700.0,9500.0,9700.0,54300],["2024-10-21",9500.0,9600.0,9400.0,9500.0,22800],["2024-10-22",9600.0,9600.0,9400.0,9500.0,8100],["2024-10-23",9500.0,9500.0,9500.0,9500.0,4100],["2024-10-24",9500.0,9500.0,9400.0,9500.0,5100],["2024-10-25",9300.0,9500.0,9300.0,9500.0,5200],["2024-10-28",9400.0,9400.0,9400.0,9400.0,500],["2024-10-29",9500.0,9500.0,9400.0,9500.0,2300],["2024-10-30",9500.0,9600.0,9400.0,9500.0,10700],["2024-10-31",9500.0,9500.0,9500.0,9500.0,500],["2024-11-01",9500.0,9600.0,9500.0,9600.0,22000],["2024-11-04",9300.0,9500.0,9300.0,9400.0,17800],["2024-11-05",9300.0,9400.0,9300.0,9400.0,6900],["2024-11-06",9500.0,9500.0,9400.0,9500.0,20700],["2024-11-07",9500.0,9500.0,9300.0,9300.0,26400],["2024-11-08",9300.0,9400.0,9100.0,9400.0,16900],["2024-11-11",9400.0,9400.0,9200.0,9300.0,5100],["2024-11-12",9200.0,9300.0,9200.0,9200.0,1300],["2024-11-13",9200.0,9400.0,9200.0,9400.0,22400],["2024-11-14",9300.0,9400.0,9300.0,9400.0,7600],["2024-11-15",9200.0,9400.0,9200.0,9400.0,4600],["2024-11-18",9300.0,9300.0,9300.0,9300.0,7500],["2024-11-19",9300.0,9300.0,9300.0,9300.0,1000],["2024-11-20",9300.0,9400.0,9300.0,9400.0,33400],["2024-11-21",9500.0,9500.0,9500.0,9500.0,100],["2024-11-22",9400.0,9600.0,9300.0,9600.0,5100],["2024-11-25",9400.0,9500.0,9400.0,9500.0,1000],["2024-11-26",9500.0,9500.0,9200.0,9400.0,10300],["2024-11-27",9400.0,9400.0,9300.0,9300.0,6900],["2024-11-28",9400.0,9700.0,9400.0,9700.0,10500],["2024-11-29",9600.0,9800.0,9600.0,9800.0,36500],["2024-12-02",9800.0,10000.0,9800.0,9900.0,5000],["2024-12-03",9800.0,9900.0,9800.0,9900.0,36200],["2024-12-04",9800.0,10000.0,9700.0,10000.0,33100],["2024-12-05",10000.0,10000.0,9800.0,10000.0,7100],["2024-12-06",9800.0,10000.0,9600.0,10000.0,27100],["2024-12-09",9900.0,10300.0,9900.0,10300.0,8600],["2024-12-10",10200.0,10300.0,10200.0,10300.0,10000],["2024-12-11",10300.0,10300.0,10300.0,10300.0,6900],["2024-12-12",10000.0,10300.0,10000.0,10300.0,3400],["2024-12-13",10600.0,10600.0,10400.0,10400.0,5800],["2024-12-16",10500.0,10500.0,10200.0,10300.0,4700],["2024-12-17",10400.0,10400.0,10400.0,10400.0,100],["2024-12-18",10200.0,10400.0,9500.0,10200.0,8000],["2024-12-19",10000.0,10300.0,9800.0,10300.0,4600],["2024-12-20",10200.0,10200.0,10200.0,10200.0,100],["2024-12-23",10100.0,10200.0,9800.0,10200.0,16500],["2024-12-24",9800.0,10200.0,9800.0,10200.0,4900],["2024-12-25",9900.0,10100.0,9800.0,10100.0,4700],["2024-12-26",10000.0,10100.0,10000.0,10100.0,1900],["2024-12-27",10100.0,10100.0,10100.0,10100.0,100],["2024-12-30",10100.0,10100.0,10100.0,10100.0,100],["2024-12-31",10000.0,10100.0,10000.0,10100.0,800],["2025-01-02",10000.0,10200.0,10000.0,10200.0,2900],["2025-01-03",10100.0,10400.0,10100.0,10400.0,1600],["2025-01-06",10200.0,10200.0,10200.0,10200.0,0],["2025-01-07",10100.0,10200.0,10100.0,10200.0,200],["2025-01-08",10200.0,10400.0,10200.0,10400.0,2100],["2025-01-09",9700.0,10200.0,9700.0,10200.0,10800],["2025-01-10",10200.0,10200.0,10200.0,10200.0,500],["2025-01-13",10100.0,10200.0,9800.0,10200.0,6400],["2025-01-14",10200.0,10200.0,10200.0,10200.0,100],["2025-01-15",10100.0,10200.0,10000.0,10200.0,6700],["2025-01-16",10000.0,10000.0,10000.0,10000.0,1100],["2025-01-17",10000.0,10400.0,10000.0,10400.0,3100],["2025-01-20",10100.0,10200.0,10100.0,10200.0,1100],["2025-01-21",9600.0,10100.0,9600.0,10100.0,4600],["2025-01-22",10200.0,10200.0,10200.0,10200.0,100],["2025-01-23",10200.0,10200.0,10200.0,10200.0,900],["2025-01-24",9600.0,10900.0,9400.0,10700.0,11200],["2025-02-03",9900.0,10300.0,9900.0,10300.0,11000],["2025-02-04",10300.0,10400.0,10000.0,10400.0,3600],["2025-02-05",10400.0,10400.0,10100.0,10400.0,8600],["2025-02-06",9900.0,10200.0,9600.0,10200.0,7100],["2025-02-07",9900.0,10200.0,9900.0,10200.0,7000],["2025-02-10",10000.0,10200.0,9900.0,10200.0,7100],["2025-02-11",9900.0,9900.0,9900.0,9900.0,0],["2025-02-12",9900.0,9900.0,9800.0,9900.0,1600],["2025-02-13",9800.0,10000.0,9800.0,10000.0,9500],["2025-02-14",10700.0,10700.0,9800.0,10500.0,1600],["2025-02-17",9800.0,10100.0,9800.0,10100.0,3100],["2025-02-18",10200.0,10400.0,9800.0,10400.0,9000],["2025-02-19",10200.0,10200.0,9900.0,10200.0,24400],["2025-02-20",10300.0,10300.0,10300.0,10300.0,200],["2025-02-21",10200.0,10300.0,10000.0,10300.0,12400],["2025-02-24",10000.0,10200.0,9900.0,10200.0,4900],["2025-02-25",10000.0,10200.0,9900.0,10200.0,1200],["2025-02-26",10100.0,10200.0,10100.0,10200.0,2000],["2025-02-27",10000.0,10100.0,10000.0,10100.0,700],["2025-02-28",10000.0,10200.0,10000.0,10100.0,10700],["2025-03-03",10200.0,10400.0,10200.0,10400.0,3100],["2025-03-04",10100.0,10400.0,10100.0,10400.0,700],["2025-03-05",10300.0,10300.0,10300.0,10300.0,20000],["2025-03-06",10300.0,10300.0,10100.0,10300.0,500],["2025-03-07",10100.0,10200.0,10000.0,10200.0,15400],["2025-03-10",10000.0,10200.0,10000.0,10200.0,7300],["2025-03-11",10100.0,10200.0,9900.0,10200.0,6800],["2025-03-12",10100.0,10700.0,10000.0,10700.0,12800],["2025-03-13",10200.0,10200.0,9900.0,10200.0,9600],["2025-03-14",10200.0,10200.0,10000.0,10200.0,7800],["2025-03-17",10100.0,10300.0,10100.0,10300.0,8000],["2025-03-18",10200.0,10300.0,10200.0,10300.0,4200],["2025-03-19",10200.0,10200.0,9900.0,10200.0,26600],["2025-03-20",10200.0,10200.0,10200.0,10200.0,100],["2025-03-21",10000.0,10200.0,9900.0,10200.0,22800],["2025-03-24",10100.0,10100.0,9900.0,10100.0,1300],["2025-03-25",10100.0,10200.0,10000.0,10200.0,17500],["2025-03-26",10100.0,10200.0,10100.0,10200.0,5100],["2025-03-27",10100.0,10100.0,10000.0,10000.0,20900],["2025-03-28",9900.0,10200.0,9900.0,10200.0,28300],["2025-03-31",10000.0,10000.0,10000.0,10000.0,0],["2025-04-01",10000.0,10000.0,10000.0,10000.0,0],["2025-04-02",9800.0,10100.0,9800.0,10100.0,30200],["2025-04-03",9800.0,9800.0,8600.0,9300.0,16900],["2025-04-04",9400.0,9400.0,9200.0,9400.0,7700],["2025-04-08",9100.0,9100.0,8500.0,8600.0,20400],["2025-04-09",8800.0,8800.0,8500.0,8600.0,6000],["2025-04-10",9100.0,9800.0,9100.0,9800.0,178400],["2025-04-11",9700.0,9900.0,9700.0,9900.0,1000],["2025-04-14",9900.0,9900.0,9100.0,9800.0,27300],["2025-04-15",9800.0,9800.0,9100.0,9200.0,56000],["2025-04-16",9100.0,9400.0,9100.0,9100.0,17700],["2025-04-17",9200.0,9300.0,8400.0,8700.0,73200],["2025-04-18",8500.0,8800.0,8200.0,8700.0,66800],["2025-04-21",8700.0,8700.0,8500.0,8700.0,13600],["2025-04-22",8700.0,8700.0,8400.0,8600.0,35800],["2025-04-23",8600.0,8600.0,8500.0,8600.0,4500],["2025-04-24",8600.0,8600.0,8400.0,8600.0,8500],["2025-04-25",8600.0,8600.0,8600.0,8600.0,600],["2025-04-28",8500.0,8500.0,8500.0,8500.0,10000],["2025-04-29",8400.0,8600.0,8400.0,8500.0,2300],["2025-05-05",8500.0,8600.0,8500.0,8600.0,22600],["2025-05-06",8500.0,8600.0,8500.0,8600.0,9500],["2025-05-07",8500.0,8500.0,8500.0,8500.0,22700],["2025-05-08",8500.0,8900.0,8500.0,8900.0,86500],["2025-05-09",8800.0,9500.0,8700.0,9500.0,87500],["2025-05-12",9000.0,9400.0,9000.0,9200.0,42000],["2025-05-13",9100.0,9100.0,9000.0,9000.0,34900],["2025-05-14",8800.0,9000.0,8800.0,9000.0,22000],["2025-05-15",8900.0,9100.0,8900.0,9000.0,36300],["2025-05-16",8900.0,9000.0,8900.0,9000.0,4200],["2025-05-19",8900.0,9000.0,8800.0,9000.0,65800],["2025-05-20",8900.0,9100.0,8900.0,9100.0,33200],["2025-05-21",9300.0,9300.0,8900.0,9200.0,94400],["2025-05-22",9100.0,9200.0,8900.0,9100.0,39600],["2025-05-23",9000.0,9100.0,8700.0,9000.0,17700],["2025-05-26",9000.0,9000.0,8900.0,9000.0,34000],["2025-05-27",9600.0,9600.0,8900.0,9200.0,14900],["2025-05-28",9000.0,9200.0,9000.0,9200.0,25900],["2025-05-29",9000.0,9100.0,9000.0,9100.0,800],["2025-05-30",8800.0,9100.0,8700.0,9100.0,34800],["2025-06-02",8800.0,9000.0,8700.0,9000.0,10100],["2025-06-03",8900.0,9100.0,8900.0,9100.0,13600],["2025-06-04",9000.0,9000.0,9000.0,9000.0,300],["2025-06-05",9000.0,9000.0,9000.0,9000.0,1200],["2025-06-06",8900.0,9000.0,8800.0,9000.0,11600],["2025-06-09",8700.0,9000.0,8700.0,9000.0,4900],["2025-06-10",8900.0,9000.0,8800.0,9000.0,13000],["2025-06-11",8900.0,8900.0,8900.0,8900.0,12300],["2025-06-12",8900.0,9000.0,8900.0,9000.0,23300],["2025-06-13",8900.0,9000.0,8900.0,9000.0,17700],["2025-06-16",8900.0,9000.0,8900.0,9000.0,5200],["2025-06-17",8900.0,9000.0,8800.0,9000.0,15400],["2025-06-18",8900.0,9000.0,8900.0,9000.0,59400],["2025-06-19",8900.0,9000.0,8900.0,9000.0,39400],["2025-06-20",9000.0,9000.0,9000.0,9000.0,100],["2025-06-23",9000.0,9000.0,9000.0,9000.0,200],["2025-06-24",8800.0,9000.0,8700.0,9000.0,3600],["2025-06-25",8900.0,8900.0,8800.0,8900.0,3600],["2025-06-26",8800.0,9000.0,8800.0,9000.0,4300],["2025-06-27",8800.0,9000.0,8800.0,9000.0,9900],["2025-06-30",8900.0,9000.0,8900.0,9000.0,3600],["2025-07-01",8900.0,9000.0,8900.0,9000.0,29200],["2025-07-02",8900.0,9000.0,8900.0,9000.0,12400],["2025-07-03",8900.0,9000.0,8800.0,9000.0,13400],["2025-07-04",8900.0,9200.0,8900.0,9100.0,42100],["2025-07-07",9000.0,9100.0,9000.0,9100.0,17100],["2025-07-08",9100.0,10300.0,9000.0,10300.0,59500],["2025-07-09",9500.0,10200.0,9400.0,9900.0,9600],["2025-07-10",9500.0,10300.0,9400.0,10300.0,72400],["2025-07-11",10000.0,10300.0,10000.0,10200.0,17800],["2025-07-14",10100.0,10200.0,9700.0,10000.0,13000],["2025-07-15",9500.0,9900.0,9000.0,9900.0,58900],["2025-07-16",9900.0,9900.0,9400.0,9900.0,100],["2025-07-17",9500.0,9800.0,9400.0,9800.0,45100],["2025-07-18",9900.0,9900.0,9100.0,9600.0,47900],["2025-07-21",9600.0,9600.0,9200.0,9400.0,19600],["2025-07-22",9300.0,9600.0,9300.0,9500.0,19100],["2025-07-23",9500.0,9600.0,9400.0,9500.0,30100],["2025-07-24",9400.0,9500.0,9200.0,9500.0,8900],["2025-07-25",9700.0,9700.0,9200.0,9500.0,3200],["2025-07-28",9300.0,9700.0,9300.0,9700.0,17300],["2025-07-29",9600.0,9800.0,9300.0,9500.0,24400],["2025-07-30",9400.0,9400.0,9000.0,9200.0,80700],["2025-07-31",9200.0,9500.0,9200.0,9200.0,5800],["2025-08-01",9100.0,9100.0,8800.0,9000.0,26500],["2025-08-04",8900.0,9100.0,8900.0,9100.0,3300],["2025-08-05",8900.0,9000.0,8900.0,9000.0,21600],["2025-08-06",9000.0,9100.0,8700.0,9000.0,15300],["2025-08-07",9000.0,9100.0,8900.0,9100.0,35500],["2025-08-08",9000.0,9300.0,9000.0,9300.0,39400],["2025-08-11",9100.0,9400.0,9100.0,9400.0,31100],["2025-08-12",9600.0,9700.0,9200.0,9700.0,70200],["2025-08-13",9700.0,9700.0,9400.0,9700.0,32500],["2025-08-14",9500.0,9700.0,9200.0,9500.0,28400],["2025-08-15",9600.0,9900.0,9600.0,9600.0,7300],["2025-08-18",9500.0,9500.0,9100.0,9400.0,15800],["2025-08-19",9400.0,9500.0,9200.0,9500.0,5600],["2025-08-20",9200.0,9600.0,9100.0,9400.0,6300],["2025-08-21",9100.0,9400.0,9000.0,9400.0,21400],["2025-08-22",9100.0,9200.0,9000.0,9200.0,10100],["2025-08-25",9300.0,9300.0,8900.0,9100.0,23100],["2025-08-26",9100.0,9100.0,9100.0,9100.0,100],["2025-08-27",9000.0,9300.0,9000.0,9300.0,3200],["2025-08-28",8900.0,9300.0,8900.0,9300.0,6600],["2025-08-29",9200.0,9400.0,9200.0,9400.0,5000],["2025-09-03",9300.0,9300.0,9300.0,9300.0,300],["2025-09-04",9200.0,9400.0,9000.0,9300.0,11500],["2025-09-05",9200.0,9500.0,8900.0,9500.0,44500],["2025-09-08",9100.0,9100.0,8900.0,9100.0,19900],["2025-09-09",9100.0,9100.0,9000.0,9100.0,25400],["2025-09-10",9000.0,9400.0,9000.0,9400.0,25300],["2025-09-11",9200.0,9400.0,9200.0,9400.0,900],["2025-09-12",9400.0,9500.0,9100.0,9400.0,3000],["2025-09-15",9400.0,9500.0,9400.0,9500.0,1600],["2025-09-16",9400.0,9400.0,9400.0,9400.0,0],["2025-09-17",9000.0,9400.0,9000.0,9400.0,8600],["2025-09-18",9100.0,9400.0,9100.0,9400.0,4600],["2025-09-19",9200.0,9200.0,9200.0,9200.0,0],["2025-09-22",9400.0,9400.0,9100.0,9400.0,1500],["2025-09-23",9300.0,9300.0,9300.0,9300.0,0],["2025-09-24",9300.0,9500.0,9300.0,9500.0,1000],["2025-09-25",9400.0,9400.0,9400.0,9400.0,0],["2025-09-26",9400.0,9400.0,9400.0,9400.0,0],["2025-09-29",9100.0,9400.0,9100.0,9400.0,5500],["2025-09-30",9400.0,9400.0,9300.0,9300.0,200],["2025-10-01",9300.0,9400.0,9300.0,9400.0,400],["2025-10-02",9000.0,9300.0,8900.0,9300.0,9200],["2025-10-03",9200.0,9200.0,9200.0,9200.0,2800],["2025-10-06",9200.0,9200.0,9000.0,9000.0,1000],["2025-10-07",9000.0,9100.0,8800.0,9100.0,8400],["2025-10-08",9200.0,9200.0,9100.0,9100.0,200],["2025-10-09",9300.0,9300.0,9300.0,9300.0,800],["2025-10-10",8900.0,9300.0,8900.0,9300.0,4500],["2025-10-13",9000.0,9200.0,9000.0,9200.0,700],["2025-10-14",9300.0,9300.0,8700.0,9200.0,13200],["2025-10-15",8900.0,9000.0,8500.0,9000.0,50500],["2025-10-16",8800.0,8800.0,8600.0,8800.0,5300],["2025-10-17",9000.0,9000.0,8800.0,8900.0,2000],["2025-10-20",8700.0,8900.0,8600.0,8900.0,6300],["2025-10-21",8600.0,8700.0,8600.0,8700.0,3300],["2025-10-22",8900.0,8900.0,8600.0,8900.0,23600],["2025-10-23",8900.0,9200.0,8900.0,9100.0,23100],["2025-10-24",9000.0,9100.0,8500.0,9100.0,2100],["2025-10-27",8900.0,8900.0,8900.0,8900.0,4200],["2025-10-28",9000.0,9100.0,8900.0,9100.0,8100],["2025-10-29",9000.0,9200.0,9000.0,9200.0,50000],["2025-10-30",9200.0,9300.0,9200.0,9300.0,4000],["2025-10-31",9300.0,9300.0,9300.0,9300.0,900],["2025-11-03",9300.0,9300.0,9300.0,9300.0,6000],["2025-11-04",9200.0,9300.0,9100.0,9300.0,2900],["2025-11-05",9200.0,9300.0,9200.0,9300.0,300],["2025-11-06",9200.0,9200.0,9200.0,9200.0,0],["2025-11-07",8900.0,9200.0,8900.0,9200.0,200],["2025-11-10",9100.0,9100.0,9100.0,9100.0,0],["2025-11-11",9100.0,9100.0,9100.0,9100.0,0],["2025-11-12",9000.0,9300.0,9000.0,9300.0,2700],["2025-11-13",9200.0,9300.0,9200.0,9300.0,1700],["2025-11-14",9200.0,9200.0,9200.0,9200.0,49300],["2025-11-17",9200.0,9300.0,9200.0,9300.0,16300],["2025-11-18",9200.0,9300.0,9200.0,9300.0,7100],["2025-11-19",9300.0,9300.0,9300.0,9300.0,100],["2025-11-20",9300.0,9300.0,9300.0,9300.0,0],["2025-11-21",9300.0,9300.0,9200.0,9300.0,50000],["2025-11-24",9300.0,9400.0,9300.0,9400.0,12300],["2025-11-25",9300.0,9500.0,9300.0,9500.0,14600],["2025-11-26",9300.0,9500.0,9300.0,9500.0,1800],["2025-11-27",10200.0,10200.0,10200.0,10200.0,100],["2025-11-28",8800.0,9900.0,8800.0,9900.0,500],["2025-12-01",9500.0,9600.0,9500.0,9600.0,2600],["2025-12-02",9400.0,9600.0,9400.0,9600.0,2300],["2025-12-03",9500.0,9500.0,9000.0,9500.0,2000],["2025-12-04",9500.0,9600.0,9500.0,9600.0,5400],["2025-12-05",9500.0,10000.0,9500.0,10000.0,4100],["2025-12-08",9700.0,9700.0,9500.0,9700.0,2800],["2025-12-09",9600.0,9600.0,9600.0,9600.0,1100],["2025-12-10",9600.0,9600.0,9600.0,9600.0,1600],["2025-12-11",10200.0,10200.0,9500.0,9800.0,5300],["2025-12-12",9800.0,9800.0,9700.0,9800.0,1600],["2025-12-15",9800.0,9800.0,9800.0,9800.0,8100],["2025-12-16",9500.0,9800.0,9500.0,9800.0,1100],["2025-12-17",9600.0,9600.0,9600.0,9600.0,6000],["2025-12-18",9600.0,9600.0,9600.0,9600.0,0],["2025-12-19",9600.0,9600.0,9600.0,9600.0,0],["2025-12-22",9100.0,9400.0,8200.0,9200.0,67800],["2025-12-23",9600.0,9600.0,9100.0,9400.0,1500],["2025-12-24",8400.0,9400.0,8300.0,9400.0,13900],["2025-12-25",8900.0,9100.0,8500.0,9100.0,14400],["2025-12-26",9200.0,9200.0,9200.0,9200.0,1400],["2025-12-29",9300.0,9300.0,9300.0,9300.0,100],["2025-12-30",9300.0,9300.0,9300.0,9300.0,0],["2025-12-31",8800.0,9400.0,8800.0,9400.0,2700],["2026-01-05",8800.0,9000.0,8300.0,9000.0,5300],["2026-01-06",9300.0,9300.0,9300.0,9300.0,500],["2026-01-07",9300.0,9300.0,9300.0,9300.0,0],["2026-01-08",9300.0,9300.0,9300.0,9300.0,0],["2026-01-09",8600.0,9200.0,8600.0,9200.0,9600],["2026-01-12",9100.0,9100.0,9000.0,9000.0,4700],["2026-01-13",8900.0,9300.0,8800.0,9300.0,7500],["2026-01-14",9100.0,9300.0,9100.0,9300.0,2900],["2026-01-15",8700.0,9300.0,8700.0,9200.0,4100],["2026-01-16",9100.0,9200.0,8700.0,9100.0,11700],["2026-01-19",9000.0,9200.0,8800.0,9200.0,10500],["2026-01-20",8900.0,9100.0,8900.0,9100.0,2300],["2026-01-21",8800.0,9100.0,8700.0,9100.0,5900],["2026-01-22",9100.0,9500.0,8900.0,9500.0,4800],["2026-01-23",9200.0,9200.0,9200.0,9200.0,100],["2026-01-26",8800.0,9200.0,8800.0,9200.0,2800],["2026-01-27",8800.0,9000.0,8800.0,9000.0,19700],["2026-01-28",8700.0,9000.0,8700.0,9000.0,4300],["2026-01-29",8900.0,9100.0,8600.0,8800.0,7300],["2026-01-30",8900.0,9000.0,8800.0,9000.0,7300],["2026-02-02",9000.0,9000.0,8500.0,8900.0,16800],["2026-02-03",9000.0,9000.0,9000.0,9000.0,200],["2026-02-04",8900.0,9000.0,8900.0,9000.0,4500],["2026-02-05",8900.0,9000.0,8900.0,9000.0,6100],["2026-02-06",8900.0,9000.0,8900.0,9000.0,2600],["2026-02-09",8600.0,8900.0,8500.0,8900.0,10800],["2026-02-10",8500.0,8900.0,8500.0,8900.0,5100],["2026-02-11",8900.0,8900.0,8600.0,8900.0,3700],["2026-02-12",8800.0,8900.0,8800.0,8900.0,24700],["2026-02-13",8800.0,8900.0,8800.0,8900.0,1100],["2026-02-23",8900.0,8900.0,8900.0,8900.0,12500],["2026-02-24",8900.0,8900.0,8900.0,8900.0,0],["2026-02-25",8900.0,8900.0,8900.0,8900.0,200],["2026-02-26",8900.0,8900.0,8900.0,8900.0,300],["2026-02-27",8900.0,8900.0,8900.0,8900.0,0],["2026-03-02",8200.0,8900.0,8200.0,8900.0,4900],["2026-03-03",8800.0,8900.0,8800.0,8900.0,1800],["2026-03-04",8800.0,8800.0,8400.0,8800.0,1200],["2026-03-05",8800.0,8800.0,8600.0,8800.0,1100],["2026-03-06",8900.0,8900.0,8900.0,8900.0,100],["2026-03-09",8200.0,8400.0,8000.0,8400.0,8700],["2026-03-10",8200.0,8800.0,8200.0,8800.0,6300],["2026-03-11",8400.0,8800.0,8400.0,8800.0,11700],["2026-03-12",8700.0,8800.0,8700.0,8800.0,500],["2026-03-13",8700.0,8700.0,8600.0,8700.0,1000],["2026-03-16",8800.0,8800.0,8800.0,8800.0,100],["2026-03-17",8700.0,8800.0,8200.0,8800.0,4300],["2026-03-18",8700.0,8800.0,8700.0,8800.0,2400],["2026-03-19",8700.0,8700.0,8700.0,8700.0,0],["2026-03-20",8800.0,8800.0,8800.0,8800.0,2100],["2026-03-23",8400.0,8800.0,8400.0,8800.0,400],["2026-03-24",8800.0,8900.0,8500.0,8900.0,2000],["2026-03-25",8700.0,10000.0,8700.0,10000.0,12700],["2026-03-26",8800.0,9300.0,8500.0,9000.0,6400],["2026-03-27",9000.0,9200.0,9000.0,9200.0,3100],["2026-03-30",9400.0,9400.0,9000.0,9100.0,800],["2026-03-31",9300.0,9300.0,9300.0,9300.0,0],["2026-04-01",9900.0,9900.0,9900.0,9900.0,100],["2026-04-02",9300.0,9700.0,9300.0,9700.0,600],["2026-04-03",8300.0,9300.0,8300.0,9300.0,8500],["2026-04-06",9100.0,9100.0,8600.0,9000.0,2200],["2026-04-07",9100.0,9100.0,9100.0,9100.0,100],["2026-04-08",9100.0,9100.0,9100.0,9100.0,0],["2026-04-09",8800.0,9200.0,8600.0,9000.0,2900],["2026-04-10",9000.0,9300.0,8500.0,9000.0,2800],["2026-04-13",9100.0,9100.0,9000.0,9000.0,1800],["2026-04-14",8900.0,9400.0,8900.0,9400.0,1400],["2026-04-15",9300.0,9300.0,9300.0,9300.0,0],["2026-04-16",8900.0,9500.0,8900.0,9500.0,1000],["2026-04-17",9400.0,9400.0,9400.0,9400.0,0],["2026-04-20",9400.0,9400.0,9400.0,9400.0,0],["2026-04-21",9400.0,9400.0,9400.0,9400.0,0],["2026-04-22",8900.0,9400.0,8800.0,9000.0,31900],["2026-04-23",8900.0,9000.0,8900.0,9000.0,13400],["2026-04-24",8900.0,9100.0,8900.0,9000.0,12900],["2026-04-28",8800.0,8800.0,8000.0,8800.0,9500],["2026-04-29",9200.0,9200.0,9200.0,9200.0,300],["2026-05-04",8700.0,8900.0,8700.0,8900.0,5800],["2026-05-05",8800.0,8800.0,8600.0,8800.0,3200],["2026-05-06",8800.0,8800.0,8700.0,8700.0,24600],["2026-05-07",8800.0,8800.0,8800.0,8800.0,100],["2026-05-08",8800.0,9000.0,8800.0,9000.0,1400],["2026-05-11",8800.0,8900.0,8500.0,8900.0,6300],["2026-05-12",8700.0,8700.0,8600.0,8700.0,5400],["2026-05-13",8600.0,8600.0,8400.0,8600.0,13300],["2026-05-14",8400.0,8500.0,8400.0,8500.0,4300],["2026-05-15",8600.0,9000.0,8600.0,9000.0,6600],["2026-05-18",8800.0,8800.0,8600.0,8700.0,17500],["2026-05-19",8700.0,8700.0,8700.0,8700.0,0],["2026-05-20",8500.0,8700.0,8300.0,8700.0,3000],["2026-05-21",8500.0,8700.0,8500.0,8600.0,1000],["2026-05-22",8700.0,8900.0,8700.0,8900.0,1400],["2026-05-25",8800.0,8800.0,8500.0,8700.0,1600],["2026-05-26",8600.0,8600.0,8600.0,8600.0,200],["2026-05-27",8700.0,8900.0,8700.0,8700.0,3500],["2026-05-28",8900.0,8900.0,8900.0,8900.0,0],["2026-05-29",8700.0,9000.0,8700.0,9000.0,1000],["2026-06-01",8900.0,8900.0,8400.0,8900.0,1400],["2026-06-02",8500.0,8800.0,8400.0,8800.0,7000],["2026-06-03",8700.0,9300.0,8300.0,8600.0,4800],["2026-06-04",8500.0,8600.0,8300.0,8600.0,2000],["2026-06-05",8400.0,8600.0,8200.0,8500.0,11700],["2026-06-08",8400.0,8400.0,8100.0,8100.0,1500],["2026-06-09",8200.0,8200.0,8200.0,8200.0,100],["2026-06-10",8100.0,8300.0,8100.0,8300.0,12600],["2026-06-11",8200.0,8200.0,8100.0,8100.0,400],["2026-06-12",8100.0,8100.0,8100.0,8100.0,1100],["2026-06-15",8200.0,8200.0,8100.0,8100.0,300],["2026-06-16",8200.0,8200.0,8100.0,8200.0,3700],["2026-06-17",8100.0,8100.0,8100.0,8100.0,643848],["2026-06-18",8100.0,8200.0,8100.0,8100.0,2100],["2026-06-19",8200.0,8300.0,8200.0,8200.0,3100],["2026-06-22",8100.0,8400.0,8100.0,8400.0,5500],["2026-06-23",8300.0,8300.0,7900.0,8200.0,1400],["2026-06-24",8200.0,8200.0,8200.0,8200.0,100],["2026-06-25",8100.0,8200.0,8100.0,8200.0,400],["2026-06-26",8100.0,8200.0,8100.0,8200.0,3500],["2026-06-29",8000.0,8100.0,8000.0,8100.0,3100],["2026-06-30",8000.0,8000.0,7700.0,8000.0,1200],["2026-07-01",8000.0,8000.0,7700.0,8000.0,14200],["2026-07-02",7900.0,7900.0,7900.0,7900.0,100],["2026-07-03",7900.0,8200.0,7900.0,8200.0,2300],["2026-07-06",7900.0,7900.0,7900.0,7900.0,0],["2026-07-07",7900.0,7900.0,7900.0,7900.0,100],["2026-07-08",8000.0,8000.0,8000.0,8000.0,100],["2026-07-09",8000.0,8000.0,8000.0,8000.0,0],["2026-07-10",8000.0,8000.0,8000.0,8000.0,100],["2026-07-13",8000.0,8100.0,7900.0,8000.0,1600],["2026-07-14",8000.0,8000.0,8000.0,8000.0,0],["2026-07-15",7500.0,7500.0,7500.0,7500.0,300],["2026-07-16",7500.0,8000.0,7500.0,8000.0,8300],["2026-07-17",8000.0,8000.0,8000.0,8000.0,100],["2026-07-20",8000.0,8000.0,7500.0,8000.0,2900],["2026-07-21",7600.0,7900.0,7500.0,7900.0,7200],["2026-07-22",7800.0,7900.0,7800.0,7900.0,2900],["2026-07-23",8000.0,8200.0,8000.0,8200.0,2100],["2026-07-24",8100.0,8100.0,8100.0,8100.0,3200],["2026-07-27",8100.0,8100.0,8100.0,8100.0,0],["2026-07-28",8100.0,8100.0,8100.0,8100.0,0],["2026-07-29",8100.0,8100.0,8100.0,8100.0,0],["2026-07-30",8100.0,8100.0,8100.0,8100.0,0],["2026-07-31",8100.0,8100.0,8100.0,8100.0,0],["2026-08-03",8000.0,8000.0,8000.0,8000.0,100],["2026-08-04",8000.0,8000.0,8000.0,8000.0,0],["2026-08-05",8000.0,8000.0,8000.0,8000.0,0],["2026-08-06",7900.0,8000.0,7900.0,8000.0,500],["2026-08-07",7900.0,8000.0,7900.0,8000.0,500],["2026-08-10",7900.0,8000.0,7900.0,8000.0,1100],["2026-08-11",7900.0,7900.0,7900.0,7900.0,200],["2026-08-12",7900.0,7900.0,7900.0,7900.0,0],["2026-08-13",7900.0,7900.0,7900.0,7900.0,0],["2026-08-14",7900.0,8200.0,7900.0,8200.0,4600],["2026-08-17",7900.0,8000.0,7900.0,8000.0,45100],["2026-08-18",7900.0,7900.0,7900.0,7900.0,7000],["2026-08-19",7600.0,8000.0,7600.0,8000.0,5400],["2026-08-20",8000.0,8000.0,8000.0,8000.0,100],["2026-08-21",8000.0,8000.0,8000.0,8000.0,0],["2026-08-24",8000.0,8000.0,8000.0,8000.0,0],["2026-08-25",8000.0,8000.0,8000.0,8000.0,0],["2026-08-26",8000.0,8000.0,8000.0,8000.0,0],["2026-08-27",8000.0,8000.0,8000.0,8000.0,0],["2026-08-28",8000.0,8300.0,8000.0,8300.0,10500],["2026-09-03",8200.0,8200.0,8200.0,8200.0,2000],["2026-09-04",8200.0,8400.0,8200.0,8400.0,1400],["2026-09-07",8300.0,8300.0,8300.0,8300.0,0],["2026-09-08",8300.0,8300.0,8300.0,8300.0,10800],["2026-09-09",8300.0,8300.0,8300.0,8300.0,0],["2026-09-10",7800.0,8200.0,7500.0,8000.0,7400],["2026-09-11",7800.0,8100.0,7800.0,8100.0,10000],["2026-09-14",8000.0,8000.0,7700.0,8000.0,4800],["2026-09-15",8000.0,8000.0,7900.0,8000.0,15900],["2026-09-16",8000.0,8000.0,8000.0,8000.0,0],["2026-09-17",8000.0,8000.0,8000.0,8000.0,0],["2026-09-18",8000.0,8200.0,7600.0,8200.0,41400],["2026-09-21",8200.0,8200.0,7900.0,8100.0,20100],["2026-09-22",8100.0,8100.0,8100.0,8100.0,43400],["2026-09-23",8100.0,8200.0,8100.0,8200.0,9100],["2026-09-24",8200.0,8200.0,8200.0,8200.0,0],["2026-09-25",8200.0,8200.0,8200.0,8200.0,0],["2026-09-28",7600.0,8200.0,7600.0,8200.0,7100],["2026-09-29",8100.0,8200.0,7700.0,8200.0,7900],["2026-09-30",8200.0,8200.0,8200.0,8200.0,700],["2026-10-01",7700.0,8200.0,7700.0,8200.0,4700],["2026-10-02",7800.0,8100.0,7700.0,8000.0,23500],["2026-10-05",7800.0,8000.0,7800.0,8000.0,5100],["2026-10-06",8000.0,8000.0,8000.0,8000.0,100],["2026-10-07",8000.0,8000.0,8000.0,8000.0,100],["2026-10-08",8000.0,8000.0,8000.0,8000.0,0],["2026-10-09",8000.0,8200.0,8000.0,8200.0,1300],["2026-10-12",8000.0,8100.0,8000.0,8100.0,4600]]}