{"sym":"CAG","index":false,"bars":[["2017-12-04",10044.0,10044.0,10044.0,10044.0,0],["2017-12-05",10044.0,10044.0,10044.0,10044.0,0],["2017-12-06",10044.0,10044.0,10044.0,10044.0,0],["2017-12-07",10044.0,10044.0,10044.0,10044.0,0],["2017-12-08",10044.0,10044.0,10044.0,10044.0,0],["2017-12-11",10044.0,10044.0,10044.0,10044.0,0],["2017-12-12",10044.0,10044.0,10044.0,10044.0,0],["2017-12-13",10044.0,10044.0,10044.0,10044.0,0],["2017-12-14",10044.0,10044.0,10044.0,10044.0,0],["2017-12-15",10044.0,10044.0,10044.0,10044.0,0],["2017-12-18",12783.27,12783.27,12783.27,12783.27,300],["2017-12-19",12783.27,12783.27,12783.27,12783.27,0],["2017-12-20",13878.98,13878.98,13878.98,13878.98,2000],["2017-12-21",13878.98,13878.98,13878.98,13878.98,0],["2017-12-22",13878.98,13878.98,13878.98,13878.98,0],["2017-12-25",13878.98,13878.98,13878.98,13878.98,0],["2017-12-26",13878.98,13878.98,13878.98,13878.98,0],["2017-12-27",13878.98,13878.98,13878.98,13878.98,0],["2017-12-28",14518.14,14518.14,14518.14,14518.14,2000],["2017-12-29",14518.14,14518.14,14518.14,14518.14,0],["2018-01-02",14518.14,14518.14,14518.14,14518.14,0],["2018-01-03",13148.51,13148.51,13148.51,13148.51,100],["2018-01-04",13148.51,13148.51,13148.51,13148.51,0],["2018-01-05",13148.51,13148.51,13148.51,13148.51,0],["2018-01-08",13148.51,13148.51,13148.51,13148.51,100],["2018-01-09",13148.51,13148.51,13148.51,13148.51,0],["2018-01-10",13148.51,13148.51,13148.51,13148.51,0],["2018-01-11",13148.51,13148.51,13148.51,13148.51,0],["2018-01-12",13148.51,13148.51,13148.51,13148.51,0],["2018-01-15",13148.51,13148.51,13148.51,13148.51,0],["2018-01-16",12783.27,12783.27,11870.18,12783.27,2200],["2018-01-17",12783.27,12783.27,12783.27,12783.27,0],["2018-01-18",12783.27,12783.27,12783.27,12783.27,0],["2018-01-19",13696.36,13696.36,13696.36,13696.36,100],["2018-01-22",13696.36,13696.36,13696.36,13696.36,0],["2018-01-23",13696.36,13696.36,13696.36,13696.36,0],["2018-01-24",13696.36,13696.36,13696.36,13696.36,0],["2018-01-25",15066.0,15066.0,15066.0,15066.0,100],["2018-01-26",15066.0,15066.0,15066.0,15066.0,0],["2018-01-29",15066.0,15066.0,15066.0,15066.0,0],["2018-01-30",15066.0,15066.0,15066.0,15066.0,0],["2018-01-31",15066.0,15066.0,15066.0,15066.0,0],["2018-02-01",15066.0,15066.0,15066.0,15066.0,0],["2018-02-02",15066.0,15066.0,15066.0,15066.0,0],["2018-02-05",15066.0,15066.0,15066.0,15066.0,0],["2018-02-06",15066.0,15066.0,15066.0,15066.0,0],["2018-02-07",16526.94,16526.94,16526.94,16526.94,100],["2018-02-08",18170.51,18170.51,18170.51,18170.51,100],["2018-02-09",18170.51,18170.51,18170.51,18170.51,0],["2018-02-12",18170.51,18170.51,18170.51,18170.51,0],["2018-02-13",18170.51,18170.51,18170.51,18170.51,0],["2018-02-21",18170.51,18170.51,18170.51,18170.51,0],["2018-02-22",19905.38,19905.38,19905.38,19905.38,100],["2018-02-23",19905.38,19905.38,19905.38,19905.38,0],["2018-02-26",19905.38,19905.38,19905.38,19905.38,0],["2018-02-27",21640.25,21640.25,21640.25,21640.25,100],["2018-02-28",21640.25,21640.25,21640.25,21640.25,0],["2018-03-01",23740.36,23740.36,23740.36,23740.36,100],["2018-03-02",26114.4,26114.4,26114.4,26114.4,100],["2018-03-05",26114.4,26114.4,26114.4,26114.4,0],["2018-03-06",26114.4,26114.4,26114.4,26114.4,0],["2018-03-07",28671.05,28671.05,28671.05,28671.05,100],["2018-03-08",31501.63,31501.63,31501.63,31501.63,100],["2018-03-09",34606.14,34606.14,34240.9,34240.9,300],["2018-03-12",34240.9,34240.9,34240.9,34240.9,0],["2018-03-13",37619.34,37619.34,36523.63,36523.63,600],["2018-03-14",36523.63,36523.63,36523.63,36523.63,0],["2018-03-15",36523.63,36523.63,36523.63,36523.63,0],["2018-03-16",39171.59,39171.59,39171.59,39171.59,100],["2018-03-19",39171.59,39171.59,39171.59,39171.59,0],["2018-03-20",39171.59,39171.59,39171.59,39171.59,0],["2018-03-21",39171.59,39171.59,39171.59,39171.59,0],["2018-03-22",39171.59,39171.59,39171.59,39171.59,0],["2018-03-23",39171.59,39171.59,39171.59,39171.59,0],["2018-03-26",39171.59,39171.59,39171.59,39171.59,0],["2018-03-27",39171.59,39171.59,39171.59,39171.59,0],["2018-03-28",43006.58,43006.58,43006.58,43006.58,100],["2018-03-29",43006.58,43006.58,43006.58,43006.58,0],["2018-03-30",47298.1,47298.1,38715.05,38715.05,300],["2018-04-02",38715.05,38715.05,38715.05,38715.05,0],["2018-04-03",38715.05,38715.05,38715.05,38715.05,0],["2018-04-04",38715.05,38715.05,38715.05,38715.05,0],["2018-04-05",38715.05,38715.05,38715.05,38715.05,0],["2018-04-06",38715.05,38715.05,38715.05,38715.05,0],["2018-04-09",38715.05,38715.05,38715.05,38715.05,0],["2018-04-10",38715.05,38715.05,38715.05,38715.05,0],["2018-04-11",38715.05,38715.05,38715.05,38715.05,0],["2018-04-12",38715.05,38715.05,38715.05,38715.05,0],["2018-04-13",38715.05,38715.05,38715.05,38715.05,0],["2018-04-16",38715.05,38715.05,38715.05,38715.05,0],["2018-04-17",38715.05,38715.05,38715.05,38715.05,0],["2018-04-18",38715.05,38715.05,38715.05,38715.05,0],["2018-04-19",42550.03,42550.03,42550.03,42550.03,100],["2018-04-20",42550.03,42550.03,42550.03,42550.03,0],["2018-04-23",42550.03,42550.03,42550.03,42550.03,0],["2018-04-24",42550.03,42550.03,42550.03,42550.03,0],["2018-04-26",42550.03,42550.03,42550.03,42550.03,0],["2018-04-27",46750.25,46750.25,46750.25,46750.25,100],["2018-05-02",46750.25,46750.25,46750.25,46750.25,0],["2018-05-03",51315.7,51315.7,51315.7,51315.7,100],["2018-05-04",56429.01,56429.01,56429.01,56429.01,100],["2018-05-07",56429.01,56429.01,56429.01,56429.01,0],["2018-05-08",61998.86,61998.86,61998.86,61998.86,100],["2018-05-09",61998.86,61998.86,61998.86,61998.86,0],["2018-05-10",61998.86,61998.86,61998.86,61998.86,0],["2018-05-11",61998.86,61998.86,61998.86,61998.86,0],["2018-05-14",61998.86,61998.86,61998.86,61998.86,0],["2018-05-15",68116.57,68116.57,68116.57,68116.57,100],["2018-05-16",74873.44,74873.44,74873.44,74873.44,100],["2018-05-17",82086.86,82086.86,82086.86,82086.86,100],["2018-05-18",90213.37,90213.37,90213.37,90213.37,100],["2018-05-21",99161.66,99161.66,99161.66,99161.66,100],["2018-05-22",99161.66,99161.66,99161.66,99161.66,0],["2018-05-23",99161.66,99161.66,99161.66,99161.66,0],["2018-05-24",99161.66,99161.66,99161.66,99161.66,0],["2018-05-25",108840.42,108840.42,108840.42,108840.42,100],["2018-05-28",108840.42,108840.42,108840.42,108840.42,0],["2018-05-29",108840.42,108840.42,108840.42,108840.42,0],["2018-05-30",108840.42,108840.42,108840.42,108840.42,0],["2018-05-31",108840.42,108840.42,108840.42,108840.42,0],["2018-06-01",108840.42,108840.42,108840.42,108840.42,0],["2018-06-04",108840.42,108840.42,108840.42,108840.42,0],["2018-06-05",108840.42,108840.42,108840.42,108840.42,0],["2018-06-06",108840.42,108840.42,108840.42,108840.42,0],["2018-06-07",108840.42,108840.42,108840.42,108840.42,0],["2018-06-08",97974.64,97974.64,97974.64,97974.64,100],["2018-06-11",97974.64,97974.64,97974.64,97974.64,0],["2018-06-12",97974.64,97974.64,97974.64,97974.64,0],["2018-06-13",97974.64,97974.64,97974.64,97974.64,0],["2018-06-14",97974.64,97974.64,97974.64,97974.64,0],["2018-06-15",97974.64,97974.64,97974.64,97974.64,0],["2018-06-18",97974.64,97974.64,97974.64,97974.64,0],["2018-06-19",97974.64,97974.64,97974.64,97974.64,0],["2018-06-20",97974.64,97974.64,97974.64,97974.64,0],["2018-06-21",97974.64,97974.64,97974.64,97974.64,0],["2018-06-22",97974.64,97974.64,97974.64,97974.64,0],["2018-06-25",97974.64,97974.64,97974.64,97974.64,0],["2018-06-26",97974.64,97974.64,97974.64,97974.64,0],["2018-06-27",97974.64,97974.64,97974.64,97974.64,0],["2018-06-28",97974.64,97974.64,97974.64,97974.64,0],["2018-06-29",97974.64,97974.64,97974.64,97974.64,0],["2018-07-02",97974.64,97974.64,97974.64,97974.64,0],["2018-07-03",97974.64,97974.64,97974.64,97974.64,0],["2018-07-04",97974.64,97974.64,97974.64,97974.64,0],["2018-07-05",97974.64,97974.64,97974.64,97974.64,0],["2018-07-06",97974.64,97974.64,97974.64,97974.64,0],["2018-07-09",97974.64,97974.64,97974.64,97974.64,0],["2018-07-10",97974.64,97974.64,97974.64,97974.64,0],["2018-07-11",97974.64,97974.64,97974.64,97974.64,0],["2018-07-12",97974.64,97974.64,97974.64,97974.64,0],["2018-07-13",97974.64,97974.64,97974.64,97974.64,0],["2018-07-16",97974.64,97974.64,97974.64,97974.64,0],["2018-07-17",97974.64,97974.64,97974.64,97974.64,0],["2018-07-18",97974.64,97974.64,97974.64,97974.64,0],["2018-07-19",97974.64,97974.64,97974.64,97974.64,0],["2018-07-20",97974.64,97974.64,97974.64,97974.64,0],["2018-07-23",97974.64,97974.64,97974.64,97974.64,0],["2018-07-24",97974.64,97974.64,97974.64,97974.64,0],["2018-07-25",97974.64,97974.64,97974.64,97974.64,0],["2018-07-26",97974.64,97974.64,97974.64,97974.64,0],["2018-07-27",97974.64,97974.64,97974.64,97974.64,0],["2018-07-30",97974.64,97974.64,97974.64,97974.64,0],["2018-07-31",97974.64,97974.64,97974.64,97974.64,0],["2018-08-01",97974.64,97974.64,97974.64,97974.64,0],["2018-08-02",97974.64,97974.64,97974.64,97974.64,0],["2018-08-03",97974.64,97974.64,97974.64,97974.64,0],["2018-08-06",97974.64,97974.64,97974.64,97974.64,0],["2018-08-07",97974.64,97974.64,97974.64,97974.64,0],["2018-08-08",97974.64,97974.64,97974.64,97974.64,0],["2018-08-09",97792.02,97792.02,97792.02,97792.02,0],["2018-08-10",97792.02,97792.02,97792.02,97792.02,0],["2018-08-13",97792.02,97792.02,97792.02,97792.02,0],["2018-08-14",97792.02,97792.02,97792.02,97792.02,0],["2018-08-15",97792.02,97792.02,97792.02,97792.02,0],["2018-08-16",97792.02,97792.02,97792.02,97792.02,0],["2018-08-17",97792.02,97792.02,97792.02,97792.02,0],["2018-08-20",97792.02,97792.02,97792.02,97792.02,0],["2018-08-21",97792.02,97792.02,97792.02,97792.02,0],["2018-08-22",97792.02,97792.02,97792.02,97792.02,0],["2018-08-23",97792.02,97792.02,97792.02,97792.02,0],["2018-08-24",97792.02,97792.02,97792.02,97792.02,0],["2018-08-27",97792.02,97792.02,97792.02,97792.02,0],["2018-08-28",97792.02,97792.02,97792.02,97792.02,0],["2018-08-29",97792.02,97792.02,97792.02,97792.02,0],["2018-08-30",97792.02,97792.02,97792.02,97792.02,0],["2018-08-31",97792.02,97792.02,97792.02,97792.02,0],["2018-09-04",97792.02,97792.02,97792.02,97792.02,0],["2018-09-05",97792.02,97792.02,97792.02,97792.02,0],["2018-09-06",97792.02,97792.02,97792.02,97792.02,0],["2018-09-07",97792.02,97792.02,97792.02,97792.02,0],["2018-09-10",97792.02,97792.02,97792.02,97792.02,0],["2018-09-11",97792.02,97792.02,97792.02,97792.02,0],["2018-09-12",97792.02,97792.02,97792.02,97792.02,0],["2018-09-13",97792.02,97792.02,97792.02,97792.02,0],["2018-09-14",97792.02,97792.02,97792.02,97792.02,0],["2018-09-17",97792.02,97792.02,97792.02,97792.02,0],["2018-09-18",97792.02,97792.02,97792.02,97792.02,0],["2018-09-19",97792.02,97792.02,97792.02,97792.02,0],["2018-09-20",97792.02,97792.02,97792.02,97792.02,0],["2018-09-21",97792.02,97792.02,97792.02,97792.02,0],["2018-09-24",97792.02,97792.02,97792.02,97792.02,0],["2018-09-25",97792.02,97792.02,97792.02,97792.02,0],["2018-09-26",97792.02,97792.02,97792.02,97792.02,0],["2018-09-27",97792.02,97792.02,97792.02,97792.02,0],["2018-09-28",97792.02,97792.02,97792.02,97792.02,0],["2018-10-01",97792.02,97792.02,97792.02,97792.02,0],["2018-10-02",97792.02,97792.02,97792.02,97792.02,0],["2018-10-03",97792.02,97792.02,97792.02,97792.02,0],["2018-10-04",97792.02,97792.02,97792.02,97792.02,0],["2018-10-05",97792.02,97792.02,97792.02,97792.02,0],["2018-10-08",97792.02,97792.02,97792.02,97792.02,0],["2018-10-09",97792.02,97792.02,97792.02,97792.02,0],["2018-10-10",97792.02,97792.02,97792.02,97792.02,0],["2018-10-11",97792.02,97792.02,97792.02,97792.02,0],["2018-10-12",97792.02,97792.02,97792.02,97792.02,0],["2018-10-15",97792.02,97792.02,97792.02,97792.02,0],["2018-10-16",97792.02,97792.02,97792.02,97792.02,0],["2018-10-17",97792.02,97792.02,97792.02,97792.02,0],["2018-10-18",97792.02,97792.02,97792.02,97792.02,0],["2018-10-19",97792.02,97792.02,97792.02,97792.02,0],["2018-10-22",97792.02,97792.02,97792.02,97792.02,0],["2018-10-23",97792.02,97792.02,97792.02,97792.02,0],["2018-10-24",97792.02,97792.02,97792.02,97792.02,0],["2018-10-25",97792.02,97792.02,97792.02,97792.02,0],["2018-10-26",97792.02,97792.02,97792.02,97792.02,0],["2018-10-29",97792.02,97792.02,97792.02,97792.02,0],["2018-10-30",97792.02,97792.02,97792.02,97792.02,0],["2018-10-31",97792.02,97792.02,97792.02,97792.02,0],["2018-11-01",97792.02,97792.02,97792.02,97792.02,0],["2018-11-02",97792.02,97792.02,97792.02,97792.02,0],["2018-11-05",97792.02,97792.02,97792.02,97792.02,0],["2018-11-06",97792.02,97792.02,97792.02,97792.02,0],["2018-11-07",97792.02,97792.02,97792.02,97792.02,0],["2018-11-08",97792.02,97792.02,97792.02,97792.02,0],["2018-11-09",97792.02,97792.02,97792.02,97792.02,0],["2018-11-12",97792.02,97792.02,97792.02,97792.02,0],["2018-11-13",97792.02,97792.02,97792.02,97792.02,0],["2018-11-14",97792.02,97792.02,97792.02,97792.02,0],["2018-11-15",97792.02,97792.02,97792.02,97792.02,0],["2018-11-16",97792.02,97792.02,97792.02,97792.02,0],["2018-11-19",97792.02,97792.02,97792.02,97792.02,0],["2018-11-20",97792.02,97792.02,97792.02,97792.02,0],["2018-11-21",97792.02,97792.02,97792.02,97792.02,0],["2018-11-22",97792.02,97792.02,97792.02,97792.02,0],["2018-11-23",97792.02,97792.02,97792.02,97792.02,0],["2018-11-26",97792.02,97792.02,97792.02,97792.02,0],["2018-11-27",97792.02,97792.02,97792.02,97792.02,0],["2018-11-28",97792.02,97792.02,97792.02,97792.02,0],["2018-11-29",97792.02,97792.02,97792.02,97792.02,0],["2018-11-30",97792.02,97792.02,97792.02,97792.02,0],["2018-12-03",97792.02,97792.02,97792.02,97792.02,0],["2018-12-04",97792.02,107562.09,97792.02,107562.09,200],["2018-12-05",107562.09,107562.09,107562.09,107562.09,0],["2018-12-06",107562.09,107562.09,107562.09,107562.09,0],["2018-12-07",107562.09,107562.09,107562.09,107562.09,0],["2018-12-10",107562.09,107562.09,107562.09,107562.09,0],["2018-12-11",107562.09,107562.09,107562.09,107562.09,0],["2018-12-12",107562.09,107562.09,107562.09,107562.09,0],["2018-12-13",107562.09,107562.09,107562.09,107562.09,0],["2018-12-14",107562.09,107562.09,107562.09,107562.09,0],["2018-12-17",107562.09,107562.09,107562.09,107562.09,0],["2018-12-18",107562.09,107562.09,107562.09,107562.09,0],["2018-12-19",107562.09,107562.09,107562.09,107562.09,0],["2018-12-20",107562.09,107562.09,107562.09,107562.09,0],["2018-12-21",107562.09,107562.09,107562.09,107562.09,0],["2018-12-24",107562.09,107562.09,107562.09,107562.09,0],["2018-12-25",107562.09,107562.09,107562.09,107562.09,0],["2018-12-26",107562.09,107562.09,107562.09,107562.09,0],["2018-12-27",107562.09,107562.09,107562.09,107562.09,0],["2018-12-28",107562.09,107562.09,107562.09,107562.09,0],["2019-01-02",107562.09,107562.09,107562.09,107562.09,0],["2019-01-03",107562.09,107562.09,107562.09,107562.09,0],["2019-01-04",107562.09,107562.09,107562.09,107562.09,0],["2019-01-07",107562.09,107562.09,107562.09,107562.09,0],["2019-01-08",107562.09,107562.09,107562.09,107562.09,0],["2019-01-09",107562.09,107562.09,107562.09,107562.09,0],["2019-01-10",107562.09,107562.09,107562.09,107562.09,0],["2019-01-11",107562.09,107562.09,107562.09,107562.09,0],["2019-01-14",107562.09,107562.09,107562.09,107562.09,0],["2019-01-15",107562.09,107562.09,107562.09,107562.09,0],["2019-01-16",107562.09,107562.09,107562.09,107562.09,0],["2019-01-17",107562.09,107562.09,107562.09,107562.09,0],["2019-01-18",107562.09,107562.09,107562.09,107562.09,0],["2019-01-21",107562.09,107562.09,107562.09,107562.09,0],["2019-01-22",107562.09,107562.09,107562.09,107562.09,0],["2019-01-23",107562.09,107562.09,107562.09,107562.09,0],["2019-01-24",107562.09,107562.09,107562.09,107562.09,0],["2019-01-25",107562.09,107562.09,107562.09,107562.09,0],["2019-01-28",107562.09,107562.09,107562.09,107562.09,0],["2019-01-29",107562.09,107562.09,107562.09,107562.09,0],["2019-01-30",107562.09,107562.09,107562.09,107562.09,0],["2019-01-31",107562.09,107562.09,107562.09,107562.09,0],["2019-02-01",107562.09,107562.09,107562.09,107562.09,0],["2019-02-11",107562.09,107562.09,107562.09,107562.09,0],["2019-02-12",107562.09,107562.09,107562.09,107562.09,0],["2019-02-13",107562.09,107562.09,107562.09,107562.09,0],["2019-02-14",107562.09,107562.09,107562.09,107562.09,0],["2019-02-15",107562.09,107562.09,107562.09,107562.09,0],["2019-02-18",107562.09,107562.09,107562.09,107562.09,0],["2019-02-19",107562.09,107562.09,107562.09,107562.09,0],["2019-02-20",107562.09,107562.09,107562.09,107562.09,0],["2019-02-21",107562.09,107562.09,107562.09,107562.09,0],["2019-02-22",107562.09,107562.09,107562.09,107562.09,0],["2019-02-25",107562.09,107562.09,107562.09,107562.09,0],["2019-02-26",107562.09,107562.09,107562.09,107562.09,0],["2019-02-27",107562.09,107562.09,107562.09,107562.09,0],["2019-02-28",107562.09,107562.09,107562.09,107562.09,0],["2019-03-01",107562.09,107562.09,107562.09,107562.09,0],["2019-03-04",107562.09,107562.09,107562.09,107562.09,0],["2019-03-05",107562.09,107562.09,107562.09,107562.09,0],["2019-03-06",107562.09,107562.09,107562.09,107562.09,0],["2019-03-07",107562.09,107562.09,107562.09,107562.09,0],["2019-03-08",107562.09,107562.09,107562.09,107562.09,0],["2019-03-11",107562.09,107562.09,107562.09,107562.09,0],["2019-03-12",107562.09,107562.09,107562.09,107562.09,0],["2019-03-13",107562.09,107562.09,107562.09,107562.09,0],["2019-03-14",107562.09,107562.09,107562.09,107562.09,0],["2019-03-15",107562.09,107562.09,107562.09,107562.09,0],["2019-03-18",107562.09,107562.09,107562.09,107562.09,0],["2019-03-19",107562.09,107562.09,107562.09,107562.09,0],["2019-03-20",107562.09,107562.09,107562.09,107562.09,0],["2019-03-21",107562.09,107562.09,107562.09,107562.09,0],["2019-03-22",107562.09,107562.09,107562.09,107562.09,0],["2019-03-25",107562.09,107562.09,107562.09,107562.09,0],["2019-03-26",107562.09,107562.09,107562.09,107562.09,0],["2019-03-27",107562.09,107562.09,107562.09,107562.09,0],["2019-03-28",107562.09,107562.09,107562.09,107562.09,0],["2019-03-29",107562.09,107562.09,107562.09,107562.09,0],["2019-04-01",107562.09,107562.09,107562.09,107562.09,0],["2019-04-02",107562.09,107562.09,107562.09,107562.09,0],["2019-04-03",107562.09,107562.09,107562.09,107562.09,0],["2019-04-04",107562.09,107562.09,107562.09,107562.09,0],["2019-04-05",107562.09,107562.09,107562.09,107562.09,0],["2019-04-08",107562.09,107562.09,107562.09,107562.09,0],["2019-04-09",107562.09,107562.09,107562.09,107562.09,0],["2019-04-10",107562.09,107562.09,107562.09,107562.09,0],["2019-04-11",107562.09,107562.09,107562.09,107562.09,0],["2019-04-12",107562.09,107562.09,107562.09,107562.09,0],["2019-04-16",107562.09,107562.09,107562.09,107562.09,0],["2019-04-17",107562.09,107562.09,107562.09,107562.09,0],["2019-04-18",107562.09,107562.09,107562.09,107562.09,0],["2019-04-19",107562.09,107562.09,107562.09,107562.09,0],["2019-04-22",107562.09,107562.09,107562.09,107562.09,0],["2019-04-23",107562.09,107562.09,107562.09,107562.09,0],["2019-04-24",107562.09,107562.09,107562.09,107562.09,0],["2019-04-25",107562.09,107562.09,107562.09,107562.09,0],["2019-04-26",107562.09,107562.09,107562.09,107562.09,0],["2019-05-02",107562.09,107562.09,107562.09,107562.09,0],["2019-05-03",107562.09,107562.09,107562.09,107562.09,0],["2019-05-06",107562.09,107562.09,107562.09,107562.09,0],["2019-05-07",107562.09,107562.09,107562.09,107562.09,0],["2019-05-08",107562.09,107562.09,107562.09,107562.09,0],["2019-05-09",107562.09,107562.09,107562.09,107562.09,0],["2019-05-10",107562.09,107562.09,107562.09,107562.09,0],["2019-05-13",107562.09,107562.09,107562.09,107562.09,0],["2019-05-14",107562.09,107562.09,107562.09,107562.09,0],["2019-05-15",107562.09,107562.09,107562.09,107562.09,0],["2019-05-16",107562.09,107562.09,107562.09,107562.09,0],["2019-05-17",107562.09,107562.09,107562.09,107562.09,0],["2019-05-20",107562.09,107562.09,107562.09,107562.09,0],["2019-05-21",107562.09,107562.09,107562.09,107562.09,0],["2019-05-22",107562.09,107562.09,107562.09,107562.09,0],["2019-05-23",107562.09,107562.09,107562.09,107562.09,0],["2019-05-24",107562.09,107562.09,107562.09,107562.09,0],["2019-05-27",107562.09,107562.09,107562.09,107562.09,0],["2019-05-28",107562.09,107562.09,107562.09,107562.09,0],["2019-05-29",107562.09,107562.09,107562.09,107562.09,0],["2019-05-30",107562.09,107562.09,107562.09,107562.09,0],["2019-05-31",107562.09,107562.09,107562.09,107562.09,0],["2019-06-03",107562.09,107562.09,107562.09,107562.09,0],["2019-06-04",107562.09,107562.09,107562.09,107562.09,0],["2019-06-05",107562.09,107562.09,107562.09,107562.09,0],["2019-06-06",107562.09,107562.09,107562.09,107562.09,0],["2019-06-07",107562.09,107562.09,107562.09,107562.09,0],["2019-06-10",107562.09,107562.09,107562.09,107562.09,0],["2019-06-11",107562.09,107562.09,107562.09,107562.09,0],["2019-06-12",107562.09,107562.09,107562.09,107562.09,0],["2019-06-13",107562.09,107562.09,107562.09,107562.09,0],["2019-06-14",107379.48,107379.48,107379.48,107379.48,0],["2019-06-17",107379.48,107379.48,107379.48,107379.48,0],["2019-06-18",107379.48,107379.48,107379.48,107379.48,0],["2019-06-19",107379.48,107379.48,107379.48,107379.48,0],["2019-06-20",107379.48,107379.48,107379.48,107379.48,0],["2019-06-21",107379.48,107379.48,107379.48,107379.48,0],["2019-06-24",107379.48,107379.48,107379.48,107379.48,0],["2019-06-25",107379.48,107379.48,107379.48,107379.48,0],["2019-06-26",107379.48,107379.48,107379.48,107379.48,0],["2019-06-27",107379.48,107379.48,107379.48,107379.48,0],["2019-06-28",107379.48,107379.48,107379.48,107379.48,0],["2019-07-01",107379.48,107379.48,107379.48,107379.48,0],["2019-07-02",107379.48,107379.48,107379.48,107379.48,0],["2019-07-03",107379.48,107379.48,107379.48,107379.48,0],["2019-07-04",107379.48,107379.48,107379.48,107379.48,0],["2019-07-05",107379.48,107379.48,107379.48,107379.48,0],["2019-07-08",107379.48,107379.48,107379.48,107379.48,0],["2019-07-09",107379.48,107379.48,107379.48,107379.48,0],["2019-07-10",107379.48,107379.48,107379.48,107379.48,0],["2019-07-11",107379.48,107379.48,107379.48,107379.48,0],["2019-07-12",107379.48,107379.48,107379.48,107379.48,0],["2019-07-15",107379.48,107379.48,107379.48,107379.48,0],["2019-07-16",107379.48,107379.48,107379.48,107379.48,0],["2019-07-17",107379.48,107379.48,107379.48,107379.48,0],["2019-07-18",107379.48,107379.48,107379.48,107379.48,0],["2019-07-19",107379.48,107379.48,107379.48,107379.48,0],["2019-07-22",107379.48,107379.48,107379.48,107379.48,0],["2019-07-23",107379.48,107379.48,107379.48,107379.48,0],["2019-07-24",107379.48,107379.48,107379.48,107379.48,0],["2019-07-25",107379.48,107379.48,107379.48,107379.48,0],["2019-07-26",107379.48,107379.48,107379.48,107379.48,0],["2019-07-29",107379.48,107379.48,107379.48,107379.48,0],["2019-07-30",107379.48,107379.48,107379.48,107379.48,0],["2019-07-31",107379.48,107379.48,107379.48,107379.48,0],["2019-08-01",107379.48,107379.48,107379.48,107379.48,0],["2019-08-02",107379.48,107379.48,107379.48,107379.48,0],["2019-08-05",107379.48,107379.48,107379.48,107379.48,0],["2019-08-06",107379.48,107379.48,107379.48,107379.48,0],["2019-08-07",107379.48,107379.48,107379.48,107379.48,0],["2019-08-08",107379.48,107379.48,107379.48,107379.48,0],["2019-08-09",107379.48,107379.48,107379.48,107379.48,0],["2019-08-12",107379.48,107379.48,107379.48,107379.48,0],["2019-08-13",107379.48,107379.48,107379.48,107379.48,0],["2019-08-14",107379.48,107379.48,107379.48,107379.48,0],["2019-08-15",107379.48,107379.48,107379.48,107379.48,0],["2019-08-16",107379.48,107379.48,107379.48,107379.48,0],["2019-08-19",107379.48,107379.48,107379.48,107379.48,0],["2019-08-20",107379.48,107379.48,107379.48,107379.48,0],["2019-08-21",107379.48,107379.48,107379.48,107379.48,0],["2019-08-22",107379.48,107379.48,107379.48,107379.48,0],["2019-08-23",107379.48,107379.48,107379.48,107379.48,0],["2019-08-26",107379.48,107379.48,107379.48,107379.48,0],["2019-08-27",107379.48,107379.48,107379.48,107379.48,0],["2019-08-28",107379.48,107379.48,107379.48,107379.48,0],["2019-08-29",107379.48,107379.48,107379.48,107379.48,0],["2019-08-30",107379.48,107379.48,107379.48,107379.48,0],["2019-09-03",107379.48,107379.48,107379.48,107379.48,0],["2019-09-04",107379.48,107379.48,107379.48,107379.48,0],["2019-09-05",107379.48,107379.48,107379.48,107379.48,0],["2019-09-06",107379.48,107379.48,107379.48,107379.48,0],["2019-09-09",107379.48,107379.48,107379.48,107379.48,0],["2019-09-10",96696.31,96696.31,96696.31,96696.31,300],["2019-09-11",87108.86,87108.86,87108.86,87108.86,200],["2019-09-12",87108.86,87108.86,87108.86,87108.86,0],["2019-09-13",87108.86,87108.86,87108.86,87108.86,0],["2019-09-16",87108.86,87108.86,87108.86,87108.86,0],["2019-09-17",87108.86,87108.86,87108.86,87108.86,0],["2019-09-18",87108.86,87108.86,87108.86,87108.86,0],["2019-09-19",87108.86,87108.86,87108.86,87108.86,0],["2019-09-20",87108.86,87108.86,87108.86,87108.86,0],["2019-09-23",87108.86,87108.86,87108.86,87108.86,0],["2019-09-24",78434.5,78434.5,78434.5,78434.5,100],["2019-09-25",78434.5,78434.5,78434.5,78434.5,0],["2019-09-26",78434.5,78434.5,78434.5,78434.5,0],["2019-09-27",78434.5,78434.5,78434.5,78434.5,0],["2019-09-30",78434.5,78434.5,78434.5,78434.5,0],["2019-10-01",78434.5,78434.5,78434.5,78434.5,0],["2019-10-02",78434.5,78434.5,78434.5,78434.5,0],["2019-10-03",78434.5,78434.5,78434.5,78434.5,0],["2019-10-04",78434.5,78434.5,78434.5,78434.5,0],["2019-10-07",78434.5,78434.5,78434.5,78434.5,0],["2019-10-08",78434.5,78434.5,78434.5,78434.5,0],["2019-10-09",78434.5,78434.5,78434.5,78434.5,0],["2019-10-10",78434.5,78434.5,78434.5,78434.5,0],["2019-10-11",78434.5,78434.5,78434.5,78434.5,0],["2019-10-14",78434.5,78434.5,78434.5,78434.5,0],["2019-10-15",78434.5,78434.5,78434.5,78434.5,0],["2019-10-16",78434.5,78434.5,78434.5,78434.5,0],["2019-10-17",78434.5,78434.5,78434.5,78434.5,0],["2019-10-18",78434.5,78434.5,78434.5,78434.5,0],["2019-10-21",78434.5,78434.5,78434.5,78434.5,0],["2019-10-22",78434.5,78434.5,78434.5,78434.5,0],["2019-10-23",78434.5,78434.5,78434.5,78434.5,0],["2019-10-24",78434.5,78434.5,78434.5,78434.5,0],["2019-10-25",78434.5,78434.5,78434.5,78434.5,0],["2019-10-28",78434.5,78434.5,78434.5,78434.5,0],["2019-10-29",78434.5,78434.5,78434.5,78434.5,0],["2019-10-30",78434.5,78434.5,78434.5,78434.5,0],["2019-10-31",78434.5,78434.5,78434.5,78434.5,0],["2019-11-01",78434.5,78434.5,78434.5,78434.5,0],["2019-11-04",78434.5,78434.5,78434.5,78434.5,0],["2019-11-05",78434.5,78434.5,78434.5,78434.5,0],["2019-11-06",78434.5,78434.5,78434.5,78434.5,0],["2019-11-07",78434.5,78434.5,78434.5,78434.5,0],["2019-11-08",78434.5,78434.5,78434.5,78434.5,0],["2019-11-11",78434.5,78434.5,78434.5,78434.5,0],["2019-11-12",78434.5,78434.5,78434.5,78434.5,0],["2019-11-13",78434.5,78434.5,78434.5,78434.5,0],["2019-11-14",78434.5,78434.5,78434.5,78434.5,0],["2019-11-15",78434.5,78434.5,78434.5,78434.5,0],["2019-11-18",78434.5,78434.5,78434.5,78434.5,0],["2019-11-19",78434.5,78434.5,78434.5,78434.5,0],["2019-11-20",78434.5,78434.5,78434.5,78434.5,0],["2019-11-21",78434.5,78434.5,78434.5,78434.5,0],["2019-11-22",78434.5,78434.5,78434.5,78434.5,0],["2019-11-25",78434.5,78434.5,78434.5,78434.5,0],["2019-11-26",78434.5,78434.5,78434.5,78434.5,0],["2019-11-27",78434.5,78434.5,78434.5,78434.5,0],["2019-11-28",78434.5,78434.5,78434.5,78434.5,0],["2019-11-29",78434.5,78434.5,78434.5,78434.5,0],["2019-12-02",78434.5,78434.5,78434.5,78434.5,0],["2019-12-03",78434.5,78434.5,78434.5,78434.5,0],["2019-12-04",78434.5,78434.5,78434.5,78434.5,0],["2019-12-05",78434.5,78434.5,78434.5,78434.5,0],["2019-12-06",78434.5,78434.5,78434.5,78434.5,0],["2019-12-09",78434.5,78434.5,78434.5,78434.5,0],["2019-12-10",78434.5,78434.5,78434.5,78434.5,0],["2019-12-11",78434.5,78434.5,78434.5,78434.5,0],["2019-12-12",78434.5,78434.5,78434.5,78434.5,0],["2019-12-13",78434.5,78434.5,78434.5,78434.5,0],["2019-12-16",78434.5,78434.5,78434.5,78434.5,0],["2019-12-17",78434.5,78434.5,78434.5,78434.5,0],["2019-12-18",78434.5,78434.5,78434.5,78434.5,0],["2019-12-19",78434.5,78434.5,78434.5,78434.5,0],["2019-12-20",78434.5,78434.5,78434.5,78434.5,0],["2019-12-23",78434.5,78434.5,78434.5,78434.5,0],["2019-12-24",78434.5,78434.5,78434.5,78434.5,0],["2019-12-25",78434.5,78434.5,78434.5,78434.5,0],["2019-12-26",78434.5,78434.5,78434.5,78434.5,0],["2019-12-27",78434.5,78434.5,78434.5,78434.5,0],["2019-12-30",78434.5,78434.5,78434.5,78434.5,0],["2019-12-31",78434.5,78434.5,78434.5,78434.5,0],["2020-01-02",78434.5,78434.5,78434.5,78434.5,0],["2020-01-03",78434.5,78434.5,78434.5,78434.5,0],["2020-01-06",78434.5,78434.5,78434.5,78434.5,0],["2020-01-07",78434.5,78434.5,78434.5,78434.5,0],["2020-01-08",78434.5,78434.5,78434.5,78434.5,0],["2020-01-09",78434.5,78434.5,78434.5,78434.5,0],["2020-01-10",78434.5,78434.5,78434.5,78434.5,0],["2020-01-13",78434.5,78434.5,78434.5,78434.5,0],["2020-01-14",78434.5,78434.5,78434.5,78434.5,0],["2020-01-15",78434.5,78434.5,78434.5,78434.5,0],["2020-01-16",78434.5,78434.5,78434.5,78434.5,0],["2020-01-17",78434.5,78434.5,78434.5,78434.5,0],["2020-01-20",78434.5,78434.5,78434.5,78434.5,0],["2020-01-21",78434.5,78434.5,78434.5,78434.5,0],["2020-01-22",78434.5,78434.5,78434.5,78434.5,0],["2020-01-30",78434.5,78434.5,78434.5,78434.5,0],["2020-01-31",78434.5,78434.5,78434.5,78434.5,0],["2020-02-03",78434.5,78434.5,78434.5,78434.5,0],["2020-02-04",78434.5,78434.5,78434.5,78434.5,0],["2020-02-05",78434.5,78434.5,78434.5,78434.5,0],["2020-02-06",78434.5,78434.5,78434.5,78434.5,0],["2020-02-07",78434.5,78434.5,78434.5,78434.5,0],["2020-02-10",78434.5,78434.5,78434.5,78434.5,0],["2020-02-11",78434.5,78434.5,78434.5,78434.5,0],["2020-02-12",78434.5,78434.5,78434.5,78434.5,0],["2020-02-13",78434.5,78434.5,78434.5,78434.5,0],["2020-02-14",78434.5,78434.5,78434.5,78434.5,0],["2020-02-17",78434.5,78434.5,78434.5,78434.5,0],["2020-02-18",78434.5,78434.5,78434.5,78434.5,0],["2020-02-19",78434.5,78434.5,78434.5,78434.5,0],["2020-02-20",78434.5,78434.5,78434.5,78434.5,0],["2020-02-21",78434.5,78434.5,78434.5,78434.5,0],["2020-02-24",78434.5,78434.5,78434.5,78434.5,0],["2020-02-25",78434.5,78434.5,78434.5,78434.5,0],["2020-02-26",78434.5,78434.5,78434.5,78434.5,0],["2020-02-27",78434.5,78434.5,78434.5,78434.5,0],["2020-02-28",78434.5,78434.5,78434.5,78434.5,0],["2020-03-02",78434.5,78434.5,78434.5,78434.5,0],["2020-03-03",78434.5,78434.5,78434.5,78434.5,0],["2020-03-04",78434.5,78434.5,78434.5,78434.5,0],["2020-03-05",78434.5,78434.5,78434.5,78434.5,0],["2020-03-06",78434.5,78434.5,78434.5,78434.5,0],["2020-03-09",78434.5,78434.5,78434.5,78434.5,0],["2020-03-10",78434.5,78434.5,78434.5,78434.5,0],["2020-03-11",78434.5,78434.5,78434.5,78434.5,0],["2020-03-12",78434.5,78434.5,78434.5,78434.5,0],["2020-03-13",78434.5,78434.5,78434.5,78434.5,0],["2020-03-16",78434.5,78434.5,78434.5,78434.5,0],["2020-03-17",78434.5,78434.5,78434.5,78434.5,0],["2020-03-18",78434.5,78434.5,78434.5,78434.5,0],["2020-03-19",78434.5,78434.5,78434.5,78434.5,0],["2020-03-20",78434.5,78434.5,78434.5,78434.5,0],["2020-03-23",78434.5,78434.5,78434.5,78434.5,0],["2020-03-24",78434.5,78434.5,78434.5,78434.5,0],["2020-03-25",78434.5,78434.5,78434.5,78434.5,0],["2020-03-26",78434.5,78434.5,78434.5,78434.5,0],["2020-03-27",78434.5,78434.5,78434.5,78434.5,0],["2020-03-30",78434.5,78434.5,78434.5,78434.5,0],["2020-03-31",78434.5,78434.5,78434.5,78434.5,0],["2020-04-01",78434.5,78434.5,78434.5,78434.5,0],["2020-04-03",78434.5,78434.5,78434.5,78434.5,0],["2020-04-06",78434.5,78434.5,78434.5,78434.5,0],["2020-04-07",78434.5,78434.5,78434.5,78434.5,0],["2020-04-08",78434.5,78434.5,78434.5,78434.5,0],["2020-04-09",78434.5,78434.5,78434.5,78434.5,0],["2020-04-10",78434.5,78434.5,78434.5,78434.5,0],["2020-04-13",78434.5,78434.5,78434.5,78434.5,0],["2020-04-14",78434.5,78434.5,78434.5,78434.5,0],["2020-04-15",78434.5,78434.5,78434.5,78434.5,0],["2020-04-16",78434.5,78434.5,78434.5,78434.5,0],["2020-04-17",78434.5,78434.5,78434.5,78434.5,0],["2020-04-20",78434.5,78434.5,78434.5,78434.5,0],["2020-04-21",78434.5,78434.5,78434.5,78434.5,0],["2020-04-22",78434.5,78434.5,78434.5,78434.5,0],["2020-04-23",78434.5,78434.5,78434.5,78434.5,0],["2020-04-24",78434.5,78434.5,78434.5,78434.5,0],["2020-04-27",78434.5,78434.5,78434.5,78434.5,0],["2020-04-28",78434.5,78434.5,78434.5,78434.5,0],["2020-04-29",78434.5,78434.5,78434.5,78434.5,0],["2020-05-04",78434.5,78434.5,78434.5,78434.5,0],["2020-05-05",78434.5,78434.5,78434.5,78434.5,0],["2020-05-06",78434.5,78434.5,78434.5,78434.5,0],["2020-05-07",78434.5,78434.5,78434.5,78434.5,0],["2020-05-08",78434.5,78434.5,78434.5,78434.5,0],["2020-05-11",78434.5,78434.5,78434.5,78434.5,0],["2020-05-12",78434.5,78434.5,78434.5,78434.5,0],["2020-05-13",78434.5,78434.5,78434.5,78434.5,0],["2020-05-14",78434.5,78434.5,78434.5,78434.5,0],["2020-05-15",78434.5,78434.5,78434.5,78434.5,0],["2020-05-18",78434.5,78434.5,78434.5,78434.5,0],["2020-05-19",78434.5,78434.5,78434.5,78434.5,0],["2020-05-20",78434.5,78434.5,78434.5,78434.5,0],["2020-05-21",78434.5,78434.5,78434.5,78434.5,0],["2020-05-22",78434.5,78434.5,78434.5,78434.5,0],["2020-05-25",78434.5,78434.5,78434.5,78434.5,0],["2020-05-26",78434.5,78434.5,78434.5,78434.5,0],["2020-05-27",78434.5,78434.5,78434.5,78434.5,0],["2020-05-28",78434.5,78434.5,78434.5,78434.5,0],["2020-05-29",78434.5,78434.5,78434.5,78434.5,0],["2020-06-01",78434.5,78434.5,78434.5,78434.5,0],["2020-06-02",78434.5,78434.5,78434.5,78434.5,0],["2020-06-03",78434.5,78434.5,78434.5,78434.5,0],["2020-06-04",78434.5,78434.5,78434.5,78434.5,0],["2020-06-05",78434.5,78434.5,78434.5,78434.5,0],["2020-06-08",78434.5,78434.5,78434.5,78434.5,0],["2020-06-09",78434.5,78434.5,78434.5,78434.5,0],["2020-06-10",78434.5,78434.5,78434.5,78434.5,0],["2020-06-11",78434.5,78434.5,78434.5,78434.5,0],["2020-06-12",78434.5,78434.5,78434.5,78434.5,0],["2020-06-15",78434.5,78434.5,78434.5,78434.5,0],["2020-06-16",78434.5,78434.5,78434.5,78434.5,0],["2020-06-17",78434.5,78434.5,78434.5,78434.5,0],["2020-06-18",78434.5,78434.5,78434.5,78434.5,0],["2020-06-19",78434.5,78434.5,78434.5,78434.5,0],["2020-06-22",78434.5,78434.5,78434.5,78434.5,0],["2020-06-23",78434.5,78434.5,78434.5,78434.5,0],["2020-06-24",78434.5,78434.5,78434.5,78434.5,0],["2020-06-25",78434.5,78434.5,78434.5,78434.5,0],["2020-06-26",78434.5,78434.5,78434.5,78434.5,0],["2020-06-29",78434.5,78434.5,78434.5,78434.5,0],["2020-06-30",78434.5,78434.5,78434.5,78434.5,0],["2020-07-01",78434.5,78434.5,78434.5,78434.5,0],["2020-07-02",78251.88,78251.88,78251.88,78251.88,0],["2020-07-03",78251.88,78251.88,78251.88,78251.88,0],["2020-07-06",78251.88,78251.88,78251.88,78251.88,0],["2020-07-07",78251.88,78251.88,78251.88,78251.88,0],["2020-07-08",78251.88,78251.88,78251.88,78251.88,0],["2020-07-09",78251.88,78251.88,78251.88,78251.88,0],["2020-07-10",78251.88,78251.88,78251.88,78251.88,0],["2020-07-13",78251.88,78251.88,78251.88,78251.88,0],["2020-07-14",78251.88,78251.88,78251.88,78251.88,0],["2020-07-15",78251.88,78251.88,78251.88,78251.88,0],["2020-07-16",78251.88,78251.88,78251.88,78251.88,0],["2020-07-17",78251.88,78251.88,78251.88,78251.88,0],["2020-07-20",78251.88,78251.88,78251.88,78251.88,0],["2020-07-21",78251.88,78251.88,78251.88,78251.88,0],["2020-07-22",78251.88,78251.88,78251.88,78251.88,0],["2020-07-23",78251.88,78251.88,78251.88,78251.88,0],["2020-07-24",78251.88,78251.88,78251.88,78251.88,0],["2020-07-27",78251.88,78251.88,78251.88,78251.88,0],["2020-07-28",78251.88,78251.88,78251.88,78251.88,0],["2020-07-29",78251.88,78251.88,78251.88,78251.88,0],["2020-07-30",78251.88,78251.88,78251.88,78251.88,0],["2020-07-31",78251.88,78251.88,78251.88,78251.88,0],["2020-08-03",78251.88,78251.88,78251.88,78251.88,0],["2020-08-04",78251.88,78251.88,78251.88,78251.88,0],["2020-08-05",78251.88,78251.88,78251.88,78251.88,0],["2020-08-06",78251.88,78251.88,78251.88,78251.88,0],["2020-08-07",78251.88,78251.88,78251.88,78251.88,0],["2020-08-10",78251.88,78251.88,78251.88,78251.88,0],["2020-08-11",78251.88,78251.88,78251.88,78251.88,0],["2020-08-12",78251.88,78251.88,78251.88,78251.88,0],["2020-08-13",78251.88,78251.88,78251.88,78251.88,0],["2020-08-14",78251.88,78251.88,78251.88,78251.88,0],["2020-08-17",78251.88,78251.88,78251.88,78251.88,0],["2020-08-18",78251.88,78251.88,78251.88,78251.88,0],["2020-08-19",78251.88,78251.88,78251.88,78251.88,0],["2020-08-20",78251.88,78251.88,78251.88,78251.88,0],["2020-08-21",78251.88,78251.88,78251.88,78251.88,0],["2020-08-24",78251.88,78251.88,78251.88,78251.88,0],["2020-08-25",78251.88,78251.88,78251.88,78251.88,0],["2020-08-26",78251.88,78251.88,78251.88,78251.88,0],["2020-08-27",78251.88,78251.88,78251.88,78251.88,0],["2020-08-28",78251.88,78251.88,78251.88,78251.88,0],["2020-08-31",78251.88,78251.88,78251.88,78251.88,0],["2020-09-01",78251.88,78251.88,78251.88,78251.88,0],["2020-09-03",78251.88,78251.88,78251.88,78251.88,0],["2020-09-04",78251.88,78251.88,78251.88,78251.88,0],["2020-09-07",78251.88,78251.88,78251.88,78251.88,0],["2020-09-08",78251.88,78251.88,78251.88,78251.88,0],["2020-09-09",78251.88,78251.88,78251.88,78251.88,0],["2020-09-10",78251.88,78251.88,78251.88,78251.88,0],["2020-09-11",78251.88,78251.88,78251.88,78251.88,0],["2020-09-14",78251.88,78251.88,78251.88,78251.88,0],["2020-09-15",78251.88,78251.88,78251.88,78251.88,0],["2020-09-16",78251.88,78251.88,78251.88,78251.88,0],["2020-09-17",78251.88,78251.88,78251.88,78251.88,0],["2020-09-18",78251.88,78251.88,78251.88,78251.88,0],["2020-09-21",78251.88,78251.88,78251.88,78251.88,0],["2020-09-22",78251.88,78251.88,78251.88,78251.88,0],["2020-09-23",78251.88,78251.88,78251.88,78251.88,0],["2020-09-24",78251.88,78251.88,78251.88,78251.88,0],["2020-09-25",78251.88,78251.88,78251.88,78251.88,0],["2020-09-28",78251.88,78251.88,78251.88,78251.88,0],["2020-09-29",78251.88,78251.88,78251.88,78251.88,0],["2020-09-30",78251.88,78251.88,78251.88,78251.88,0],["2020-10-01",78251.88,78251.88,78251.88,78251.88,0],["2020-10-02",78251.88,78251.88,78251.88,78251.88,0],["2020-10-05",78251.88,78251.88,78251.88,78251.88,0],["2020-10-06",78251.88,78251.88,78251.88,78251.88,0],["2020-10-07",78251.88,78251.88,78251.88,78251.88,0],["2020-10-08",78251.88,78251.88,78251.88,78251.88,0],["2020-10-09",78251.88,78251.88,78251.88,78251.88,0],["2020-10-12",78251.88,78251.88,78251.88,78251.88,0],["2020-10-13",78251.88,78251.88,78251.88,78251.88,0],["2020-10-14",78251.88,78251.88,78251.88,78251.88,0],["2020-10-15",78251.88,78251.88,78251.88,78251.88,0],["2020-10-16",78251.88,78251.88,78251.88,78251.88,0],["2020-10-19",78251.88,78251.88,78251.88,78251.88,0],["2020-10-20",78251.88,78251.88,78251.88,78251.88,0],["2020-10-21",78251.88,78251.88,78251.88,78251.88,0],["2020-10-22",78251.88,78251.88,78251.88,78251.88,0],["2020-10-23",78251.88,78251.88,78251.88,78251.88,0],["2020-10-26",78251.88,78251.88,78251.88,78251.88,0],["2020-10-27",78251.88,78251.88,78251.88,78251.88,0],["2020-10-28",78251.88,78251.88,78251.88,78251.88,0],["2020-10-29",78251.88,78251.88,78251.88,78251.88,0],["2020-10-30",78251.88,78251.88,78251.88,78251.88,0],["2020-11-02",78251.88,78251.88,78251.88,78251.88,0],["2020-11-03",78251.88,78251.88,78251.88,78251.88,0],["2020-11-04",78251.88,78251.88,78251.88,78251.88,0],["2020-11-05",78251.88,78251.88,78251.88,78251.88,0],["2020-11-06",78251.88,78251.88,78251.88,78251.88,0],["2020-11-09",78251.88,78251.88,78251.88,78251.88,0],["2020-11-10",78251.88,78251.88,78251.88,78251.88,0],["2020-11-11",78251.88,78251.88,78251.88,78251.88,0],["2020-11-12",78251.88,78251.88,78251.88,78251.88,0],["2020-11-13",78251.88,78251.88,78251.88,78251.88,0],["2020-11-16",78251.88,78251.88,78251.88,78251.88,0],["2020-11-17",78251.88,78251.88,78251.88,78251.88,0],["2020-11-18",78251.88,78251.88,78251.88,78251.88,0],["2020-11-19",78251.88,78251.88,78251.88,78251.88,0],["2020-11-20",78251.88,78251.88,78251.88,78251.88,0],["2020-11-23",78251.88,78251.88,78251.88,78251.88,0],["2020-11-24",78251.88,78251.88,78251.88,78251.88,0],["2020-11-25",78251.88,78251.88,78251.88,78251.88,0],["2020-11-26",78251.88,78251.88,78251.88,78251.88,0],["2020-11-27",78251.88,78251.88,78251.88,78251.88,0],["2020-11-30",78251.88,78251.88,78251.88,78251.88,0],["2020-12-01",78251.88,78251.88,78251.88,78251.88,0],["2020-12-02",78251.88,78251.88,78251.88,78251.88,0],["2020-12-03",78251.88,78251.88,78251.88,78251.88,0],["2020-12-04",78251.88,78251.88,78251.88,78251.88,0],["2020-12-07",78251.88,78251.88,78251.88,78251.88,0],["2020-12-08",78251.88,78251.88,78251.88,78251.88,0],["2020-12-09",78251.88,78251.88,78251.88,78251.88,0],["2020-12-10",78251.88,78251.88,78251.88,78251.88,0],["2020-12-11",78251.88,78251.88,78251.88,78251.88,0],["2020-12-14",78251.88,78251.88,78251.88,78251.88,0],["2020-12-15",78251.88,78251.88,78251.88,78251.88,0],["2020-12-16",78251.88,78251.88,78251.88,78251.88,0],["2020-12-17",78251.88,78251.88,78251.88,78251.88,0],["2020-12-18",78251.88,78251.88,78251.88,78251.88,0],["2020-12-21",78251.88,78251.88,78251.88,78251.88,0],["2020-12-22",78251.88,78251.88,78251.88,78251.88,0],["2020-12-23",78251.88,78251.88,78251.88,78251.88,0],["2020-12-24",78251.88,78251.88,78251.88,78251.88,0],["2020-12-25",78251.88,78251.88,78251.88,78251.88,0],["2020-12-28",78251.88,78251.88,78251.88,78251.88,0],["2020-12-29",78251.88,78251.88,78251.88,78251.88,0],["2020-12-30",78251.88,78251.88,78251.88,78251.88,0],["2020-12-31",78251.88,78251.88,78251.88,78251.88,0],["2021-01-04",78251.88,78251.88,78251.88,78251.88,0],["2021-01-05",78251.88,78251.88,78251.88,78251.88,0],["2021-01-06",70490.61,70490.61,70490.61,70490.61,100],["2021-01-07",63459.81,63459.81,63459.81,63459.81,400],["2021-01-08",63459.81,63459.81,63459.81,63459.81,0],["2021-01-11",57159.48,57159.48,57159.48,57159.48,200],["2021-01-12",57159.48,57159.48,57159.48,57159.48,0],["2021-01-13",51498.32,51498.32,51498.32,51498.32,100],["2021-01-14",46385.01,46385.01,46385.01,46385.01,100],["2021-01-15",41819.56,46385.01,41819.56,41819.56,2200],["2021-01-18",37710.65,37710.65,37710.65,37710.65,100],["2021-01-19",33966.98,37710.65,33966.98,33966.98,1000],["2021-01-20",30588.54,30588.54,30588.54,30588.54,1600],["2021-01-21",27575.34,27575.34,27575.34,27575.34,1900],["2021-01-22",24836.07,24836.07,24836.07,24836.07,1200],["2021-01-25",22370.72,22370.72,22370.72,22370.72,4300],["2021-01-26",20179.31,20179.31,20179.31,20179.31,5100],["2021-01-27",18170.51,18170.51,18170.51,18170.51,1000],["2021-01-28",18170.51,18170.51,18170.51,18170.51,0],["2021-01-29",16435.63,16435.63,16435.63,16435.63,800],["2021-02-01",14792.07,16435.63,14792.07,16435.63,2700],["2021-02-02",14883.38,14883.38,14792.07,14792.07,2300],["2021-02-03",13696.36,16253.02,13331.13,16253.02,400],["2021-02-04",16253.02,16253.02,14792.07,16253.02,2200],["2021-02-05",15613.85,16435.63,15613.85,16435.63,300],["2021-02-08",16435.63,16435.63,14974.69,15157.31,1800],["2021-02-09",14609.45,14609.45,14244.22,14244.22,200],["2021-02-17",14244.22,14244.22,14244.22,14244.22,0],["2021-02-18",14244.22,14244.22,14244.22,14244.22,300],["2021-02-19",14974.69,14974.69,14974.69,14974.69,200],["2021-02-22",14974.69,14974.69,14974.69,14974.69,1000],["2021-02-23",14974.69,14974.69,14974.69,14974.69,0],["2021-02-24",14883.38,14883.38,13605.05,13605.05,600],["2021-02-25",13878.98,14883.38,13787.67,14883.38,1700],["2021-02-26",16344.33,16344.33,16253.02,16253.02,23100],["2021-03-01",16435.63,16435.63,16435.63,16435.63,10200],["2021-03-02",16253.02,16435.63,16253.02,16435.63,1000],["2021-03-03",15157.31,15157.31,14792.07,14883.38,2200],["2021-03-04",14974.69,14974.69,14152.91,14152.91,5400],["2021-03-05",14609.45,15522.54,14609.45,15522.54,3700],["2021-03-08",15979.09,16435.63,15979.09,16435.63,34700],["2021-03-09",16435.63,16435.63,15979.09,16253.02,10800],["2021-03-10",16161.71,16344.33,15979.09,16344.33,400],["2021-03-11",16253.02,16253.02,15522.54,15522.54,1200],["2021-03-12",15522.54,15522.54,14792.07,15522.54,1300],["2021-03-15",15522.54,15979.09,13970.29,15613.85,55500],["2021-03-16",15613.85,17074.8,15613.85,16344.33,3900],["2021-03-17",16344.33,16344.33,16344.33,16344.33,10800],["2021-03-18",16253.02,16253.02,15248.62,15979.09,18200],["2021-03-19",15979.09,16253.02,15796.47,15887.78,11200],["2021-03-22",15887.78,16526.94,15796.47,16344.33,26000],["2021-03-23",16344.33,16344.33,15979.09,15979.09,205000],["2021-03-24",15979.09,15979.09,15796.47,15796.47,106600],["2021-03-25",15796.47,15796.47,14609.45,15796.47,211800],["2021-03-26",15796.47,15796.47,15522.54,15796.47,3000],["2021-03-29",15796.47,15796.47,15522.54,15796.47,202800],["2021-03-30",15796.47,15796.47,15613.85,15796.47,3500],["2021-03-31",15796.47,15796.47,15431.23,15522.54,7000],["2021-04-01",15522.54,15979.09,15066.0,15979.09,2500],["2021-04-02",15066.0,15522.54,14883.38,15522.54,19200],["2021-04-05",15431.23,15431.23,15431.23,15431.23,2000],["2021-04-06",16070.4,16892.18,15066.0,15157.31,40300],["2021-04-07",15339.93,15979.09,15066.0,15522.54,32100],["2021-04-08",15157.31,15979.09,15066.0,15522.54,10000],["2021-04-09",15522.54,15705.16,15522.54,15613.85,14800],["2021-04-12",15613.85,15705.16,15339.93,15339.93,37200],["2021-04-13",15339.93,15613.85,15157.31,15613.85,9900],["2021-04-14",15613.85,15613.85,15066.0,15522.54,4800],["2021-04-15",15248.62,15522.54,14152.91,15522.54,23700],["2021-04-16",15522.54,15522.54,15066.0,15339.93,2600],["2021-04-19",14792.07,14883.38,14152.91,14152.91,17900],["2021-04-20",14152.91,14792.07,13696.36,14792.07,6500],["2021-04-22",14609.45,14700.76,13513.74,14609.45,9700],["2021-04-23",14609.45,14609.45,13787.67,14518.14,5500],["2021-04-26",14335.53,14518.14,14335.53,14518.14,1700],["2021-04-27",14518.14,14518.14,14518.14,14518.14,0],["2021-04-28",14518.14,14518.14,14152.91,14426.83,3200],["2021-04-29",13787.67,14335.53,13787.67,14335.53,6900],["2021-05-04",14335.53,14335.53,13239.82,13239.82,5900],["2021-05-05",13239.82,14335.53,13239.82,14335.53,1500],["2021-05-06",14244.22,14335.53,14244.22,14244.22,7100],["2021-05-07",14244.22,14244.22,14152.91,14152.91,4400],["2021-05-10",13513.74,14152.91,13513.74,14152.91,1100],["2021-05-11",13513.74,14152.91,13513.74,14152.91,2600],["2021-05-12",13239.82,14152.91,12874.58,14152.91,2500],["2021-05-13",14152.91,14152.91,14152.91,14152.91,0],["2021-05-14",14152.91,14152.91,14152.91,14152.91,200],["2021-05-17",14152.91,14244.22,13878.98,13970.29,6400],["2021-05-18",13970.29,14152.91,13970.29,14152.91,4100],["2021-05-19",13787.67,13787.67,13787.67,13787.67,1100],["2021-05-20",13696.36,13696.36,13696.36,13696.36,1300],["2021-05-21",13239.82,13605.05,12965.89,13605.05,4600],["2021-05-24",13605.05,13605.05,13605.05,13605.05,1700],["2021-05-25",13605.05,13605.05,12965.89,13605.05,9900],["2021-05-26",13605.05,13605.05,13239.82,13605.05,1500],["2021-05-27",13696.36,13696.36,13239.82,13331.13,1600],["2021-05-28",13331.13,13331.13,13331.13,13331.13,2000],["2021-05-31",13331.13,13331.13,12326.73,13239.82,11400],["2021-06-01",13148.51,13239.82,12965.89,13239.82,2700],["2021-06-02",13239.82,13239.82,12509.34,12874.58,4300],["2021-06-03",12874.58,14152.91,12874.58,14152.91,13500],["2021-06-04",15431.23,15522.54,15066.0,15522.54,46600],["2021-06-07",17074.8,17074.8,15796.47,16526.94,113200],["2021-06-08",16526.94,16526.94,15431.23,15431.23,22700],["2021-06-09",15431.23,15522.54,14244.22,15522.54,4700],["2021-06-10",14700.76,15522.54,14700.76,15522.54,15600],["2021-06-11",14883.38,15522.54,14883.38,15522.54,3300],["2021-06-14",15522.54,15522.54,14609.45,15522.54,23100],["2021-06-15",15522.54,15522.54,14792.07,15522.54,18100],["2021-06-16",15066.0,15431.23,15066.0,15066.0,8100],["2021-06-17",15066.0,15066.0,15066.0,15066.0,3300],["2021-06-18",14883.38,15248.62,14883.38,15066.0,10500],["2021-06-21",15066.0,15887.78,15066.0,15887.78,20600],["2021-06-22",15887.78,15887.78,15339.93,15887.78,12000],["2021-06-23",15796.47,15887.78,15248.62,15248.62,4400],["2021-06-24",15248.62,15618.28,15248.62,15618.28,3100],["2021-06-25",15618.28,16080.36,15433.45,16080.36,1100],["2021-06-28",15710.7,15710.7,15248.62,15710.7,8500],["2021-06-29",15618.28,15618.28,15525.86,15525.86,3600],["2021-06-30",15341.03,15525.86,15341.03,15525.86,4100],["2021-07-01",15248.62,15341.03,15248.62,15341.03,1500],["2021-07-02",15433.45,15987.94,15248.62,15710.7,24600],["2021-07-05",15710.7,15710.7,15525.86,15710.7,9200],["2021-07-06",15248.62,15341.03,15248.62,15341.03,6500],["2021-07-07",15341.03,15341.03,15156.2,15248.62,9600],["2021-07-08",15248.62,15248.62,15248.62,15248.62,0],["2021-07-09",15341.03,15525.86,15341.03,15525.86,11500],["2021-07-12",15525.86,15525.86,15248.62,15341.03,11500],["2021-07-13",14878.95,15710.7,14878.95,15710.7,15300],["2021-07-14",15248.62,15248.62,15156.2,15156.2,6000],["2021-07-15",15156.2,15156.2,14139.63,14971.37,5300],["2021-07-16",14971.37,14971.37,14971.37,14971.37,0],["2021-07-19",14971.37,15248.62,14971.37,14971.37,12300],["2021-07-20",14786.54,14878.95,14786.54,14878.95,2600],["2021-07-21",14878.95,14878.95,14878.95,14878.95,100],["2021-07-22",15248.62,15248.62,15156.2,15248.62,7300],["2021-07-23",14786.54,15248.62,14786.54,15248.62,3000],["2021-07-26",15156.2,15248.62,15156.2,15248.62,1100],["2021-07-27",15248.62,15248.62,15156.2,15248.62,1300],["2021-07-28",15248.62,15248.62,15156.2,15156.2,3100],["2021-07-29",15156.2,15248.62,15063.78,15063.78,2000],["2021-07-30",14416.87,15063.78,14416.87,15063.78,700],["2021-08-02",15063.78,15525.86,15063.78,15525.86,200],["2021-08-03",15248.62,15341.03,15248.62,15341.03,1100],["2021-08-04",15618.28,15618.28,14786.54,15063.78,4600],["2021-08-05",15156.2,15156.2,15156.2,15156.2,100],["2021-08-06",15156.2,15156.2,14971.37,14971.37,300],["2021-08-09",13862.38,15156.2,13862.38,14971.37,6500],["2021-08-10",14786.54,14971.37,14786.54,14971.37,3800],["2021-08-11",15525.86,16450.02,15433.45,16450.02,31700],["2021-08-12",16819.69,18021.09,16172.77,17928.68,69100],["2021-08-13",17928.68,18483.17,16634.85,17096.93,25800],["2021-08-16",16450.02,18760.42,16265.19,18760.42,458300],["2021-08-17",20608.74,20608.74,20239.07,20608.74,158600],["2021-08-18",22641.88,22641.88,22641.88,22641.88,290900],["2021-08-19",24859.87,24859.87,24859.87,24859.87,261800],["2021-08-20",27262.68,27262.68,27262.68,27262.68,61200],["2021-08-23",29942.74,29942.74,24582.62,25414.36,266900],["2021-08-24",24952.28,27724.76,24490.2,24675.03,99700],["2021-08-25",24675.03,24952.28,22919.13,23103.96,46600],["2021-08-26",23103.96,24952.28,20793.57,23196.38,121900],["2021-08-27",23196.38,24490.2,23196.38,23196.38,39200],["2021-08-30",23288.8,24490.2,23196.38,24028.12,45200],["2021-08-31",23843.29,24028.12,23103.96,23473.63,65100],["2021-09-01",23288.8,23288.8,21163.23,23103.96,50000],["2021-09-06",22734.3,23103.96,20793.57,21994.97,44900],["2021-09-07",21810.14,22641.88,21348.06,22179.81,25700],["2021-09-08",22087.39,24397.79,21810.14,24397.79,269200],["2021-09-09",26800.6,26800.6,25876.44,26800.6,578200],["2021-09-10",29480.66,29480.66,29388.24,29480.66,319900],["2021-09-13",32345.55,32345.55,30497.23,32345.55,458100],["2021-09-14",32345.55,35580.1,30497.23,35302.86,283400],["2021-09-15",35580.1,35580.1,31791.05,31791.05,260200],["2021-09-16",29573.07,29573.07,28648.92,28648.92,346200],["2021-09-17",25876.44,28648.92,25784.02,25784.02,218400],["2021-09-20",25784.02,28279.25,23381.21,28279.25,58300],["2021-09-21",30497.23,30959.31,28279.25,30219.98,149300],["2021-09-22",30219.98,30219.98,27355.09,27355.09,131900],["2021-09-23",27262.68,27355.09,25414.36,26338.52,154000],["2021-09-24",26338.52,26338.52,24582.62,25229.53,65000],["2021-09-27",24028.12,26523.35,23935.71,24490.2,72100],["2021-09-28",24952.28,24952.28,22179.81,23103.96,81700],["2021-09-29",23103.96,24952.28,22641.88,24952.28,49800],["2021-09-30",24952.28,25784.02,23935.71,25229.53,47900],["2021-10-01",25229.53,25229.53,23473.63,23658.46,49900],["2021-10-04",23103.96,24859.87,22734.3,23103.96,58400],["2021-10-05",23473.63,23473.63,22179.81,23103.96,55600],["2021-10-06",22641.88,23103.96,22641.88,22641.88,30700],["2021-10-07",22641.88,24120.54,22457.05,23658.46,59400],["2021-10-08",23658.46,23843.29,23288.8,23658.46,43300],["2021-10-11",24582.62,24582.62,23196.38,23196.38,24400],["2021-10-12",23103.96,23103.96,22549.47,22919.13,49400],["2021-10-13",22641.88,23196.38,22641.88,23196.38,30200],["2021-10-14",23103.96,23381.21,22179.81,23011.55,43900],["2021-10-15",23011.55,23011.55,22549.47,22641.88,32300],["2021-10-18",22641.88,22641.88,20701.15,21994.97,90900],["2021-10-19",21994.97,22179.81,20885.98,22179.81,61100],["2021-10-20",22179.81,22549.47,21532.89,22087.39,45700],["2021-10-21",22087.39,22179.81,21810.14,22087.39,30400],["2021-10-22",22087.39,24212.95,22087.39,22549.47,63500],["2021-10-25",22549.47,24028.12,22364.64,22919.13,48400],["2021-10-26",23103.96,23196.38,22641.88,23011.55,44700],["2021-10-27",22549.47,23103.96,22549.47,22919.13,38300],["2021-10-28",23103.96,23103.96,22179.81,22272.22,84600],["2021-10-29",22272.22,23103.96,22272.22,22549.47,108200],["2021-11-01",22549.47,22734.3,22179.81,22549.47,74300],["2021-11-02",22549.47,22734.3,22179.81,22457.05,58500],["2021-11-03",22364.64,24675.03,22179.81,24675.03,269000],["2021-11-04",24767.45,26708.18,24675.03,25414.36,75600],["2021-11-05",25414.36,25414.36,23566.04,24490.2,57500],["2021-11-08",24490.2,25414.36,23658.46,24120.54,100300],["2021-11-09",24120.54,24582.62,24028.12,24305.37,89700],["2021-11-10",24305.37,24305.37,23843.29,24120.54,66900],["2021-11-11",23750.87,24028.12,22641.88,23658.46,61500],["2021-11-12",23658.46,23658.46,23196.38,23473.63,65700],["2021-11-15",23473.63,24952.28,23473.63,24675.03,114900],["2021-11-16",24859.87,27077.85,24212.95,27077.85,297800],["2021-11-17",27077.85,28279.25,26615.77,26893.01,139800],["2021-11-18",26985.43,26985.43,25876.44,26800.6,89200],["2021-11-19",26708.18,26708.18,24212.95,24490.2,195500],["2021-11-22",24028.12,25506.78,23566.04,23566.04,74800],["2021-11-23",23566.04,24212.95,23103.96,23935.71,41800],["2021-11-24",24120.54,24675.03,23658.46,23658.46,70400],["2021-11-25",24028.12,24305.37,23566.04,23843.29,40000],["2021-11-26",23843.29,23843.29,23103.96,23196.38,81500],["2021-11-29",23011.55,23011.55,22457.05,22919.13,78000],["2021-11-30",22734.3,23381.21,22549.47,22734.3,111200],["2021-12-01",22549.47,22826.72,22179.81,22179.81,75000],["2021-12-02",22364.64,22457.05,21717.73,22272.22,108500],["2021-12-03",22641.88,22641.88,21717.73,22364.64,34900],["2021-12-06",22087.39,22179.81,20608.74,20608.74,46500],["2021-12-07",20793.57,21255.65,19407.33,19592.16,102100],["2021-12-08",19314.91,20331.49,18668.0,19592.16,57700],["2021-12-09",19776.99,19776.99,19037.67,19314.91,63300],["2021-12-10",19407.33,20054.24,19407.33,19869.41,42800],["2021-12-13",19499.75,19961.82,19407.33,19592.16,65600],["2021-12-14",19592.16,20793.57,19592.16,20608.74,82400],["2021-12-15",20608.74,21717.73,20608.74,21163.23,47900],["2021-12-16",21255.65,21255.65,20331.49,20793.57,42000],["2021-12-17",20331.49,21255.65,20239.07,20516.32,46700],["2021-12-20",20331.49,20701.15,19776.99,20054.24,35300],["2021-12-21",20054.24,21070.82,19407.33,20331.49,71600],["2021-12-22",20793.57,22087.39,20793.57,21255.65,98000],["2021-12-23",21717.73,22919.13,20978.4,21625.31,111100],["2021-12-24",22087.39,22179.81,21348.06,21625.31,16300],["2021-12-27",21625.31,21625.31,20516.32,21255.65,39800],["2021-12-28",20516.32,21255.65,20516.32,20793.57,58400],["2021-12-29",20885.98,21255.65,20885.98,21070.82,64500],["2021-12-30",20885.98,21070.82,20885.98,20978.4,26600],["2021-12-31",20793.57,21255.65,20793.57,21163.23,27800],["2022-01-04",21163.23,21255.65,20793.57,21070.82,72000],["2022-01-05",21163.23,21163.23,20793.57,21163.23,49400],["2022-01-06",21163.23,21163.23,20701.15,20793.57,50000],["2022-01-07",20516.32,21440.48,20331.49,20701.15,65700],["2022-01-10",20331.49,20701.15,19869.41,20239.07,69400],["2022-01-11",20331.49,21070.82,20239.07,21070.82,62900],["2022-01-12",21070.82,21070.82,20239.07,20516.32,13200],["2022-01-13",20516.32,21994.97,19407.33,20331.49,28600],["2022-01-14",20239.07,20239.07,18945.25,19869.41,12100],["2022-01-17",20239.07,20331.49,18668.0,18945.25,98000],["2022-01-18",18852.83,18852.83,17836.26,17836.26,35900],["2022-01-19",17836.26,17836.26,17189.35,17374.18,26300],["2022-01-20",17189.35,18483.17,15710.7,17096.93,26200],["2022-01-21",17374.18,18298.34,17374.18,17466.6,3000],["2022-01-24",17559.01,17559.01,17004.52,17466.6,21600],["2022-01-25",17374.18,17836.26,16912.1,17743.84,5700],["2022-01-26",17928.68,17928.68,16912.1,17096.93,3400],["2022-01-27",17559.01,17559.01,16634.85,17096.93,10800],["2022-01-28",17559.01,17559.01,16542.44,17374.18,35500],["2022-02-07",17559.01,18113.51,17559.01,18021.09,18700],["2022-02-08",18021.09,18852.83,18021.09,18113.51,8300],["2022-02-09",18113.51,18390.76,17928.68,17928.68,10200],["2022-02-10",18021.09,18021.09,17836.26,17836.26,10900],["2022-02-11",17928.68,17928.68,17651.43,17651.43,13100],["2022-02-14",17651.43,17651.43,17466.6,17559.01,4200],["2022-02-15",17743.84,17836.26,17281.76,17559.01,14800],["2022-02-16",17559.01,17743.84,17189.35,17559.01,20300],["2022-02-17",17743.84,18390.76,17651.43,18390.76,75000],["2022-02-18",18483.17,20146.66,18483.17,20146.66,115200],["2022-02-21",19407.33,20146.66,19407.33,19869.41,26800],["2022-02-22",18852.83,19592.16,18760.42,18852.83,45600],["2022-02-23",18852.83,19776.99,18760.42,19314.91,23300],["2022-02-24",19314.91,19314.91,18483.17,18760.42,34300],["2022-02-25",18021.09,19037.67,18021.09,19037.67,9700],["2022-02-28",20146.66,20146.66,18113.51,19037.67,13200],["2022-03-01",18945.25,19314.91,18945.25,19037.67,19800],["2022-03-02",19037.67,19037.67,18760.42,18760.42,32700],["2022-03-03",18668.0,20516.32,18668.0,20239.07,168900],["2022-03-04",20239.07,20608.74,19869.41,20423.9,52100],["2022-03-07",20423.9,21532.89,19961.82,20701.15,96100],["2022-03-08",20701.15,21070.82,19776.99,20239.07,71500],["2022-03-09",20331.49,21255.65,19961.82,20331.49,101900],["2022-03-10",20331.49,21255.65,20146.66,20701.15,52900],["2022-03-11",20701.15,20793.57,20239.07,20239.07,48300],["2022-03-14",20331.49,20331.49,19314.91,19684.58,60900],["2022-03-15",19684.58,20239.07,19407.33,19592.16,23500],["2022-03-16",19592.16,20146.66,19499.75,20054.24,29700],["2022-03-17",20146.66,20331.49,19592.16,20054.24,34500],["2022-03-18",20054.24,20146.66,19222.5,19592.16,38500],["2022-03-21",19592.16,19592.16,19314.91,19407.33,30300],["2022-03-22",19499.75,19961.82,19407.33,19869.41,37100],["2022-03-23",20331.49,21070.82,19776.99,20054.24,43700],["2022-03-24",20054.24,20608.74,19592.16,20608.74,64700],["2022-03-25",20608.74,21163.23,20331.49,20701.15,87100],["2022-03-28",20701.15,21070.82,20239.07,20608.74,50500],["2022-03-29",20331.49,20701.15,20146.66,20331.49,45600],["2022-03-30",20331.49,20701.15,19684.58,20331.49,49900],["2022-03-31",20331.49,20331.49,20054.24,20146.66,17700],["2022-04-01",20608.74,20608.74,19684.58,19776.99,40900],["2022-04-04",19499.75,20331.49,19499.75,20146.66,15800],["2022-04-05",18668.0,20146.66,18668.0,19592.16,22800],["2022-04-06",19499.75,19684.58,19407.33,19684.58,24700],["2022-04-07",19592.16,19869.41,18945.25,18945.25,25200],["2022-04-08",18945.25,19037.67,18298.34,18945.25,34400],["2022-04-12",18021.09,18760.42,17374.18,17651.43,18900],["2022-04-13",18298.34,18298.34,15987.94,18021.09,20000],["2022-04-14",18021.09,18021.09,17743.84,17928.68,4400],["2022-04-15",16634.85,17559.01,16357.61,16819.69,19600],["2022-04-18",15803.11,16265.19,15248.62,15341.03,37800],["2022-04-19",15710.7,15895.53,14786.54,15710.7,19900],["2022-04-20",15710.7,15710.7,14786.54,15525.86,29500],["2022-04-21",15341.03,15895.53,15063.78,15710.7,68600],["2022-04-22",15710.7,15710.7,15525.86,15525.86,22500],["2022-04-25",15618.28,15710.7,14786.54,15525.86,48400],["2022-04-26",15433.45,15987.94,15341.03,15895.53,24000],["2022-04-27",15710.7,15895.53,15618.28,15895.53,17200],["2022-04-28",15895.53,15987.94,15710.7,15895.53,17200],["2022-04-29",15710.7,15987.94,15710.7,15987.94,1100],["2022-05-04",15710.7,15710.7,15341.03,15710.7,8200],["2022-05-05",15710.7,15710.7,15710.7,15710.7,1200],["2022-05-06",15618.28,15618.28,15525.86,15618.28,4700],["2022-05-09",15618.28,15618.28,15156.2,15248.62,37000],["2022-05-10",14786.54,15063.78,14786.54,14971.37,32600],["2022-05-11",15433.45,15433.45,15063.78,15248.62,6300],["2022-05-12",15248.62,15248.62,14416.87,14416.87,32500],["2022-05-13",13585.13,14416.87,13400.3,14047.21,59500],["2022-05-16",14139.63,14324.46,14139.63,14139.63,24700],["2022-05-17",14139.63,15248.62,14139.63,15248.62,5400],["2022-05-18",14786.54,14786.54,14324.46,14324.46,10000],["2022-05-19",14416.87,14786.54,14324.46,14786.54,5200],["2022-05-20",14786.54,15248.62,14324.46,15156.2,6400],["2022-05-23",15156.2,15156.2,15063.78,15063.78,12100],["2022-05-24",15156.2,15248.62,15063.78,15063.78,13100],["2022-05-25",15156.2,15618.28,15063.78,15618.28,8400],["2022-05-26",15524.19,15900.54,15430.11,15900.54,5600],["2022-05-27",15336.02,15806.45,15336.02,15806.45,5200],["2022-05-30",15806.45,15806.45,15618.28,15618.28,2000],["2022-05-31",15618.28,15806.45,15524.19,15618.28,20700],["2022-06-01",15524.19,15712.37,15430.11,15712.37,29100],["2022-06-02",15712.37,15712.37,15524.19,15524.19,21600],["2022-06-03",15147.85,15712.37,15147.85,15712.37,26500],["2022-06-06",15618.28,15712.37,15618.28,15618.28,13200],["2022-06-07",14771.51,15618.28,14771.51,15430.11,21700],["2022-06-08",15336.02,15524.19,15336.02,15336.02,10100],["2022-06-09",14583.33,15336.02,14583.33,15336.02,200],["2022-06-10",15336.02,15336.02,14583.33,14677.42,2000],["2022-06-13",14677.42,14677.42,13548.39,13548.39,11100],["2022-06-14",13360.22,13360.22,12325.27,12983.87,5500],["2022-06-15",12231.18,12419.35,12043.01,12231.18,12800],["2022-06-16",12231.18,12231.18,12043.01,12231.18,7600],["2022-06-17",12137.1,12137.1,11008.06,11008.06,26800],["2022-06-20",11008.06,11008.06,9973.12,10255.38,70200],["2022-06-21",9596.77,9973.12,9502.69,9784.95,18600],["2022-06-22",9784.95,10161.29,9408.6,9784.95,13000],["2022-06-23",9784.95,10161.29,9502.69,10161.29,7500],["2022-06-24",10161.29,10161.29,10161.29,10161.29,1900],["2022-06-27",10067.2,10161.29,10067.2,10161.29,7000],["2022-06-28",10161.29,11008.06,9690.86,10819.89,11200],["2022-06-29",10819.89,10913.98,10819.89,10819.89,800],["2022-06-30",10349.46,10537.63,10349.46,10443.55,8800],["2022-07-01",10443.55,10443.55,10067.2,10067.2,12900],["2022-07-04",10067.2,10161.29,10067.2,10161.29,2400],["2022-07-05",10255.38,10349.46,10255.38,10349.46,800],["2022-07-06",10537.63,10537.63,10161.29,10161.29,22800],["2022-07-07",10255.38,10725.81,10255.38,10725.81,3800],["2022-07-08",10725.81,10725.81,10349.46,10349.46,10500],["2022-07-11",10349.46,10349.46,10255.38,10349.46,7300],["2022-07-12",10349.46,10819.89,10349.46,10819.89,2600],["2022-07-13",10725.81,11008.06,10443.55,10725.81,12400],["2022-07-14",11008.06,11008.06,10725.81,10913.98,3300],["2022-07-15",10913.98,11948.92,10913.98,11572.58,10700],["2022-07-18",11572.58,11572.58,11102.15,11102.15,9500],["2022-07-19",11102.15,11102.15,11102.15,11102.15,2200],["2022-07-20",11102.15,11760.75,11008.06,11196.24,4600],["2022-07-21",11290.32,11290.32,11008.06,11008.06,16200],["2022-07-22",11008.06,11008.06,11008.06,11008.06,7000],["2022-07-25",11008.06,11572.58,10913.98,10913.98,16900],["2022-07-26",10913.98,11008.06,10819.89,10819.89,7800],["2022-07-27",10913.98,10913.98,10819.89,10819.89,1300],["2022-07-28",10819.89,11384.41,10819.89,11290.32,8800],["2022-07-29",11290.32,11666.67,10819.89,10819.89,22300],["2022-08-01",10819.89,11572.58,10819.89,10819.89,13400],["2022-08-02",10913.98,11290.32,10819.89,11196.24,2600],["2022-08-03",11196.24,11760.75,10725.81,11572.58,11800],["2022-08-04",11196.24,11760.75,10913.98,11478.49,13800],["2022-08-05",11478.49,11478.49,11008.06,11384.41,6700],["2022-08-08",11290.32,11384.41,10819.89,11290.32,16000],["2022-08-09",11290.32,11290.32,10819.89,11102.15,28400],["2022-08-10",11008.06,11102.15,10913.98,10913.98,6500],["2022-08-11",11290.32,11290.32,10913.98,11196.24,16200],["2022-08-12",11008.06,11196.24,11008.06,11008.06,2700],["2022-08-15",11196.24,11196.24,10819.89,11196.24,10000],["2022-08-16",11008.06,11196.24,10819.89,10819.89,7700],["2022-08-17",10913.98,11008.06,10913.98,10913.98,2500],["2022-08-18",10913.98,10913.98,10631.72,10913.98,4900],["2022-08-19",10913.98,10913.98,10819.89,10819.89,3700],["2022-08-22",10819.89,10819.89,10631.72,10631.72,3700],["2022-08-23",10537.63,10725.81,10349.46,10631.72,6400],["2022-08-24",10631.72,10631.72,10443.55,10443.55,22000],["2022-08-25",10443.55,10537.63,10443.55,10443.55,11600],["2022-08-26",10443.55,10631.72,10443.55,10631.72,5000],["2022-08-29",10631.72,10631.72,10349.46,10537.63,6100],["2022-08-30",10631.72,10631.72,10537.63,10537.63,10600],["2022-08-31",10537.63,10819.89,10443.55,10819.89,5500],["2022-09-05",10443.55,10819.89,9784.95,10819.89,30600],["2022-09-06",10443.55,10725.81,10349.46,10725.81,10400],["2022-09-07",10443.55,10443.55,10349.46,10349.46,13100],["2022-09-08",10349.46,10537.63,10255.38,10537.63,6300],["2022-09-09",10537.63,10537.63,10255.38,10443.55,6000],["2022-09-12",10349.46,10443.55,10349.46,10443.55,5500],["2022-09-13",10537.63,10537.63,10161.29,10443.55,16900],["2022-09-14",10161.29,10349.46,9879.03,10349.46,1400],["2022-09-15",10161.29,10161.29,9973.12,10161.29,11700],["2022-09-16",10067.2,10067.2,9973.12,9973.12,2400],["2022-09-19",9973.12,10161.29,9879.03,9973.12,3000],["2022-09-20",9879.03,9973.12,9879.03,9973.12,900],["2022-09-21",9690.86,9973.12,9596.77,9973.12,2200],["2022-09-22",9973.12,9973.12,9973.12,9973.12,0],["2022-09-23",9973.12,9973.12,9596.77,9879.03,5700],["2022-09-26",9502.69,9879.03,9408.6,9879.03,10500],["2022-09-27",9502.69,9690.86,9502.69,9690.86,12200],["2022-09-28",9784.95,9784.95,9314.52,9408.6,9400],["2022-09-29",9408.6,9408.6,9032.26,9408.6,11700],["2022-09-30",9220.43,9314.52,9220.43,9220.43,1600],["2022-10-03",9408.6,9408.6,8844.09,9220.43,3700],["2022-10-04",8938.17,9220.43,8938.17,9220.43,200],["2022-10-05",9220.43,9220.43,8750.0,8750.0,19100],["2022-10-06",8750.0,8750.0,8750.0,8750.0,7900],["2022-10-07",8655.91,8750.0,8373.66,8655.91,4400],["2022-10-10",8279.57,8279.57,7809.14,7809.14,29500],["2022-10-11",7809.14,7809.14,7526.88,7526.88,2100],["2022-10-12",7526.88,7715.05,7338.71,7526.88,5900],["2022-10-13",7526.88,7903.23,7526.88,7903.23,6000],["2022-10-14",7809.14,7997.31,7715.05,7997.31,2100],["2022-10-17",7997.31,8373.66,7432.8,8373.66,4000],["2022-10-18",7809.14,8279.57,7715.05,8279.57,1300],["2022-10-19",8279.57,8279.57,7715.05,8185.48,1500],["2022-10-20",7997.31,8185.48,7903.23,8185.48,500],["2022-10-21",7715.05,7903.23,7432.8,7903.23,6000],["2022-10-24",7526.88,7526.88,7244.62,7244.62,4300],["2022-10-25",7620.97,7903.23,7150.54,7338.71,1700],["2022-10-26",7338.71,7338.71,6868.28,7338.71,7700],["2022-10-27",6962.37,7997.31,6774.19,7997.31,260000],["2022-10-28",8091.4,8091.4,7244.62,7620.97,15200],["2022-10-31",7620.97,7620.97,6868.28,7150.54,8600],["2022-11-01",6962.37,7432.8,6868.28,7244.62,19200],["2022-11-02",7150.54,7244.62,7150.54,7244.62,42800],["2022-11-03",7150.54,7150.54,7056.45,7056.45,31000],["2022-11-04",7056.45,7056.45,6774.19,7056.45,50100],["2022-11-07",7056.45,7056.45,6774.19,6962.37,40700],["2022-11-08",6962.37,7056.45,6962.37,7056.45,33700],["2022-11-09",7056.45,7056.45,6962.37,7056.45,30800],["2022-11-10",7056.45,7056.45,6397.85,6397.85,54600],["2022-11-11",6209.68,6962.37,6209.68,6962.37,6400],["2022-11-14",6774.19,6962.37,6680.11,6680.11,69900],["2022-11-15",6586.02,6586.02,6021.51,6303.76,71400],["2022-11-16",6209.68,6680.11,6115.59,6680.11,18900],["2022-11-17",6680.11,6680.11,6586.02,6680.11,1300],["2022-11-18",6680.11,6680.11,6680.11,6680.11,28100],["2022-11-21",7056.45,7056.45,6774.19,7056.45,5200],["2022-11-22",7056.45,7338.71,7056.45,7150.54,34800],["2022-11-23",7056.45,7150.54,6962.37,7150.54,9900],["2022-11-24",7056.45,7150.54,7056.45,7150.54,2300],["2022-11-25",7150.54,7150.54,7150.54,7150.54,0],["2022-11-28",7150.54,7338.71,7056.45,7338.71,7900],["2022-11-29",7338.71,7620.97,7338.71,7620.97,2400],["2022-11-30",7903.23,7903.23,7715.05,7903.23,1900],["2022-12-01",7903.23,8091.4,7903.23,8091.4,5000],["2022-12-02",7997.31,8091.4,7997.31,8091.4,500],["2022-12-05",8091.4,8467.74,8091.4,8467.74,7700],["2022-12-06",8467.74,8467.74,8467.74,8467.74,0],["2022-12-07",7809.14,7997.31,7809.14,7997.31,18500],["2022-12-08",7903.23,8279.57,7903.23,8279.57,2500],["2022-12-09",8279.57,8279.57,8279.57,8279.57,0],["2022-12-12",8279.57,8279.57,8279.57,8279.57,0],["2022-12-13",8091.4,8091.4,7997.31,7997.31,11100],["2022-12-14",7903.23,7997.31,7903.23,7903.23,27500],["2022-12-15",7809.14,7809.14,7809.14,7809.14,30800],["2022-12-16",7715.05,8185.48,7715.05,8185.48,8400],["2022-12-19",7903.23,7903.23,7903.23,7903.23,28400],["2022-12-20",7903.23,7903.23,7338.71,7338.71,3100],["2022-12-21",7809.14,7809.14,7809.14,7809.14,100],["2022-12-22",7809.14,7903.23,7620.97,7903.23,15700],["2022-12-23",7715.05,7715.05,7620.97,7620.97,22500],["2022-12-26",7526.88,7526.88,7526.88,7526.88,10900],["2022-12-27",7526.88,7997.31,7526.88,7997.31,500],["2022-12-28",7997.31,7997.31,7997.31,7997.31,0],["2022-12-29",7620.97,7620.97,7526.88,7526.88,7500],["2022-12-30",7432.8,7526.88,7432.8,7432.8,27100],["2023-01-03",7903.23,7997.31,7432.8,7526.88,33100],["2023-01-04",7338.71,7715.05,7338.71,7526.88,1300],["2023-01-05",7526.88,7526.88,7526.88,7526.88,0],["2023-01-06",7526.88,7620.97,7526.88,7526.88,6000],["2023-01-09",7526.88,7526.88,7526.88,7526.88,11200],["2023-01-10",7526.88,7526.88,7526.88,7526.88,28900],["2023-01-11",7526.88,7809.14,7526.88,7809.14,11300],["2023-01-12",7526.88,7809.14,7526.88,7809.14,2100],["2023-01-13",7809.14,7997.31,7809.14,7997.31,200],["2023-01-16",7244.62,7903.23,7244.62,7903.23,3300],["2023-01-17",7620.97,8091.4,7526.88,8091.4,2100],["2023-01-18",7997.31,7997.31,7620.97,7903.23,1200],["2023-01-19",7809.14,7809.14,7526.88,7526.88,33800],["2023-01-27",7432.8,7432.8,7338.71,7338.71,20200],["2023-01-30",7620.97,7620.97,7620.97,7620.97,100],["2023-01-31",7526.88,7715.05,7526.88,7715.05,1800],["2023-02-01",7526.88,7715.05,7432.8,7432.8,3900],["2023-02-02",7715.05,7715.05,7715.05,7715.05,1900],["2023-02-03",7526.88,7526.88,7244.62,7432.8,14800],["2023-02-06",7338.71,7526.88,7338.71,7526.88,66100],["2023-02-07",7526.88,7526.88,7056.45,7432.8,14700],["2023-02-08",7526.88,7526.88,7432.8,7526.88,28400],["2023-02-09",7526.88,7715.05,7526.88,7526.88,24600],["2023-02-10",7526.88,7526.88,7338.71,7526.88,12500],["2023-02-13",7526.88,7526.88,7432.8,7526.88,53500],["2023-02-14",7620.97,7620.97,7432.8,7526.88,900],["2023-02-15",7432.8,7432.8,7338.71,7338.71,200],["2023-02-16",7526.88,7526.88,7526.88,7526.88,200],["2023-02-17",7338.71,7432.8,7056.45,7432.8,1400],["2023-02-20",7244.62,7526.88,7244.62,7526.88,1100],["2023-02-21",7432.8,7432.8,7338.71,7432.8,600],["2023-02-22",7338.71,7338.71,7244.62,7244.62,200],["2023-02-23",7244.62,7244.62,7244.62,7244.62,2400],["2023-02-24",7338.71,7432.8,7338.71,7432.8,5200],["2023-02-27",7338.71,7338.71,7244.62,7244.62,3100],["2023-02-28",7432.8,7432.8,7338.71,7338.71,200],["2023-03-01",7338.71,7526.88,7338.71,7526.88,64600],["2023-03-02",7526.88,7620.97,7432.8,7620.97,41300],["2023-03-03",7620.97,7620.97,7526.88,7526.88,600],["2023-03-06",7620.97,7620.97,7526.88,7526.88,1600],["2023-03-07",7526.88,7715.05,7526.88,7715.05,1300],["2023-03-08",7715.05,7715.05,7715.05,7715.05,0],["2023-03-09",7526.88,7526.88,7526.88,7526.88,100],["2023-03-10",7526.88,7526.88,7432.8,7526.88,2900],["2023-03-13",7526.88,7526.88,7526.88,7526.88,2500],["2023-03-14",7620.97,7620.97,7526.88,7526.88,9100],["2023-03-15",7620.97,7903.23,7620.97,7715.05,4300],["2023-03-16",7620.97,7620.97,7526.88,7526.88,3000],["2023-03-17",7620.97,7620.97,7620.97,7620.97,2500],["2023-03-20",7620.97,7620.97,7526.88,7526.88,10000],["2023-03-21",7620.97,7620.97,7526.88,7526.88,2500],["2023-03-22",7526.88,7526.88,7526.88,7526.88,15600],["2023-03-23",7526.88,7620.97,7526.88,7526.88,50500],["2023-03-24",7620.97,7620.97,7526.88,7620.97,3700],["2023-03-27",7620.97,7620.97,7526.88,7526.88,11000],["2023-03-28",7526.88,7620.97,7526.88,7620.97,5000],["2023-03-29",7620.97,7620.97,7526.88,7526.88,17800],["2023-03-30",7526.88,7620.97,7526.88,7620.97,900],["2023-03-31",7620.97,7620.97,7620.97,7620.97,400],["2023-04-03",7620.97,7620.97,7620.97,7620.97,200],["2023-04-04",7526.88,7715.05,7526.88,7620.97,1700],["2023-04-05",7620.97,7620.97,7620.97,7620.97,1100],["2023-04-06",7150.54,7620.97,7150.54,7620.97,16700],["2023-04-07",7620.97,7620.97,7526.88,7526.88,3400],["2023-04-10",7620.97,7620.97,7526.88,7620.97,800],["2023-04-11",7620.97,7715.05,7526.88,7715.05,5300],["2023-04-12",7715.05,7715.05,7715.05,7715.05,600],["2023-04-13",7715.05,7809.14,7715.05,7715.05,6300],["2023-04-14",7526.88,7620.97,7526.88,7620.97,4000],["2023-04-17",7526.88,7526.88,7526.88,7526.88,300],["2023-04-18",7526.88,7526.88,7526.88,7526.88,5700],["2023-04-19",7526.88,7526.88,7526.88,7526.88,100],["2023-04-20",7620.97,7620.97,7620.97,7620.97,200],["2023-04-21",7620.97,7620.97,7620.97,7620.97,900],["2023-04-24",7715.05,7903.23,7244.62,7244.62,2800],["2023-04-25",7809.14,7809.14,7809.14,7809.14,300],["2023-04-26",7526.88,7526.88,7526.88,7526.88,2200],["2023-04-27",7526.88,7526.88,7526.88,7526.88,1500],["2023-04-28",7526.88,7526.88,7526.88,7526.88,2400],["2023-05-04",7526.88,7620.97,7526.88,7620.97,200],["2023-05-05",7432.8,7432.8,7432.8,7432.8,100],["2023-05-08",7432.8,7432.8,7338.71,7338.71,3400],["2023-05-09",7244.62,7244.62,7150.54,7244.62,6500],["2023-05-10",7338.71,7338.71,7244.62,7244.62,29000],["2023-05-11",7338.71,7338.71,7338.71,7338.71,900],["2023-05-12",7338.71,7338.71,7244.62,7244.62,9500],["2023-05-15",7244.62,7338.71,7244.62,7338.71,26200],["2023-05-16",7338.71,7432.8,7338.71,7338.71,3900],["2023-05-17",7338.71,7338.71,7338.71,7338.71,10500],["2023-05-18",7338.71,7338.71,7338.71,7338.71,12400],["2023-05-19",7338.71,7338.71,7338.71,7338.71,8200],["2023-05-22",7432.8,7432.8,7244.62,7338.71,9600],["2023-05-23",7534.41,7730.11,7436.56,7632.26,13100],["2023-05-24",7632.26,7632.26,7338.71,7534.41,4700],["2023-05-25",7534.41,7534.41,7338.71,7338.71,1100],["2023-05-26",7338.71,7534.41,7338.71,7534.41,2500],["2023-05-29",7338.71,7632.26,7338.71,7632.26,7700],["2023-05-30",7632.26,8023.66,7632.26,7730.11,12900],["2023-05-31",7730.11,7730.11,7632.26,7730.11,6400],["2023-06-01",7730.11,8023.66,7534.41,7730.11,8500],["2023-06-02",7827.96,7827.96,7730.11,7730.11,23800],["2023-06-05",7730.11,7827.96,7632.26,7632.26,12200],["2023-06-06",7730.11,7730.11,7632.26,7730.11,3500],["2023-06-07",7925.81,7925.81,7632.26,7632.26,12000],["2023-06-08",7632.26,7730.11,7632.26,7730.11,34200],["2023-06-09",7730.11,7827.96,7730.11,7730.11,17600],["2023-06-12",7730.11,8415.05,7730.11,8415.05,84800],["2023-06-13",9197.85,9197.85,9002.15,9197.85,13700],["2023-06-14",9687.1,10078.49,8317.2,8610.75,54700],["2023-06-15",8512.9,8806.45,8415.05,8610.75,12400],["2023-06-16",8806.45,8806.45,8219.35,8219.35,15900],["2023-06-19",8219.35,8219.35,7827.96,7827.96,25300],["2023-06-20",7925.81,8121.51,7925.81,8121.51,2500],["2023-06-21",8023.66,8121.51,8023.66,8121.51,3200],["2023-06-22",8121.51,8317.2,8121.51,8121.51,18800],["2023-06-23",8121.51,8219.35,8121.51,8219.35,3900],["2023-06-26",8219.35,8219.35,7925.81,8023.66,3500],["2023-06-27",8121.51,8415.05,8121.51,8415.05,7300],["2023-06-28",7925.81,8415.05,7925.81,8415.05,1418300],["2023-06-29",8023.66,8121.51,8023.66,8023.66,6000],["2023-06-30",8023.66,8023.66,7925.81,7925.81,600],["2023-07-03",7925.81,7925.81,7730.11,7730.11,1120300],["2023-07-04",7827.96,7827.96,7730.11,7827.96,13000],["2023-07-05",8121.51,8121.51,7925.81,7925.81,1300],["2023-07-06",7925.81,7925.81,7827.96,7827.96,900],["2023-07-07",7925.81,8023.66,7827.96,7827.96,9600],["2023-07-10",7827.96,8317.2,7827.96,8219.35,900],["2023-07-11",8219.35,8415.05,7827.96,7925.81,10200],["2023-07-12",8023.66,8023.66,7827.96,7925.81,5300],["2023-07-13",7925.81,8121.51,7827.96,7925.81,21700],["2023-07-14",7925.81,8023.66,7925.81,8023.66,11800],["2023-07-17",8023.66,8121.51,7925.81,7925.81,31700],["2023-07-18",7925.81,8023.66,7827.96,7827.96,7300],["2023-07-19",8023.66,8023.66,7925.81,8023.66,3100],["2023-07-20",7925.81,7925.81,7827.96,7925.81,17700],["2023-07-21",7827.96,8023.66,7827.96,7925.81,16100],["2023-07-24",8121.51,8121.51,7925.81,7925.81,16900],["2023-07-25",8023.66,8023.66,7925.81,7925.81,29900],["2023-07-26",8023.66,8317.2,7925.81,8121.51,29000],["2023-07-27",8219.35,8317.2,8121.51,8121.51,29800],["2023-07-28",8121.51,8121.51,8121.51,8121.51,2300],["2023-07-31",8121.51,8806.45,8121.51,8512.9,27900],["2023-08-01",8708.6,8708.6,8317.2,8317.2,5100],["2023-08-02",8023.66,8219.35,7925.81,8219.35,4800],["2023-08-03",8219.35,8415.05,8219.35,8415.05,14200],["2023-08-04",8219.35,8512.9,8219.35,8415.05,37500],["2023-08-07",8317.2,8708.6,8219.35,8512.9,41200],["2023-08-08",8512.9,8806.45,8512.9,8708.6,16200],["2023-08-09",8806.45,9491.4,8806.45,9491.4,77800],["2023-08-10",10372.04,10372.04,9491.4,9491.4,49400],["2023-08-11",9295.7,9295.7,8610.75,8610.75,37200],["2023-08-14",8708.6,9100.0,8708.6,8708.6,29000],["2023-08-15",8806.45,9393.55,8708.6,9100.0,8800],["2023-08-16",8806.45,9002.15,8708.6,9002.15,5600],["2023-08-17",8806.45,8904.3,8610.75,8610.75,23200],["2023-08-18",8415.05,8415.05,7925.81,8023.66,26100],["2023-08-21",8121.51,8121.51,7925.81,8023.66,8100],["2023-08-22",8121.51,8121.51,7925.81,8023.66,11500],["2023-08-23",8023.66,8219.35,8023.66,8219.35,7900],["2023-08-24",8121.51,8219.35,8121.51,8121.51,4000],["2023-08-25",8121.51,8219.35,8023.66,8023.66,7800],["2023-08-28",8023.66,8121.51,8023.66,8023.66,10200],["2023-08-29",8121.51,8415.05,8023.66,8415.05,10200],["2023-08-30",8317.2,8317.2,8121.51,8317.2,3300],["2023-08-31",8317.2,8317.2,8023.66,8317.2,9000],["2023-09-05",8219.35,8317.2,7827.96,8219.35,9700],["2023-09-06",8317.2,8317.2,8121.51,8219.35,10100],["2023-09-07",8317.2,8317.2,8219.35,8219.35,10600],["2023-09-08",8219.35,8317.2,8121.51,8219.35,19000],["2023-09-11",8219.35,8317.2,8121.51,8121.51,5600],["2023-09-12",8219.35,8317.2,8121.51,8317.2,2300],["2023-09-13",8219.35,8415.05,8121.51,8121.51,9600],["2023-09-14",8023.66,8023.66,7925.81,8023.66,7400],["2023-09-15",8121.51,8317.2,8023.66,8023.66,6200],["2023-09-18",8023.66,8121.51,8023.66,8121.51,2100],["2023-09-19",8121.51,8121.51,8023.66,8121.51,2100],["2023-09-20",8023.66,8219.35,8023.66,8023.66,3700],["2023-09-21",8121.51,8121.51,8023.66,8121.51,4300],["2023-09-22",8023.66,8023.66,7827.96,8023.66,6300],["2023-09-25",8023.66,8023.66,7730.11,7730.11,8500],["2023-09-26",7827.96,7827.96,7730.11,7730.11,4100],["2023-09-27",7730.11,7827.96,7632.26,7827.96,4300],["2023-09-28",7632.26,7730.11,7534.41,7730.11,2900],["2023-09-29",7632.26,7730.11,7632.26,7632.26,2300],["2023-10-02",7632.26,7632.26,7436.56,7534.41,19900],["2023-10-03",7534.41,7534.41,7338.71,7534.41,10300],["2023-10-04",7240.86,7534.41,7240.86,7534.41,5100],["2023-10-05",7534.41,7534.41,7436.56,7436.56,1900],["2023-10-06",7436.56,7534.41,7338.71,7436.56,14300],["2023-10-09",7436.56,7436.56,7436.56,7436.56,500],["2023-10-10",7534.41,7534.41,7338.71,7436.56,1200],["2023-10-11",7436.56,7436.56,7436.56,7436.56,2000],["2023-10-12",7436.56,7436.56,7436.56,7436.56,4000],["2023-10-13",7436.56,7436.56,7338.71,7338.71,900],["2023-10-16",7338.71,7338.71,7240.86,7240.86,19100],["2023-10-17",7240.86,7240.86,7045.16,7143.01,9400],["2023-10-18",7143.01,7143.01,6849.46,6947.31,6900],["2023-10-19",6947.31,7045.16,6947.31,7045.16,2300],["2023-10-20",7045.16,7143.01,6751.61,7143.01,2500],["2023-10-23",7240.86,7240.86,7240.86,7240.86,200],["2023-10-24",7240.86,7240.86,6849.46,7045.16,4800],["2023-10-25",7045.16,7045.16,7045.16,7045.16,1700],["2023-10-26",6947.31,6947.31,6653.76,6947.31,1300],["2023-10-27",6947.31,6947.31,6947.31,6947.31,400],["2023-10-30",6555.91,6849.46,6555.91,6849.46,700],["2023-10-31",6751.61,6751.61,6751.61,6751.61,1600],["2023-11-01",6751.61,6751.61,6653.76,6751.61,5300],["2023-11-02",6751.61,6849.46,6751.61,6849.46,4900],["2023-11-03",6751.61,7045.16,6360.22,7045.16,4200],["2023-11-06",6947.31,6947.31,6751.61,6947.31,8100],["2023-11-07",6849.46,7045.16,6849.46,7045.16,10000],["2023-11-08",7045.16,7143.01,6849.46,7143.01,2700],["2023-11-09",7045.16,7143.01,6947.31,7045.16,2400],["2023-11-10",6849.46,7045.16,6751.61,6849.46,7900],["2023-11-13",6849.46,6849.46,6849.46,6849.46,1000],["2023-11-14",7045.16,7045.16,6947.31,6947.31,1800],["2023-11-15",6849.46,6947.31,6849.46,6947.31,1800],["2023-11-16",6849.46,6947.31,6849.46,6849.46,6500],["2023-11-17",6751.61,6849.46,6751.61,6849.46,9000],["2023-11-20",6849.46,6849.46,6849.46,6849.46,600],["2023-11-21",6849.46,7143.01,6751.61,7143.01,6300],["2023-11-22",7143.01,7143.01,6849.46,7045.16,3200],["2023-11-23",7045.16,7045.16,6849.46,6849.46,6600],["2023-11-24",6849.46,6849.46,6653.76,6849.46,4200],["2023-11-27",6751.61,6751.61,6751.61,6751.61,1600],["2023-11-28",6751.61,6751.61,6751.61,6751.61,900],["2023-11-29",6849.46,7045.16,6849.46,7045.16,4600],["2023-11-30",6849.46,6849.46,6849.46,6849.46,2100],["2023-12-01",6849.46,6849.46,6849.46,6849.46,0],["2023-12-04",6849.46,7045.16,6849.46,7045.16,8600],["2023-12-05",7045.16,7045.16,7045.16,7045.16,700],["2023-12-06",6849.46,6947.31,6653.76,6947.31,21600],["2023-12-07",6849.46,6947.31,6849.46,6947.31,1800],["2023-12-08",6947.31,6947.31,6751.61,6751.61,10400],["2023-12-11",6751.61,6849.46,6751.61,6849.46,2800],["2023-12-12",6849.46,6947.31,6849.46,6849.46,18400],["2023-12-13",6751.61,6849.46,6751.61,6849.46,11800],["2023-12-14",6947.31,7143.01,6849.46,7143.01,4700],["2023-12-15",6849.46,6947.31,6849.46,6947.31,4100],["2023-12-18",6947.31,6947.31,6947.31,6947.31,0],["2023-12-19",6849.46,6947.31,6849.46,6947.31,1800],["2023-12-20",6849.46,6947.31,6849.46,6947.31,2500],["2023-12-21",6849.46,6849.46,6849.46,6849.46,200],["2023-12-22",6849.46,6849.46,6849.46,6849.46,5700],["2023-12-25",6849.46,6849.46,6849.46,6849.46,500],["2023-12-26",6849.46,6849.46,6849.46,6849.46,3000],["2023-12-27",6849.46,7143.01,6849.46,6947.31,10300],["2023-12-28",6947.31,6947.31,6947.31,6947.31,0],["2023-12-29",7143.01,7143.01,7143.01,7143.01,700],["2024-01-02",6947.31,7143.01,6947.31,7143.01,1100],["2024-01-03",7045.16,7045.16,6849.46,7045.16,4400],["2024-01-04",7045.16,7045.16,7045.16,7045.16,900],["2024-01-05",6849.46,6849.46,6849.46,6849.46,200],["2024-01-08",6947.31,6947.31,6849.46,6849.46,2300],["2024-01-09",6849.46,6947.31,6849.46,6947.31,2700],["2024-01-10",6947.31,7045.16,6947.31,7045.16,8200],["2024-01-11",7045.16,7045.16,6947.31,6947.31,600],["2024-01-12",6947.31,6947.31,6849.46,6849.46,6100],["2024-01-15",6947.31,6947.31,6947.31,6947.31,1700],["2024-01-16",6947.31,6947.31,6947.31,6947.31,200],["2024-01-17",6947.31,7045.16,6947.31,7045.16,300],["2024-01-18",6947.31,6947.31,6849.46,6947.31,3800],["2024-01-19",6947.31,6947.31,6849.46,6947.31,17500],["2024-01-22",6849.46,6849.46,6849.46,6849.46,2600],["2024-01-23",6849.46,6849.46,6849.46,6849.46,3900],["2024-01-24",6849.46,6947.31,6653.76,6947.31,8100],["2024-01-25",6947.31,6947.31,6849.46,6849.46,13000],["2024-01-26",6947.31,6947.31,6849.46,6849.46,2400],["2024-01-29",6849.46,6849.46,6849.46,6849.46,6400],["2024-01-30",6849.46,6947.31,6751.61,6849.46,6600],["2024-01-31",6849.46,6849.46,6849.46,6849.46,1300],["2024-02-01",6849.46,6849.46,6849.46,6849.46,800],["2024-02-02",6947.31,6947.31,6458.06,6849.46,9200],["2024-02-05",6849.46,6849.46,6849.46,6849.46,300],["2024-02-06",6751.61,6751.61,6653.76,6751.61,3100],["2024-02-07",6751.61,6849.46,6653.76,6849.46,3800],["2024-02-15",6849.46,6849.46,6849.46,6849.46,700],["2024-02-16",6849.46,6849.46,6849.46,6849.46,4600],["2024-02-19",6653.76,6849.46,6653.76,6849.46,4900],["2024-02-20",6849.46,6849.46,6849.46,6849.46,800],["2024-02-21",6849.46,6849.46,6849.46,6849.46,1400],["2024-02-22",6849.46,7045.16,6751.61,7045.16,40300],["2024-02-23",6947.31,7143.01,6653.76,7143.01,17300],["2024-02-26",6849.46,7338.71,6751.61,7045.16,37000],["2024-02-27",7632.26,7632.26,6947.31,7143.01,16200],["2024-02-28",7045.16,7143.01,6947.31,6947.31,3700],["2024-02-29",7143.01,7240.86,7045.16,7240.86,13700],["2024-03-01",7045.16,7827.96,6947.31,7827.96,24200],["2024-03-04",7045.16,8415.05,7045.16,8219.35,15100],["2024-03-05",7534.41,7925.81,7436.56,7925.81,41500],["2024-03-06",7632.26,7632.26,7338.71,7632.26,13000],["2024-03-07",7436.56,7436.56,7045.16,7143.01,1200],["2024-03-08",7436.56,7436.56,7143.01,7240.86,31200],["2024-03-11",7045.16,7338.71,7045.16,7143.01,3200],["2024-03-12",7143.01,7143.01,7143.01,7143.01,0],["2024-03-13",7143.01,7143.01,7045.16,7143.01,2800],["2024-03-14",7045.16,7436.56,6947.31,7338.71,66800],["2024-03-15",7338.71,7436.56,7338.71,7338.71,4400],["2024-03-18",7143.01,7240.86,7143.01,7240.86,1500],["2024-03-19",7045.16,7240.86,7045.16,7045.16,5700],["2024-03-20",7045.16,7045.16,7045.16,7045.16,5500],["2024-03-21",7143.01,7240.86,7045.16,7240.86,2100],["2024-03-22",7240.86,7534.41,7240.86,7436.56,8800],["2024-03-25",7436.56,7436.56,7240.86,7240.86,5400],["2024-03-26",7338.71,7338.71,7240.86,7240.86,1000],["2024-03-27",7338.71,7338.71,7338.71,7338.71,3200],["2024-03-28",7240.86,7338.71,7240.86,7338.71,3300],["2024-03-29",7240.86,7338.71,7240.86,7338.71,3500],["2024-04-01",7338.71,7338.71,7240.86,7240.86,14700],["2024-04-02",7240.86,7338.71,7143.01,7240.86,7600],["2024-04-03",7338.71,7632.26,7240.86,7534.41,7700],["2024-04-04",7534.41,8219.35,7436.56,8121.51,16200],["2024-04-05",7534.41,7730.11,7436.56,7534.41,5900],["2024-04-08",7534.41,7534.41,7338.71,7436.56,4500],["2024-04-09",7436.56,7534.41,7436.56,7534.41,2000],["2024-04-10",7534.41,7632.26,7436.56,7436.56,3000],["2024-04-11",7436.56,7534.41,7338.71,7534.41,8600],["2024-04-12",7338.71,7436.56,7240.86,7338.71,19800],["2024-04-15",7240.86,7338.71,6947.31,7240.86,28100],["2024-04-16",7143.01,7925.81,6849.46,7045.16,58000],["2024-04-17",7143.01,7730.11,7143.01,7730.11,38500],["2024-04-19",7730.11,8415.05,7730.11,8415.05,97200],["2024-04-22",9100.0,9197.85,8415.05,9197.85,36200],["2024-04-23",10078.49,10078.49,9784.95,10078.49,117300],["2024-04-24",10763.44,11056.99,9100.0,11056.99,245800],["2024-04-25",11252.69,12133.33,11056.99,12133.33,205500],["2024-04-26",12329.03,13307.53,11741.94,13111.83,323800],["2024-05-02",13111.83,13111.83,11839.78,11839.78,111700],["2024-05-03",11839.78,12916.13,10665.59,12720.43,119500],["2024-05-06",12720.43,13209.68,11741.94,12035.48,135000],["2024-05-07",11839.78,13209.68,11252.69,13209.68,195400],["2024-05-08",13209.68,14481.72,12231.18,13013.98,81300],["2024-05-09",13013.98,14286.02,12035.48,12622.58,234700],["2024-05-10",12524.73,12622.58,12035.48,12329.03,19900],["2024-05-13",12329.03,12524.73,11154.84,11154.84,88900],["2024-05-14",11154.84,11154.84,10078.49,10078.49,91900],["2024-05-15",10078.49,10078.49,9100.0,9100.0,77300],["2024-05-16",9100.0,9687.1,9100.0,9491.4,21800],["2024-05-17",9491.4,9980.65,9100.0,9100.0,40500],["2024-05-20",9100.0,9980.65,9100.0,9980.65,37100],["2024-05-21",10078.49,10176.34,9393.55,9980.65,32800],["2024-05-22",9980.65,10763.44,9491.4,9491.4,29500],["2024-05-23",9491.4,9784.95,9491.4,9784.95,17500],["2024-05-24",9784.95,9784.95,9393.55,9589.25,43200],["2024-05-27",9589.25,9589.25,8904.3,9295.7,13200],["2024-05-28",9393.55,9491.4,9295.7,9491.4,4100],["2024-05-29",9687.1,9687.1,9491.4,9491.4,15000],["2024-05-30",9002.15,9295.7,9002.15,9295.7,10900],["2024-05-31",9295.7,9687.1,9002.15,9002.15,10500],["2024-06-03",9100.0,9295.7,9002.15,9100.0,8700],["2024-06-04",9100.0,9295.7,8219.35,8904.3,26700],["2024-06-05",9002.15,9002.15,8512.9,8904.3,20100],["2024-06-06",9002.15,9295.7,8708.6,9002.15,13000],["2024-06-07",8904.3,9393.55,8904.3,9295.7,8800],["2024-06-10",9295.7,10176.34,9295.7,10176.34,184000],["2024-06-11",11056.99,11056.99,10078.49,10078.49,45300],["2024-06-12",10078.49,10274.19,9295.7,9491.4,40000],["2024-06-13",9295.7,9393.55,9002.15,9393.55,44300],["2024-06-14",9393.55,9491.4,9197.85,9491.4,17700],["2024-06-17",9393.55,9491.4,8610.75,9197.85,48800],["2024-06-18",9197.85,9393.55,9002.15,9197.85,9600],["2024-06-19",9100.0,9100.0,8806.45,9100.0,16600],["2024-06-20",9300.0,9400.0,9200.0,9300.0,9900],["2024-06-21",9200.0,9400.0,9000.0,9300.0,35800],["2024-06-24",9300.0,9300.0,8700.0,9100.0,69800],["2024-06-25",9100.0,9100.0,8800.0,8800.0,17400],["2024-06-26",8800.0,8800.0,8500.0,8700.0,26000],["2024-06-27",8800.0,9500.0,8800.0,9500.0,79700],["2024-06-28",10000.0,10400.0,9400.0,9900.0,53100],["2024-07-01",9700.0,9700.0,9000.0,9300.0,30100],["2024-07-02",9300.0,9300.0,8500.0,8600.0,23600],["2024-07-03",8600.0,8900.0,8300.0,8600.0,17900],["2024-07-04",8800.0,8900.0,8500.0,8700.0,8800],["2024-07-05",8700.0,8800.0,8500.0,8800.0,13200],["2024-07-08",8800.0,8800.0,8500.0,8700.0,39400],["2024-07-09",8800.0,9000.0,8700.0,8900.0,51900],["2024-07-10",9000.0,9200.0,8700.0,8700.0,78700],["2024-07-11",8800.0,8800.0,8600.0,8700.0,7800],["2024-07-12",8800.0,9000.0,8600.0,9000.0,10800],["2024-07-15",8800.0,8800.0,8600.0,8800.0,1800],["2024-07-16",8800.0,8800.0,8500.0,8600.0,5800],["2024-07-17",8800.0,8800.0,8300.0,8300.0,27100],["2024-07-18",8400.0,8400.0,8300.0,8300.0,3600],["2024-07-19",8200.0,8300.0,8200.0,8200.0,17800],["2024-07-22",8100.0,8300.0,8000.0,8300.0,10300],["2024-07-23",8200.0,8200.0,7800.0,7800.0,3800],["2024-07-24",7800.0,8100.0,7800.0,8100.0,5400],["2024-07-25",8100.0,8100.0,7900.0,7900.0,3200],["2024-07-26",7900.0,8000.0,7900.0,7900.0,7400],["2024-07-29",8000.0,8000.0,7800.0,8000.0,6800],["2024-07-30",7900.0,7900.0,7900.0,7900.0,2900],["2024-07-31",7900.0,7900.0,7900.0,7900.0,3900],["2024-08-01",7900.0,7900.0,7600.0,7900.0,7600],["2024-08-02",7900.0,7900.0,7500.0,7800.0,5200],["2024-08-05",7800.0,7800.0,7400.0,7400.0,6200],["2024-08-06",7400.0,7500.0,7400.0,7500.0,10100],["2024-08-07",7500.0,7800.0,7500.0,7700.0,6300],["2024-08-08",7700.0,7700.0,7700.0,7700.0,0],["2024-08-09",7700.0,7900.0,7700.0,7700.0,400],["2024-08-12",7500.0,7800.0,7500.0,7800.0,3600],["2024-08-13",7800.0,7800.0,7800.0,7800.0,0],["2024-08-14",7800.0,7800.0,7800.0,7800.0,0],["2024-08-15",7500.0,7700.0,7500.0,7700.0,2200],["2024-08-16",7800.0,8000.0,7700.0,7900.0,6800],["2024-08-19",7700.0,7700.0,7600.0,7600.0,1500],["2024-08-20",7700.0,7800.0,7600.0,7800.0,2600],["2024-08-21",8000.0,8200.0,8000.0,8100.0,9000],["2024-08-22",8100.0,8100.0,8100.0,8100.0,4200],["2024-08-23",8000.0,8000.0,7600.0,7600.0,8700],["2024-08-26",7800.0,7900.0,7800.0,7900.0,2600],["2024-08-27",7900.0,8000.0,7700.0,7700.0,3300],["2024-08-28",7700.0,7700.0,7700.0,7700.0,200],["2024-08-29",7700.0,7700.0,7700.0,7700.0,1400],["2024-08-30",7800.0,7800.0,7500.0,7800.0,3000],["2024-09-04",7800.0,7800.0,7800.0,7800.0,0],["2024-09-05",7500.0,7800.0,7500.0,7800.0,9900],["2024-09-06",7800.0,7800.0,7800.0,7800.0,0],["2024-09-09",7700.0,7700.0,7600.0,7600.0,5500],["2024-09-10",7700.0,7700.0,7700.0,7700.0,1200],["2024-09-11",7700.0,7700.0,7700.0,7700.0,0],["2024-09-12",7600.0,7600.0,7600.0,7600.0,100],["2024-09-13",7400.0,7800.0,7400.0,7700.0,4900],["2024-09-16",8000.0,8000.0,8000.0,8000.0,2100],["2024-09-17",8000.0,8000.0,7700.0,7800.0,3500],["2024-09-18",8100.0,8100.0,7700.0,8000.0,1900],["2024-09-19",7600.0,7700.0,7600.0,7700.0,1500],["2024-09-20",7800.0,7900.0,7500.0,7900.0,4700],["2024-09-23",7800.0,7900.0,7800.0,7900.0,2100],["2024-09-24",7800.0,7900.0,7700.0,7900.0,5200],["2024-09-25",7800.0,7900.0,7600.0,7900.0,26600],["2024-09-26",7700.0,7900.0,7600.0,7900.0,3300],["2024-09-27",7800.0,7800.0,7500.0,7700.0,9600],["2024-09-30",7700.0,7800.0,7700.0,7800.0,5800],["2024-10-01",7900.0,8100.0,7800.0,7800.0,8100],["2024-10-02",7700.0,7900.0,7700.0,7900.0,800],["2024-10-03",7800.0,7800.0,7700.0,7700.0,3000],["2024-10-04",7500.0,7700.0,7500.0,7700.0,1400],["2024-10-07",7700.0,8100.0,7600.0,7700.0,12400],["2024-10-08",7700.0,7700.0,7700.0,7700.0,1100],["2024-10-09",7700.0,7700.0,7600.0,7700.0,3800],["2024-10-10",7600.0,7700.0,7600.0,7600.0,2900],["2024-10-11",7600.0,7600.0,7600.0,7600.0,400],["2024-10-14",7600.0,7600.0,7600.0,7600.0,1000],["2024-10-15",7600.0,7800.0,7600.0,7800.0,1500],["2024-10-16",7600.0,7700.0,7500.0,7700.0,1200],["2024-10-17",7900.0,7900.0,7900.0,7900.0,200],["2024-10-18",7800.0,7800.0,7800.0,7800.0,300],["2024-10-21",7900.0,7900.0,7600.0,7900.0,1900],["2024-10-22",7900.0,8000.0,7600.0,7900.0,2300],["2024-10-23",7900.0,7900.0,7900.0,7900.0,500],["2024-10-24",7600.0,7600.0,7600.0,7600.0,2800],["2024-10-25",7600.0,7700.0,7600.0,7700.0,2700],["2024-10-28",7700.0,7700.0,7700.0,7700.0,300],["2024-10-29",7800.0,7800.0,7600.0,7700.0,4000],["2024-10-30",7700.0,7700.0,7700.0,7700.0,0],["2024-10-31",7600.0,7600.0,7500.0,7500.0,1800],["2024-11-01",7500.0,7500.0,7500.0,7500.0,900],["2024-11-04",7600.0,7600.0,7600.0,7600.0,3800],["2024-11-05",7500.0,7500.0,7000.0,7500.0,11900],["2024-11-06",7300.0,7500.0,7300.0,7500.0,2100],["2024-11-07",7500.0,7500.0,7500.0,7500.0,1100],["2024-11-08",7500.0,7500.0,7500.0,7500.0,0],["2024-11-11",7500.0,7500.0,7400.0,7500.0,1900],["2024-11-12",7500.0,7500.0,7400.0,7400.0,3100],["2024-11-13",7400.0,7400.0,7400.0,7400.0,900],["2024-11-14",7500.0,7500.0,7000.0,7300.0,6800],["2024-11-15",7300.0,7300.0,7300.0,7300.0,400],["2024-11-18",7300.0,7300.0,7300.0,7300.0,1300],["2024-11-19",7000.0,7300.0,7000.0,7300.0,7500],["2024-11-20",7300.0,7300.0,7300.0,7300.0,1000],["2024-11-21",7300.0,7300.0,7200.0,7200.0,3000],["2024-11-22",7000.0,7200.0,7000.0,7100.0,12900],["2024-11-25",7100.0,7100.0,7000.0,7100.0,12000],["2024-11-26",7100.0,7100.0,7100.0,7100.0,2500],["2024-11-27",7000.0,7100.0,7000.0,7100.0,200],["2024-11-28",7100.0,7100.0,7000.0,7100.0,1600],["2024-11-29",7000.0,7100.0,7000.0,7100.0,1500],["2024-12-02",7100.0,7100.0,7000.0,7100.0,2100],["2024-12-03",7100.0,7100.0,7100.0,7100.0,7300],["2024-12-04",7200.0,7200.0,7200.0,7200.0,1800],["2024-12-05",7200.0,7200.0,7200.0,7200.0,100],["2024-12-06",7100.0,7200.0,7100.0,7200.0,2300],["2024-12-09",7200.0,7200.0,7200.0,7200.0,1200],["2024-12-10",7200.0,7200.0,7200.0,7200.0,1100],["2024-12-11",7200.0,7200.0,7200.0,7200.0,11400],["2024-12-12",7200.0,7300.0,7200.0,7300.0,6000],["2024-12-13",7400.0,7400.0,7300.0,7300.0,1300],["2024-12-16",7300.0,8000.0,7300.0,7800.0,8400],["2024-12-17",7700.0,7800.0,7400.0,7700.0,1400],["2024-12-18",7300.0,7800.0,7300.0,7800.0,2700],["2024-12-19",7800.0,7800.0,7800.0,7800.0,0],["2024-12-20",7500.0,7800.0,7400.0,7800.0,700],["2024-12-23",7400.0,8000.0,7300.0,8000.0,2400],["2024-12-24",7300.0,7900.0,7300.0,7900.0,2100],["2024-12-25",7900.0,7900.0,7900.0,7900.0,0],["2024-12-26",7900.0,7900.0,7900.0,7900.0,400],["2024-12-27",7700.0,7900.0,7500.0,7900.0,1000],["2024-12-30",7700.0,7800.0,7500.0,7700.0,4400],["2024-12-31",7500.0,7900.0,7500.0,7900.0,400],["2025-01-02",7900.0,7900.0,7600.0,7600.0,4200],["2025-01-03",7700.0,7700.0,7300.0,7600.0,3800],["2025-01-06",7600.0,7600.0,7600.0,7600.0,0],["2025-01-07",7600.0,7600.0,7600.0,7600.0,3900],["2025-01-08",7400.0,7400.0,7100.0,7400.0,6000],["2025-01-09",7400.0,7400.0,7300.0,7300.0,2600],["2025-01-10",7200.0,7200.0,7200.0,7200.0,1200],["2025-01-13",7400.0,7800.0,7400.0,7800.0,1100],["2025-01-14",7600.0,7600.0,7200.0,7600.0,1200],["2025-01-15",7500.0,7500.0,7500.0,7500.0,100],["2025-01-16",7300.0,7600.0,7300.0,7600.0,7500],["2025-01-17",7500.0,7500.0,7300.0,7300.0,600],["2025-01-20",7300.0,7300.0,7300.0,7300.0,3700],["2025-01-21",7300.0,7300.0,7300.0,7300.0,300],["2025-01-22",7200.0,7400.0,7200.0,7400.0,3700],["2025-01-23",7500.0,7500.0,7500.0,7500.0,1500],["2025-01-24",7300.0,7300.0,7200.0,7300.0,1800],["2025-02-03",7300.0,7300.0,7300.0,7300.0,0],["2025-02-04",7100.0,7300.0,7100.0,7300.0,6400],["2025-02-05",7300.0,7300.0,7200.0,7300.0,3200],["2025-02-06",7300.0,7400.0,7200.0,7200.0,3500],["2025-02-07",7200.0,7500.0,7200.0,7500.0,5500],["2025-02-10",7500.0,8200.0,7400.0,8100.0,48500],["2025-02-11",8100.0,8100.0,8000.0,8100.0,8100],["2025-02-12",8100.0,8100.0,8100.0,8100.0,5100],["2025-02-13",8100.0,8100.0,7400.0,8100.0,18700],["2025-02-14",8100.0,8100.0,7300.0,7700.0,25700],["2025-02-17",7700.0,7900.0,7700.0,7700.0,11700],["2025-02-18",7700.0,7800.0,7700.0,7800.0,5900],["2025-02-19",7800.0,7900.0,7800.0,7900.0,4500],["2025-02-20",8000.0,8000.0,7800.0,8000.0,10500],["2025-02-21",8000.0,8000.0,8000.0,8000.0,7600],["2025-02-24",7900.0,8000.0,7700.0,8000.0,1900],["2025-02-25",7700.0,8100.0,7600.0,8100.0,3300],["2025-02-26",8100.0,8100.0,7700.0,8100.0,11700],["2025-02-27",8100.0,8300.0,8100.0,8300.0,3900],["2025-02-28",8200.0,8300.0,7900.0,8300.0,13100],["2025-03-03",8000.0,8300.0,7900.0,8300.0,7000],["2025-03-04",8300.0,8400.0,8000.0,8400.0,6300],["2025-03-05",8400.0,8400.0,8400.0,8400.0,0],["2025-03-06",8300.0,8800.0,8200.0,8800.0,15600],["2025-03-07",8400.0,8800.0,8300.0,8800.0,5900],["2025-03-10",8400.0,8700.0,8200.0,8700.0,7000],["2025-03-11",8300.0,8700.0,8300.0,8700.0,1300],["2025-03-12",8700.0,8700.0,8700.0,8700.0,0],["2025-03-13",8600.0,8600.0,8300.0,8600.0,5800],["2025-03-14",8600.0,8600.0,8600.0,8600.0,600],["2025-03-17",8500.0,8600.0,8500.0,8600.0,8800],["2025-03-18",8600.0,8700.0,8500.0,8700.0,6400],["2025-03-19",8700.0,8700.0,8300.0,8600.0,400],["2025-03-20",8600.0,8600.0,8600.0,8600.0,200],["2025-03-21",8200.0,8600.0,8100.0,8600.0,3600],["2025-03-24",8600.0,8600.0,8600.0,8600.0,4500],["2025-03-25",8600.0,8600.0,8600.0,8600.0,0],["2025-03-26",7900.0,8400.0,7900.0,8400.0,2500],["2025-03-27",7800.0,8000.0,7800.0,8000.0,5400],["2025-03-28",7700.0,8500.0,7700.0,8500.0,3900],["2025-03-31",8400.0,8400.0,8400.0,8400.0,500],["2025-04-01",8400.0,8400.0,8400.0,8400.0,0],["2025-04-02",8400.0,8400.0,8400.0,8400.0,0],["2025-04-03",8000.0,8000.0,7600.0,7600.0,11700],["2025-04-04",7500.0,7500.0,6900.0,7000.0,16100],["2025-04-08",7000.0,7000.0,6600.0,6600.0,2400],["2025-04-09",6600.0,6800.0,6200.0,6600.0,7000],["2025-04-10",7200.0,7200.0,7100.0,7200.0,9500],["2025-04-11",7300.0,7500.0,7000.0,7500.0,7900],["2025-04-14",7500.0,7500.0,7100.0,7500.0,800],["2025-04-15",7500.0,7500.0,7300.0,7500.0,7300],["2025-04-16",7500.0,7500.0,7300.0,7500.0,4200],["2025-04-17",7500.0,7600.0,7500.0,7600.0,2500],["2025-04-18",7400.0,7500.0,7400.0,7500.0,600],["2025-04-21",7700.0,7700.0,7200.0,7700.0,2800],["2025-04-22",7700.0,7700.0,7700.0,7700.0,0],["2025-04-23",7700.0,7700.0,7700.0,7700.0,0],["2025-04-24",7700.0,7700.0,7700.0,7700.0,0],["2025-04-25",7100.0,7400.0,7100.0,7400.0,600],["2025-04-28",7400.0,7400.0,7400.0,7400.0,400],["2025-04-29",7000.0,7300.0,7000.0,7300.0,3200],["2025-05-05",7200.0,7200.0,6900.0,6900.0,800],["2025-05-06",6700.0,7500.0,6700.0,7500.0,6200],["2025-05-07",7400.0,7400.0,7400.0,7400.0,200],["2025-05-08",7500.0,8100.0,7100.0,8000.0,24900],["2025-05-09",8000.0,8000.0,7900.0,8000.0,5800],["2025-05-12",8000.0,8800.0,7200.0,8800.0,8000],["2025-05-13",8100.0,8600.0,8000.0,8600.0,10200],["2025-05-14",8100.0,8100.0,7900.0,8100.0,1800],["2025-05-15",7500.0,8100.0,7500.0,8000.0,2200],["2025-05-16",7500.0,7700.0,7500.0,7500.0,2800],["2025-05-19",7500.0,7500.0,7200.0,7400.0,1600],["2025-05-20",7900.0,8100.0,7500.0,7500.0,3400],["2025-05-21",7200.0,7900.0,7200.0,7900.0,400],["2025-05-22",7300.0,7800.0,7300.0,7800.0,1700],["2025-05-23",7500.0,8000.0,7400.0,8000.0,2000],["2025-05-26",7500.0,7900.0,7500.0,7900.0,1000],["2025-05-27",7600.0,8100.0,7500.0,8100.0,8400],["2025-05-28",7600.0,8100.0,7600.0,8100.0,10400],["2025-05-29",8100.0,8100.0,7600.0,7600.0,13900],["2025-05-30",7600.0,7700.0,7200.0,7700.0,15400],["2025-06-02",7400.0,8000.0,7300.0,8000.0,10800],["2025-06-03",8000.0,8000.0,7600.0,7800.0,1800],["2025-06-04",7900.0,7900.0,7600.0,7800.0,1200],["2025-06-05",7900.0,7900.0,7500.0,7900.0,6600],["2025-06-06",7600.0,7900.0,7600.0,7600.0,900],["2025-06-09",7700.0,7800.0,7500.0,7800.0,1300],["2025-06-10",7600.0,7600.0,7600.0,7600.0,4800],["2025-06-11",7400.0,7700.0,7400.0,7600.0,1100],["2025-06-12",7600.0,7800.0,7500.0,7800.0,13000],["2025-06-13",7500.0,7700.0,7400.0,7700.0,7600],["2025-06-16",7400.0,7600.0,7400.0,7600.0,2100],["2025-06-17",7800.0,7800.0,7400.0,7700.0,2000],["2025-06-18",7400.0,7700.0,7300.0,7500.0,10400],["2025-06-19",7500.0,7600.0,7500.0,7600.0,900],["2025-06-20",7600.0,7700.0,7400.0,7500.0,700],["2025-06-23",7500.0,7500.0,7400.0,7400.0,1700],["2025-06-24",7200.0,7800.0,7200.0,7500.0,7800],["2025-06-25",7500.0,7500.0,7300.0,7500.0,1500],["2025-06-26",7500.0,7500.0,7200.0,7400.0,3500],["2025-06-27",7200.0,7400.0,7100.0,7400.0,13400],["2025-06-30",7400.0,7500.0,7100.0,7400.0,15500],["2025-07-01",7400.0,7500.0,7100.0,7400.0,10200],["2025-07-02",7500.0,7500.0,7100.0,7400.0,11100],["2025-07-03",7100.0,7400.0,7100.0,7100.0,11600],["2025-07-04",7500.0,7800.0,7400.0,7800.0,15900],["2025-07-07",7500.0,7700.0,7500.0,7600.0,10500],["2025-07-08",7600.0,7700.0,7400.0,7600.0,3600],["2025-07-09",7600.0,7900.0,7400.0,7800.0,2200],["2025-07-10",7800.0,8000.0,7500.0,7600.0,10000],["2025-07-11",7600.0,7900.0,7500.0,7600.0,700],["2025-07-14",7600.0,7600.0,7500.0,7500.0,4600],["2025-07-15",7500.0,7500.0,7500.0,7500.0,0],["2025-07-16",7500.0,7600.0,7400.0,7600.0,1700],["2025-07-17",7500.0,7600.0,7500.0,7600.0,3100],["2025-07-18",7600.0,7800.0,7600.0,7800.0,1900],["2025-07-21",7800.0,7800.0,7600.0,7700.0,3600],["2025-07-22",7700.0,7700.0,7500.0,7700.0,2900],["2025-07-23",7700.0,7700.0,7600.0,7700.0,500],["2025-07-24",7600.0,7800.0,7600.0,7700.0,9000],["2025-07-25",7800.0,7900.0,7700.0,7900.0,8900],["2025-07-28",7800.0,7800.0,7600.0,7800.0,7400],["2025-07-29",7800.0,7800.0,7700.0,7700.0,2600],["2025-07-30",7700.0,7700.0,7500.0,7600.0,3400],["2025-07-31",7400.0,7800.0,7400.0,7600.0,2200],["2025-08-01",7600.0,7700.0,7600.0,7700.0,600],["2025-08-04",7600.0,7900.0,7500.0,7900.0,26100],["2025-08-05",7900.0,8400.0,7600.0,8000.0,4000],["2025-08-06",7600.0,7600.0,7600.0,7600.0,200],["2025-08-07",7600.0,8000.0,7000.0,7600.0,4100],["2025-08-08",7600.0,8000.0,7400.0,7600.0,3600],["2025-08-11",7800.0,7800.0,7500.0,7700.0,4800],["2025-08-12",7700.0,7800.0,7700.0,7800.0,3000],["2025-08-13",7800.0,7800.0,7600.0,7700.0,4200],["2025-08-14",7600.0,7700.0,7600.0,7700.0,1300],["2025-08-15",7600.0,7600.0,7400.0,7500.0,6700],["2025-08-18",7500.0,7600.0,7500.0,7600.0,1100],["2025-08-19",7600.0,7600.0,7400.0,7600.0,2900],["2025-08-20",7500.0,7600.0,7500.0,7600.0,7100],["2025-08-21",7600.0,7600.0,7400.0,7600.0,6000],["2025-08-22",7400.0,7500.0,7300.0,7500.0,2600],["2025-08-25",7500.0,7500.0,7300.0,7500.0,1700],["2025-08-26",7500.0,7600.0,7500.0,7600.0,500],["2025-08-27",7400.0,7600.0,7400.0,7500.0,10000],["2025-08-28",7500.0,7500.0,7400.0,7400.0,1800],["2025-08-29",7500.0,7500.0,7400.0,7400.0,4600],["2025-09-03",7400.0,7500.0,7300.0,7400.0,2000],["2025-09-04",7500.0,7600.0,7400.0,7600.0,16100],["2025-09-05",7600.0,7600.0,7400.0,7400.0,4000],["2025-09-08",7600.0,7600.0,7500.0,7500.0,2400],["2025-09-09",7500.0,7600.0,7400.0,7600.0,5500],["2025-09-10",7600.0,7600.0,7600.0,7600.0,200],["2025-09-11",7600.0,7600.0,7500.0,7600.0,1600],["2025-09-12",7400.0,7500.0,7400.0,7500.0,1600],["2025-09-15",7600.0,7600.0,7400.0,7600.0,4800],["2025-09-16",7600.0,8000.0,7400.0,7600.0,3500],["2025-09-17",7600.0,7800.0,7600.0,7800.0,5300],["2025-09-18",7600.0,7600.0,7400.0,7600.0,3200],["2025-09-19",7600.0,7600.0,7600.0,7600.0,0],["2025-09-22",7500.0,7600.0,7500.0,7600.0,300],["2025-09-23",7400.0,7600.0,7400.0,7600.0,400],["2025-09-24",7400.0,7500.0,7300.0,7500.0,1000],["2025-09-25",7500.0,7600.0,7300.0,7500.0,1700],["2025-09-26",7400.0,7500.0,7300.0,7500.0,10000],["2025-09-29",7400.0,7500.0,7400.0,7500.0,500],["2025-09-30",7500.0,7500.0,7300.0,7400.0,4300],["2025-10-01",7400.0,7600.0,7400.0,7600.0,7900],["2025-10-02",7300.0,7500.0,7300.0,7500.0,600],["2025-10-03",7300.0,7500.0,7300.0,7500.0,200],["2025-10-06",7500.0,7500.0,7500.0,7500.0,200],["2025-10-07",7300.0,7400.0,7200.0,7400.0,7600],["2025-10-08",7200.0,7400.0,7200.0,7300.0,2000],["2025-10-09",7300.0,7500.0,7200.0,7400.0,2500],["2025-10-10",7300.0,7300.0,7300.0,7300.0,400],["2025-10-13",7100.0,7100.0,7100.0,7100.0,200],["2025-10-14",7300.0,7300.0,7100.0,7100.0,1800],["2025-10-15",7100.0,7100.0,7100.0,7100.0,0],["2025-10-16",7100.0,7300.0,6900.0,7300.0,2400],["2025-10-17",7000.0,7300.0,6900.0,7200.0,2500],["2025-10-20",7300.0,7300.0,6500.0,6500.0,3800],["2025-10-21",6600.0,7000.0,6500.0,6500.0,4000],["2025-10-22",6700.0,7000.0,6600.0,6700.0,10500],["2025-10-23",6800.0,6900.0,6500.0,6500.0,4200],["2025-10-24",6700.0,6800.0,6300.0,6300.0,6000],["2025-10-27",6300.0,6700.0,5700.0,6300.0,62800],["2025-10-28",6300.0,6600.0,5800.0,6400.0,4500],["2025-10-29",6400.0,6400.0,5900.0,6000.0,14200],["2025-10-30",6100.0,6300.0,6100.0,6200.0,19300],["2025-10-31",6200.0,6800.0,6200.0,6800.0,37600],["2025-11-03",6900.0,7300.0,6900.0,6900.0,37900],["2025-11-04",7100.0,7300.0,6900.0,7000.0,19900],["2025-11-05",7500.0,7600.0,7300.0,7600.0,9200],["2025-11-06",7100.0,7100.0,6900.0,6900.0,60700],["2025-11-07",7300.0,7300.0,7000.0,7000.0,2400],["2025-11-10",7000.0,7000.0,7000.0,7000.0,0],["2025-11-11",7000.0,7000.0,7000.0,7000.0,1600],["2025-11-12",6700.0,7000.0,6500.0,7000.0,1700],["2025-11-13",6600.0,6600.0,6600.0,6600.0,1000],["2025-11-14",6900.0,7000.0,6800.0,6800.0,700],["2025-11-17",6800.0,6800.0,6800.0,6800.0,1300],["2025-11-18",6900.0,6900.0,6800.0,6800.0,3800],["2025-11-19",6800.0,6800.0,6800.0,6800.0,1100],["2025-11-20",6800.0,6800.0,6700.0,6700.0,900],["2025-11-21",6700.0,6700.0,6700.0,6700.0,1000],["2025-11-24",7000.0,7300.0,6800.0,6800.0,6600],["2025-11-25",6700.0,6800.0,6700.0,6800.0,2700],["2025-11-26",6800.0,7400.0,6800.0,7300.0,2200],["2025-11-27",7300.0,7300.0,6900.0,7000.0,15300],["2025-11-28",6900.0,6900.0,6900.0,6900.0,3900],["2025-12-01",6900.0,6900.0,6800.0,6800.0,1100],["2025-12-02",6800.0,6800.0,6800.0,6800.0,500],["2025-12-03",7100.0,7100.0,7100.0,7100.0,700],["2025-12-04",7100.0,7100.0,7000.0,7000.0,400],["2025-12-05",7100.0,7200.0,6900.0,6900.0,2500],["2025-12-08",6800.0,6800.0,6800.0,6800.0,100],["2025-12-09",6800.0,7000.0,6800.0,7000.0,4200],["2025-12-10",7000.0,7100.0,7000.0,7000.0,3500],["2025-12-11",6900.0,7000.0,6900.0,7000.0,3400],["2025-12-12",6800.0,6800.0,6700.0,6700.0,1500],["2025-12-15",7000.0,7000.0,7000.0,7000.0,100],["2025-12-16",7200.0,7300.0,6700.0,6800.0,7600],["2025-12-17",7000.0,7000.0,6900.0,6900.0,6100],["2025-12-18",6900.0,6900.0,6600.0,6600.0,4300],["2025-12-19",6800.0,7000.0,6800.0,6900.0,3400],["2025-12-22",6900.0,6900.0,6900.0,6900.0,1100],["2025-12-23",6800.0,6800.0,6700.0,6800.0,2300],["2025-12-24",6800.0,6800.0,6800.0,6800.0,3200],["2025-12-25",6600.0,6900.0,6600.0,6900.0,600],["2025-12-26",6800.0,6900.0,6800.0,6900.0,1600],["2025-12-29",6700.0,6700.0,6700.0,6700.0,1500],["2025-12-30",6700.0,6800.0,6700.0,6700.0,18000],["2025-12-31",6700.0,6700.0,6500.0,6500.0,1200],["2026-01-05",6500.0,7000.0,6500.0,7000.0,20100],["2026-01-06",6700.0,6900.0,6700.0,6900.0,3200],["2026-01-07",7000.0,7200.0,7000.0,7000.0,4800],["2026-01-08",7300.0,7300.0,6900.0,6900.0,2400],["2026-01-09",7000.0,7200.0,7000.0,7200.0,6700],["2026-01-12",7300.0,7300.0,7000.0,7000.0,8700],["2026-01-13",7000.0,7000.0,7000.0,7000.0,4900],["2026-01-14",7100.0,7100.0,7000.0,7000.0,2700],["2026-01-15",6600.0,6600.0,6600.0,6600.0,100],["2026-01-16",6700.0,7200.0,6700.0,7200.0,26600],["2026-01-19",7800.0,7800.0,7300.0,7500.0,26600],["2026-01-20",7800.0,7800.0,6900.0,7100.0,7500],["2026-01-21",7100.0,7800.0,7000.0,7800.0,71400],["2026-01-22",7800.0,8100.0,7400.0,7800.0,30300],["2026-01-23",7800.0,8500.0,7100.0,7100.0,29500],["2026-01-26",7000.0,7000.0,6700.0,6700.0,9600],["2026-01-27",6700.0,6700.0,6400.0,6600.0,30700],["2026-01-28",6600.0,6700.0,6200.0,6200.0,12800],["2026-01-29",6600.0,6600.0,6400.0,6400.0,4400],["2026-01-30",6500.0,7000.0,6500.0,6500.0,3600],["2026-02-02",6900.0,6900.0,6700.0,6700.0,700],["2026-02-03",6600.0,6700.0,6600.0,6700.0,6500],["2026-02-04",6800.0,6800.0,6400.0,6400.0,1300],["2026-02-05",6400.0,6400.0,6200.0,6200.0,15900],["2026-02-06",6500.0,6800.0,6500.0,6800.0,13600],["2026-02-09",7300.0,7400.0,7000.0,7000.0,2200],["2026-02-10",7000.0,7000.0,6900.0,6900.0,2000],["2026-02-11",6900.0,6900.0,6900.0,6900.0,100],["2026-02-12",6900.0,7500.0,6600.0,7500.0,2300],["2026-02-13",7000.0,7400.0,6800.0,7300.0,4500],["2026-02-23",7200.0,7200.0,7200.0,7200.0,1400],["2026-02-24",7100.0,7100.0,7000.0,7000.0,3300],["2026-02-25",6700.0,7300.0,6500.0,7100.0,13400],["2026-02-26",7000.0,7000.0,7000.0,7000.0,1900],["2026-02-27",7000.0,7000.0,6700.0,6800.0,8000],["2026-03-02",6700.0,7100.0,6600.0,7100.0,8000],["2026-03-03",7100.0,7100.0,7100.0,7100.0,0],["2026-03-04",6600.0,7600.0,6500.0,6600.0,4800],["2026-03-05",6600.0,6600.0,6500.0,6600.0,700],["2026-03-06",6600.0,6600.0,6600.0,6600.0,400],["2026-03-09",6400.0,6500.0,6200.0,6400.0,21900],["2026-03-10",6400.0,6400.0,6400.0,6400.0,0],["2026-03-11",6700.0,6800.0,6600.0,6800.0,600],["2026-03-12",6500.0,6500.0,6500.0,6500.0,500],["2026-03-13",6800.0,6800.0,6500.0,6600.0,600],["2026-03-16",7000.0,7000.0,6600.0,6700.0,1800],["2026-03-17",6700.0,6700.0,6600.0,6600.0,2500],["2026-03-18",6400.0,6400.0,6400.0,6400.0,100],["2026-03-19",6400.0,6400.0,6400.0,6400.0,1000],["2026-03-20",6700.0,7000.0,6700.0,6700.0,14300],["2026-03-23",7000.0,7100.0,6500.0,7000.0,74200],["2026-03-24",6600.0,7400.0,6600.0,7400.0,200],["2026-03-25",6800.0,7400.0,6800.0,7300.0,400],["2026-03-26",7300.0,7300.0,7300.0,7300.0,0],["2026-03-27",6700.0,7100.0,6700.0,7000.0,3600],["2026-03-30",7300.0,7300.0,6600.0,6600.0,500],["2026-03-31",7100.0,7200.0,6700.0,6700.0,600],["2026-04-01",6800.0,6800.0,6800.0,6800.0,100],["2026-04-02",7100.0,7100.0,7100.0,7100.0,100],["2026-04-03",7200.0,7400.0,7200.0,7400.0,400],["2026-04-06",7400.0,7400.0,7400.0,7400.0,0],["2026-04-07",6800.0,7300.0,6800.0,7300.0,2100],["2026-04-08",6800.0,7100.0,6700.0,7100.0,3300],["2026-04-09",7200.0,7200.0,7200.0,7200.0,100],["2026-04-10",6900.0,7200.0,6700.0,7200.0,900],["2026-04-13",7200.0,7200.0,7200.0,7200.0,0],["2026-04-14",6900.0,6900.0,6900.0,6900.0,2000],["2026-04-15",7000.0,7000.0,7000.0,7000.0,6600],["2026-04-16",6800.0,6800.0,6800.0,6800.0,200],["2026-04-17",7000.0,7000.0,7000.0,7000.0,2532200],["2026-04-20",6800.0,6900.0,6800.0,6800.0,5400],["2026-04-21",6800.0,6800.0,6700.0,6800.0,1300],["2026-04-22",7000.0,7000.0,7000.0,7000.0,1600],["2026-04-23",7000.0,7000.0,7000.0,7000.0,7900],["2026-04-24",7000.0,7000.0,6800.0,6800.0,3200],["2026-04-28",7000.0,7000.0,6800.0,6900.0,4700],["2026-04-29",6900.0,6900.0,6900.0,6900.0,1000],["2026-05-04",6900.0,6900.0,6700.0,6700.0,10400],["2026-05-05",6700.0,6700.0,6700.0,6700.0,100],["2026-05-06",6700.0,6800.0,6700.0,6700.0,8000],["2026-05-07",7000.0,7000.0,7000.0,7000.0,100],["2026-05-08",6600.0,7000.0,6600.0,7000.0,300],["2026-05-11",7000.0,7000.0,7000.0,7000.0,0],["2026-05-12",7000.0,7000.0,7000.0,7000.0,0],["2026-05-13",7000.0,7000.0,7000.0,7000.0,0],["2026-05-14",7000.0,7000.0,7000.0,7000.0,0],["2026-05-15",7000.0,7000.0,7000.0,7000.0,0],["2026-05-18",7000.0,7000.0,7000.0,7000.0,0],["2026-05-19",7000.0,7000.0,7000.0,7000.0,0],["2026-05-20",6800.0,6800.0,6800.0,6800.0,700],["2026-05-21",6800.0,6800.0,6800.0,6800.0,2000],["2026-05-22",6800.0,6800.0,6800.0,6800.0,500],["2026-05-25",6800.0,6800.0,6800.0,6800.0,1500],["2026-05-26",6800.0,6800.0,6800.0,6800.0,0],["2026-05-27",6800.0,6800.0,6800.0,6800.0,400],["2026-05-28",6800.0,6800.0,6700.0,6700.0,3300],["2026-05-29",6700.0,6700.0,6700.0,6700.0,500],["2026-06-01",6800.0,6800.0,6600.0,6600.0,6900],["2026-06-02",6600.0,6600.0,6500.0,6600.0,5600],["2026-06-03",6700.0,6700.0,6600.0,6700.0,4800],["2026-06-04",6700.0,6700.0,6700.0,6700.0,500],["2026-06-05",6700.0,6700.0,6700.0,6700.0,100],["2026-06-08",6700.0,6800.0,6700.0,6800.0,600],["2026-06-09",6800.0,6800.0,6800.0,6800.0,0],["2026-06-10",6800.0,6800.0,6800.0,6800.0,300],["2026-06-11",6900.0,6900.0,6900.0,6900.0,100],["2026-06-12",6600.0,6600.0,6600.0,6600.0,100],["2026-06-15",6700.0,6800.0,6600.0,6800.0,8500],["2026-06-16",6800.0,6800.0,6800.0,6800.0,500],["2026-06-17",6800.0,6800.0,6800.0,6800.0,1300],["2026-06-18",6800.0,6800.0,6800.0,6800.0,0],["2026-06-19",6700.0,6700.0,6700.0,6700.0,100],["2026-06-22",6600.0,6600.0,6100.0,6100.0,29900],["2026-06-23",6200.0,6200.0,6100.0,6200.0,19400],["2026-06-24",6200.0,6300.0,6100.0,6300.0,7800],["2026-06-25",6100.0,6200.0,6100.0,6200.0,1200],["2026-06-26",6200.0,6200.0,6200.0,6200.0,9000],["2026-06-29",6000.0,6100.0,6000.0,6000.0,8700],["2026-06-30",6000.0,6000.0,5900.0,5900.0,1600],["2026-07-01",5900.0,5900.0,5700.0,5700.0,7500],["2026-07-02",6000.0,6200.0,5700.0,6100.0,3600],["2026-07-03",6000.0,6000.0,6000.0,6000.0,500],["2026-07-06",6000.0,6200.0,6000.0,6200.0,400],["2026-07-07",6100.0,6200.0,6100.0,6200.0,200],["2026-07-08",5800.0,6200.0,5700.0,6000.0,14900],["2026-07-09",6000.0,6000.0,6000.0,6000.0,0],["2026-07-10",5900.0,6000.0,5900.0,6000.0,1600],["2026-07-13",6000.0,6000.0,6000.0,6000.0,0],["2026-07-14",5900.0,5900.0,5900.0,5900.0,300],["2026-07-15",6000.0,6000.0,5900.0,5900.0,2300],["2026-07-16",5900.0,5900.0,5800.0,5800.0,2300],["2026-07-17",5800.0,5800.0,5800.0,5800.0,0],["2026-07-20",5800.0,5800.0,5800.0,5800.0,100],["2026-07-21",5800.0,6000.0,5800.0,6000.0,200],["2026-07-22",6000.0,6000.0,6000.0,6000.0,0],["2026-07-23",5600.0,5700.0,5500.0,5700.0,12000],["2026-07-24",6000.0,6000.0,6000.0,6000.0,100],["2026-07-27",5500.0,6000.0,5500.0,5700.0,1100],["2026-07-28",5700.0,5700.0,5700.0,5700.0,0],["2026-07-29",5700.0,5700.0,5700.0,5700.0,800],["2026-07-30",5700.0,5700.0,5700.0,5700.0,0],["2026-07-31",5600.0,5600.0,5600.0,5600.0,1200],["2026-08-03",6000.0,6000.0,5900.0,6000.0,1900],["2026-08-04",6000.0,6000.0,6000.0,6000.0,100],["2026-08-05",5400.0,5900.0,5400.0,5900.0,5300],["2026-08-06",5600.0,5600.0,5600.0,5600.0,500],["2026-08-07",5600.0,5600.0,5600.0,5600.0,0],["2026-08-10",6000.0,6100.0,5700.0,5800.0,1300],["2026-08-11",5700.0,5700.0,5700.0,5700.0,1100],["2026-08-12",5700.0,5700.0,5700.0,5700.0,1100],["2026-08-13",5700.0,5700.0,5700.0,5700.0,0],["2026-08-14",6000.0,6000.0,5800.0,5800.0,500],["2026-08-17",5800.0,5800.0,5800.0,5800.0,0],["2026-08-18",5900.0,5900.0,5700.0,5700.0,1400],["2026-08-19",5700.0,5700.0,5700.0,5700.0,2300],["2026-08-20",5700.0,5700.0,5700.0,5700.0,0],["2026-08-21",5800.0,5800.0,5800.0,5800.0,1000],["2026-08-24",5800.0,5800.0,5800.0,5800.0,2000],["2026-08-25",5800.0,5800.0,5800.0,5800.0,0],["2026-08-26",5700.0,5700.0,5700.0,5700.0,200],["2026-08-27",5700.0,5700.0,5700.0,5700.0,1500],["2026-08-28",5700.0,5700.0,5700.0,5700.0,1000],["2026-09-03",5900.0,5900.0,5600.0,5600.0,12400],["2026-09-04",5700.0,5900.0,5600.0,5700.0,3600],["2026-09-07",5600.0,6000.0,5600.0,5700.0,12000],["2026-09-08",5700.0,5800.0,5700.0,5800.0,4400],["2026-09-09",5700.0,5900.0,5700.0,5900.0,3900],["2026-09-10",5700.0,5900.0,5600.0,5900.0,400],["2026-09-11",5900.0,6000.0,5800.0,5800.0,7400],["2026-09-14",5800.0,6100.0,5800.0,6100.0,7200],["2026-09-15",5900.0,6100.0,5900.0,6100.0,5200],["2026-09-16",6100.0,6100.0,5800.0,6100.0,10300],["2026-09-17",6100.0,6100.0,6000.0,6100.0,1200],["2026-09-18",6000.0,6000.0,5900.0,6000.0,6600],["2026-09-21",6100.0,6100.0,5900.0,6100.0,800],["2026-09-22",6100.0,6100.0,6000.0,6100.0,1000],["2026-09-23",6000.0,6200.0,5800.0,6200.0,9700],["2026-09-24",5900.0,6200.0,5900.0,6200.0,200],["2026-09-25",6000.0,6200.0,6000.0,6200.0,2000],["2026-09-28",6000.0,6200.0,6000.0,6100.0,2400],["2026-09-29",5900.0,6100.0,5900.0,6100.0,1100],["2026-09-30",5900.0,6000.0,5900.0,6000.0,2100],["2026-10-01",5900.0,6000.0,5900.0,6000.0,18600],["2026-10-02",5800.0,6000.0,5800.0,5900.0,2600],["2026-10-05",5800.0,6400.0,5800.0,6400.0,3800],["2026-10-06",6000.0,6300.0,6000.0,6300.0,3000],["2026-10-07",6000.0,6200.0,5700.0,6200.0,6100],["2026-10-08",6200.0,6200.0,6200.0,6200.0,100],["2026-10-09",5900.0,5900.0,5900.0,5900.0,100],["2026-10-12",5900.0,6000.0,5900.0,6000.0,600]]}