{"sym":"BMF","index":false,"bars":[["2018-04-16",6359.02,6359.02,6359.02,6359.02,0],["2018-04-17",6359.02,6359.02,6359.02,6359.02,0],["2018-04-18",6359.02,6359.02,6359.02,6359.02,0],["2018-04-19",6359.02,6359.02,6359.02,6359.02,0],["2018-04-20",6359.02,6359.02,6359.02,6359.02,0],["2018-04-23",6359.02,6359.02,6359.02,6359.02,0],["2018-04-24",6359.02,6359.02,6359.02,6359.02,0],["2018-04-26",6359.02,6359.02,6359.02,6359.02,0],["2018-04-27",6507.77,6507.77,6507.77,6507.77,100],["2018-05-02",6693.7,6693.7,6693.7,6693.7,100],["2018-05-03",6954.01,6954.01,6954.01,6954.01,100],["2018-05-04",6879.64,6879.64,6879.64,6879.64,100],["2018-05-07",6507.77,6507.77,6507.77,6507.77,100],["2018-05-08",6619.33,6619.33,6619.33,6619.33,100],["2018-05-09",6619.33,6619.33,6619.33,6619.33,0],["2018-05-10",6619.33,6619.33,6619.33,6619.33,0],["2018-05-11",6619.33,6619.33,6619.33,6619.33,0],["2018-05-14",6619.33,6619.33,6619.33,6619.33,0],["2018-05-15",6619.33,6619.33,6619.33,6619.33,0],["2018-05-16",6879.64,6879.64,6879.64,6879.64,100],["2018-05-17",6879.64,6879.64,6879.64,6879.64,0],["2018-05-18",6879.64,6879.64,6879.64,6879.64,0],["2018-05-21",6879.64,6879.64,6879.64,6879.64,0],["2018-05-22",6879.64,6879.64,6879.64,6879.64,0],["2018-05-23",6879.64,6879.64,6879.64,6879.64,0],["2018-05-24",6879.64,6879.64,6879.64,6879.64,0],["2018-05-25",6879.64,6879.64,6879.64,6879.64,0],["2018-05-28",6879.64,6879.64,6879.64,6879.64,0],["2018-05-29",6879.64,6879.64,6879.64,6879.64,0],["2018-05-30",6879.64,6879.64,6879.64,6879.64,0],["2018-05-31",6879.64,6879.64,6879.64,6879.64,0],["2018-06-01",6879.64,6879.64,6879.64,6879.64,0],["2018-06-04",6879.64,6879.64,6879.64,6879.64,0],["2018-06-05",6879.64,6879.64,6879.64,6879.64,0],["2018-06-06",6879.64,6879.64,6879.64,6879.64,0],["2018-06-07",6879.64,6879.64,6879.64,6879.64,0],["2018-06-08",6879.64,6879.64,6879.64,6879.64,0],["2018-06-11",6879.64,6879.64,6879.64,6879.64,0],["2018-06-12",6879.64,6879.64,6879.64,6879.64,0],["2018-06-13",6879.64,6879.64,6879.64,6879.64,0],["2018-06-14",6879.64,6879.64,6879.64,6879.64,0],["2018-06-15",6879.64,6879.64,6879.64,6879.64,0],["2018-06-18",6879.64,6879.64,6879.64,6879.64,0],["2018-06-19",6879.64,6879.64,6879.64,6879.64,0],["2018-06-20",6879.64,6879.64,6879.64,6879.64,0],["2018-06-21",6879.64,6879.64,6879.64,6879.64,0],["2018-06-22",6879.64,6879.64,6879.64,6879.64,0],["2018-06-25",6879.64,6879.64,6879.64,6879.64,0],["2018-06-26",6879.64,6879.64,6879.64,6879.64,0],["2018-06-27",6879.64,6879.64,6879.64,6879.64,0],["2018-06-28",6879.64,6879.64,6879.64,6879.64,0],["2018-06-29",6879.64,6879.64,6879.64,6879.64,0],["2018-07-02",6879.64,6879.64,6879.64,6879.64,0],["2018-07-03",6879.64,6879.64,6879.64,6879.64,0],["2018-07-04",6879.64,6879.64,6879.64,6879.64,0],["2018-07-05",7288.7,7288.7,7288.7,7288.7,100],["2018-07-06",7288.7,7288.7,7288.7,7288.7,0],["2018-07-09",7288.7,7288.7,7288.7,7288.7,0],["2018-07-10",7288.7,7288.7,7288.7,7288.7,0],["2018-07-11",7288.7,7288.7,7288.7,7288.7,0],["2018-07-12",7288.7,7288.7,7288.7,7288.7,0],["2018-07-13",7288.7,7288.7,7288.7,7288.7,0],["2018-07-16",7288.7,7288.7,7288.7,7288.7,0],["2018-07-17",7437.45,7437.45,7437.45,7437.45,100],["2018-07-18",7437.45,7437.45,7437.45,7437.45,0],["2018-07-19",7437.45,7437.45,7437.45,7437.45,0],["2018-07-20",8553.07,8553.07,8553.07,8553.07,1060900],["2018-07-23",8553.07,8553.07,8553.07,8553.07,0],["2018-07-24",7995.26,7995.26,7995.26,7995.26,100],["2018-07-25",7995.26,7995.26,7995.26,7995.26,0],["2018-07-26",7995.26,7995.26,7995.26,7995.26,0],["2018-07-27",7995.26,7995.26,7995.26,7995.26,0],["2018-07-30",7995.26,7995.26,7995.26,7995.26,0],["2018-07-31",7995.26,7995.26,7995.26,7995.26,0],["2018-08-01",7995.26,7995.26,7995.26,7995.26,0],["2018-08-02",7995.26,7995.26,7995.26,7995.26,0],["2018-08-03",7995.26,7995.26,7995.26,7995.26,0],["2018-08-06",7995.26,7995.26,7995.26,7995.26,0],["2018-08-07",7995.26,7995.26,7995.26,7995.26,0],["2018-08-08",7995.26,7995.26,7995.26,7995.26,0],["2018-08-09",7995.26,7995.26,7995.26,7995.26,0],["2018-08-10",7995.26,7995.26,7995.26,7995.26,0],["2018-08-13",7995.26,7995.26,7995.26,7995.26,0],["2018-08-14",7995.26,7995.26,7995.26,7995.26,0],["2018-08-15",7995.26,7995.26,7995.26,7995.26,0],["2018-08-16",7995.26,7995.26,7995.26,7995.26,0],["2018-08-17",7995.26,7995.26,7995.26,7995.26,0],["2018-08-20",7995.26,7995.26,7995.26,7995.26,0],["2018-08-21",7995.26,7995.26,7995.26,7995.26,0],["2018-08-22",7995.26,7995.26,7995.26,7995.26,0],["2018-08-23",7995.26,7995.26,7995.26,7995.26,0],["2018-08-24",7995.26,7995.26,7995.26,7995.26,0],["2018-08-27",7995.26,7995.26,7995.26,7995.26,0],["2018-08-28",7995.26,7995.26,7995.26,7995.26,0],["2018-08-29",7995.26,7995.26,7995.26,7995.26,0],["2018-08-30",7995.26,7995.26,7995.26,7995.26,0],["2018-08-31",7995.26,7995.26,7995.26,7995.26,0],["2018-09-04",7995.26,7995.26,7995.26,7995.26,0],["2018-09-05",7995.26,7995.26,7995.26,7995.26,0],["2018-09-06",7995.26,7995.26,7995.26,7995.26,0],["2018-09-07",7995.26,7995.26,7995.26,7995.26,0],["2018-09-10",7995.26,7995.26,7995.26,7995.26,0],["2018-09-11",7995.26,7995.26,7995.26,7995.26,0],["2018-09-12",7995.26,7995.26,7995.26,7995.26,0],["2018-09-13",7995.26,7995.26,7995.26,7995.26,0],["2018-09-14",7995.26,7995.26,7995.26,7995.26,0],["2018-09-17",7995.26,7995.26,7995.26,7995.26,0],["2018-09-18",7995.26,7995.26,7995.26,7995.26,0],["2018-09-19",7995.26,7995.26,7995.26,7995.26,0],["2018-09-20",7995.26,7995.26,7995.26,7995.26,0],["2018-09-21",7995.26,7995.26,7995.26,7995.26,0],["2018-09-24",7995.26,7995.26,7995.26,7995.26,0],["2018-09-25",7995.26,7995.26,7995.26,7995.26,0],["2018-09-26",7995.26,7995.26,7995.26,7995.26,0],["2018-09-27",7995.26,7995.26,7995.26,7995.26,0],["2018-09-28",7995.26,7995.26,7995.26,7995.26,0],["2018-10-01",7995.26,7995.26,7995.26,7995.26,0],["2018-10-02",7995.26,7995.26,7995.26,7995.26,0],["2018-10-03",7995.26,7995.26,7995.26,7995.26,0],["2018-10-04",4797.15,4797.15,4797.15,4797.15,100],["2018-10-05",4797.15,4797.15,4797.15,4797.15,0],["2018-10-08",4797.15,4797.15,4797.15,4797.15,0],["2018-10-09",4797.15,4797.15,4797.15,4797.15,0],["2018-10-10",4797.15,4797.15,4797.15,4797.15,0],["2018-10-11",4797.15,4797.15,4797.15,4797.15,0],["2018-10-12",4797.15,4797.15,4797.15,4797.15,0],["2018-10-15",4797.15,4797.15,4797.15,4797.15,0],["2018-10-16",4797.15,4797.15,4797.15,4797.15,0],["2018-10-17",4797.15,4797.15,4797.15,4797.15,0],["2018-10-18",4797.15,4797.15,4797.15,4797.15,0],["2018-10-19",4797.15,4797.15,4797.15,4797.15,0],["2018-10-22",4797.15,4797.15,4797.15,4797.15,0],["2018-10-23",4797.15,4797.15,4797.15,4797.15,0],["2018-10-24",4797.15,4797.15,4797.15,4797.15,0],["2018-10-25",4797.15,4797.15,4797.15,4797.15,0],["2018-10-26",4797.15,4797.15,4797.15,4797.15,100],["2018-10-29",5503.71,5503.71,5503.71,5503.71,100],["2018-10-30",5503.71,5503.71,5503.71,5503.71,0],["2018-10-31",5503.71,5503.71,5503.71,5503.71,0],["2018-11-01",5503.71,5503.71,5503.71,5503.71,0],["2018-11-02",5503.71,5503.71,5503.71,5503.71,0],["2018-11-05",5503.71,5503.71,5503.71,5503.71,0],["2018-11-06",5503.71,5503.71,5503.71,5503.71,0],["2018-11-07",5503.71,5503.71,5503.71,5503.71,0],["2018-11-08",5503.71,5503.71,5503.71,5503.71,0],["2018-11-09",5503.71,5503.71,5503.71,5503.71,0],["2018-11-12",5503.71,5503.71,5503.71,5503.71,0],["2018-11-13",5503.71,5503.71,5503.71,5503.71,0],["2018-11-14",5503.71,5503.71,5503.71,5503.71,0],["2018-11-15",5503.71,5503.71,5503.71,5503.71,0],["2018-11-16",5503.71,5503.71,5503.71,5503.71,0],["2018-11-19",5503.71,5503.71,5503.71,5503.71,0],["2018-11-20",5503.71,5503.71,5503.71,5503.71,0],["2018-11-21",5503.71,5503.71,5503.71,5503.71,0],["2018-11-22",5503.71,5503.71,5503.71,5503.71,0],["2018-11-23",5503.71,5503.71,5503.71,5503.71,0],["2018-11-26",5503.71,5503.71,5503.71,5503.71,0],["2018-11-27",5503.71,5503.71,5503.71,5503.71,0],["2018-11-28",5503.71,5503.71,5503.71,5503.71,0],["2018-11-29",5503.71,5503.71,5503.71,5503.71,0],["2018-11-30",5503.71,5503.71,5503.71,5503.71,0],["2018-12-03",5503.71,5503.71,5503.71,5503.71,0],["2018-12-04",5503.71,5503.71,5503.71,5503.71,0],["2018-12-05",5503.71,5503.71,5503.71,5503.71,0],["2018-12-06",5503.71,5503.71,5503.71,5503.71,0],["2018-12-07",5503.71,5503.71,5503.71,5503.71,0],["2018-12-10",7697.76,7697.76,7697.76,7697.76,100],["2018-12-11",7697.76,7697.76,7697.76,7697.76,0],["2018-12-12",7697.76,7697.76,7697.76,7697.76,0],["2018-12-13",7697.76,7697.76,7697.76,7697.76,0],["2018-12-14",7697.76,7697.76,7697.76,7697.76,0],["2018-12-17",7697.76,7697.76,7697.76,7697.76,0],["2018-12-18",7697.76,7697.76,7697.76,7697.76,0],["2018-12-19",7697.76,7697.76,7697.76,7697.76,0],["2018-12-20",8850.56,8850.56,8850.56,8850.56,100],["2018-12-21",8850.56,8850.56,8850.56,8850.56,0],["2018-12-24",8850.56,8850.56,8850.56,8850.56,0],["2018-12-25",8850.56,8850.56,8850.56,8850.56,0],["2018-12-26",8850.56,8850.56,8850.56,8850.56,0],["2018-12-27",8850.56,8850.56,8850.56,8850.56,0],["2018-12-28",8850.56,8850.56,8850.56,8850.56,0],["2019-01-02",8850.56,8850.56,8850.56,8850.56,0],["2019-01-03",8850.56,8850.56,8850.56,8850.56,0],["2019-01-04",8850.56,8850.56,8850.56,8850.56,0],["2019-01-07",8850.56,8850.56,8850.56,8850.56,0],["2019-01-08",8850.56,8850.56,8850.56,8850.56,0],["2019-01-09",8850.56,8850.56,8850.56,8850.56,0],["2019-01-10",8850.56,8850.56,8850.56,8850.56,0],["2019-01-11",8850.56,8850.56,8850.56,8850.56,0],["2019-01-14",8850.56,8850.56,8850.56,8850.56,0],["2019-01-15",8850.56,8850.56,8850.56,8850.56,0],["2019-01-16",8850.56,8850.56,8850.56,8850.56,0],["2019-01-17",8850.56,8850.56,8850.56,8850.56,0],["2019-01-18",8850.56,8850.56,8850.56,8850.56,0],["2019-01-21",8850.56,8850.56,8850.56,8850.56,0],["2019-01-22",8850.56,8850.56,8850.56,8850.56,0],["2019-01-23",8850.56,8850.56,8850.56,8850.56,0],["2019-01-24",8850.56,8850.56,8850.56,8850.56,0],["2019-01-25",8850.56,8850.56,8850.56,8850.56,0],["2019-01-28",8850.56,8850.56,8850.56,8850.56,0],["2019-01-29",8850.56,8850.56,8850.56,8850.56,0],["2019-01-30",8850.56,8850.56,8850.56,8850.56,0],["2019-01-31",8850.56,8850.56,8850.56,8850.56,0],["2019-02-01",8850.56,8850.56,8850.56,8850.56,0],["2019-02-11",8850.56,8850.56,8850.56,8850.56,0],["2019-02-12",8850.56,8850.56,8850.56,8850.56,0],["2019-02-13",8850.56,8850.56,8850.56,8850.56,0],["2019-02-14",8850.56,8850.56,8850.56,8850.56,0],["2019-02-15",8850.56,8850.56,8850.56,8850.56,0],["2019-02-18",8850.56,8850.56,8850.56,8850.56,0],["2019-02-19",8850.56,8850.56,8850.56,8850.56,0],["2019-02-20",8850.56,8850.56,8850.56,8850.56,0],["2019-02-21",8850.56,8850.56,8850.56,8850.56,0],["2019-02-22",8850.56,8850.56,8850.56,8850.56,0],["2019-02-25",8850.56,8850.56,8850.56,8850.56,0],["2019-02-26",8850.56,8850.56,8850.56,8850.56,0],["2019-02-27",8850.56,8850.56,8850.56,8850.56,0],["2019-02-28",8850.56,8850.56,8850.56,8850.56,0],["2019-03-01",8850.56,8850.56,8850.56,8850.56,0],["2019-03-04",8850.56,8850.56,8850.56,8850.56,0],["2019-03-05",8850.56,8850.56,8850.56,8850.56,0],["2019-03-06",8850.56,8850.56,8850.56,8850.56,0],["2019-03-07",8850.56,8850.56,8850.56,8850.56,0],["2019-03-08",8850.56,8850.56,8850.56,8850.56,0],["2019-03-11",8850.56,8850.56,8850.56,8850.56,0],["2019-03-12",8850.56,8850.56,8850.56,8850.56,0],["2019-03-13",8850.56,8850.56,8850.56,8850.56,0],["2019-03-14",8850.56,8850.56,8850.56,8850.56,0],["2019-03-15",8850.56,8850.56,8850.56,8850.56,0],["2019-03-18",8850.56,8850.56,8850.56,8850.56,0],["2019-03-19",8850.56,8850.56,8850.56,8850.56,0],["2019-03-20",8850.56,8850.56,8850.56,8850.56,0],["2019-03-21",8850.56,8850.56,8850.56,8850.56,0],["2019-03-22",8850.56,8850.56,8850.56,8850.56,0],["2019-03-25",8850.56,8850.56,8850.56,8850.56,0],["2019-03-26",8850.56,8850.56,8850.56,8850.56,0],["2019-03-27",8850.56,8850.56,8850.56,8850.56,0],["2019-03-28",8850.56,8850.56,8850.56,8850.56,0],["2019-03-29",8850.56,8850.56,8850.56,8850.56,0],["2019-04-01",8850.56,8850.56,8850.56,8850.56,0],["2019-04-02",8850.56,8850.56,8850.56,8850.56,0],["2019-04-03",8850.56,8850.56,8850.56,8850.56,0],["2019-04-04",8850.56,8850.56,8850.56,8850.56,0],["2019-04-05",8850.56,8850.56,8850.56,8850.56,0],["2019-04-08",8850.56,8850.56,8850.56,8850.56,0],["2019-04-09",8850.56,8850.56,8850.56,8850.56,0],["2019-04-10",12385.55,12385.55,12385.55,12385.55,100],["2019-04-11",12385.55,12385.55,12385.55,12385.55,0],["2019-04-12",12385.55,12385.55,12385.55,12385.55,0],["2019-04-16",12385.55,12385.55,12385.55,12385.55,0],["2019-04-17",12385.55,12385.55,12385.55,12385.55,0],["2019-04-18",12385.55,12385.55,12385.55,12385.55,0],["2019-04-19",12385.55,12385.55,12385.55,12385.55,0],["2019-04-22",12385.55,12385.55,12385.55,12385.55,0],["2019-04-23",12385.55,12385.55,12385.55,12385.55,0],["2019-04-24",12385.55,12385.55,12385.55,12385.55,0],["2019-04-25",12385.55,12385.55,12385.55,12385.55,0],["2019-04-26",12385.55,12385.55,12385.55,12385.55,0],["2019-05-02",12385.55,12385.55,12385.55,12385.55,0],["2019-05-03",12385.55,12385.55,12385.55,12385.55,0],["2019-05-06",12385.55,12385.55,12385.55,12385.55,0],["2019-05-07",12385.55,12385.55,12385.55,12385.55,0],["2019-05-08",10552.6,10552.6,10552.6,10552.6,2100],["2019-05-09",10552.6,10552.6,10552.6,10552.6,0],["2019-05-10",10552.6,10552.6,10552.6,10552.6,0],["2019-05-13",10552.6,10552.6,10552.6,10552.6,0],["2019-05-14",10552.6,10552.6,10552.6,10552.6,0],["2019-05-15",10552.6,10552.6,10552.6,10552.6,0],["2019-05-16",10552.6,10552.6,10552.6,10552.6,0],["2019-05-17",10552.6,10552.6,10552.6,10552.6,0],["2019-05-20",10552.6,10552.6,10552.6,10552.6,0],["2019-05-21",10552.6,10552.6,10552.6,10552.6,0],["2019-05-22",10552.6,10552.6,10552.6,10552.6,0],["2019-05-23",10552.6,10552.6,10552.6,10552.6,0],["2019-05-24",10552.6,10552.6,10552.6,10552.6,0],["2019-05-27",10552.6,10552.6,10552.6,10552.6,0],["2019-05-28",10552.6,10552.6,10552.6,10552.6,0],["2019-05-29",10552.6,10552.6,10552.6,10552.6,0],["2019-05-30",10552.6,10552.6,10552.6,10552.6,0],["2019-05-31",10552.6,10552.6,10552.6,10552.6,0],["2019-06-03",10552.6,10552.6,10552.6,10552.6,0],["2019-06-04",10552.6,10552.6,10552.6,10552.6,0],["2019-06-05",10552.6,10552.6,10552.6,10552.6,0],["2019-06-06",10552.6,10552.6,10552.6,10552.6,0],["2019-06-07",10552.6,10552.6,10552.6,10552.6,0],["2019-06-10",10552.6,10552.6,10552.6,10552.6,0],["2019-06-11",10552.6,10552.6,10552.6,10552.6,0],["2019-06-12",10552.6,10552.6,10552.6,10552.6,3420],["2019-06-13",10552.6,10552.6,10552.6,10552.6,0],["2019-06-14",10552.6,10552.6,10552.6,10552.6,0],["2019-06-17",10552.6,10552.6,10552.6,10552.6,0],["2019-06-18",10552.6,10552.6,10552.6,10552.6,0],["2019-06-19",10552.6,10552.6,10552.6,10552.6,0],["2019-06-20",10552.6,10552.6,10552.6,10552.6,0],["2019-06-21",10552.6,10552.6,10552.6,10552.6,8380],["2019-06-24",10552.6,10552.6,10552.6,10552.6,0],["2019-06-25",10552.6,10552.6,10552.6,10552.6,0],["2019-06-26",10552.6,10552.6,10552.6,10552.6,0],["2019-06-27",10552.6,10552.6,10552.6,10552.6,0],["2019-06-28",10552.6,10552.6,10552.6,10552.6,0],["2019-07-01",10552.6,10552.6,10552.6,10552.6,0],["2019-07-02",10552.6,10552.6,10552.6,10552.6,0],["2019-07-03",10552.6,10552.6,10552.6,10552.6,0],["2019-07-04",10552.6,10552.6,10552.6,10552.6,0],["2019-07-05",8981.49,8981.49,8981.49,8981.49,100],["2019-07-08",7646.05,7646.05,7646.05,7646.05,100],["2019-07-09",6572.46,6572.46,6572.46,6572.46,100],["2019-07-10",6572.46,6572.46,6572.46,6572.46,0],["2019-07-11",6572.46,6572.46,6572.46,6572.46,16860],["2019-07-12",6677.2,6677.2,6677.2,6677.2,100],["2019-07-15",6677.2,6677.2,6677.2,6677.2,0],["2019-07-16",7672.23,7672.23,5786.91,5786.91,2900],["2019-07-17",7672.23,7672.23,7672.23,7672.23,183600],["2019-07-18",7672.23,7672.23,7672.23,7672.23,0],["2019-07-19",6677.2,6677.2,6546.28,6546.28,16800],["2019-07-22",7646.05,7646.05,7646.05,7646.05,100],["2019-07-23",8745.82,8745.82,7646.05,7646.05,200],["2019-07-24",8195.94,8195.94,8195.94,8195.94,0],["2019-07-25",8195.94,8195.94,8195.94,8195.94,0],["2019-07-26",9400.45,9400.45,6991.42,6991.42,600],["2019-07-29",6677.2,6677.2,6677.2,6677.2,400],["2019-07-30",6808.13,6808.13,6808.13,6808.13,400],["2019-07-31",6808.13,6808.13,6808.13,6808.13,1100],["2019-08-01",6677.2,6677.2,6677.2,6677.2,100],["2019-08-02",6677.2,6677.2,6677.2,6677.2,0],["2019-08-05",5839.28,5839.28,5839.28,5839.28,100],["2019-08-06",6677.2,6677.2,5184.65,5184.65,300],["2019-08-07",5289.39,7096.16,5289.39,7096.16,900],["2019-08-08",5813.09,5891.65,5786.91,5786.91,196901],["2019-08-09",4975.17,4975.17,4975.17,4975.17,100],["2019-08-12",5708.35,5708.35,5708.35,5708.35,100],["2019-08-13",4975.17,6546.28,4975.17,6520.09,900],["2019-08-14",5655.98,7043.79,5655.98,7043.79,4490],["2019-08-15",5629.8,5629.8,5603.61,5603.61,2100],["2019-08-16",4765.69,4765.69,4765.69,4765.69,100],["2019-08-19",5472.69,5472.69,5472.69,5472.69,200],["2019-08-20",5944.02,5944.02,5944.02,5944.02,100],["2019-08-21",5629.8,5629.8,5629.8,5629.8,2000],["2019-08-22",6389.16,6389.16,6389.16,6389.16,100],["2019-08-23",5446.5,5446.5,5446.5,5446.5,100],["2019-08-26",4634.76,4634.76,4634.76,4634.76,3890],["2019-08-27",5315.58,5315.58,5315.58,5315.58,100],["2019-08-28",4739.5,6101.13,4739.5,6101.13,14000],["2019-08-29",6677.2,6677.2,6101.13,6127.31,2600],["2019-08-30",6415.35,6415.35,6415.35,6415.35,0],["2019-09-03",6153.5,6153.5,5655.98,5655.98,1400],["2019-09-04",5760.72,6808.13,5629.8,6808.13,7000],["2019-09-05",7227.09,7227.09,7227.09,7227.09,251000],["2019-09-06",7227.09,7227.09,7227.09,7227.09,0],["2019-09-09",7227.09,7227.09,7227.09,7227.09,0],["2019-09-10",6153.5,6153.5,6153.5,6153.5,500],["2019-09-11",6153.5,6153.5,6153.5,6153.5,0],["2019-09-12",6153.5,6153.5,6153.5,6153.5,0],["2019-09-13",6153.5,6153.5,6153.5,6153.5,0],["2019-09-16",6153.5,6153.5,6153.5,6153.5,0],["2019-09-17",6153.5,6153.5,6153.5,6153.5,0],["2019-09-18",5237.02,5237.02,5237.02,5237.02,100],["2019-09-19",5237.02,5237.02,5237.02,5237.02,0],["2019-09-20",5237.02,5237.02,5237.02,5237.02,0],["2019-09-23",5237.02,5237.02,5237.02,5237.02,0],["2019-09-24",5237.02,5237.02,5237.02,5237.02,0],["2019-09-25",5237.02,5237.02,5237.02,5237.02,0],["2019-09-26",6022.57,6022.57,6022.57,6022.57,100],["2019-09-27",6022.57,6022.57,6022.57,6022.57,0],["2019-09-30",5394.13,5394.13,5394.13,5394.13,100],["2019-10-01",5394.13,5394.13,5394.13,5394.13,0],["2019-10-02",5394.13,5394.13,5394.13,5394.13,0],["2019-10-03",6179.68,6179.68,6179.68,6179.68,100],["2019-10-04",6179.68,6179.68,6179.68,6179.68,0],["2019-10-07",5263.21,5263.21,5263.21,5263.21,100],["2019-10-08",5263.21,5263.21,5263.21,5263.21,0],["2019-10-09",4870.43,4870.43,4870.43,4870.43,100],["2019-10-10",4870.43,4870.43,4870.43,4870.43,100],["2019-10-11",5577.43,5577.43,5577.43,5577.43,100],["2019-10-14",5577.43,5577.43,5577.43,5577.43,0],["2019-10-15",5577.43,5577.43,5577.43,5577.43,0],["2019-10-16",5891.65,5996.39,5891.65,5996.39,200],["2019-10-17",5944.02,5944.02,5944.02,5944.02,0],["2019-10-18",5315.58,5315.58,5315.58,5315.58,100],["2019-10-21",5315.58,5315.58,5315.58,5315.58,800],["2019-10-22",5760.72,5760.72,5734.54,5734.54,1300],["2019-10-23",5760.72,5760.72,5760.72,5760.72,4200],["2019-10-24",5760.72,5760.72,5760.72,5760.72,17500],["2019-10-25",5263.21,5263.21,5263.21,5263.21,100],["2019-10-28",5263.21,5263.21,5263.21,5263.21,0],["2019-10-29",5263.21,5263.21,5263.21,5263.21,0],["2019-10-30",5263.21,5263.21,5263.21,5263.21,0],["2019-10-31",4922.8,5760.72,4922.8,5760.72,300],["2019-11-01",5394.13,5394.13,5394.13,5394.13,0],["2019-11-04",5394.13,5394.13,5394.13,5394.13,0],["2019-11-05",5394.13,5394.13,5394.13,5394.13,0],["2019-11-06",5394.13,5394.13,5394.13,5394.13,0],["2019-11-07",5394.13,5394.13,5394.13,5394.13,0],["2019-11-08",5394.13,5394.13,5394.13,5394.13,0],["2019-11-11",5498.87,5498.87,5498.87,5498.87,600],["2019-11-12",5498.87,5498.87,5498.87,5498.87,0],["2019-11-13",5498.87,5498.87,5498.87,5498.87,0],["2019-11-14",5498.87,5498.87,5498.87,5498.87,0],["2019-11-15",5498.87,5498.87,5498.87,5498.87,0],["2019-11-18",5498.87,5498.87,5498.87,5498.87,0],["2019-11-19",5498.87,5498.87,5498.87,5498.87,0],["2019-11-20",5498.87,5498.87,5498.87,5498.87,0],["2019-11-21",5498.87,5498.87,5498.87,5498.87,0],["2019-11-22",5498.87,5498.87,5498.87,5498.87,0],["2019-11-25",5498.87,5498.87,5498.87,5498.87,0],["2019-11-26",5498.87,5498.87,5498.87,5498.87,0],["2019-11-27",5498.87,5498.87,5498.87,5498.87,0],["2019-11-28",5498.87,5498.87,5498.87,5498.87,0],["2019-11-29",5498.87,5498.87,5498.87,5498.87,0],["2019-12-02",6022.57,6022.57,6022.57,6022.57,200],["2019-12-03",6022.57,6022.57,6022.57,6022.57,0],["2019-12-04",5263.21,5498.87,5263.21,5498.87,1000],["2019-12-05",5472.69,5472.69,5472.69,5472.69,0],["2019-12-06",5472.69,5472.69,5472.69,5472.69,0],["2019-12-09",5472.69,5472.69,5472.69,5472.69,0],["2019-12-10",5498.87,5498.87,5498.87,5498.87,500],["2019-12-11",5498.87,5498.87,5498.87,5498.87,500],["2019-12-12",5498.87,5498.87,5498.87,5498.87,0],["2019-12-13",5498.87,5498.87,5498.87,5498.87,0],["2019-12-16",5498.87,5498.87,5498.87,5498.87,0],["2019-12-17",5498.87,5498.87,5498.87,5498.87,0],["2019-12-18",5498.87,5498.87,5498.87,5498.87,0],["2019-12-19",5498.87,5498.87,5498.87,5498.87,0],["2019-12-20",5498.87,5498.87,5498.87,5498.87,0],["2019-12-23",5498.87,5498.87,5498.87,5498.87,0],["2019-12-24",5498.87,5498.87,5498.87,5498.87,0],["2019-12-25",5498.87,5498.87,5498.87,5498.87,0],["2019-12-26",5498.87,5498.87,5498.87,5498.87,0],["2019-12-27",5498.87,5498.87,5498.87,5498.87,0],["2019-12-30",5498.87,5498.87,5498.87,5498.87,0],["2019-12-31",5498.87,5498.87,5498.87,5498.87,0],["2020-01-02",5498.87,5498.87,5498.87,5498.87,0],["2020-01-03",5498.87,5498.87,5498.87,5498.87,0],["2020-01-06",5498.87,5498.87,5498.87,5498.87,0],["2020-01-07",5498.87,5498.87,5498.87,5498.87,0],["2020-01-08",5498.87,5498.87,5498.87,5498.87,0],["2020-01-09",5237.02,5237.02,5237.02,5237.02,100],["2020-01-10",5237.02,5237.02,5237.02,5237.02,0],["2020-01-13",5237.02,5237.02,5237.02,5237.02,0],["2020-01-14",5237.02,5237.02,5237.02,5237.02,0],["2020-01-15",5237.02,5237.02,5237.02,5237.02,0],["2020-01-16",5237.02,5237.02,5237.02,5237.02,600],["2020-01-17",5498.87,5498.87,5498.87,5498.87,700],["2020-01-20",5498.87,5498.87,5498.87,5498.87,700],["2020-01-21",5237.02,5237.02,5237.02,5237.02,100],["2020-01-22",5001.35,5001.35,5001.35,5001.35,100],["2020-01-30",5001.35,5001.35,5001.35,5001.35,0],["2020-01-31",5001.35,5001.35,5001.35,5001.35,0],["2020-02-03",5001.35,5001.35,5001.35,5001.35,0],["2020-02-04",5001.35,5001.35,5001.35,5001.35,0],["2020-02-05",5001.35,5001.35,5001.35,5001.35,0],["2020-02-06",4608.58,4608.58,4608.58,4608.58,100],["2020-02-07",5237.02,5237.02,5237.02,5237.02,600],["2020-02-10",5237.02,5237.02,5237.02,5237.02,800],["2020-02-11",5446.5,5446.5,5446.5,5446.5,100],["2020-02-12",5001.35,5001.35,5001.35,5001.35,100],["2020-02-13",5001.35,5001.35,5001.35,5001.35,0],["2020-02-14",5001.35,5001.35,5001.35,5001.35,0],["2020-02-17",5001.35,5001.35,5001.35,5001.35,0],["2020-02-18",5001.35,5001.35,5001.35,5001.35,0],["2020-02-19",5472.69,5472.69,5472.69,5472.69,100],["2020-02-20",5106.09,5498.87,5106.09,5498.87,1100],["2020-02-21",5498.87,5498.87,5263.21,5289.39,2100],["2020-02-24",5394.13,5394.13,5394.13,5394.13,200],["2020-02-25",5394.13,5394.13,5394.13,5394.13,100],["2020-02-26",5367.95,5367.95,5367.95,5367.95,700],["2020-02-27",5367.95,5367.95,5315.58,5315.58,800],["2020-02-28",5341.76,5341.76,5237.02,5237.02,900],["2020-03-02",5498.87,5498.87,5263.21,5263.21,900],["2020-03-03",5263.21,5263.21,5263.21,5263.21,900],["2020-03-04",5263.21,5263.21,5263.21,5263.21,0],["2020-03-05",5237.02,5237.02,5237.02,5237.02,500],["2020-03-06",5237.02,5237.02,5237.02,5237.02,0],["2020-03-09",5237.02,5237.02,5237.02,5237.02,0],["2020-03-10",4765.69,4765.69,4765.69,4765.69,100],["2020-03-11",4765.69,4765.69,4765.69,4765.69,100],["2020-03-12",4765.69,4765.69,4765.69,4765.69,0],["2020-03-13",4713.32,4713.32,4713.32,4713.32,100],["2020-03-16",4713.32,4713.32,4713.32,4713.32,0],["2020-03-17",4006.32,4006.32,4006.32,4006.32,100],["2020-03-18",4006.32,4582.39,4006.32,4582.39,200],["2020-03-19",3665.91,3665.91,3665.91,3665.91,100],["2020-03-20",3116.03,3116.03,3116.03,3116.03,100],["2020-03-23",3561.17,3561.17,3561.17,3561.17,3600],["2020-03-24",3063.66,4084.88,3063.66,4084.88,400],["2020-03-25",3718.28,3718.28,3718.28,3718.28,0],["2020-03-26",3718.28,3718.28,3718.28,3718.28,0],["2020-03-27",4241.99,4241.99,4241.99,4241.99,100],["2020-03-30",4241.99,4241.99,4241.99,4241.99,0],["2020-03-31",3639.73,3665.91,3613.54,3613.54,2600],["2020-04-01",3116.03,4163.43,3116.03,4163.43,200],["2020-04-03",3116.03,3299.32,3116.03,3299.32,2100],["2020-04-06",3770.65,3770.65,3770.65,3770.65,1000],["2020-04-07",3246.95,3796.84,3246.95,3351.69,700],["2020-04-08",3273.14,3665.91,3273.14,3665.91,200],["2020-04-09",2985.1,3849.21,2985.1,3849.21,200],["2020-04-10",3220.77,3220.77,3220.77,3220.77,100],["2020-04-13",3665.91,3665.91,3665.91,3665.91,1100],["2020-04-14",3325.51,3325.51,3325.51,3325.51,100],["2020-04-15",3770.65,3823.02,3770.65,3823.02,300],["2020-04-16",3351.69,3796.84,3351.69,3796.84,300],["2020-04-17",4058.69,4058.69,4058.69,4058.69,1500],["2020-04-20",4058.69,4189.62,4058.69,4189.62,300],["2020-04-21",4137.25,4189.62,4137.25,4189.62,500],["2020-04-22",3587.36,4294.36,3587.36,4294.36,300],["2020-04-23",3456.43,3456.43,3456.43,3456.43,100],["2020-04-24",3456.43,3456.43,3456.43,3456.43,0],["2020-04-27",3953.95,3953.95,3953.95,3953.95,100],["2020-04-28",3377.88,3377.88,3377.88,3377.88,100],["2020-04-29",3875.4,3875.4,3875.4,3875.4,1100],["2020-05-04",3534.99,3534.99,3534.99,3534.99,100],["2020-05-05",3534.99,3534.99,3534.99,3534.99,0],["2020-05-06",3534.99,3534.99,3534.99,3534.99,0],["2020-05-07",3534.99,3534.99,3534.99,3534.99,0],["2020-05-08",3927.77,4058.69,3927.77,4058.69,400],["2020-05-11",4189.62,4634.76,4189.62,4634.76,3900],["2020-05-12",4084.88,4084.88,4084.88,4084.88,100],["2020-05-13",4687.13,4687.13,4687.13,4687.13,300],["2020-05-14",4032.51,4032.51,4032.51,4032.51,100],["2020-05-15",4634.76,4634.76,4634.76,4634.76,100],["2020-05-18",4634.76,4634.76,4634.76,4634.76,0],["2020-05-19",5289.39,5289.39,5289.39,5289.39,100],["2020-05-20",5289.39,5289.39,5289.39,5289.39,0],["2020-05-21",5289.39,5289.39,5289.39,5289.39,0],["2020-05-22",5289.39,5289.39,5289.39,5289.39,0],["2020-05-25",5289.39,5289.39,5289.39,5289.39,0],["2020-05-26",4503.84,4530.02,4503.84,4530.02,2200],["2020-05-27",4503.84,4503.84,4503.84,4503.84,0],["2020-05-28",4503.84,4503.84,4503.84,4503.84,0],["2020-05-29",4503.84,4503.84,4503.84,4503.84,0],["2020-06-01",4739.5,4739.5,4503.84,4503.84,600],["2020-06-02",4713.32,4713.32,4713.32,4713.32,1000],["2020-06-03",4608.58,4608.58,4084.88,4084.88,2400],["2020-06-04",4477.65,4477.65,4477.65,4477.65,0],["2020-06-05",4477.65,4477.65,4477.65,4477.65,0],["2020-06-08",4477.65,4477.65,4477.65,4477.65,0],["2020-06-09",4477.65,4477.65,4477.65,4477.65,0],["2020-06-10",4477.65,4477.65,4477.65,4477.65,0],["2020-06-11",4477.65,4477.65,4477.65,4477.65,0],["2020-06-12",4477.65,4477.65,4477.65,4477.65,0],["2020-06-15",4477.65,4477.65,4477.65,4477.65,0],["2020-06-16",4477.65,4477.65,4477.65,4477.65,0],["2020-06-17",4477.65,4477.65,4477.65,4477.65,0],["2020-06-18",4477.65,4477.65,4477.65,4477.65,0],["2020-06-19",4477.65,4477.65,4477.65,4477.65,0],["2020-06-22",3980.14,3980.14,3980.14,3980.14,500],["2020-06-23",3980.14,3980.14,3980.14,3980.14,100],["2020-06-24",3980.14,3980.14,3980.14,3980.14,0],["2020-06-25",3980.14,3980.14,3980.14,3980.14,0],["2020-06-26",3980.14,3980.14,3980.14,3980.14,0],["2020-06-29",3980.14,3980.14,3980.14,3980.14,0],["2020-06-30",3980.14,3980.14,3980.14,3980.14,0],["2020-07-01",3980.14,3980.14,3980.14,3980.14,0],["2020-07-02",3980.14,3980.14,3980.14,3980.14,0],["2020-07-03",3980.14,3980.14,3980.14,3980.14,0],["2020-07-06",3980.14,3980.14,3980.14,3980.14,0],["2020-07-07",3980.14,3980.14,3980.14,3980.14,0],["2020-07-08",3980.14,3980.14,3980.14,3980.14,0],["2020-07-09",3980.14,3980.14,3980.14,3980.14,0],["2020-07-10",4556.21,4556.21,4556.21,4556.21,100],["2020-07-13",4556.21,4556.21,4556.21,4556.21,0],["2020-07-14",4556.21,4556.21,4556.21,4556.21,0],["2020-07-15",4556.21,4556.21,4556.21,4556.21,0],["2020-07-16",4556.21,4556.21,4556.21,4556.21,0],["2020-07-17",4556.21,4556.21,4556.21,4556.21,0],["2020-07-20",4556.21,4556.21,4556.21,4556.21,0],["2020-07-21",4556.21,4556.21,4556.21,4556.21,0],["2020-07-22",4556.21,4556.21,4556.21,4556.21,0],["2020-07-23",4556.21,4556.21,4556.21,4556.21,0],["2020-07-24",4556.21,4556.21,4556.21,4556.21,0],["2020-07-27",3927.77,3927.77,3875.4,3875.4,200],["2020-07-28",3901.58,3901.58,3901.58,3901.58,0],["2020-07-29",3901.58,3901.58,3901.58,3901.58,0],["2020-07-30",3901.58,3901.58,3901.58,3901.58,0],["2020-07-31",3901.58,3901.58,3901.58,3901.58,0],["2020-08-03",3377.88,3927.77,3325.51,3927.77,3300],["2020-08-04",3744.47,3744.47,3744.47,3744.47,500],["2020-08-05",3744.47,3744.47,3744.47,3744.47,0],["2020-08-06",4189.62,4294.36,4189.62,4294.36,500],["2020-08-07",3980.14,3980.14,3927.77,3927.77,500],["2020-08-10",4425.28,4425.28,4425.28,4425.28,100],["2020-08-11",3875.4,3875.4,3875.4,3875.4,100],["2020-08-12",3875.4,3875.4,3875.4,3875.4,0],["2020-08-13",3875.4,3875.4,3875.4,3875.4,0],["2020-08-14",3875.4,3875.4,3875.4,3875.4,0],["2020-08-17",3875.4,3875.4,3875.4,3875.4,0],["2020-08-18",3875.4,3875.4,3875.4,3875.4,0],["2020-08-19",3875.4,3875.4,3875.4,3875.4,0],["2020-08-20",3875.4,3875.4,3875.4,3875.4,0],["2020-08-21",3927.77,3927.77,3927.77,3927.77,100],["2020-08-24",4058.69,4058.69,4058.69,4058.69,1300],["2020-08-25",4058.69,4058.69,4058.69,4058.69,0],["2020-08-26",4058.69,4058.69,4058.69,4058.69,0],["2020-08-27",4058.69,4058.69,4058.69,4058.69,0],["2020-08-28",4058.69,4058.69,4058.69,4058.69,1200],["2020-08-31",4058.69,4058.69,4058.69,4058.69,300],["2020-09-01",4058.69,4058.69,4058.69,4058.69,0],["2020-09-03",4058.69,4058.69,4058.69,4058.69,0],["2020-09-04",4058.69,4058.69,4058.69,4058.69,0],["2020-09-07",4320.54,4320.54,4320.54,4320.54,100],["2020-09-08",4320.54,4320.54,4320.54,4320.54,0],["2020-09-09",4320.54,4320.54,4320.54,4320.54,0],["2020-09-10",4320.54,4320.54,4320.54,4320.54,0],["2020-09-11",4320.54,4320.54,4320.54,4320.54,0],["2020-09-14",4320.54,4320.54,4320.54,4320.54,0],["2020-09-15",4320.54,4320.54,4320.54,4320.54,0],["2020-09-16",4320.54,4320.54,4320.54,4320.54,0],["2020-09-17",4320.54,4320.54,4320.54,4320.54,0],["2020-09-18",4320.54,4320.54,4320.54,4320.54,0],["2020-09-21",4320.54,4320.54,4320.54,4320.54,0],["2020-09-22",4320.54,4320.54,4320.54,4320.54,200],["2020-09-23",4320.54,4320.54,4320.54,4320.54,0],["2020-09-24",4320.54,4320.54,4320.54,4320.54,100],["2020-09-25",4320.54,4320.54,4320.54,4320.54,0],["2020-09-28",4320.54,4320.54,4320.54,4320.54,0],["2020-09-29",4634.76,4634.76,4634.76,4634.76,100],["2020-09-30",4634.76,4634.76,4634.76,4634.76,0],["2020-10-01",4634.76,4634.76,4634.76,4634.76,0],["2020-10-02",4634.76,4634.76,4634.76,4634.76,0],["2020-10-05",4634.76,4634.76,4634.76,4634.76,0],["2020-10-06",4634.76,4634.76,4634.76,4634.76,0],["2020-10-07",4634.76,4634.76,4634.76,4634.76,0],["2020-10-08",4634.76,4634.76,4634.76,4634.76,0],["2020-10-09",4634.76,4634.76,4634.76,4634.76,0],["2020-10-12",4634.76,4634.76,4634.76,4634.76,0],["2020-10-13",4634.76,4634.76,4634.76,4634.76,0],["2020-10-14",4634.76,4634.76,4634.76,4634.76,0],["2020-10-15",4634.76,4634.76,4634.76,4634.76,0],["2020-10-16",4634.76,4634.76,4634.76,4634.76,0],["2020-10-19",4634.76,4634.76,4634.76,4634.76,0],["2020-10-20",4634.76,4634.76,4634.76,4634.76,0],["2020-10-21",4634.76,4634.76,4634.76,4634.76,0],["2020-10-22",4634.76,4634.76,4634.76,4634.76,0],["2020-10-23",4634.76,4634.76,4634.76,4634.76,0],["2020-10-26",4634.76,4634.76,4634.76,4634.76,0],["2020-10-27",4634.76,4634.76,4634.76,4634.76,0],["2020-10-28",4634.76,4634.76,4634.76,4634.76,0],["2020-10-29",4634.76,4634.76,4634.76,4634.76,0],["2020-10-30",4634.76,4634.76,4634.76,4634.76,0],["2020-11-02",4634.76,4634.76,4634.76,4634.76,0],["2020-11-03",4634.76,4634.76,4634.76,4634.76,0],["2020-11-04",4634.76,4634.76,4634.76,4634.76,0],["2020-11-05",4634.76,4634.76,4634.76,4634.76,0],["2020-11-06",6467.72,6467.72,6467.72,6467.72,100],["2020-11-09",6467.72,6467.72,6467.72,6467.72,0],["2020-11-10",6467.72,6467.72,6467.72,6467.72,0],["2020-11-11",6467.72,6467.72,6467.72,6467.72,0],["2020-11-12",6467.72,6467.72,6467.72,6467.72,0],["2020-11-13",5498.87,5498.87,5498.87,5498.87,100],["2020-11-16",4687.13,6310.61,4687.13,6310.61,400],["2020-11-17",6284.42,6284.42,6284.42,6284.42,100],["2020-11-18",5341.76,5341.76,5341.76,5341.76,100],["2020-11-19",6127.31,6127.31,6127.31,6127.31,100],["2020-11-20",6127.31,6127.31,6127.31,6127.31,0],["2020-11-23",7043.79,7043.79,7043.79,7043.79,100],["2020-11-24",7043.79,7043.79,7043.79,7043.79,0],["2020-11-25",7043.79,7043.79,7043.79,7043.79,0],["2020-11-26",7043.79,7043.79,7043.79,7043.79,0],["2020-11-27",7043.79,7043.79,7043.79,7043.79,0],["2020-11-30",7043.79,7043.79,7043.79,7043.79,0],["2020-12-01",7043.79,7043.79,7043.79,7043.79,0],["2020-12-02",7043.79,7043.79,7043.79,7043.79,0],["2020-12-03",5996.39,5996.39,5996.39,5996.39,1000],["2020-12-04",5996.39,5996.39,5996.39,5996.39,0],["2020-12-07",5996.39,5996.39,5996.39,5996.39,0],["2020-12-08",5708.35,5708.35,5708.35,5708.35,2100],["2020-12-09",5708.35,5708.35,5708.35,5708.35,0],["2020-12-10",5708.35,5708.35,5708.35,5708.35,0],["2020-12-11",5708.35,5708.35,5708.35,5708.35,0],["2020-12-14",6546.28,6546.28,6546.28,6546.28,100],["2020-12-15",5577.43,5577.43,5577.43,5577.43,4000],["2020-12-16",5577.43,5577.43,5577.43,5577.43,0],["2020-12-17",5577.43,5577.43,5577.43,5577.43,0],["2020-12-18",5577.43,5577.43,5577.43,5577.43,0],["2020-12-21",5577.43,5577.43,5577.43,5577.43,0],["2020-12-22",5577.43,5577.43,5577.43,5577.43,0],["2020-12-23",4765.69,4765.69,4765.69,4765.69,1000],["2020-12-24",5472.69,5472.69,5472.69,5472.69,100],["2020-12-25",5472.69,5472.69,5472.69,5472.69,0],["2020-12-28",5237.02,5237.02,5237.02,5237.02,200],["2020-12-29",5237.02,5237.02,5237.02,5237.02,0],["2020-12-30",5237.02,5237.02,5237.02,5237.02,0],["2020-12-31",5237.02,5237.02,5237.02,5237.02,0],["2021-01-04",6022.57,6022.57,6022.57,6022.57,100],["2021-01-05",6022.57,6022.57,6022.57,6022.57,0],["2021-01-06",5237.02,5237.02,5158.47,5237.02,1800],["2021-01-07",4503.84,4503.84,4503.84,4503.84,500],["2021-01-08",5158.47,5158.47,5158.47,5158.47,100],["2021-01-11",5158.47,5158.47,5158.47,5158.47,0],["2021-01-12",4556.21,4556.21,4556.21,4556.21,4500],["2021-01-13",4582.39,4608.58,4556.21,4556.21,17900],["2021-01-14",4608.58,4608.58,4556.21,4556.21,5400],["2021-01-15",4556.21,5184.65,4006.32,5184.65,5000],["2021-01-18",4713.32,4713.32,4713.32,4713.32,500],["2021-01-19",4451.47,4451.47,4451.47,4451.47,500],["2021-01-20",4713.32,4713.32,4477.65,4477.65,400],["2021-01-21",4530.02,4530.02,4530.02,4530.02,0],["2021-01-22",4530.02,4530.02,4530.02,4530.02,0],["2021-01-25",4530.02,4530.02,4530.02,4530.02,0],["2021-01-26",4477.65,4477.65,4451.47,4451.47,1600],["2021-01-27",4451.47,4451.47,4451.47,4451.47,4300],["2021-01-28",4451.47,4451.47,4451.47,4451.47,0],["2021-01-29",4320.54,4451.47,4320.54,4451.47,6800],["2021-02-01",4346.73,4346.73,4346.73,4346.73,0],["2021-02-02",4346.73,4346.73,4346.73,4346.73,0],["2021-02-03",4346.73,4346.73,4346.73,4346.73,0],["2021-02-04",4346.73,4346.73,4346.73,4346.73,0],["2021-02-05",4346.73,4346.73,4346.73,4346.73,0],["2021-02-08",4399.1,4399.1,4399.1,4399.1,200],["2021-02-09",4451.47,4477.65,4451.47,4477.65,600],["2021-02-17",4713.32,4713.32,4451.47,4451.47,5400],["2021-02-18",4713.32,4713.32,4713.32,4713.32,0],["2021-02-19",4765.69,4765.69,4765.69,4765.69,100],["2021-02-22",5341.76,5341.76,4189.62,4477.65,500],["2021-02-23",4477.65,4477.65,4477.65,4477.65,1200],["2021-02-24",4582.39,4922.8,4582.39,4922.8,8800],["2021-02-25",4870.43,4870.43,4870.43,4870.43,0],["2021-02-26",4870.43,4870.43,4870.43,4870.43,0],["2021-03-01",4713.32,4713.32,4713.32,4713.32,2200],["2021-03-02",4713.32,4739.5,4713.32,4739.5,1100],["2021-03-03",4713.32,4713.32,4713.32,4713.32,0],["2021-03-04",4713.32,4713.32,4713.32,4713.32,0],["2021-03-05",4713.32,4713.32,4713.32,4713.32,0],["2021-03-08",4320.54,4477.65,4320.54,4477.65,200],["2021-03-09",4399.1,4399.1,4399.1,4399.1,0],["2021-03-10",4818.06,4818.06,4818.06,4818.06,200],["2021-03-11",4844.24,4922.8,4844.24,4922.8,1900],["2021-03-12",5498.87,5498.87,5237.02,5498.87,7900],["2021-03-15",5498.87,5498.87,5237.02,5498.87,400],["2021-03-16",5446.5,5446.5,5446.5,5446.5,900],["2021-03-17",4975.17,4975.17,4975.17,4975.17,100],["2021-03-18",4975.17,4975.17,4975.17,4975.17,0],["2021-03-19",4975.17,4975.17,4975.17,4975.17,0],["2021-03-22",4975.17,4975.17,4975.17,4975.17,0],["2021-03-23",5237.02,5289.39,5210.84,5210.84,400],["2021-03-24",5498.87,5498.87,5498.87,5498.87,1000],["2021-03-25",5498.87,5498.87,5498.87,5498.87,200],["2021-03-26",5498.87,5498.87,5498.87,5498.87,0],["2021-03-29",6258.24,6258.24,6258.24,6258.24,100],["2021-03-30",6258.24,6258.24,6258.24,6258.24,3000],["2021-03-31",6258.24,6258.24,6258.24,6258.24,100],["2021-04-01",6258.24,6258.24,6258.24,6258.24,100],["2021-04-02",6258.24,6258.24,6258.24,6258.24,0],["2021-04-05",6258.24,6258.24,6258.24,6258.24,0],["2021-04-06",5891.65,5891.65,5891.65,5891.65,1400],["2021-04-07",5917.83,5917.83,5917.83,5917.83,500],["2021-04-08",6022.57,6022.57,6022.57,6022.57,1000],["2021-04-09",6022.57,6022.57,6022.57,6022.57,0],["2021-04-12",6048.76,6808.13,6048.76,6808.13,4000],["2021-04-13",6808.13,6808.13,6808.13,6808.13,1200],["2021-04-14",6808.13,6808.13,6808.13,6808.13,0],["2021-04-15",6808.13,6808.13,6808.13,6808.13,0],["2021-04-16",6808.13,6808.13,6808.13,6808.13,0],["2021-04-19",6808.13,6808.13,6808.13,6808.13,0],["2021-04-20",6808.13,6808.13,6808.13,6808.13,0],["2021-04-22",6808.13,6808.13,6808.13,6808.13,0],["2021-04-23",6808.13,6808.13,6808.13,6808.13,0],["2021-04-26",6546.28,6546.28,6546.28,6546.28,1000],["2021-04-27",6546.28,6546.28,6546.28,6546.28,0],["2021-04-28",6546.28,6546.28,6546.28,6546.28,0],["2021-04-29",6546.28,6546.28,6546.28,6546.28,0],["2021-05-04",5760.72,5760.72,5577.43,5577.43,22000],["2021-05-05",5682.17,5682.17,5629.8,5629.8,200],["2021-05-06",5655.98,5655.98,5655.98,5655.98,0],["2021-05-07",5655.98,5655.98,5655.98,5655.98,0],["2021-05-10",5655.98,5655.98,5655.98,5655.98,0],["2021-05-11",4818.06,4818.06,4818.06,4818.06,100],["2021-05-12",5525.06,5525.06,5525.06,5525.06,18000],["2021-05-13",6284.42,6284.42,6284.42,6284.42,600],["2021-05-14",6284.42,6284.42,6284.42,6284.42,0],["2021-05-17",6284.42,6284.42,6284.42,6284.42,0],["2021-05-18",6284.42,6284.42,6284.42,6284.42,0],["2021-05-19",6284.42,6284.42,6284.42,6284.42,0],["2021-05-20",6284.42,7043.79,5341.76,7017.61,14100],["2021-05-21",6520.09,6520.09,6520.09,6520.09,0],["2021-05-24",6520.09,6520.09,6520.09,6520.09,0],["2021-05-25",5577.43,5577.43,5577.43,5577.43,100],["2021-05-26",5577.43,5577.43,5577.43,5577.43,0],["2021-05-27",5577.43,5577.43,5577.43,5577.43,0],["2021-05-28",5577.43,5577.43,5577.43,5577.43,0],["2021-05-31",4765.69,4765.69,4765.69,4765.69,100],["2021-06-01",4765.69,4765.69,4765.69,4765.69,0],["2021-06-02",5472.69,5472.69,5472.69,5472.69,100],["2021-06-03",5472.69,5472.69,5472.69,5472.69,0],["2021-06-04",5472.69,5472.69,5472.69,5472.69,0],["2021-06-07",5472.69,5472.69,5472.69,5472.69,0],["2021-06-08",5472.69,5472.69,5472.69,5472.69,0],["2021-06-09",5472.69,5472.69,5472.69,5472.69,0],["2021-06-10",6284.42,6284.42,6284.42,6284.42,100],["2021-06-11",6284.42,6284.42,6284.42,6284.42,0],["2021-06-14",6284.42,6284.42,6284.42,6284.42,0],["2021-06-15",6284.42,6284.42,6284.42,6284.42,0],["2021-06-16",6284.42,6284.42,6284.42,6284.42,0],["2021-06-17",6284.42,6284.42,6284.42,6284.42,0],["2021-06-18",6284.42,6284.42,6284.42,6284.42,0],["2021-06-21",6284.42,6284.42,6284.42,6284.42,0],["2021-06-22",6258.24,6258.24,6258.24,6258.24,400],["2021-06-23",6258.24,6258.24,6258.24,6258.24,0],["2021-06-24",6258.24,6258.24,6258.24,6258.24,0],["2021-06-25",6258.24,6258.24,6258.24,6258.24,0],["2021-06-28",6258.24,6258.24,6258.24,6258.24,0],["2021-06-29",6258.24,6258.24,6258.24,6258.24,0],["2021-06-30",6258.24,6258.24,6258.24,6258.24,0],["2021-07-01",5498.87,5498.87,5498.87,5498.87,600],["2021-07-02",5760.72,5760.72,5760.72,5760.72,1000],["2021-07-05",4922.8,4922.8,4922.8,4922.8,100],["2021-07-06",4477.65,5655.98,4477.65,5655.98,200],["2021-07-07",5839.28,5839.28,5839.28,5839.28,100],["2021-07-08",5839.28,5839.28,5839.28,5839.28,0],["2021-07-09",5839.28,5839.28,5839.28,5839.28,0],["2021-07-12",5839.28,5839.28,5839.28,5839.28,0],["2021-07-13",6336.79,6336.79,6336.79,6336.79,100],["2021-07-14",6336.79,6336.79,6336.79,6336.79,0],["2021-07-15",6336.79,6336.79,6336.79,6336.79,0],["2021-07-16",7253.27,7253.27,7253.27,7253.27,100],["2021-07-19",6179.68,6179.68,6179.68,6179.68,200],["2021-07-20",6179.68,6179.68,6179.68,6179.68,0],["2021-07-21",6179.68,6179.68,6179.68,6179.68,0],["2021-07-22",5289.39,5289.39,5289.39,5289.39,100],["2021-07-23",5289.39,5289.39,5289.39,5289.39,0],["2021-07-26",6022.57,6022.57,6022.57,6022.57,100],["2021-07-27",6022.57,6022.57,6022.57,6022.57,0],["2021-07-28",6022.57,6022.57,6022.57,6022.57,0],["2021-07-29",6022.57,6022.57,6022.57,6022.57,0],["2021-07-30",6022.57,6022.57,6022.57,6022.57,0],["2021-08-02",6022.57,6022.57,6022.57,6022.57,0],["2021-08-03",5760.72,5760.72,5760.72,5760.72,100],["2021-08-04",5760.72,5760.72,5760.72,5760.72,0],["2021-08-05",5760.72,5760.72,5760.72,5760.72,400],["2021-08-06",5760.72,5760.72,5760.72,5760.72,0],["2021-08-09",5525.06,5525.06,5525.06,5525.06,1000],["2021-08-10",5525.06,5551.24,5525.06,5551.24,500],["2021-08-11",5525.06,5525.06,5525.06,5525.06,0],["2021-08-12",5760.72,5760.72,5760.72,5760.72,200],["2021-08-13",5760.72,6624.83,5760.72,6624.83,200],["2021-08-16",6205.87,6205.87,6205.87,6205.87,0],["2021-08-17",6205.87,6205.87,6205.87,6205.87,0],["2021-08-18",6205.87,6205.87,6205.87,6205.87,0],["2021-08-19",6205.87,6205.87,6205.87,6205.87,0],["2021-08-20",6205.87,6205.87,6205.87,6205.87,0],["2021-08-23",6205.87,6205.87,6205.87,6205.87,0],["2021-08-24",6205.87,6205.87,6205.87,6205.87,0],["2021-08-25",6205.87,6205.87,6205.87,6205.87,0],["2021-08-26",6205.87,6205.87,6205.87,6205.87,0],["2021-08-27",6205.87,6205.87,6205.87,6205.87,0],["2021-08-30",6205.87,6205.87,6205.87,6205.87,0],["2021-08-31",6205.87,6205.87,6205.87,6205.87,0],["2021-09-01",6205.87,6205.87,6205.87,6205.87,0],["2021-09-06",5315.58,5315.58,5315.58,5315.58,300],["2021-09-07",5341.76,5446.5,5341.76,5446.5,300],["2021-09-08",5498.87,5498.87,5498.87,5498.87,200],["2021-09-09",5498.87,5498.87,5498.87,5498.87,0],["2021-09-10",6310.61,6310.61,6310.61,6310.61,2700],["2021-09-13",6310.61,6310.61,6310.61,6310.61,0],["2021-09-14",6310.61,6310.61,6310.61,6310.61,0],["2021-09-15",6310.61,6310.61,6310.61,6310.61,0],["2021-09-16",6310.61,6310.61,6310.61,6310.61,0],["2021-09-17",6022.57,6022.57,6022.57,6022.57,100],["2021-09-20",6284.42,6284.42,6022.57,6284.42,9300],["2021-09-21",6074.94,6074.94,6074.94,6074.94,100],["2021-09-22",6074.94,6546.28,6074.94,6546.28,4100],["2021-09-23",7174.72,7174.72,7174.72,7174.72,100],["2021-09-24",6546.28,6546.28,6546.28,6546.28,3600],["2021-09-27",6546.28,6546.28,6415.35,6415.35,200],["2021-09-28",6546.28,6546.28,6022.57,6415.35,13400],["2021-09-29",6258.24,6258.24,6258.24,6258.24,0],["2021-09-30",6258.24,6258.24,6258.24,6258.24,0],["2021-10-01",6939.05,6939.05,6415.35,6415.35,4100],["2021-10-04",6389.16,6389.16,6310.61,6310.61,300],["2021-10-05",6310.61,6467.72,6310.61,6467.72,20000],["2021-10-06",5891.65,6362.98,5891.65,6074.94,16700],["2021-10-07",6415.35,6415.35,6284.42,6310.61,2400],["2021-10-08",6336.79,6808.13,6336.79,6808.13,200],["2021-10-11",6808.13,6808.13,6808.13,6808.13,400],["2021-10-12",6808.13,6808.13,6808.13,6808.13,0],["2021-10-13",6808.13,6808.13,6808.13,6808.13,0],["2021-10-14",6677.2,6677.2,6677.2,6677.2,5000],["2021-10-15",6415.35,6415.35,6284.42,6284.42,6000],["2021-10-18",6310.61,6310.61,6310.61,6310.61,0],["2021-10-19",6415.35,6415.35,6415.35,6415.35,1600],["2021-10-20",6441.53,6441.53,6415.35,6415.35,3500],["2021-10-21",6284.42,6415.35,6284.42,6415.35,6800],["2021-10-22",6677.2,6808.13,6677.2,6808.13,3900],["2021-10-25",6703.39,6703.39,6703.39,6703.39,0],["2021-10-26",6703.39,6703.39,6703.39,6703.39,200],["2021-10-27",6703.39,7331.83,6703.39,7331.83,1700],["2021-10-28",6572.46,6572.46,6572.46,6572.46,100],["2021-10-29",6572.46,6572.46,6572.46,6572.46,0],["2021-11-01",6572.46,7462.75,5760.72,7462.75,4400],["2021-11-02",7305.64,7305.64,6939.05,7253.27,20600],["2021-11-03",7069.98,7069.98,7069.98,7069.98,500],["2021-11-04",7069.98,7069.98,7069.98,7069.98,900],["2021-11-05",7069.98,7069.98,7069.98,7069.98,0],["2021-11-08",6677.2,6677.2,6572.46,6572.46,3000],["2021-11-09",6703.39,7069.98,6703.39,7069.98,2200],["2021-11-10",7384.2,7646.05,7384.2,7646.05,900],["2021-11-11",7541.31,7541.31,7541.31,7541.31,100],["2021-11-12",6834.31,7541.31,6808.13,6808.13,7900],["2021-11-15",6860.5,7541.31,6179.68,7541.31,400],["2021-11-16",6755.76,7541.31,6310.61,6467.72,11200],["2021-11-17",7436.57,7462.75,6886.68,6886.68,4500],["2021-11-18",6939.05,6939.05,6939.05,6939.05,200],["2021-11-19",7200.9,7200.9,7200.9,7200.9,100],["2021-11-22",6310.61,7069.98,6310.61,7069.98,1300],["2021-11-23",6493.91,6493.91,6493.91,6493.91,0],["2021-11-24",6808.13,6808.13,6520.09,6520.09,600],["2021-11-25",7043.79,7043.79,6048.76,6703.39,600],["2021-11-26",6598.65,6598.65,6598.65,6598.65,500],["2021-11-29",6415.35,6598.65,6415.35,6598.65,600],["2021-11-30",6546.28,6546.28,6546.28,6546.28,100],["2021-12-01",6310.61,6310.61,6205.87,6205.87,6700],["2021-12-02",6415.35,6493.91,6048.76,6048.76,1800],["2021-12-03",6362.98,6362.98,6362.98,6362.98,0],["2021-12-06",6755.76,6755.76,6415.35,6415.35,200],["2021-12-07",6598.65,6598.65,6598.65,6598.65,0],["2021-12-08",6598.65,6598.65,6598.65,6598.65,0],["2021-12-09",6598.65,6598.65,6598.65,6598.65,0],["2021-12-10",6415.35,6415.35,6415.35,6415.35,100],["2021-12-13",5629.8,6467.72,5629.8,6284.42,6500],["2021-12-14",6415.35,6886.68,6415.35,6886.68,3900],["2021-12-15",6651.02,6651.02,6651.02,6651.02,0],["2021-12-16",6546.28,6546.28,6546.28,6546.28,6500],["2021-12-17",6520.09,6520.09,6415.35,6415.35,1100],["2021-12-20",7358.01,7358.01,7358.01,7358.01,100],["2021-12-21",7358.01,7358.01,7358.01,7358.01,0],["2021-12-22",6493.91,6493.91,6493.91,6493.91,100],["2021-12-23",6493.91,6520.09,6467.72,6520.09,12500],["2021-12-24",6493.91,6493.91,6493.91,6493.91,3800],["2021-12-27",6493.91,6493.91,6493.91,6493.91,300],["2021-12-28",6493.91,6493.91,6493.91,6493.91,0],["2021-12-29",7331.83,7331.83,5891.65,5891.65,4700],["2021-12-30",5917.83,5917.83,5917.83,5917.83,0],["2021-12-31",5917.83,5917.83,5917.83,5917.83,0],["2022-01-04",5917.83,5917.83,5917.83,5917.83,0],["2022-01-05",5917.83,5917.83,5917.83,5917.83,22],["2022-01-06",5917.83,5917.83,5917.83,5917.83,2900],["2022-01-07",5917.83,5917.83,5917.83,5917.83,0],["2022-01-10",6101.13,6101.13,6101.13,6101.13,100],["2022-01-11",6493.91,6493.91,6467.72,6467.72,2600],["2022-01-12",6467.72,6624.83,6467.72,6624.83,700],["2022-01-13",6912.87,6912.87,6886.68,6886.68,600],["2022-01-14",6886.68,6886.68,6886.68,6886.68,0],["2022-01-17",6886.68,6886.68,6886.68,6886.68,0],["2022-01-18",6022.57,6022.57,6022.57,6022.57,700],["2022-01-19",6022.57,6022.57,6022.57,6022.57,0],["2022-01-20",6022.57,6022.57,6022.57,6022.57,200],["2022-01-21",6022.57,6022.57,6022.57,6022.57,0],["2022-01-24",5525.06,5525.06,5525.06,5525.06,200],["2022-01-25",6336.79,6336.79,6336.79,6336.79,100],["2022-01-26",6336.79,6336.79,6336.79,6336.79,0],["2022-01-27",6755.76,6755.76,6755.76,6755.76,100],["2022-01-28",6755.76,6755.76,6755.76,6755.76,0],["2022-02-07",6755.76,6755.76,6755.76,6755.76,0],["2022-02-08",6755.76,6755.76,6755.76,6755.76,0],["2022-02-09",6755.76,6755.76,6755.76,6755.76,0],["2022-02-10",6022.57,6677.2,6022.57,6677.2,3200],["2022-02-11",6834.31,6834.31,6284.42,6284.42,2600],["2022-02-14",6310.61,6415.35,6310.61,6336.79,2500],["2022-02-15",6336.79,6336.79,6336.79,6336.79,1900],["2022-02-16",6336.79,6336.79,6336.79,6336.79,0],["2022-02-17",6336.79,6336.79,6336.79,6336.79,0],["2022-02-18",6781.94,6781.94,6781.94,6781.94,100],["2022-02-21",6415.35,6415.35,6415.35,6415.35,300],["2022-02-22",6415.35,6415.35,6415.35,6415.35,0],["2022-02-23",6415.35,6415.35,6415.35,6415.35,0],["2022-02-24",6755.76,6755.76,6755.76,6755.76,100],["2022-02-25",6755.76,6755.76,6755.76,6755.76,0],["2022-02-28",6729.57,6729.57,6729.57,6729.57,100],["2022-03-01",6729.57,6729.57,6729.57,6729.57,0],["2022-03-02",6729.57,6729.57,6729.57,6729.57,0],["2022-03-03",6729.57,6729.57,6729.57,6729.57,0],["2022-03-04",6729.57,6729.57,6729.57,6729.57,200],["2022-03-07",6729.57,6729.57,6729.57,6729.57,0],["2022-03-08",6729.57,6729.57,6729.57,6729.57,0],["2022-03-09",6729.57,6729.57,6729.57,6729.57,0],["2022-03-10",6284.42,6284.42,6284.42,6284.42,100],["2022-03-11",6284.42,6284.42,6284.42,6284.42,0],["2022-03-14",6781.94,6781.94,6781.94,6781.94,100],["2022-03-15",6781.94,6781.94,6153.5,6153.5,1300],["2022-03-16",5970.2,6022.57,5970.2,6022.57,700],["2022-03-17",6755.76,6755.76,6755.76,6755.76,100],["2022-03-18",6755.76,6755.76,6755.76,6755.76,100],["2022-03-21",6755.76,6755.76,6755.76,6755.76,0],["2022-03-22",6729.57,6729.57,6729.57,6729.57,2400],["2022-03-23",6310.61,6336.79,6310.61,6310.61,2200],["2022-03-24",6284.42,6284.42,6284.42,6284.42,1000],["2022-03-25",6677.2,6677.2,6677.2,6677.2,1000],["2022-03-28",6546.28,6677.2,6546.28,6677.2,1300],["2022-03-29",6546.28,6546.28,6546.28,6546.28,100],["2022-03-30",6546.28,6546.28,6546.28,6546.28,0],["2022-03-31",6284.42,6284.42,6284.42,6284.42,500],["2022-04-01",6284.42,6284.42,6284.42,6284.42,0],["2022-04-04",6677.2,6677.2,6441.53,6677.2,3500],["2022-04-05",6677.2,6677.2,6677.2,6677.2,400],["2022-04-06",6677.2,6677.2,6677.2,6677.2,0],["2022-04-07",6677.2,6677.2,6677.2,6677.2,0],["2022-04-08",6677.2,6677.2,6677.2,6677.2,0],["2022-04-12",6677.2,6677.2,6677.2,6677.2,0],["2022-04-13",6677.2,6677.2,6677.2,6677.2,0],["2022-04-14",6677.2,6677.2,6677.2,6677.2,0],["2022-04-15",6677.2,6677.2,6677.2,6677.2,0],["2022-04-18",6677.2,6677.2,6677.2,6677.2,0],["2022-04-19",6677.2,6677.2,6677.2,6677.2,0],["2022-04-20",6677.2,6677.2,6677.2,6677.2,0],["2022-04-21",6677.2,6677.2,6677.2,6677.2,0],["2022-04-22",6546.28,6546.28,6546.28,6546.28,1000],["2022-04-25",6912.87,6912.87,6912.87,6912.87,100],["2022-04-26",6912.87,6912.87,6912.87,6912.87,0],["2022-04-27",6729.57,6729.57,6729.57,6729.57,700],["2022-04-28",6939.05,7331.83,6939.05,7331.83,2800],["2022-04-29",7227.09,7227.09,7227.09,7227.09,0],["2022-05-04",7227.09,7227.09,7227.09,7227.09,3700],["2022-05-05",7227.09,7227.09,7227.09,7227.09,700],["2022-05-06",7227.09,7227.09,7227.09,7227.09,200],["2022-05-09",7227.09,7227.09,7227.09,7227.09,0],["2022-05-10",7200.9,7200.9,7200.9,7200.9,300],["2022-05-11",7829.35,7829.35,7829.35,7829.35,100],["2022-05-12",7829.35,7829.35,7829.35,7829.35,0],["2022-05-13",7829.35,7829.35,7829.35,7829.35,0],["2022-05-16",7829.35,7829.35,7829.35,7829.35,0],["2022-05-17",7069.98,7069.98,7069.98,7069.98,300],["2022-05-18",7069.98,7069.98,7069.98,7069.98,0],["2022-05-19",7069.98,7069.98,7069.98,7069.98,1000],["2022-05-20",7069.98,7069.98,7069.98,7069.98,0],["2022-05-23",7069.98,7069.98,7069.98,7069.98,0],["2022-05-24",7069.98,7069.98,7069.98,7069.98,0],["2022-05-25",7069.98,7069.98,7069.98,7069.98,0],["2022-05-26",7069.98,7069.98,7069.98,7069.98,0],["2022-05-27",7069.98,7069.98,7069.98,7069.98,0],["2022-05-30",7069.98,7069.98,7069.98,7069.98,0],["2022-05-31",7069.98,7069.98,7069.98,7069.98,0],["2022-06-01",7069.98,7069.98,7069.98,7069.98,0],["2022-06-02",7069.98,7069.98,7069.98,7069.98,0],["2022-06-03",7069.98,7069.98,7069.98,7069.98,0],["2022-06-06",7069.98,7069.98,7069.98,7069.98,0],["2022-06-07",7069.98,7069.98,7069.98,7069.98,0],["2022-06-08",7855.53,7855.53,7855.53,7855.53,100],["2022-06-09",7855.53,7855.53,7855.53,7855.53,0],["2022-06-10",7855.53,7855.53,7855.53,7855.53,0],["2022-06-13",7593.68,7593.68,7593.68,7593.68,100],["2022-06-14",7593.68,7593.68,7593.68,7593.68,0],["2022-06-15",7122.35,8091.2,7122.35,8091.2,200],["2022-06-16",7619.86,7619.86,7619.86,7619.86,0],["2022-06-17",7148.53,7148.53,7148.53,7148.53,3200],["2022-06-20",7148.53,7148.53,7148.53,7148.53,0],["2022-06-21",7148.53,7148.53,7148.53,7148.53,0],["2022-06-22",7148.53,7148.53,7148.53,7148.53,0],["2022-06-23",7148.53,7148.53,7148.53,7148.53,0],["2022-06-24",7148.53,7148.53,7148.53,7148.53,0],["2022-06-27",7148.53,7148.53,7148.53,7148.53,0],["2022-06-28",7148.53,7148.53,7148.53,7148.53,0],["2022-06-29",7148.53,7148.53,7148.53,7148.53,0],["2022-06-30",7148.53,7148.53,7148.53,7148.53,0],["2022-07-01",7148.53,7148.53,7148.53,7148.53,0],["2022-07-04",7148.53,7148.53,7148.53,7148.53,0],["2022-07-05",6886.68,6886.68,6886.68,6886.68,2200],["2022-07-06",7148.53,7148.53,7148.53,7148.53,100],["2022-07-07",7148.53,7148.53,7148.53,7148.53,0],["2022-07-08",7148.53,7148.53,7148.53,7148.53,0],["2022-07-11",7148.53,7148.53,7148.53,7148.53,3800],["2022-07-12",7148.53,7148.53,7148.53,7148.53,0],["2022-07-13",7148.53,7148.53,7148.53,7148.53,0],["2022-07-14",7148.53,7148.53,7148.53,7148.53,0],["2022-07-15",7148.53,7148.53,7148.53,7148.53,0],["2022-07-18",7148.53,7148.53,7148.53,7148.53,0],["2022-07-19",7148.53,7148.53,7148.53,7148.53,0],["2022-07-20",7148.53,7148.53,7148.53,7148.53,0],["2022-07-21",7148.53,7148.53,7148.53,7148.53,0],["2022-07-22",7148.53,7148.53,7148.53,7148.53,0],["2022-07-25",7148.53,7148.53,7148.53,7148.53,0],["2022-07-26",7148.53,7148.53,7148.53,7148.53,0],["2022-07-27",6834.31,6834.31,6834.31,6834.31,700],["2022-07-28",6834.31,6834.31,6834.31,6834.31,0],["2022-07-29",6834.31,6834.31,6834.31,6834.31,0],["2022-08-01",6834.31,6834.31,6834.31,6834.31,0],["2022-08-02",6834.31,6834.31,6834.31,6834.31,0],["2022-08-03",6834.31,6834.31,6834.31,6834.31,0],["2022-08-04",6834.31,6834.31,6834.31,6834.31,0],["2022-08-05",6834.31,6834.31,6834.31,6834.31,0],["2022-08-08",6834.31,6834.31,6834.31,6834.31,0],["2022-08-09",6834.31,6834.31,6834.31,6834.31,0],["2022-08-10",6834.31,6834.31,6834.31,6834.31,0],["2022-08-11",6834.31,6834.31,6834.31,6834.31,0],["2022-08-12",6834.31,6834.31,6834.31,6834.31,0],["2022-08-15",6834.31,6834.31,6834.31,6834.31,0],["2022-08-16",6834.31,6834.31,6834.31,6834.31,0],["2022-08-17",6834.31,6834.31,6834.31,6834.31,0],["2022-08-18",6834.31,6834.31,6834.31,6834.31,0],["2022-08-19",6834.31,6834.31,6834.31,6834.31,0],["2022-08-22",6834.31,6834.31,6834.31,6834.31,0],["2022-08-23",6834.31,6834.31,6834.31,6834.31,0],["2022-08-24",6834.31,6834.31,6834.31,6834.31,0],["2022-08-25",6834.31,6834.31,6834.31,6834.31,0],["2022-08-26",6834.31,6834.31,6834.31,6834.31,0],["2022-08-29",6834.31,6834.31,6834.31,6834.31,0],["2022-08-30",6834.31,6834.31,6834.31,6834.31,0],["2022-08-31",6834.31,6834.31,6834.31,6834.31,0],["2022-09-05",6834.31,6834.31,6834.31,6834.31,0],["2022-09-06",4241.99,4241.99,4241.99,4241.99,100],["2022-09-07",4241.99,4241.99,4241.99,4241.99,0],["2022-09-08",4241.99,4241.99,4241.99,4241.99,0],["2022-09-09",4241.99,4241.99,4241.99,4241.99,0],["2022-09-12",4241.99,4241.99,4241.99,4241.99,0],["2022-09-13",4241.99,4241.99,4241.99,4241.99,0],["2022-09-14",4870.43,4870.43,4870.43,4870.43,100],["2022-09-15",5577.43,5577.43,5577.43,5577.43,100],["2022-09-16",6389.16,6389.16,6389.16,6389.16,600],["2022-09-19",7331.83,7331.83,7331.83,7331.83,1600],["2022-09-20",7331.83,7331.83,7331.83,7331.83,0],["2022-09-21",8353.05,8353.05,8353.05,8353.05,100],["2022-09-22",8353.05,8353.05,8353.05,8353.05,0],["2022-09-23",7122.35,7122.35,7122.35,7122.35,200],["2022-09-26",6074.94,6074.94,6074.94,6074.94,1000],["2022-09-27",5184.65,5237.02,5184.65,5237.02,900],["2022-09-28",5944.02,5944.02,5944.02,5944.02,200],["2022-09-29",6808.13,6808.13,6808.13,6808.13,100],["2022-09-30",7776.98,7776.98,7776.98,7776.98,100],["2022-10-03",7776.98,7776.98,7776.98,7776.98,0],["2022-10-04",7776.98,7776.98,7776.98,7776.98,0],["2022-10-05",7776.98,7776.98,7776.98,7776.98,0],["2022-10-06",7776.98,7776.98,7776.98,7776.98,0],["2022-10-07",7776.98,7776.98,7776.98,7776.98,0],["2022-10-10",7776.98,7776.98,7776.98,7776.98,0],["2022-10-11",6624.83,6624.83,6624.83,6624.83,100],["2022-10-12",6546.28,6546.28,6546.28,6546.28,1200],["2022-10-13",6546.28,6546.28,6546.28,6546.28,0],["2022-10-14",6546.28,6546.28,6546.28,6546.28,0],["2022-10-17",6546.28,6546.28,6546.28,6546.28,0],["2022-10-18",7462.75,7462.75,7462.75,7462.75,100],["2022-10-19",6362.98,6362.98,6362.98,6362.98,500],["2022-10-20",5498.87,6362.98,5498.87,6362.98,200],["2022-10-21",5944.02,5944.02,5944.02,5944.02,0],["2022-10-24",5944.02,5944.02,5944.02,5944.02,0],["2022-10-25",5944.02,5944.02,5944.02,5944.02,0],["2022-10-26",5944.02,5944.02,5944.02,5944.02,0],["2022-10-27",5944.02,5944.02,5944.02,5944.02,0],["2022-10-28",5053.72,5053.72,5053.72,5053.72,100],["2022-10-31",5053.72,5053.72,5053.72,5053.72,0],["2022-11-01",5786.91,5786.91,5786.91,5786.91,200],["2022-11-02",6651.02,6651.02,6651.02,6651.02,300],["2022-11-03",6651.02,6651.02,6651.02,6651.02,0],["2022-11-04",6022.57,6022.57,6022.57,6022.57,2000],["2022-11-07",6022.57,6022.57,6022.57,6022.57,0],["2022-11-08",5237.02,5237.02,5237.02,5237.02,300],["2022-11-09",6022.57,6022.57,6022.57,6022.57,4800],["2022-11-10",6022.57,6022.57,6022.57,6022.57,0],["2022-11-11",6022.57,6022.57,6022.57,6022.57,0],["2022-11-14",6022.57,6022.57,6022.57,6022.57,0],["2022-11-15",6022.57,6022.57,6022.57,6022.57,0],["2022-11-16",6022.57,6022.57,6022.57,6022.57,0],["2022-11-17",6022.57,6022.57,6022.57,6022.57,100],["2022-11-18",6022.57,6022.57,6022.57,6022.57,0],["2022-11-21",6022.57,6022.57,6022.57,6022.57,0],["2022-11-22",6022.57,6022.57,6022.57,6022.57,0],["2022-11-23",6022.57,6022.57,6022.57,6022.57,0],["2022-11-24",6022.57,6022.57,6022.57,6022.57,0],["2022-11-25",6022.57,6022.57,6022.57,6022.57,0],["2022-11-28",6022.57,6022.57,6022.57,6022.57,0],["2022-11-29",6022.57,6022.57,6022.57,6022.57,0],["2022-11-30",6912.87,6912.87,6912.87,6912.87,100],["2022-12-01",7855.53,7855.53,7855.53,7855.53,100],["2022-12-02",7855.53,7855.53,7855.53,7855.53,0],["2022-12-05",7855.53,7855.53,7855.53,7855.53,0],["2022-12-06",9033.86,9033.86,7855.53,7855.53,1000],["2022-12-07",9531.38,9531.38,9531.38,9531.38,600],["2022-12-08",10395.49,10395.49,10395.49,10395.49,200],["2022-12-09",10395.49,10395.49,10395.49,10395.49,0],["2022-12-12",10395.49,10395.49,10395.49,10395.49,0],["2022-12-13",10395.49,10395.49,10395.49,10395.49,0],["2022-12-14",8850.56,8850.56,8850.56,8850.56,400],["2022-12-15",8850.56,8850.56,8850.56,8850.56,0],["2022-12-16",8850.56,8850.56,8850.56,8850.56,0],["2022-12-19",8850.56,8850.56,8850.56,8850.56,0],["2022-12-20",8850.56,8850.56,8850.56,8850.56,0],["2022-12-21",8850.56,8850.56,8850.56,8850.56,200],["2022-12-22",8850.56,8850.56,8850.56,8850.56,0],["2022-12-23",8850.56,8850.56,8850.56,8850.56,0],["2022-12-26",7855.53,7855.53,7541.31,7541.31,300],["2022-12-27",7646.05,7646.05,7646.05,7646.05,0],["2022-12-28",7646.05,7646.05,7646.05,7646.05,0],["2022-12-29",8772.01,8772.01,8772.01,8772.01,100],["2022-12-30",8772.01,8772.01,8772.01,8772.01,0],["2023-01-03",8772.01,8772.01,8772.01,8772.01,0],["2023-01-04",8772.01,8772.01,8772.01,8772.01,0],["2023-01-05",8772.01,8772.01,8772.01,8772.01,0],["2023-01-06",8772.01,8772.01,8772.01,8772.01,0],["2023-01-09",8772.01,8772.01,8772.01,8772.01,0],["2023-01-10",7462.75,7462.75,7462.75,7462.75,300],["2023-01-11",7462.75,7462.75,7462.75,7462.75,0],["2023-01-12",7462.75,7462.75,7462.75,7462.75,0],["2023-01-13",7462.75,7462.75,7462.75,7462.75,0],["2023-01-16",7462.75,7462.75,7462.75,7462.75,0],["2023-01-17",7462.75,7462.75,7462.75,7462.75,0],["2023-01-18",7462.75,7462.75,7462.75,7462.75,0],["2023-01-19",7462.75,7462.75,7462.75,7462.75,0],["2023-01-27",7462.75,7462.75,7462.75,7462.75,0],["2023-01-30",7462.75,7462.75,7462.75,7462.75,0],["2023-01-31",7462.75,7462.75,7462.75,7462.75,500],["2023-02-01",8562.53,8562.53,8562.53,8562.53,100],["2023-02-02",8562.53,8562.53,8562.53,8562.53,0],["2023-02-03",8562.53,8562.53,8562.53,8562.53,0],["2023-02-06",8562.53,8562.53,8562.53,8562.53,0],["2023-02-07",8562.53,8562.53,8562.53,8562.53,0],["2023-02-08",8562.53,8562.53,8562.53,8562.53,0],["2023-02-09",8562.53,8562.53,8562.53,8562.53,0],["2023-02-10",7279.46,7279.46,7279.46,7279.46,300],["2023-02-13",7279.46,7279.46,7279.46,7279.46,0],["2023-02-14",7279.46,7279.46,7279.46,7279.46,0],["2023-02-15",7279.46,7279.46,7279.46,7279.46,0],["2023-02-16",7279.46,7279.46,7279.46,7279.46,0],["2023-02-17",7279.46,7279.46,7279.46,7279.46,0],["2023-02-20",7279.46,7279.46,7279.46,7279.46,0],["2023-02-21",7279.46,7279.46,7279.46,7279.46,0],["2023-02-22",7279.46,7279.46,7279.46,7279.46,0],["2023-02-23",7279.46,7279.46,7279.46,7279.46,0],["2023-02-24",7279.46,7279.46,7279.46,7279.46,0],["2023-02-27",7279.46,7279.46,7279.46,7279.46,0],["2023-02-28",7279.46,7279.46,7279.46,7279.46,0],["2023-03-01",7279.46,7279.46,7279.46,7279.46,0],["2023-03-02",7279.46,7279.46,7279.46,7279.46,0],["2023-03-03",7279.46,7279.46,7279.46,7279.46,0],["2023-03-06",7279.46,7279.46,7279.46,7279.46,0],["2023-03-07",7279.46,7279.46,7279.46,7279.46,0],["2023-03-08",7279.46,7279.46,7279.46,7279.46,0],["2023-03-09",7279.46,7279.46,7279.46,7279.46,0],["2023-03-10",7279.46,7279.46,7279.46,7279.46,0],["2023-03-13",7279.46,7279.46,7279.46,7279.46,0],["2023-03-14",7279.46,7279.46,7279.46,7279.46,0],["2023-03-15",7279.46,7279.46,7279.46,7279.46,0],["2023-03-16",7279.46,7279.46,7279.46,7279.46,0],["2023-03-17",7279.46,7279.46,7279.46,7279.46,0],["2023-03-20",7279.46,7279.46,7279.46,7279.46,0],["2023-03-21",7279.46,7279.46,7279.46,7279.46,0],["2023-03-22",7279.46,7279.46,7279.46,7279.46,0],["2023-03-23",7279.46,7279.46,7279.46,7279.46,0],["2023-03-24",7279.46,7279.46,7279.46,7279.46,0],["2023-03-27",7279.46,7279.46,7279.46,7279.46,0],["2023-03-28",7279.46,7279.46,7279.46,7279.46,0],["2023-03-29",7279.46,7279.46,7279.46,7279.46,0],["2023-03-30",7279.46,7279.46,7279.46,7279.46,0],["2023-03-31",7279.46,7279.46,7279.46,7279.46,0],["2023-04-03",7279.46,7279.46,7279.46,7279.46,0],["2023-04-04",7279.46,7279.46,7279.46,7279.46,0],["2023-04-05",7855.53,7855.53,7855.53,7855.53,1700],["2023-04-06",7829.35,7829.35,7829.35,7829.35,500],["2023-04-07",7829.35,7829.35,7829.35,7829.35,0],["2023-04-10",7829.35,7829.35,7829.35,7829.35,0],["2023-04-11",7829.35,7829.35,7829.35,7829.35,0],["2023-04-12",7829.35,7829.35,7829.35,7829.35,0],["2023-04-13",7829.35,7829.35,7829.35,7829.35,0],["2023-04-14",7829.35,7829.35,7829.35,7829.35,0],["2023-04-17",7829.35,7829.35,7829.35,7829.35,0],["2023-04-18",7829.35,7829.35,7829.35,7829.35,0],["2023-04-19",7829.35,7829.35,7829.35,7829.35,0],["2023-04-20",7829.35,7829.35,7829.35,7829.35,0],["2023-04-21",7829.35,7829.35,7829.35,7829.35,0],["2023-04-24",6677.2,6677.2,6677.2,6677.2,500],["2023-04-25",6677.2,6677.2,6677.2,6677.2,0],["2023-04-26",6677.2,6677.2,6677.2,6677.2,0],["2023-04-27",6677.2,6677.2,6677.2,6677.2,0],["2023-04-28",6677.2,6677.2,6677.2,6677.2,0],["2023-05-04",6677.2,6677.2,6677.2,6677.2,0],["2023-05-05",6677.2,6677.2,6677.2,6677.2,0],["2023-05-08",6677.2,6677.2,6677.2,6677.2,0],["2023-05-09",6677.2,6677.2,6677.2,6677.2,0],["2023-05-10",6677.2,6677.2,6677.2,6677.2,0],["2023-05-11",6677.2,6677.2,6677.2,6677.2,0],["2023-05-12",6677.2,6677.2,6677.2,6677.2,0],["2023-05-15",7593.68,7593.68,7593.68,7593.68,400],["2023-05-16",7593.68,7593.68,7593.68,7593.68,1000],["2023-05-17",6467.72,6467.72,6467.72,6467.72,400],["2023-05-18",6467.72,6467.72,6467.72,6467.72,0],["2023-05-19",6467.72,6467.72,6467.72,6467.72,0],["2023-05-22",6467.72,6467.72,6467.72,6467.72,0],["2023-05-23",6467.72,6467.72,6467.72,6467.72,0],["2023-05-24",6467.72,6467.72,6467.72,6467.72,0],["2023-05-25",6467.72,6467.72,6467.72,6467.72,0],["2023-05-26",6467.72,6467.72,6467.72,6467.72,0],["2023-05-29",6467.72,6467.72,6467.72,6467.72,0],["2023-05-30",6546.28,6546.28,6546.28,6546.28,100],["2023-05-31",6546.28,6546.28,6546.28,6546.28,0],["2023-06-01",6546.28,6546.28,6546.28,6546.28,2100],["2023-06-02",6546.28,6546.28,6546.28,6546.28,0],["2023-06-05",6546.28,6546.28,6546.28,6546.28,0],["2023-06-06",6022.57,6022.57,6022.57,6022.57,100],["2023-06-07",5760.72,5760.72,5760.72,5760.72,100],["2023-06-08",6624.83,6624.83,5760.72,5760.72,200],["2023-06-09",7069.98,7069.98,7069.98,7069.98,100],["2023-06-12",7069.98,7069.98,7069.98,7069.98,0],["2023-06-13",7069.98,7069.98,7069.98,7069.98,0],["2023-06-14",7855.53,7855.53,7069.98,7069.98,1000],["2023-06-15",7148.53,8195.94,7043.79,8195.94,11200],["2023-06-16",8379.23,9138.6,8379.23,9138.6,500],["2023-06-19",7855.53,7855.53,7279.46,7279.46,5000],["2023-06-20",7279.46,7279.46,7279.46,7279.46,0],["2023-06-21",8353.05,8353.05,8353.05,8353.05,16500],["2023-06-22",9583.75,9583.75,9583.75,9583.75,16400],["2023-06-23",10997.74,10997.74,10997.74,10997.74,75400],["2023-06-26",12647.4,12647.4,12647.4,12647.4,5800],["2023-06-27",14532.73,14532.73,14506.55,14532.73,30700],["2023-06-28",16706.09,16706.09,13878.1,15920.54,36300],["2023-06-29",15580.14,15580.14,14087.58,14087.58,21000],["2023-06-30",14139.95,14244.7,13642.44,14113.77,7700],["2023-07-03",13171.11,13616.25,12176.07,12883.07,11200],["2023-07-04",12909.26,12909.26,12045.15,12176.07,12000],["2023-07-05",13014.0,13014.0,11730.93,12045.15,6500],["2023-07-06",12254.63,12411.74,12176.07,12411.74,17100],["2023-07-07",12045.15,12045.15,11783.3,11809.48,14000],["2023-07-10",11678.56,11992.78,10735.89,11940.41,13500],["2023-07-11",11940.41,12254.63,11338.15,12254.63,12800],["2023-07-12",11730.93,12123.7,11704.74,12071.33,2100],["2023-07-13",12280.81,12280.81,12280.81,12280.81,100],["2023-07-14",12280.81,12280.81,12280.81,12280.81,0],["2023-07-17",11652.37,11652.37,11652.37,11652.37,2800],["2023-07-18",12045.15,12045.15,11914.22,11914.22,400],["2023-07-19",11678.56,11940.41,11652.37,11940.41,1600],["2023-07-20",12307.0,12568.85,12045.15,12045.15,6800],["2023-07-21",13066.37,13066.37,12307.0,12307.0,3200],["2023-07-24",14113.77,14113.77,12307.0,12307.0,2700],["2023-07-25",13930.47,13930.47,11783.3,11914.22,7500],["2023-07-26",12804.51,12804.51,12045.15,12045.15,1000],["2023-07-27",12830.7,12830.7,12018.96,12018.96,1400],["2023-07-28",11914.22,11914.22,11783.3,11914.22,1900],["2023-07-31",11861.85,11861.85,11783.3,11783.3,5500],["2023-08-01",11783.3,12385.55,11521.44,11521.44,7200],["2023-08-02",11914.22,11914.22,11757.11,11783.3,3600],["2023-08-03",11730.93,11730.93,11547.63,11652.37,600],["2023-08-04",11704.74,11888.04,11704.74,11888.04,3000],["2023-08-07",12385.55,12542.66,11940.41,12437.92,9800],["2023-08-08",12307.0,12621.22,12280.81,12621.22,8600],["2023-08-09",12097.52,12830.7,12018.96,12830.7,10300],["2023-08-10",13328.22,13432.96,13328.22,13354.4,9700],["2023-08-11",12778.33,13354.4,12778.33,12961.63,2900],["2023-08-14",13171.11,13590.07,13171.11,13590.07,5100],["2023-08-15",13537.7,13878.1,13432.96,13878.1,6200],["2023-08-16",13694.81,15423.02,13694.81,14742.21,9200],["2023-08-17",14663.66,15894.36,14139.95,14558.92,8200],["2023-08-18",15946.73,15946.73,13118.74,13118.74,11600],["2023-08-21",13118.74,13406.77,12961.63,13380.59,2500],["2023-08-22",13747.18,14009.03,13747.18,13904.29,9600],["2023-08-23",13982.84,14244.7,13956.66,14244.7,1000],["2023-08-24",13982.84,14139.95,13982.84,14139.95,1300],["2023-08-25",14113.77,14113.77,14087.58,14113.77,2200],["2023-08-28",13616.25,14139.95,13616.25,14139.95,1400],["2023-08-29",14139.95,14349.44,14139.95,14349.44,900],["2023-08-30",13878.1,14139.95,13878.1,14139.95,1700],["2023-08-31",14009.03,14009.03,13878.1,13982.84,6100],["2023-09-05",14899.32,14899.32,14899.32,14899.32,100],["2023-09-06",14899.32,14899.32,14899.32,14899.32,0],["2023-09-07",15684.88,15684.88,13878.1,13878.1,5900],["2023-09-08",15423.02,15423.02,13878.1,14297.07,2100],["2023-09-11",14009.03,14009.03,13616.25,13982.84,1800],["2023-09-12",13747.18,13747.18,13616.25,13694.81,1400],["2023-09-13",15265.91,15684.88,14401.81,15684.88,30700],["2023-09-14",15763.43,17439.28,15763.43,17098.87,8100],["2023-09-15",15056.43,15606.32,14925.51,15606.32,9800],["2023-09-18",15187.36,15187.36,14663.66,14899.32,33500],["2023-09-19",13930.47,14873.14,13118.74,14349.44,8100],["2023-09-20",14349.44,14532.73,13354.4,13878.1,32600],["2023-09-21",13878.1,13878.1,12856.88,13092.55,1558300],["2023-09-22",13616.25,13616.25,12568.85,13223.48,667181],["2023-09-25",13197.29,13485.33,11809.48,13066.37,41100],["2023-09-26",13144.92,13144.92,11181.04,12254.63,634300],["2023-09-27",13300.0,13300.0,13300.0,13300.0,25100],["2023-09-28",15200.0,15200.0,13000.0,13300.0,72500],["2023-09-29",13000.0,13300.0,12000.0,13000.0,18900],["2023-10-02",13000.0,13000.0,12000.0,12100.0,13400],["2023-10-03",12000.0,12000.0,10600.0,10600.0,18900],["2023-10-04",10500.0,11900.0,9700.0,11100.0,14000],["2023-10-05",11300.0,11300.0,10500.0,10600.0,1000],["2023-10-06",11000.0,11000.0,10300.0,10800.0,3400],["2023-10-09",10700.0,10900.0,10100.0,10300.0,9000],["2023-10-10",10300.0,10500.0,10000.0,10200.0,12100],["2023-10-11",10900.0,11400.0,10200.0,10600.0,6300],["2023-10-12",10900.0,10900.0,10400.0,10600.0,3500],["2023-10-13",10700.0,10700.0,10300.0,10300.0,3400],["2023-10-16",10500.0,10500.0,10000.0,10000.0,2400],["2023-10-17",10500.0,10500.0,10100.0,10100.0,1700],["2023-10-18",10200.0,10400.0,9500.0,10400.0,23900],["2023-10-19",10000.0,10000.0,9900.0,10000.0,1700],["2023-10-20",10000.0,10100.0,10000.0,10100.0,800],["2023-10-23",9800.0,10100.0,9800.0,10000.0,2000],["2023-10-24",10000.0,10000.0,9700.0,9900.0,3800],["2023-10-25",10000.0,10400.0,10000.0,10400.0,9200],["2023-10-26",9800.0,9800.0,9500.0,9700.0,1800],["2023-10-27",9600.0,10200.0,9600.0,10200.0,1000],["2023-10-30",10100.0,10100.0,9800.0,9800.0,1300],["2023-10-31",10000.0,10000.0,9800.0,9800.0,4700],["2023-11-01",10000.0,10000.0,10000.0,10000.0,100],["2023-11-02",9900.0,10200.0,9600.0,9900.0,7700],["2023-11-03",10000.0,10000.0,9900.0,10000.0,900],["2023-11-06",9800.0,9900.0,9800.0,9900.0,1100],["2023-11-07",9800.0,9800.0,9800.0,9800.0,700],["2023-11-08",9900.0,11100.0,9900.0,10200.0,9700],["2023-11-09",10800.0,10800.0,10400.0,10400.0,6300],["2023-11-10",10000.0,10400.0,9800.0,9800.0,400],["2023-11-13",10000.0,10000.0,10000.0,10000.0,0],["2023-11-14",10700.0,10700.0,10300.0,10300.0,1800],["2023-11-15",11100.0,11100.0,10500.0,10500.0,1000],["2023-11-16",9500.0,10000.0,9500.0,9700.0,21800],["2023-11-17",9600.0,9900.0,9500.0,9700.0,17900],["2023-11-20",10000.0,10000.0,9400.0,9400.0,4800],["2023-11-21",9600.0,9600.0,8900.0,9000.0,46800],["2023-11-22",9200.0,9200.0,8700.0,8900.0,13600],["2023-11-23",8900.0,9000.0,8600.0,8600.0,35000],["2023-11-24",8600.0,8600.0,8400.0,8600.0,14800],["2023-11-27",8800.0,8800.0,8400.0,8400.0,2800],["2023-11-28",8500.0,8500.0,8300.0,8300.0,6600],["2023-11-29",8300.0,8400.0,8300.0,8400.0,3900],["2023-11-30",8400.0,8500.0,8300.0,8300.0,5200],["2023-12-01",8500.0,8500.0,8200.0,8300.0,6900],["2023-12-04",8300.0,8300.0,8100.0,8200.0,7700],["2023-12-05",8200.0,8400.0,8200.0,8400.0,4000],["2023-12-06",8400.0,8400.0,8200.0,8200.0,4600],["2023-12-07",8200.0,8200.0,7700.0,8100.0,13600],["2023-12-08",7900.0,7900.0,7800.0,7900.0,11000],["2023-12-11",8000.0,8000.0,7900.0,8000.0,8800],["2023-12-12",8000.0,8000.0,7900.0,8000.0,11100],["2023-12-13",7900.0,7900.0,7900.0,7900.0,4300],["2023-12-14",8000.0,8000.0,7900.0,7900.0,8100],["2023-12-15",8100.0,8100.0,7900.0,7900.0,6300],["2023-12-18",8100.0,8100.0,7900.0,7900.0,25700],["2023-12-19",7900.0,7900.0,7700.0,7800.0,18100],["2023-12-20",7800.0,7900.0,7800.0,7900.0,4300],["2023-12-21",8000.0,8100.0,7900.0,7900.0,5000],["2023-12-22",8000.0,8000.0,7900.0,7900.0,600],["2023-12-25",7600.0,8000.0,7500.0,8000.0,15100],["2023-12-26",7900.0,8000.0,7800.0,7900.0,18300],["2023-12-27",7900.0,7900.0,7700.0,7700.0,13800],["2023-12-28",7700.0,7800.0,7700.0,7800.0,9900],["2023-12-29",7700.0,7800.0,7500.0,7800.0,38600],["2024-01-02",7900.0,7900.0,7800.0,7800.0,6900],["2024-01-03",7800.0,7800.0,7700.0,7800.0,5300],["2024-01-04",7800.0,7900.0,7800.0,7800.0,9900],["2024-01-05",7700.0,8000.0,7700.0,8000.0,12600],["2024-01-08",7900.0,8000.0,7900.0,8000.0,5300],["2024-01-09",8000.0,8100.0,8000.0,8100.0,10300],["2024-01-10",8000.0,8200.0,7900.0,8200.0,12800],["2024-01-11",8100.0,8200.0,8100.0,8200.0,10800],["2024-01-12",8200.0,8300.0,8000.0,8100.0,17100],["2024-01-15",8000.0,8000.0,7900.0,7900.0,4000],["2024-01-16",8000.0,8100.0,8000.0,8100.0,3800],["2024-01-17",8400.0,8400.0,8000.0,8000.0,12000],["2024-01-18",8000.0,8000.0,8000.0,8000.0,7100],["2024-01-19",8100.0,8100.0,8000.0,8100.0,7400],["2024-01-22",8200.0,8200.0,8000.0,8000.0,3300],["2024-01-23",8100.0,8400.0,8100.0,8400.0,9000],["2024-01-24",8400.0,8500.0,8400.0,8500.0,1100],["2024-01-25",8700.0,8700.0,8400.0,8400.0,2900],["2024-01-26",8500.0,8600.0,8500.0,8500.0,3300],["2024-01-29",8400.0,8400.0,8200.0,8300.0,1200],["2024-01-30",8700.0,8700.0,8700.0,8700.0,1000],["2024-01-31",8500.0,8700.0,8500.0,8500.0,1300],["2024-02-01",8500.0,8500.0,8200.0,8200.0,300],["2024-02-02",8400.0,8500.0,8400.0,8500.0,4700],["2024-02-05",8800.0,8800.0,8500.0,8500.0,6100],["2024-02-06",8500.0,8500.0,8200.0,8400.0,4500],["2024-02-07",8500.0,8500.0,8400.0,8500.0,800],["2024-02-15",8500.0,8500.0,8500.0,8500.0,1400],["2024-02-16",8500.0,8500.0,8500.0,8500.0,800],["2024-02-19",8600.0,8700.0,8500.0,8500.0,10900],["2024-02-20",8700.0,8700.0,8600.0,8600.0,3600],["2024-02-21",8700.0,9300.0,8500.0,9300.0,61900],["2024-02-22",8900.0,9100.0,8900.0,8900.0,2700],["2024-02-23",9000.0,9600.0,9000.0,9200.0,6700],["2024-02-26",9200.0,9300.0,9200.0,9300.0,900],["2024-02-27",9200.0,9200.0,9200.0,9200.0,600],["2024-02-28",9100.0,9100.0,9100.0,9100.0,4100],["2024-02-29",9000.0,9000.0,8500.0,8900.0,3900],["2024-03-01",8900.0,8900.0,8900.0,8900.0,100],["2024-03-04",9000.0,9000.0,9000.0,9000.0,3300],["2024-03-05",9000.0,9100.0,9000.0,9000.0,13300],["2024-03-06",9000.0,9000.0,8500.0,9000.0,8000],["2024-03-07",8500.0,8900.0,8300.0,8900.0,3100],["2024-03-08",8500.0,8800.0,8500.0,8800.0,4000],["2024-03-11",8900.0,9200.0,8900.0,9200.0,43200],["2024-03-12",9000.0,10300.0,9000.0,10300.0,22700],["2024-03-13",10300.0,11300.0,10300.0,11000.0,78100],["2024-03-14",11300.0,12800.0,11000.0,12800.0,97600],["2024-03-15",12700.0,12900.0,12100.0,12400.0,22900],["2024-03-18",14400.0,14400.0,10800.0,11400.0,37500],["2024-03-19",12800.0,12800.0,11200.0,11200.0,27900],["2024-03-20",11900.0,12400.0,11500.0,12000.0,38400],["2024-03-21",11900.0,12800.0,11600.0,11900.0,46000],["2024-03-22",11600.0,11700.0,11400.0,11700.0,7100],["2024-03-25",10100.0,12300.0,10100.0,12200.0,15300],["2024-03-26",11800.0,12200.0,11600.0,11800.0,6100],["2024-03-27",11800.0,12700.0,11600.0,11700.0,28200],["2024-03-28",12200.0,12900.0,11800.0,11900.0,28200],["2024-03-29",11300.0,11400.0,11100.0,11100.0,7000],["2024-04-01",11300.0,11400.0,10600.0,11400.0,3300],["2024-04-02",11000.0,11300.0,10700.0,10700.0,5500],["2024-04-03",11200.0,11400.0,11000.0,11000.0,800],["2024-04-04",10500.0,11500.0,10500.0,11500.0,900],["2024-04-05",11000.0,11200.0,11000.0,11200.0,600],["2024-04-08",11200.0,12000.0,11200.0,11800.0,7000],["2024-04-09",11700.0,11800.0,10100.0,11600.0,51300],["2024-04-10",11500.0,11500.0,11300.0,11400.0,3700],["2024-04-11",10200.0,11400.0,10200.0,11400.0,3500],["2024-04-12",11600.0,11700.0,10500.0,11300.0,24600],["2024-04-15",11300.0,12000.0,10600.0,10800.0,19300],["2024-04-16",12000.0,12000.0,11000.0,11000.0,10200],["2024-04-17",11000.0,11800.0,11000.0,11800.0,9000],["2024-04-19",11600.0,11700.0,10200.0,10600.0,16400],["2024-04-22",10100.0,11000.0,9200.0,11000.0,25100],["2024-04-23",10400.0,10400.0,10100.0,10400.0,3000],["2024-04-24",9500.0,10600.0,9500.0,10600.0,2300],["2024-04-25",10400.0,10900.0,10400.0,10400.0,4100],["2024-04-26",10700.0,11000.0,10500.0,10700.0,45900],["2024-05-02",10600.0,10600.0,10500.0,10500.0,15500],["2024-05-03",10400.0,10600.0,10400.0,10600.0,17900],["2024-05-06",10800.0,11100.0,10600.0,10600.0,2200],["2024-05-07",10500.0,10500.0,10500.0,10500.0,25500],["2024-05-08",11000.0,11500.0,11000.0,11300.0,5100],["2024-05-09",10300.0,10500.0,10300.0,10500.0,14400],["2024-05-10",11300.0,11300.0,11300.0,11300.0,100],["2024-05-13",11000.0,11000.0,10700.0,10700.0,34500],["2024-05-14",11200.0,11200.0,11000.0,11000.0,2100],["2024-05-15",11200.0,12400.0,10900.0,10900.0,16400],["2024-05-16",11900.0,12200.0,10900.0,10900.0,19200],["2024-05-17",12200.0,12500.0,11000.0,11000.0,25100],["2024-05-20",12100.0,13200.0,11400.0,11400.0,36300],["2024-05-21",12000.0,12200.0,11200.0,11600.0,5300],["2024-05-22",11900.0,12200.0,11900.0,11900.0,6000],["2024-05-23",11900.0,12000.0,11000.0,11300.0,8800],["2024-05-24",11700.0,11700.0,10800.0,10800.0,4100],["2024-05-27",11600.0,11700.0,10500.0,11600.0,15600],["2024-05-28",11500.0,11500.0,11300.0,11300.0,6500],["2024-05-29",11500.0,11800.0,11000.0,11400.0,20400],["2024-05-30",11700.0,11900.0,11000.0,11000.0,21300],["2024-05-31",11900.0,13000.0,11400.0,11400.0,79100],["2024-06-03",12500.0,13800.0,11800.0,12500.0,98600],["2024-06-04",12500.0,13700.0,11400.0,12300.0,99900],["2024-06-05",13300.0,13600.0,11800.0,12100.0,20600],["2024-06-06",12500.0,13600.0,11700.0,11700.0,22200],["2024-06-07",12800.0,13500.0,11900.0,12000.0,17700],["2024-06-10",12000.0,13400.0,11200.0,12100.0,16000],["2024-06-11",12600.0,12900.0,11900.0,11900.0,17200],["2024-06-12",12500.0,13000.0,11900.0,11900.0,14500],["2024-06-13",12600.0,12900.0,12500.0,12700.0,62800],["2024-06-14",13000.0,14600.0,12700.0,13700.0,126100],["2024-06-17",13900.0,14300.0,13600.0,13600.0,114700],["2024-06-18",14100.0,16200.0,14100.0,15800.0,425800],["2024-06-19",15800.0,16500.0,14200.0,15600.0,5601134],["2024-06-20",15600.0,15600.0,13000.0,13100.0,134200],["2024-06-21",14200.0,14200.0,12400.0,13000.0,51500],["2024-06-24",12400.0,12600.0,11900.0,11900.0,31000],["2024-06-25",12200.0,12200.0,11000.0,11300.0,41100],["2024-06-26",11200.0,11500.0,11000.0,11400.0,12100],["2024-06-27",11200.0,11200.0,10700.0,11200.0,33700],["2024-06-28",10900.0,10900.0,10400.0,10500.0,29200],["2024-07-01",10800.0,10800.0,10000.0,10100.0,10600],["2024-07-02",10300.0,10300.0,10100.0,10200.0,19300],["2024-07-03",10200.0,10500.0,10100.0,10200.0,13200],["2024-07-04",10500.0,10500.0,10200.0,10300.0,4200],["2024-07-05",10200.0,10400.0,10200.0,10200.0,6100],["2024-07-08",10400.0,10500.0,10200.0,10200.0,2400],["2024-07-09",10200.0,10500.0,10200.0,10200.0,5000],["2024-07-10",10200.0,10200.0,10200.0,10200.0,6100],["2024-07-11",10100.0,10400.0,10100.0,10200.0,1400],["2024-07-12",10300.0,10300.0,9900.0,10000.0,8800],["2024-07-15",10000.0,10200.0,10000.0,10200.0,1300],["2024-07-16",10200.0,10300.0,9900.0,10000.0,9800],["2024-07-17",10000.0,10000.0,9500.0,10000.0,7400],["2024-07-18",9800.0,9900.0,9700.0,9900.0,1000],["2024-07-19",9800.0,10000.0,9800.0,9900.0,2100],["2024-07-22",9800.0,9800.0,9700.0,9700.0,1700],["2024-07-23",9700.0,9700.0,9400.0,9400.0,4800],["2024-07-24",9300.0,9300.0,9300.0,9300.0,6000],["2024-07-25",9300.0,9300.0,9300.0,9300.0,0],["2024-07-26",10300.0,10300.0,10000.0,10000.0,3900],["2024-07-29",9600.0,9600.0,9600.0,9600.0,100],["2024-07-30",9700.0,10100.0,9700.0,10100.0,600],["2024-07-31",9900.0,9900.0,9900.0,9900.0,200],["2024-08-01",9700.0,9700.0,9300.0,9300.0,800],["2024-08-02",9600.0,9600.0,9600.0,9600.0,200],["2024-08-05",9600.0,9600.0,9300.0,9300.0,500],["2024-08-06",9600.0,9600.0,9400.0,9600.0,2700],["2024-08-07",9600.0,9600.0,9600.0,9600.0,300],["2024-08-08",9500.0,9600.0,9500.0,9600.0,300],["2024-08-09",9500.0,9600.0,9500.0,9600.0,200],["2024-08-12",9600.0,9600.0,9500.0,9500.0,200],["2024-08-13",9600.0,9600.0,9600.0,9600.0,0],["2024-08-14",9600.0,9600.0,9600.0,9600.0,0],["2024-08-15",9500.0,9600.0,9500.0,9600.0,200],["2024-08-16",9600.0,9600.0,9500.0,9500.0,4600],["2024-08-19",9600.0,9600.0,9500.0,9500.0,5100],["2024-08-20",9600.0,9600.0,9500.0,9500.0,800],["2024-08-21",9500.0,9500.0,9400.0,9400.0,700],["2024-08-22",9500.0,9600.0,9500.0,9600.0,900],["2024-08-23",9500.0,9700.0,9500.0,9700.0,600],["2024-08-26",9700.0,9700.0,9700.0,9700.0,100],["2024-08-27",9700.0,9700.0,9700.0,9700.0,900],["2024-08-28",9700.0,9700.0,9700.0,9700.0,800],["2024-08-29",9600.0,9600.0,9500.0,9600.0,1700],["2024-08-30",9600.0,9600.0,9500.0,9500.0,5300],["2024-09-04",9500.0,9700.0,9500.0,9500.0,4700],["2024-09-05",9500.0,9500.0,9500.0,9500.0,2000],["2024-09-06",9500.0,9500.0,9500.0,9500.0,500],["2024-09-09",9600.0,9700.0,9600.0,9700.0,700],["2024-09-10",9600.0,9600.0,9600.0,9600.0,800],["2024-09-11",9700.0,9700.0,9700.0,9700.0,100],["2024-09-12",9700.0,9700.0,9700.0,9700.0,0],["2024-09-13",9400.0,9400.0,9400.0,9400.0,100],["2024-09-16",9100.0,9700.0,9100.0,9700.0,800],["2024-09-17",9700.0,9700.0,9700.0,9700.0,100],["2024-09-18",9700.0,9700.0,9700.0,9700.0,0],["2024-09-19",9700.0,9700.0,9700.0,9700.0,0],["2024-09-20",9700.0,9700.0,9700.0,9700.0,1000],["2024-09-23",9400.0,9400.0,9400.0,9400.0,100],["2024-09-24",9400.0,9400.0,9400.0,9400.0,0],["2024-09-25",9400.0,9400.0,9400.0,9400.0,400],["2024-09-26",9400.0,9400.0,9400.0,9400.0,3900],["2024-09-27",9400.0,9400.0,9400.0,9400.0,100],["2024-09-30",9400.0,9400.0,9400.0,9400.0,0],["2024-10-01",9400.0,9400.0,9400.0,9400.0,1100],["2024-10-02",9400.0,9500.0,9400.0,9500.0,700],["2024-10-03",9500.0,10600.0,9500.0,10400.0,2700],["2024-10-04",10100.0,10200.0,10100.0,10200.0,300],["2024-10-07",10100.0,10100.0,10100.0,10100.0,0],["2024-10-08",10500.0,10500.0,10200.0,10200.0,2700],["2024-10-09",10200.0,10200.0,10200.0,10200.0,500],["2024-10-10",10200.0,10200.0,10100.0,10100.0,1100],["2024-10-11",10000.0,10000.0,10000.0,10000.0,100],["2024-10-14",10000.0,10000.0,10000.0,10000.0,400],["2024-10-15",10000.0,10000.0,10000.0,10000.0,0],["2024-10-16",10000.0,10000.0,10000.0,10000.0,100],["2024-10-17",9800.0,9900.0,9800.0,9900.0,1900],["2024-10-18",9900.0,9900.0,9200.0,9200.0,2800],["2024-10-21",9800.0,9800.0,9700.0,9700.0,400],["2024-10-22",9200.0,9800.0,9200.0,9700.0,3000],["2024-10-23",9400.0,9400.0,9400.0,9400.0,1000],["2024-10-24",9400.0,9600.0,9400.0,9600.0,2400],["2024-10-25",9400.0,9400.0,9400.0,9400.0,400],["2024-10-28",9400.0,9400.0,9400.0,9400.0,0],["2024-10-29",9300.0,9300.0,9300.0,9300.0,800],["2024-10-30",9300.0,9300.0,9300.0,9300.0,0],["2024-10-31",9300.0,9300.0,9300.0,9300.0,0],["2024-11-01",9300.0,9300.0,9300.0,9300.0,0],["2024-11-04",9300.0,9300.0,9300.0,9300.0,1000],["2024-11-05",9300.0,9300.0,9300.0,9300.0,1100],["2024-11-06",9300.0,9300.0,9300.0,9300.0,0],["2024-11-07",9300.0,9500.0,9300.0,9500.0,300],["2024-11-08",9400.0,9400.0,9400.0,9400.0,0],["2024-11-11",9300.0,9600.0,8500.0,9400.0,8200],["2024-11-12",9300.0,9800.0,9300.0,9700.0,10300],["2024-11-13",9500.0,9500.0,9500.0,9500.0,0],["2024-11-14",9300.0,9300.0,9000.0,9000.0,3800],["2024-11-15",8900.0,9000.0,8600.0,8800.0,1500],["2024-11-18",8500.0,9500.0,8200.0,9500.0,3500],["2024-11-19",8500.0,8500.0,8500.0,8500.0,0],["2024-11-20",9000.0,9000.0,9000.0,9000.0,200],["2024-11-21",9800.0,9800.0,8100.0,8400.0,6300],["2024-11-22",8700.0,8900.0,8700.0,8900.0,800],["2024-11-25",8800.0,8800.0,8800.0,8800.0,1200],["2024-11-26",8700.0,8800.0,8700.0,8800.0,400],["2024-11-27",8800.0,8800.0,8800.0,8800.0,100],["2024-11-28",8800.0,8800.0,8800.0,8800.0,0],["2024-11-29",8800.0,8800.0,8800.0,8800.0,0],["2024-12-02",8300.0,8300.0,8300.0,8300.0,700],["2024-12-03",8700.0,8800.0,8700.0,8800.0,300],["2024-12-04",8800.0,8800.0,8800.0,8800.0,0],["2024-12-05",8800.0,8800.0,8800.0,8800.0,0],["2024-12-06",8000.0,8400.0,8000.0,8400.0,400],["2024-12-09",8400.0,8400.0,8400.0,8400.0,1200],["2024-12-10",8900.0,8900.0,8900.0,8900.0,100],["2024-12-11",8900.0,8900.0,8900.0,8900.0,0],["2024-12-12",8900.0,8900.0,8900.0,8900.0,0],["2024-12-13",8900.0,8900.0,8900.0,8900.0,0],["2024-12-16",8800.0,8800.0,8800.0,8800.0,700],["2024-12-17",8700.0,8700.0,8600.0,8600.0,1600],["2024-12-18",8600.0,8600.0,8600.0,8600.0,200],["2024-12-19",8600.0,8600.0,8600.0,8600.0,100],["2024-12-20",8600.0,8600.0,8600.0,8600.0,0],["2024-12-23",8600.0,8600.0,8600.0,8600.0,100],["2024-12-24",8600.0,8600.0,8600.0,8600.0,0],["2024-12-25",8600.0,8600.0,8600.0,8600.0,3700],["2024-12-26",8600.0,9500.0,8600.0,9400.0,3100],["2024-12-27",8800.0,8800.0,8800.0,8800.0,0],["2024-12-30",8700.0,8800.0,8700.0,8800.0,3500],["2024-12-31",8700.0,8700.0,8700.0,8700.0,100],["2025-01-02",8700.0,8700.0,8700.0,8700.0,600],["2025-01-03",8700.0,8700.0,8700.0,8700.0,800],["2025-01-06",8700.0,8700.0,8700.0,8700.0,100],["2025-01-07",8700.0,8700.0,8700.0,8700.0,3000],["2025-01-08",8700.0,8700.0,8700.0,8700.0,0],["2025-01-09",8700.0,8700.0,8700.0,8700.0,0],["2025-01-10",8600.0,8600.0,8600.0,8600.0,400],["2025-01-13",8600.0,8600.0,8600.0,8600.0,0],["2025-01-14",8600.0,8600.0,8600.0,8600.0,200],["2025-01-15",8700.0,8700.0,8700.0,8700.0,10400],["2025-01-16",8700.0,8700.0,8700.0,8700.0,0],["2025-01-17",8700.0,8700.0,8700.0,8700.0,4400],["2025-01-20",8700.0,8700.0,8700.0,8700.0,0],["2025-01-21",8800.0,8800.0,8700.0,8800.0,700],["2025-01-22",8800.0,8800.0,8800.0,8800.0,0],["2025-01-23",8800.0,8800.0,8800.0,8800.0,0],["2025-01-24",8800.0,8800.0,8800.0,8800.0,0],["2025-02-03",8800.0,8800.0,8800.0,8800.0,900],["2025-02-04",8800.0,8800.0,8800.0,8800.0,0],["2025-02-05",8800.0,8800.0,8800.0,8800.0,4300],["2025-02-06",8800.0,8800.0,8800.0,8800.0,5100],["2025-02-07",8900.0,8900.0,8900.0,8900.0,900],["2025-02-10",8800.0,8800.0,8800.0,8800.0,100],["2025-02-11",8900.0,8900.0,8900.0,8900.0,300],["2025-02-12",8900.0,8900.0,8900.0,8900.0,0],["2025-02-13",8900.0,8900.0,8900.0,8900.0,0],["2025-02-14",8900.0,8900.0,8900.0,8900.0,300],["2025-02-17",8900.0,8900.0,8900.0,8900.0,0],["2025-02-18",8900.0,8900.0,8800.0,8800.0,12400],["2025-02-19",9800.0,9800.0,9500.0,9500.0,400],["2025-02-20",9600.0,9600.0,9600.0,9600.0,0],["2025-02-21",9600.0,9600.0,9600.0,9600.0,0],["2025-02-24",9100.0,9100.0,9100.0,9100.0,100],["2025-02-25",8900.0,8900.0,8400.0,8900.0,400],["2025-02-26",8700.0,8700.0,8700.0,8700.0,0],["2025-02-27",8400.0,8400.0,8200.0,8200.0,1400],["2025-02-28",8400.0,8400.0,8400.0,8400.0,400],["2025-03-03",8400.0,8400.0,8400.0,8400.0,0],["2025-03-04",8500.0,8800.0,8500.0,8500.0,4100],["2025-03-05",8900.0,8900.0,8900.0,8900.0,100],["2025-03-06",8500.0,8500.0,8500.0,8500.0,100],["2025-03-07",8500.0,8500.0,8500.0,8500.0,0],["2025-03-10",8500.0,8500.0,8500.0,8500.0,0],["2025-03-11",8500.0,8600.0,8500.0,8600.0,5300],["2025-03-12",8600.0,8600.0,8600.0,8600.0,0],["2025-03-13",8600.0,8600.0,8600.0,8600.0,0],["2025-03-14",8800.0,8800.0,8600.0,8600.0,700],["2025-03-17",8700.0,8700.0,8700.0,8700.0,0],["2025-03-18",8900.0,10000.0,8800.0,10000.0,21000],["2025-03-19",10100.0,11300.0,10100.0,11300.0,39000],["2025-03-20",11500.0,11500.0,9600.0,10600.0,6200],["2025-03-21",9500.0,10300.0,9000.0,9200.0,8700],["2025-03-24",9100.0,9100.0,8700.0,8700.0,4000],["2025-03-25",8900.0,8900.0,8800.0,8800.0,10500],["2025-03-26",9500.0,9800.0,9500.0,9800.0,1500],["2025-03-27",9800.0,9800.0,8800.0,8800.0,4600],["2025-03-28",8700.0,9500.0,8700.0,9500.0,200],["2025-03-31",9500.0,9500.0,9100.0,9100.0,400],["2025-04-01",8600.0,9700.0,8600.0,9700.0,3200],["2025-04-02",9500.0,9500.0,9500.0,9500.0,100],["2025-04-03",8600.0,8600.0,8200.0,8200.0,2700],["2025-04-04",8000.0,8000.0,8000.0,8000.0,1300],["2025-04-08",8200.0,8200.0,8000.0,8000.0,4000],["2025-04-09",8100.0,8100.0,8100.0,8100.0,0],["2025-04-10",9100.0,9200.0,9100.0,9200.0,1000],["2025-04-11",9200.0,9200.0,9200.0,9200.0,0],["2025-04-14",9400.0,9400.0,9400.0,9400.0,100],["2025-04-15",9400.0,9400.0,9400.0,9400.0,0],["2025-04-16",9400.0,9400.0,9400.0,9400.0,0],["2025-04-17",9400.0,9400.0,9400.0,9400.0,0],["2025-04-18",8400.0,8400.0,8400.0,8400.0,100],["2025-04-21",8400.0,8400.0,8400.0,8400.0,198700],["2025-04-22",8400.0,8400.0,8400.0,8400.0,0],["2025-04-23",8400.0,8400.0,8400.0,8400.0,700],["2025-04-24",8800.0,8800.0,8800.0,8800.0,500],["2025-04-25",8800.0,8800.0,8800.0,8800.0,0],["2025-04-28",8800.0,8800.0,8800.0,8800.0,0],["2025-04-29",8800.0,8800.0,8800.0,8800.0,0],["2025-05-05",8700.0,8700.0,8700.0,8700.0,100],["2025-05-06",8600.0,8700.0,8600.0,8700.0,600],["2025-05-07",8200.0,8200.0,7500.0,7500.0,1000],["2025-05-08",8000.0,8000.0,8000.0,8000.0,1000],["2025-05-09",8000.0,8000.0,8000.0,8000.0,0],["2025-05-12",8000.0,8000.0,8000.0,8000.0,0],["2025-05-13",8100.0,8100.0,8100.0,8100.0,200],["2025-05-14",8100.0,8400.0,8100.0,8300.0,3700],["2025-05-15",8300.0,8400.0,8300.0,8400.0,400],["2025-05-16",8500.0,8800.0,8500.0,8500.0,700],["2025-05-19",8700.0,8700.0,8700.0,8700.0,100],["2025-05-20",8700.0,8700.0,8700.0,8700.0,0],["2025-05-21",8600.0,8600.0,8600.0,8600.0,200],["2025-05-22",8600.0,8600.0,8300.0,8500.0,900],["2025-05-23",8500.0,8500.0,8500.0,8500.0,0],["2025-05-26",8500.0,8500.0,8500.0,8500.0,1000],["2025-05-27",8300.0,8400.0,8300.0,8400.0,6700],["2025-05-28",8400.0,8500.0,8400.0,8500.0,800],["2025-05-29",8700.0,8700.0,8700.0,8700.0,500],["2025-05-30",8700.0,8700.0,8700.0,8700.0,0],["2025-06-02",8700.0,8700.0,8700.0,8700.0,0],["2025-06-03",8500.0,8500.0,8500.0,8500.0,500],["2025-06-04",8500.0,8500.0,8500.0,8500.0,0],["2025-06-05",8500.0,8500.0,8500.0,8500.0,700],["2025-06-06",8500.0,8500.0,8500.0,8500.0,0],["2025-06-09",8500.0,8500.0,8500.0,8500.0,0],["2025-06-10",8500.0,8500.0,8500.0,8500.0,0],["2025-06-11",8500.0,8500.0,8500.0,8500.0,0],["2025-06-12",8500.0,8500.0,8500.0,8500.0,0],["2025-06-13",8500.0,8500.0,8500.0,8500.0,0],["2025-06-16",8600.0,8600.0,8600.0,8600.0,1000],["2025-06-17",8600.0,8600.0,8600.0,8600.0,0],["2025-06-18",8600.0,8600.0,8600.0,8600.0,0],["2025-06-19",8500.0,8500.0,8500.0,8500.0,2100],["2025-06-20",8900.0,8900.0,8000.0,8000.0,9000],["2025-06-23",8200.0,8200.0,8200.0,8200.0,0],["2025-06-24",8200.0,8500.0,8200.0,8200.0,11300],["2025-06-25",8400.0,8400.0,8400.0,8400.0,200],["2025-06-26",8400.0,8400.0,8400.0,8400.0,2000],["2025-06-27",8400.0,8400.0,8400.0,8400.0,300],["2025-06-30",8400.0,8400.0,8400.0,8400.0,0],["2025-07-01",8100.0,8100.0,8100.0,8100.0,1200],["2025-07-02",8900.0,8900.0,8400.0,8400.0,200],["2025-07-03",8700.0,8700.0,8700.0,8700.0,0],["2025-07-04",8500.0,8500.0,8400.0,8400.0,200],["2025-07-07",8500.0,8500.0,8500.0,8500.0,0],["2025-07-08",8500.0,8500.0,8500.0,8500.0,0],["2025-07-09",8500.0,8500.0,8500.0,8500.0,0],["2025-07-10",8500.0,8500.0,8500.0,8500.0,200],["2025-07-11",8500.0,8500.0,7700.0,8000.0,3700],["2025-07-14",8200.0,8200.0,8200.0,8200.0,200],["2025-07-15",8200.0,8200.0,8200.0,8200.0,0],["2025-07-16",8400.0,8400.0,8400.0,8400.0,0],["2025-07-17",8400.0,8400.0,8400.0,8400.0,100],["2025-07-18",8400.0,8400.0,8400.0,8400.0,0],["2025-07-21",8400.0,8400.0,8400.0,8400.0,1200],["2025-07-22",8400.0,8400.0,8400.0,8400.0,0],["2025-07-23",8400.0,8400.0,8400.0,8400.0,0],["2025-07-24",8400.0,8400.0,8400.0,8400.0,400],["2025-07-25",8400.0,8400.0,8300.0,8300.0,200],["2025-07-28",8000.0,8400.0,8000.0,8200.0,1300],["2025-07-29",8300.0,8300.0,8000.0,8000.0,6100],["2025-07-30",8100.0,8100.0,8000.0,8000.0,7700],["2025-07-31",8300.0,8400.0,8200.0,8400.0,600],["2025-08-01",8300.0,8300.0,8300.0,8300.0,0],["2025-08-04",8400.0,8400.0,8400.0,8400.0,300],["2025-08-05",8800.0,8800.0,8500.0,8500.0,1300],["2025-08-06",8500.0,8500.0,8100.0,8500.0,400],["2025-08-07",8400.0,8400.0,8400.0,8400.0,0],["2025-08-08",8400.0,8400.0,8400.0,8400.0,700],["2025-08-11",8400.0,8400.0,8400.0,8400.0,1100],["2025-08-12",8200.0,8300.0,8200.0,8300.0,5900],["2025-08-13",8300.0,8300.0,8300.0,8300.0,1100],["2025-08-14",8300.0,8300.0,8200.0,8200.0,7200],["2025-08-15",8200.0,8200.0,8200.0,8200.0,200],["2025-08-18",8200.0,8200.0,8200.0,8200.0,100],["2025-08-19",8200.0,8200.0,8200.0,8200.0,3100],["2025-08-20",8200.0,8200.0,8200.0,8200.0,300],["2025-08-21",8500.0,8500.0,8500.0,8500.0,900],["2025-08-22",8300.0,8300.0,8200.0,8200.0,1600],["2025-08-25",8200.0,8200.0,8200.0,8200.0,1200],["2025-08-26",8000.0,8200.0,8000.0,8100.0,1000],["2025-08-27",8100.0,8100.0,8100.0,8100.0,500],["2025-08-28",8100.0,8100.0,8100.0,8100.0,2100],["2025-08-29",8100.0,8100.0,8100.0,8100.0,0],["2025-09-03",8100.0,8100.0,8100.0,8100.0,0],["2025-09-04",8000.0,8000.0,8000.0,8000.0,2000],["2025-09-05",8000.0,8000.0,8000.0,8000.0,0],["2025-09-08",8000.0,8000.0,8000.0,8000.0,0],["2025-09-09",8000.0,8000.0,8000.0,8000.0,0],["2025-09-10",9200.0,9200.0,8500.0,8500.0,2200],["2025-09-11",8500.0,8500.0,8500.0,8500.0,0],["2025-09-12",7800.0,8400.0,7800.0,8400.0,2900],["2025-09-15",8000.0,8000.0,8000.0,8000.0,0],["2025-09-16",8000.0,8000.0,8000.0,8000.0,0],["2025-09-17",8000.0,8000.0,8000.0,8000.0,0],["2025-09-18",8000.0,8000.0,8000.0,8000.0,0],["2025-09-19",8000.0,8000.0,8000.0,8000.0,0],["2025-09-22",8000.0,8000.0,8000.0,8000.0,200],["2025-09-23",8200.0,8200.0,8200.0,8200.0,600],["2025-09-24",7600.0,7600.0,7600.0,7600.0,3700],["2025-09-25",8100.0,8100.0,8100.0,8100.0,200],["2025-09-26",8100.0,8100.0,8100.0,8100.0,200],["2025-09-29",8100.0,8100.0,8100.0,8100.0,0],["2025-09-30",8500.0,8500.0,8500.0,8500.0,100],["2025-10-01",8500.0,8500.0,8500.0,8500.0,0],["2025-10-02",7700.0,7700.0,7700.0,7700.0,300],["2025-10-03",7700.0,7700.0,7700.0,7700.0,0],["2025-10-06",8400.0,8400.0,8400.0,8400.0,100],["2025-10-07",8400.0,8400.0,8400.0,8400.0,0],["2025-10-08",8400.0,8400.0,8400.0,8400.0,200],["2025-10-09",8400.0,8400.0,8400.0,8400.0,0],["2025-10-10",7700.0,7700.0,7700.0,7700.0,200],["2025-10-13",7700.0,7700.0,7700.0,7700.0,0],["2025-10-14",8400.0,8400.0,8400.0,8400.0,100],["2025-10-15",8000.0,8100.0,8000.0,8100.0,1600],["2025-10-16",8000.0,8000.0,8000.0,8000.0,0],["2025-10-17",8000.0,8000.0,8000.0,8000.0,100],["2025-10-20",7900.0,7900.0,7900.0,7900.0,100],["2025-10-21",7800.0,8000.0,7700.0,8000.0,1500],["2025-10-22",7800.0,7800.0,7800.0,7800.0,0],["2025-10-23",8000.0,8000.0,8000.0,8000.0,200],["2025-10-24",8000.0,8000.0,8000.0,8000.0,0],["2025-10-27",8000.0,8000.0,7900.0,7900.0,300],["2025-10-28",8000.0,8000.0,8000.0,8000.0,12000],["2025-10-29",8000.0,8000.0,8000.0,8000.0,5000],["2025-10-30",8000.0,8000.0,8000.0,8000.0,12700],["2025-10-31",8100.0,8100.0,8100.0,8100.0,100],["2025-11-03",8100.0,8100.0,8100.0,8100.0,0],["2025-11-04",8100.0,8100.0,8100.0,8100.0,0],["2025-11-05",8100.0,8100.0,8100.0,8100.0,0],["2025-11-06",8100.0,8100.0,8100.0,8100.0,0],["2025-11-07",8000.0,8000.0,8000.0,8000.0,3000],["2025-11-10",9000.0,9000.0,9000.0,9000.0,100],["2025-11-11",8200.0,8200.0,8200.0,8200.0,100],["2025-11-12",8200.0,8200.0,8200.0,8200.0,0],["2025-11-13",8200.0,8200.0,8200.0,8200.0,0],["2025-11-14",8200.0,8200.0,8200.0,8200.0,0],["2025-11-17",8400.0,8400.0,8300.0,8300.0,2200],["2025-11-18",8300.0,8300.0,8300.0,8300.0,100],["2025-11-19",8300.0,8300.0,8300.0,8300.0,0],["2025-11-20",8300.0,8300.0,8300.0,8300.0,0],["2025-11-21",8300.0,8300.0,8300.0,8300.0,0],["2025-11-24",8300.0,8300.0,8300.0,8300.0,400],["2025-11-25",8300.0,8300.0,8300.0,8300.0,0],["2025-11-26",9000.0,9000.0,9000.0,9000.0,100],["2025-11-27",9000.0,9000.0,9000.0,9000.0,0],["2025-11-28",9000.0,9000.0,9000.0,9000.0,0],["2025-12-01",9000.0,9000.0,9000.0,9000.0,0],["2025-12-02",9000.0,9000.0,9000.0,9000.0,0],["2025-12-03",9000.0,9000.0,9000.0,9000.0,0],["2025-12-04",9000.0,9000.0,9000.0,9000.0,0],["2025-12-05",9000.0,9000.0,9000.0,9000.0,0],["2025-12-08",9000.0,9000.0,9000.0,9000.0,0],["2025-12-09",8200.0,8200.0,8200.0,8200.0,100],["2025-12-10",9000.0,9000.0,8400.0,8800.0,400],["2025-12-11",8700.0,8700.0,8700.0,8700.0,0],["2025-12-12",8700.0,8700.0,8700.0,8700.0,0],["2025-12-15",8700.0,8700.0,8700.0,8700.0,0],["2025-12-16",8700.0,8700.0,8700.0,8700.0,0],["2025-12-17",8700.0,8700.0,8700.0,8700.0,0],["2025-12-18",8700.0,8700.0,8700.0,8700.0,0],["2025-12-19",8700.0,8700.0,8700.0,8700.0,0],["2025-12-22",8700.0,8700.0,8700.0,8700.0,0],["2025-12-23",8700.0,8700.0,8700.0,8700.0,0],["2025-12-24",8000.0,8000.0,8000.0,8000.0,400],["2025-12-25",8000.0,8000.0,8000.0,8000.0,100],["2025-12-26",8000.0,8000.0,8000.0,8000.0,0],["2025-12-29",7000.0,7600.0,7000.0,7500.0,2800],["2025-12-30",7500.0,8100.0,7500.0,8100.0,300],["2025-12-31",7900.0,7900.0,7900.0,7900.0,0],["2026-01-05",7900.0,7900.0,7900.0,7900.0,0],["2026-01-06",7900.0,7900.0,7900.0,7900.0,0],["2026-01-07",7900.0,7900.0,7900.0,7900.0,100],["2026-01-08",7900.0,7900.0,7900.0,7900.0,0],["2026-01-09",8000.0,8100.0,8000.0,8100.0,200],["2026-01-12",8200.0,8200.0,8200.0,8200.0,1000],["2026-01-13",8200.0,8200.0,8200.0,8200.0,900],["2026-01-14",8200.0,8200.0,8200.0,8200.0,0],["2026-01-15",8200.0,8200.0,8200.0,8200.0,0],["2026-01-16",8200.0,8200.0,8200.0,8200.0,0],["2026-01-19",8200.0,8200.0,8200.0,8200.0,600],["2026-01-20",8200.0,8400.0,8200.0,8300.0,1700],["2026-01-21",8000.0,8000.0,8000.0,8000.0,100],["2026-01-22",8000.0,8000.0,8000.0,8000.0,500],["2026-01-23",8000.0,8000.0,8000.0,8000.0,100],["2026-01-26",8000.0,8000.0,8000.0,8000.0,800],["2026-01-27",8000.0,8000.0,8000.0,8000.0,0],["2026-01-28",8000.0,8000.0,8000.0,8000.0,2000],["2026-01-29",8000.0,8000.0,8000.0,8000.0,0],["2026-01-30",8100.0,8100.0,8100.0,8100.0,100],["2026-02-02",8100.0,8100.0,8100.0,8100.0,0],["2026-02-03",7500.0,7500.0,7500.0,7500.0,800],["2026-02-04",7500.0,7500.0,7500.0,7500.0,0],["2026-02-05",7500.0,7500.0,7500.0,7500.0,0],["2026-02-06",7500.0,7500.0,7500.0,7500.0,0],["2026-02-09",7500.0,7500.0,7500.0,7500.0,0],["2026-02-10",7500.0,7500.0,7500.0,7500.0,100],["2026-02-11",8600.0,8600.0,8600.0,8600.0,100],["2026-02-12",8600.0,8600.0,8600.0,8600.0,0],["2026-02-13",8200.0,8200.0,8200.0,8200.0,100],["2026-02-23",9200.0,9200.0,9200.0,9200.0,100],["2026-02-24",9200.0,9200.0,9200.0,9200.0,0],["2026-02-25",9200.0,9200.0,9200.0,9200.0,0],["2026-02-26",9200.0,9200.0,9200.0,9200.0,300],["2026-02-27",9000.0,9000.0,9000.0,9000.0,100],["2026-03-02",8800.0,8800.0,7700.0,7800.0,800],["2026-03-03",7900.0,7900.0,7900.0,7900.0,0],["2026-03-04",8800.0,8800.0,8800.0,8800.0,200],["2026-03-05",8800.0,8800.0,8800.0,8800.0,0],["2026-03-06",8200.0,8200.0,8200.0,8200.0,100],["2026-03-09",8200.0,8200.0,8200.0,8200.0,0],["2026-03-10",8200.0,8200.0,8200.0,8200.0,0],["2026-03-11",8200.0,8200.0,8200.0,8200.0,300],["2026-03-12",8200.0,8200.0,7200.0,7200.0,500],["2026-03-13",8000.0,8000.0,8000.0,8000.0,2500],["2026-03-16",8000.0,8000.0,8000.0,8000.0,200],["2026-03-17",8000.0,8000.0,8000.0,8000.0,0],["2026-03-18",7900.0,7900.0,7900.0,7900.0,700],["2026-03-19",7900.0,7900.0,7900.0,7900.0,0],["2026-03-20",7900.0,7900.0,7900.0,7900.0,900],["2026-03-23",7000.0,7900.0,7000.0,7900.0,600],["2026-03-24",7900.0,7900.0,7900.0,7900.0,500],["2026-03-25",8200.0,8200.0,7900.0,7900.0,200],["2026-03-26",8000.0,8000.0,8000.0,8000.0,1200],["2026-03-27",8000.0,8000.0,8000.0,8000.0,100],["2026-03-30",8000.0,8000.0,8000.0,8000.0,0],["2026-03-31",8000.0,8000.0,8000.0,8000.0,0],["2026-04-01",8000.0,8000.0,8000.0,8000.0,300],["2026-04-02",8000.0,8000.0,8000.0,8000.0,0],["2026-04-03",8000.0,8000.0,8000.0,8000.0,0],["2026-04-06",8000.0,8000.0,8000.0,8000.0,200],["2026-04-07",8000.0,8000.0,8000.0,8000.0,0],["2026-04-08",8000.0,8000.0,8000.0,8000.0,0],["2026-04-09",8000.0,8000.0,8000.0,8000.0,0],["2026-04-10",8000.0,8000.0,8000.0,8000.0,1300],["2026-04-13",8000.0,8000.0,8000.0,8000.0,0],["2026-04-14",8000.0,8000.0,8000.0,8000.0,3800],["2026-04-15",8000.0,8000.0,8000.0,8000.0,0],["2026-04-16",8000.0,8000.0,7900.0,7900.0,300],["2026-04-17",8000.0,8000.0,8000.0,8000.0,700],["2026-04-20",8000.0,8000.0,8000.0,8000.0,0],["2026-04-21",7900.0,7900.0,7900.0,7900.0,1100],["2026-04-22",7900.0,7900.0,7900.0,7900.0,0],["2026-04-23",7900.0,7900.0,7900.0,7900.0,300],["2026-04-24",7900.0,7900.0,7900.0,7900.0,100],["2026-04-28",7900.0,7900.0,7000.0,7000.0,900],["2026-04-29",7500.0,7500.0,7500.0,7500.0,500],["2026-05-04",8000.0,8000.0,8000.0,8000.0,100],["2026-05-05",7000.0,7000.0,7000.0,7000.0,700],["2026-05-06",6800.0,8000.0,6800.0,7500.0,2400],["2026-05-07",8000.0,8000.0,7900.0,7900.0,200],["2026-05-08",7500.0,7500.0,7500.0,7500.0,500],["2026-05-11",7900.0,7900.0,7900.0,7900.0,100],["2026-05-12",7900.0,7900.0,7900.0,7900.0,0],["2026-05-13",7900.0,7900.0,7900.0,7900.0,0],["2026-05-14",7700.0,7700.0,7700.0,7700.0,600],["2026-05-15",7600.0,7600.0,7600.0,7600.0,700],["2026-05-18",7600.0,7800.0,7600.0,7800.0,200],["2026-05-19",7700.0,7700.0,7700.0,7700.0,0],["2026-05-20",7700.0,7700.0,7700.0,7700.0,0],["2026-05-21",7700.0,7700.0,7700.0,7700.0,0],["2026-05-22",7700.0,7700.0,7700.0,7700.0,0],["2026-05-25",7700.0,7700.0,7700.0,7700.0,0],["2026-05-26",7000.0,7000.0,7000.0,7000.0,300],["2026-05-27",7000.0,7000.0,7000.0,7000.0,0],["2026-05-28",7700.0,7700.0,7700.0,7700.0,100],["2026-05-29",7700.0,7700.0,7700.0,7700.0,0],["2026-06-01",7700.0,7700.0,7700.0,7700.0,100],["2026-06-02",7000.0,7100.0,7000.0,7000.0,2000],["2026-06-03",7000.0,7000.0,7000.0,7000.0,0],["2026-06-04",7000.0,7000.0,7000.0,7000.0,100],["2026-06-05",7000.0,7000.0,7000.0,7000.0,0],["2026-06-08",7000.0,7000.0,7000.0,7000.0,0],["2026-06-09",7700.0,7700.0,7700.0,7700.0,100],["2026-06-10",7600.0,7600.0,7600.0,7600.0,7800],["2026-06-11",7600.0,7600.0,7600.0,7600.0,0],["2026-06-12",7600.0,7600.0,7600.0,7600.0,0],["2026-06-15",7500.0,7500.0,7100.0,7100.0,600],["2026-06-16",7400.0,7400.0,7400.0,7400.0,500],["2026-06-17",7400.0,7400.0,7400.0,7400.0,0],["2026-06-18",7400.0,7400.0,7400.0,7400.0,0],["2026-06-19",7400.0,7400.0,7400.0,7400.0,0],["2026-06-22",7400.0,7400.0,7400.0,7400.0,0],["2026-06-23",7400.0,7400.0,7400.0,7400.0,0],["2026-06-24",7400.0,7400.0,7400.0,7400.0,0],["2026-06-25",7400.0,7400.0,7400.0,7400.0,0],["2026-06-26",7400.0,7400.0,7400.0,7400.0,0],["2026-06-29",7400.0,7400.0,7400.0,7400.0,1400],["2026-06-30",7400.0,7400.0,7400.0,7400.0,1000],["2026-07-01",7500.0,7500.0,7500.0,7500.0,200],["2026-07-02",7500.0,7500.0,7500.0,7500.0,0],["2026-07-03",7600.0,7600.0,7600.0,7600.0,100],["2026-07-06",7600.0,7600.0,7600.0,7600.0,0],["2026-07-07",7600.0,7600.0,7600.0,7600.0,0],["2026-07-08",7600.0,7600.0,7600.0,7600.0,0],["2026-07-09",7600.0,7600.0,7600.0,7600.0,0],["2026-07-10",7600.0,7600.0,7600.0,7600.0,0],["2026-07-13",7500.0,7600.0,7500.0,7600.0,2000],["2026-07-14",7600.0,7600.0,7600.0,7600.0,0],["2026-07-15",7600.0,7600.0,7600.0,7600.0,0],["2026-07-16",7600.0,7600.0,7600.0,7600.0,0],["2026-07-17",7600.0,7600.0,7600.0,7600.0,0],["2026-07-20",7600.0,7600.0,7600.0,7600.0,0],["2026-07-21",7600.0,7600.0,7600.0,7600.0,0],["2026-07-22",7600.0,7600.0,7600.0,7600.0,0],["2026-07-23",7500.0,7500.0,7500.0,7500.0,100],["2026-07-24",7500.0,7500.0,7500.0,7500.0,0],["2026-07-27",7500.0,7500.0,7500.0,7500.0,0],["2026-07-28",7800.0,7800.0,7800.0,7800.0,100],["2026-07-29",7800.0,7800.0,7800.0,7800.0,0],["2026-07-30",7800.0,7800.0,7800.0,7800.0,0],["2026-07-31",7800.0,7800.0,7800.0,7800.0,0],["2026-08-03",7800.0,7800.0,7800.0,7800.0,0],["2026-08-04",7600.0,7600.0,7600.0,7600.0,100],["2026-08-05",7600.0,7600.0,7600.0,7600.0,100],["2026-08-06",7600.0,7600.0,7600.0,7600.0,0],["2026-08-07",6600.0,7600.0,6600.0,7600.0,300],["2026-08-10",7800.0,7800.0,7300.0,7300.0,1500],["2026-08-11",7300.0,7300.0,7300.0,7300.0,0],["2026-08-12",7800.0,7800.0,7800.0,7800.0,100],["2026-08-13",7800.0,7800.0,7800.0,7800.0,0],["2026-08-14",7800.0,7800.0,7800.0,7800.0,0],["2026-08-17",7800.0,7800.0,7800.0,7800.0,0],["2026-08-18",7800.0,7800.0,7800.0,7800.0,0],["2026-08-19",7800.0,7800.0,7800.0,7800.0,0],["2026-08-20",7800.0,7800.0,7800.0,7800.0,0],["2026-08-21",7800.0,7800.0,7800.0,7800.0,0],["2026-08-24",7700.0,7700.0,7700.0,7700.0,100],["2026-08-25",6600.0,7700.0,6600.0,7000.0,800],["2026-08-26",7700.0,7700.0,7700.0,7700.0,100],["2026-08-27",7700.0,7700.0,7700.0,7700.0,0],["2026-08-28",7700.0,7700.0,7700.0,7700.0,0],["2026-09-03",7700.0,7700.0,7700.0,7700.0,0],["2026-09-04",7600.0,7600.0,7600.0,7600.0,300],["2026-09-07",7600.0,7600.0,7600.0,7600.0,0],["2026-09-08",7600.0,7600.0,7600.0,7600.0,0],["2026-09-09",7600.0,7600.0,7600.0,7600.0,0],["2026-09-10",7600.0,7600.0,7600.0,7600.0,0],["2026-09-11",7600.0,7600.0,7600.0,7600.0,0],["2026-09-14",7600.0,7600.0,7600.0,7600.0,0],["2026-09-15",7600.0,7600.0,7600.0,7600.0,0],["2026-09-16",7600.0,7600.0,7600.0,7600.0,0],["2026-09-17",7600.0,7600.0,7600.0,7600.0,0],["2026-09-18",7600.0,7600.0,7600.0,7600.0,0],["2026-09-21",7600.0,7600.0,7600.0,7600.0,0],["2026-09-22",7600.0,7600.0,7600.0,7600.0,0],["2026-09-23",7200.0,7200.0,7200.0,7200.0,400],["2026-09-24",7500.0,7500.0,7500.0,7500.0,100],["2026-09-25",7500.0,7500.0,7500.0,7500.0,0],["2026-09-28",7500.0,7500.0,7500.0,7500.0,0],["2026-09-29",7500.0,7500.0,7500.0,7500.0,0],["2026-09-30",7500.0,7500.0,7500.0,7500.0,0],["2026-10-01",7500.0,7500.0,7500.0,7500.0,0],["2026-10-02",7500.0,7500.0,7500.0,7500.0,0],["2026-10-05",7500.0,7500.0,7500.0,7500.0,0],["2026-10-06",7500.0,7500.0,7500.0,7500.0,0],["2026-10-07",7500.0,7500.0,7500.0,7500.0,0],["2026-10-08",7500.0,7500.0,7500.0,7500.0,0],["2026-10-09",7500.0,7500.0,7500.0,7500.0,0],["2026-10-12",7500.0,7500.0,7500.0,7500.0,0]]}