{"sym":"DSP","index":false,"bars":[["2018-10-17",15912.71,15912.71,11729.94,13639.47,494100],["2018-10-18",13275.75,13548.54,12730.17,12730.17,31900],["2018-10-19",12730.17,12912.03,12275.52,12912.03,64000],["2018-10-22",12548.31,13093.89,12275.52,12730.17,223800],["2018-10-23",12730.17,12730.17,12275.52,12639.24,61400],["2018-10-24",11457.15,12275.52,11275.29,12275.52,4800],["2018-10-25",10002.28,11729.94,10002.28,10275.07,14900],["2018-10-26",10638.79,11639.01,10638.79,11366.22,2200],["2018-10-29",11366.22,11366.22,11366.22,11366.22,600],["2018-10-30",10093.21,11639.01,9820.42,11366.22,24600],["2018-10-31",10729.72,12093.66,10729.72,12093.66,34600],["2018-11-01",10911.58,11639.01,10911.58,11002.51,9700],["2018-11-02",11275.29,11639.01,11275.29,11639.01,6700],["2018-11-05",11548.08,11548.08,11366.22,11366.22,3500],["2018-11-06",10456.93,10456.93,10456.93,10456.93,500],["2018-11-07",10456.93,10456.93,10456.93,10456.93,1000],["2018-11-08",10275.07,10911.58,10275.07,10547.86,4100],["2018-11-09",10911.58,10911.58,10093.21,10093.21,2900],["2018-11-12",9092.98,10729.72,9092.98,10729.72,1200],["2018-11-13",9092.98,10638.79,9092.98,10547.86,400],["2018-11-14",10002.28,10820.65,9911.35,10729.72,10400],["2018-11-15",10093.21,10547.86,10093.21,10547.86,600],["2018-11-16",9274.84,10456.93,9274.84,10456.93,900],["2018-11-19",9274.84,10820.65,9274.84,10547.86,5400],["2018-11-20",10002.28,10638.79,10002.28,10638.79,600],["2018-11-21",10002.28,10366.0,9729.49,10002.28,26800],["2018-11-22",9911.35,10002.28,9911.35,10002.28,7600],["2018-11-23",10002.28,11457.15,10002.28,11457.15,51700],["2018-11-26",11275.29,12275.52,11275.29,11275.29,11800],["2018-11-27",12912.03,12912.03,10638.79,10729.72,4600],["2018-11-28",12548.31,12548.31,10820.65,10911.58,10900],["2018-11-29",10547.86,11729.94,10547.86,10911.58,14800],["2018-11-30",10911.58,11275.29,10911.58,11184.36,9900],["2018-12-03",10911.58,11184.36,10456.93,11184.36,2200],["2018-12-04",10547.86,11275.29,10547.86,10911.58,8300],["2018-12-05",10911.58,10911.58,10275.07,10820.65,17200],["2018-12-06",10820.65,10911.58,10093.21,10911.58,9300],["2018-12-07",10820.65,10911.58,10002.28,10729.72,63000],["2018-12-10",10729.72,10820.65,10275.07,10820.65,9700],["2018-12-11",10820.65,10820.65,10366.0,10820.65,7600],["2018-12-12",11002.51,11002.51,10366.0,10456.93,14200],["2018-12-13",10638.79,11820.87,10638.79,11184.36,69900],["2018-12-14",11275.29,12548.31,11275.29,11639.01,45100],["2018-12-17",12093.66,13639.47,11639.01,11820.87,40000],["2018-12-18",11366.22,12093.66,11366.22,11820.87,7007000],["2018-12-19",11820.87,11820.87,11002.51,11729.94,1700],["2018-12-20",11820.87,11820.87,10456.93,10911.58,15000],["2018-12-21",11820.87,11820.87,10638.79,11002.51,3800],["2018-12-24",11820.87,11820.87,11002.51,11093.44,1100],["2018-12-25",11639.01,11820.87,10366.0,10729.72,17400],["2018-12-26",11639.01,11729.94,10820.65,11093.44,13700],["2018-12-27",10638.79,11729.94,10638.79,11729.94,16500],["2018-12-28",11548.08,12275.52,10547.86,12275.52,88600],["2019-01-02",11639.01,11639.01,11639.01,11639.01,0],["2019-01-03",11639.01,11639.01,11639.01,11639.01,0],["2019-01-04",11093.44,11093.44,10911.58,10911.58,300],["2019-01-07",11639.01,11820.87,11002.51,11548.08,5400],["2019-01-08",11093.44,11093.44,11002.51,11002.51,600],["2019-01-09",10820.65,11002.51,10729.72,11002.51,400],["2019-01-10",10729.72,11275.29,10729.72,11275.29,1300],["2019-01-11",10638.79,11002.51,10638.79,10911.58,2700],["2019-01-14",10820.65,10820.65,10820.65,10820.65,0],["2019-01-15",10820.65,10820.65,10820.65,10820.65,0],["2019-01-16",10820.65,10820.65,10820.65,10820.65,0],["2019-01-17",10820.65,10820.65,10820.65,10820.65,0],["2019-01-18",10184.14,11275.29,10093.21,11002.51,5000],["2019-01-21",10456.93,10456.93,10456.93,10456.93,2000],["2019-01-22",10002.28,10911.58,10002.28,10366.0,2000],["2019-01-23",10093.21,10093.21,10093.21,10093.21,800],["2019-01-24",9911.35,10366.0,9911.35,10002.28,3400],["2019-01-25",10366.0,10366.0,10184.14,10184.14,1700],["2019-01-28",10275.07,10911.58,10275.07,10275.07,1600],["2019-01-29",10275.07,10456.93,10275.07,10456.93,500],["2019-01-30",10911.58,10911.58,10911.58,10911.58,100],["2019-01-31",10456.93,10456.93,10456.93,10456.93,400],["2019-02-01",10456.93,10456.93,10456.93,10456.93,0],["2019-02-11",10093.21,10093.21,10002.28,10002.28,200],["2019-02-12",10002.28,10820.65,9547.63,10456.93,2000],["2019-02-13",10002.28,10002.28,10002.28,10002.28,0],["2019-02-14",9820.42,10366.0,9729.49,10366.0,8800],["2019-02-15",9820.42,10184.14,9820.42,10002.28,300],["2019-02-18",11457.15,11457.15,10456.93,10456.93,300],["2019-02-19",12366.45,12366.45,9911.35,9911.35,5300],["2019-02-20",9820.42,10456.93,9456.7,9456.7,16800],["2019-02-21",9547.63,9547.63,9547.63,9547.63,1000],["2019-02-22",10184.14,10184.14,10184.14,10184.14,200],["2019-02-25",9638.56,10093.21,9092.98,10093.21,9800],["2019-02-26",10002.28,10002.28,9456.7,9456.7,11600],["2019-02-27",9456.7,10002.28,9456.7,10002.28,2200],["2019-02-28",9547.63,9547.63,9547.63,9547.63,4200],["2019-03-01",9638.56,9638.56,9547.63,9547.63,3100],["2019-03-04",9547.63,9729.49,9547.63,9547.63,4300],["2019-03-05",9638.56,9729.49,9547.63,9729.49,3900],["2019-03-06",9729.49,9729.49,9638.56,9638.56,3800],["2019-03-07",9729.49,9729.49,9729.49,9729.49,5800],["2019-03-08",9729.49,9729.49,9729.49,9729.49,2200],["2019-03-11",9638.56,9729.49,9638.56,9638.56,1300],["2019-03-12",9820.42,9820.42,9820.42,9820.42,200],["2019-03-13",10456.93,10456.93,9820.42,9820.42,2000],["2019-03-14",9729.49,10002.28,9729.49,10002.28,11500],["2019-03-15",9729.49,9729.49,9638.56,9638.56,8000],["2019-03-18",10002.28,10002.28,10002.28,10002.28,100],["2019-03-19",9729.49,10002.28,9729.49,9911.35,1900],["2019-03-20",9911.35,10002.28,9911.35,10002.28,1600],["2019-03-21",10184.14,10184.14,10002.28,10002.28,200],["2019-03-22",10002.28,10002.28,9729.49,9729.49,4900],["2019-03-25",9820.42,9820.42,9820.42,9820.42,1600],["2019-03-26",9820.42,10911.58,9820.42,10911.58,36300],["2019-03-27",10820.65,11366.22,10820.65,11093.44,26700],["2019-03-28",11639.01,12002.73,11548.08,11548.08,21000],["2019-03-29",11639.01,12548.31,10275.07,12093.66,115900],["2019-04-01",11820.87,11820.87,11820.87,11820.87,300],["2019-04-02",11729.94,11729.94,11639.01,11639.01,300],["2019-04-03",10820.65,10820.65,10456.93,10638.79,1900],["2019-04-04",11184.36,11184.36,11184.36,11184.36,200],["2019-04-05",10547.86,10547.86,10456.93,10456.93,700],["2019-04-08",10911.58,10911.58,10911.58,10911.58,100],["2019-04-09",10547.86,10547.86,10456.93,10456.93,400],["2019-04-10",10547.86,10547.86,10547.86,10547.86,0],["2019-04-11",10366.0,10366.0,10002.28,10002.28,1500],["2019-04-12",10002.28,10002.28,10002.28,10002.28,1200],["2019-04-16",10002.28,10002.28,9911.35,9911.35,400],["2019-04-17",10002.28,10002.28,10002.28,10002.28,0],["2019-04-18",10002.28,10002.28,10002.28,10002.28,0],["2019-04-19",10002.28,10002.28,10002.28,10002.28,0],["2019-04-22",10093.21,10093.21,10093.21,10093.21,500],["2019-04-23",9638.56,9638.56,9092.98,9183.91,400],["2019-04-24",10366.0,10366.0,9274.84,10366.0,1600],["2019-04-25",10729.72,10729.72,9911.35,9911.35,600],["2019-04-26",10729.72,10729.72,10729.72,10729.72,100],["2019-05-02",11366.22,11366.22,10184.14,10184.14,700],["2019-05-03",10729.72,10729.72,10093.21,10093.21,200],["2019-05-06",10729.72,11820.87,10093.21,10638.79,14800],["2019-05-07",10456.93,11366.22,10456.93,10820.65,1700],["2019-05-08",10366.0,11457.15,10184.14,10911.58,24000],["2019-05-09",11366.22,11366.22,11366.22,11366.22,100],["2019-05-10",10366.0,10366.0,10366.0,10366.0,100],["2019-05-13",10911.58,10911.58,10911.58,10911.58,1300],["2019-05-14",10911.58,11366.22,10911.58,11366.22,6200],["2019-05-15",10911.58,10911.58,10820.65,10820.65,2700],["2019-05-16",10820.65,10820.65,10729.72,10820.65,5000],["2019-05-17",10729.72,10820.65,10638.79,10820.65,12000],["2019-05-20",10366.0,10729.72,10275.07,10729.72,11700],["2019-05-21",10366.0,10729.72,10366.0,10729.72,3700],["2019-05-22",10366.0,10729.72,10366.0,10729.72,10100],["2019-05-23",10638.79,10729.72,10366.0,10729.72,10600],["2019-05-24",10547.86,10820.65,10366.0,10820.65,2200],["2019-05-27",11366.22,11366.22,10547.86,11366.22,6900],["2019-05-28",10366.0,10911.58,10366.0,10911.58,3200],["2019-05-29",10729.72,10820.65,10729.72,10820.65,200],["2019-05-30",10366.0,10911.58,10366.0,10911.58,10000],["2019-05-31",10093.21,10911.58,10093.21,10820.65,26000],["2019-06-03",10184.14,10911.58,10002.28,10820.65,20200],["2019-06-04",10366.0,10911.58,10275.07,10911.58,10200],["2019-06-05",10275.07,10820.65,10275.07,10820.65,13700],["2019-06-06",10366.0,10820.65,10366.0,10820.65,3100],["2019-06-07",10366.0,10911.58,10366.0,10911.58,10100],["2019-06-10",10366.0,10638.79,10366.0,10456.93,2400],["2019-06-11",10820.65,11093.44,10456.93,11002.51,11800],["2019-06-12",11366.22,11366.22,10366.0,11002.51,15300],["2019-06-13",10547.86,11002.51,10547.86,11002.51,4500],["2019-06-14",10638.79,11093.44,10638.79,11093.44,2300],["2019-06-17",10911.58,11184.36,10911.58,11184.36,300],["2019-06-18",11184.36,11184.36,10911.58,11093.44,3000],["2019-06-19",11184.36,11184.36,10820.65,11184.36,3500],["2019-06-20",11184.36,11366.22,11093.44,11366.22,5900],["2019-06-21",11275.29,11366.22,11275.29,11366.22,3300],["2019-06-24",11093.44,11729.94,11093.44,11729.94,3700],["2019-06-25",12639.24,12730.17,10911.58,11729.94,14800],["2019-06-26",11729.94,11729.94,11457.15,11639.01,11000],["2019-06-27",11639.01,11911.8,11639.01,11911.8,24500],["2019-06-28",11820.87,12275.52,10366.0,10366.0,91400],["2019-07-01",11457.15,11820.87,10638.79,10638.79,10600],["2019-07-02",11457.15,11457.15,10547.86,10911.58,18000],["2019-07-03",11093.44,11184.36,10729.72,11002.51,16300],["2019-07-04",10820.65,11093.44,10729.72,11093.44,7000],["2019-07-05",11184.36,11366.22,11184.36,11366.22,900],["2019-07-08",11275.29,11275.29,10911.58,11275.29,1900],["2019-07-09",10911.58,10911.58,10911.58,10911.58,989600],["2019-07-10",10911.58,11275.29,10456.93,10547.86,6700],["2019-07-11",10638.79,10638.79,10547.86,10547.86,200],["2019-07-12",10729.72,10729.72,10275.07,10275.07,300],["2019-07-15",10820.65,10820.65,10547.86,10547.86,700],["2019-07-16",10547.86,10820.65,10547.86,10547.86,1500],["2019-07-17",10366.0,10366.0,10366.0,10366.0,200],["2019-07-18",10456.93,10456.93,10456.93,10456.93,400],["2019-07-19",10911.58,10911.58,10456.93,10456.93,3500],["2019-07-22",10547.86,11366.22,10456.93,11184.36,9900],["2019-07-23",10638.79,10638.79,10638.79,10638.79,100],["2019-07-24",10638.79,10638.79,10638.79,10638.79,0],["2019-07-25",10547.86,10547.86,10547.86,10547.86,989600],["2019-07-26",10547.86,10547.86,10456.93,10456.93,3500],["2019-07-29",10846.6,10941.75,10751.46,10751.46,2600],["2019-07-30",10751.46,10751.46,10751.46,10751.46,1100],["2019-07-31",10656.31,10656.31,10180.58,10180.58,700],["2019-08-01",10370.87,10561.17,10370.87,10561.17,200],["2019-08-02",10466.02,10466.02,10180.58,10275.73,1000],["2019-08-05",10370.87,10466.02,10180.58,10180.58,1300],["2019-08-06",9609.71,9609.71,9609.71,9609.71,100],["2019-08-07",10275.73,10370.87,9800.0,9990.29,3300],["2019-08-08",9990.29,10466.02,9990.29,10466.02,4200],["2019-08-09",9990.29,10466.02,9990.29,10085.44,2200],["2019-08-12",9990.29,10466.02,9990.29,10370.87,3200],["2019-08-13",10180.58,10275.73,10085.44,10275.73,1800],["2019-08-14",10180.58,10275.73,10085.44,10275.73,3800],["2019-08-15",9990.29,10085.44,9990.29,10085.44,4600],["2019-08-16",9609.71,9609.71,9609.71,9609.71,200],["2019-08-19",9609.71,9609.71,9609.71,9609.71,0],["2019-08-20",9609.71,9609.71,9609.71,9609.71,0],["2019-08-21",9038.83,9038.83,9038.83,9038.83,1300],["2019-08-22",9038.83,9038.83,9038.83,9038.83,0],["2019-08-23",10370.87,10370.87,10370.87,10370.87,100],["2019-08-26",9609.71,10656.31,9133.98,10656.31,600],["2019-08-27",9514.56,9514.56,9514.56,9514.56,0],["2019-08-28",9229.13,9229.13,9229.13,9229.13,100],["2019-08-29",9229.13,9229.13,9229.13,9229.13,2800],["2019-08-30",9990.29,9990.29,9324.27,9324.27,5100],["2019-09-03",8943.69,8943.69,8753.4,8753.4,1100],["2019-09-04",9133.98,9609.71,9133.98,9609.71,3200],["2019-09-05",9419.42,9419.42,9419.42,9419.42,0],["2019-09-06",9419.42,9419.42,9419.42,9419.42,0],["2019-09-09",9419.42,9419.42,9419.42,9419.42,0],["2019-09-10",10466.02,10466.02,10466.02,10466.02,200],["2019-09-11",10656.31,11417.48,10656.31,11417.48,5900],["2019-09-12",10941.75,11607.77,10941.75,11607.77,6100],["2019-09-13",10561.17,10561.17,10561.17,10561.17,1500],["2019-09-16",10561.17,10561.17,10561.17,10561.17,0],["2019-09-17",9324.27,11322.33,9324.27,11322.33,1200],["2019-09-18",11132.04,11132.04,11132.04,11132.04,100],["2019-09-19",11322.33,11322.33,11322.33,11322.33,100],["2019-09-20",11322.33,11322.33,11322.33,11322.33,0],["2019-09-23",10466.02,10466.02,10466.02,10466.02,2100],["2019-09-24",11227.18,11417.48,11227.18,11417.48,1300],["2019-09-25",10466.02,10466.02,10466.02,10466.02,14300],["2019-09-26",11132.04,11132.04,10275.73,11132.04,400],["2019-09-27",9514.56,11322.33,9514.56,11322.33,300],["2019-09-30",11512.62,11512.62,11512.62,11512.62,8000],["2019-10-01",11512.62,11512.62,11512.62,11512.62,0],["2019-10-02",11227.18,11227.18,11227.18,11227.18,400],["2019-10-03",11227.18,11227.18,11227.18,11227.18,0],["2019-10-04",10085.44,10275.73,10085.44,10275.73,1300],["2019-10-07",11227.18,11322.33,11227.18,11322.33,2100],["2019-10-08",9609.71,11132.04,9609.71,10941.75,6300],["2019-10-09",10466.02,11036.89,9704.85,11036.89,7400],["2019-10-10",9990.29,11132.04,9990.29,10941.75,6100],["2019-10-11",10180.58,11132.04,10180.58,11132.04,1800],["2019-10-14",10751.46,11132.04,10751.46,11132.04,600],["2019-10-15",11132.04,11132.04,11036.89,11036.89,300],["2019-10-16",11132.04,11417.48,11036.89,11417.48,4800],["2019-10-17",11132.04,11227.18,11132.04,11227.18,200],["2019-10-18",11132.04,11417.48,11132.04,11417.48,2400],["2019-10-21",11132.04,11417.48,11132.04,11417.48,3200],["2019-10-22",11227.18,11417.48,11227.18,11417.48,400],["2019-10-23",11417.48,11417.48,10846.6,11417.48,5200],["2019-10-24",11322.33,11322.33,11322.33,11322.33,100],["2019-10-25",11417.48,11417.48,11417.48,11417.48,100],["2019-10-28",9895.15,11417.48,9895.15,11417.48,15000],["2019-10-29",10466.02,11322.33,10466.02,11322.33,1100],["2019-10-30",11417.48,11417.48,11417.48,11417.48,100],["2019-10-31",11322.33,11322.33,11322.33,11322.33,2100],["2019-11-01",11227.18,11417.48,11227.18,11417.48,20900],["2019-11-04",11322.33,11417.48,11322.33,11417.48,3100],["2019-11-05",10941.75,11607.77,10941.75,11607.77,4000],["2019-11-06",11607.77,11607.77,11607.77,11607.77,1500],["2019-11-07",11607.77,11607.77,11607.77,11607.77,0],["2019-11-08",10846.6,11417.48,10846.6,11417.48,200],["2019-11-11",10275.73,11417.48,10275.73,11417.48,400],["2019-11-12",11702.91,11702.91,10846.6,11702.91,4300],["2019-11-13",10561.17,11607.77,10561.17,11607.77,3200],["2019-11-14",10561.17,10561.17,10561.17,10561.17,100],["2019-11-15",10085.44,11893.2,10085.44,11893.2,700],["2019-11-18",11227.18,11607.77,11227.18,11607.77,300],["2019-11-19",11988.35,11988.35,11417.48,11798.06,1200],["2019-11-20",11702.91,11893.2,11702.91,11893.2,700],["2019-11-21",11798.06,11893.2,11798.06,11893.2,2000],["2019-11-22",11702.91,12368.93,11702.91,12368.93,7800],["2019-11-25",12844.66,12844.66,12844.66,12844.66,200],["2019-11-26",12844.66,12844.66,12844.66,12844.66,0],["2019-11-27",12844.66,12844.66,12844.66,12844.66,100],["2019-11-28",12844.66,12844.66,12844.66,12844.66,0],["2019-11-29",12844.66,12844.66,12844.66,12844.66,0],["2019-12-02",12844.66,12844.66,12844.66,12844.66,0],["2019-12-03",12844.66,12844.66,12844.66,12844.66,0],["2019-12-04",12844.66,12844.66,12844.66,12844.66,0],["2019-12-05",12844.66,12844.66,12844.66,12844.66,0],["2019-12-06",12844.66,12844.66,12844.66,12844.66,0],["2019-12-09",12844.66,12844.66,12844.66,12844.66,0],["2019-12-10",12844.66,12844.66,12844.66,12844.66,0],["2019-12-11",12844.66,12844.66,12844.66,12844.66,0],["2019-12-12",12844.66,12844.66,12844.66,12844.66,0],["2019-12-13",12844.66,12844.66,12844.66,12844.66,900],["2019-12-16",12368.93,12844.66,12368.93,12368.93,4200],["2019-12-17",12368.93,12368.93,12368.93,12368.93,0],["2019-12-18",12368.93,12368.93,12368.93,12368.93,0],["2019-12-19",10561.17,12844.66,10561.17,12844.66,600],["2019-12-20",9419.42,12559.22,9419.42,12559.22,1300],["2019-12-23",10751.46,13034.95,10751.46,13034.95,400],["2019-12-24",10180.58,12844.66,10180.58,11227.18,1200],["2019-12-25",12273.79,12464.08,12273.79,12464.08,8000],["2019-12-26",10656.31,12844.66,10656.31,12654.37,1500],["2019-12-27",11893.2,12749.51,11893.2,12273.79,900],["2019-12-30",12844.66,12844.66,12368.93,12654.37,2200],["2019-12-31",12939.81,13796.12,11036.89,13225.24,7000],["2020-01-02",11512.62,13225.24,11512.62,13130.1,2500],["2020-01-03",12844.66,12844.66,12844.66,12844.66,0],["2020-01-06",12654.37,13605.83,12654.37,13605.83,1500],["2020-01-07",13320.39,13605.83,13320.39,13605.83,300],["2020-01-08",13415.53,13415.53,13415.53,13415.53,0],["2020-01-09",12844.66,13605.83,12844.66,13605.83,3000],["2020-01-10",12368.93,13605.83,12368.93,13605.83,4600],["2020-01-13",13510.68,13700.97,13510.68,13700.97,2500],["2020-01-14",13605.83,13605.83,13605.83,13605.83,0],["2020-01-15",12368.93,13796.12,12368.93,13796.12,2800],["2020-01-16",13510.68,13510.68,13510.68,13510.68,0],["2020-01-17",14176.7,14176.7,14176.7,14176.7,100],["2020-01-20",12654.37,12654.37,12654.37,12654.37,100],["2020-01-21",13320.39,13320.39,13320.39,13320.39,100],["2020-01-22",13700.97,13700.97,13700.97,13700.97,100],["2020-01-30",12368.93,12368.93,12368.93,12368.93,1900],["2020-01-31",12368.93,12368.93,12368.93,12368.93,0],["2020-02-03",11512.62,11607.77,11512.62,11607.77,300],["2020-02-04",11036.89,11036.89,11036.89,11036.89,100],["2020-02-05",11036.89,11036.89,11036.89,11036.89,0],["2020-02-06",10941.75,12273.79,10275.73,12273.79,300],["2020-02-07",9704.85,12273.79,9704.85,12273.79,400],["2020-02-10",9800.0,9800.0,9800.0,9800.0,300],["2020-02-11",10466.02,11227.18,9990.29,10561.17,3200],["2020-02-12",10180.58,10180.58,10180.58,10180.58,500],["2020-02-13",11702.91,11702.91,10275.73,10466.02,600],["2020-02-14",10656.31,12273.79,10180.58,12273.79,1700],["2020-02-17",11893.2,11893.2,10941.75,10941.75,200],["2020-02-18",10561.17,10561.17,10561.17,10561.17,100],["2020-02-19",10561.17,10561.17,10561.17,10561.17,0],["2020-02-20",10561.17,10561.17,10561.17,10561.17,0],["2020-02-21",10561.17,10561.17,10561.17,10561.17,0],["2020-02-24",10751.46,10751.46,9704.85,9704.85,4100],["2020-02-25",9895.15,9895.15,9895.15,9895.15,300],["2020-02-26",11322.33,11322.33,11322.33,11322.33,900],["2020-02-27",10085.44,12464.08,10085.44,12464.08,600],["2020-02-28",10466.02,10466.02,9704.85,9704.85,1600],["2020-03-02",9609.71,11512.62,9133.98,11512.62,900],["2020-03-03",9324.27,11132.04,9324.27,11132.04,1100],["2020-03-04",10941.75,10941.75,10085.44,10085.44,800],["2020-03-05",11132.04,11322.33,10561.17,10561.17,300],["2020-03-06",10180.58,12083.5,10180.58,11132.04,1000],["2020-03-09",10751.46,11702.91,9419.42,11702.91,1400],["2020-03-10",9229.13,11512.62,8658.25,11417.48,2000],["2020-03-11",11417.48,11417.48,11417.48,11417.48,600],["2020-03-12",11417.48,13130.1,11417.48,13130.1,33800],["2020-03-13",11036.89,14842.72,11036.89,14747.57,14900],["2020-03-16",12464.08,16079.61,12464.08,14271.84,1800],["2020-03-17",12464.08,14271.84,12464.08,14271.84,1300],["2020-03-18",12273.79,14462.14,12273.79,14271.84,4100],["2020-03-19",12368.93,14462.14,12368.93,14462.14,900],["2020-03-20",14462.14,14462.14,12464.08,12749.51,2100],["2020-03-23",12749.51,14271.84,12749.51,14271.84,3800],["2020-03-24",14271.84,14271.84,12273.79,14176.7,3700],["2020-03-25",13320.39,14271.84,12464.08,14271.84,570900],["2020-03-26",13796.12,14271.84,13320.39,14176.7,5002000],["2020-03-27",14081.55,14081.55,14081.55,14081.55,100],["2020-03-30",12273.79,13986.41,12273.79,13320.39,4500],["2020-03-31",13225.24,13320.39,11988.35,13320.39,1200],["2020-04-01",11702.91,13796.12,11702.91,13700.97,700],["2020-04-03",12939.81,12939.81,12464.08,12464.08,900],["2020-04-06",10846.6,13320.39,10846.6,13320.39,400],["2020-04-07",13891.26,14271.84,11322.33,13796.12,2400],["2020-04-08",12178.64,13415.53,12178.64,12178.64,900],["2020-04-09",13320.39,13320.39,13320.39,13320.39,100],["2020-04-10",11988.35,11988.35,11988.35,11988.35,200],["2020-04-13",11132.04,13320.39,11132.04,13320.39,800],["2020-04-14",12749.51,12749.51,12749.51,12749.51,0],["2020-04-15",12178.64,12178.64,12178.64,12178.64,200],["2020-04-16",11798.06,12844.66,11702.91,12844.66,1400],["2020-04-17",11512.62,12844.66,11417.48,12844.66,800],["2020-04-20",11417.48,13130.1,11417.48,13130.1,500],["2020-04-21",11512.62,11512.62,11417.48,11417.48,600],["2020-04-22",10751.46,10751.46,10751.46,10751.46,200],["2020-04-23",10751.46,10751.46,10751.46,10751.46,0],["2020-04-24",10561.17,10561.17,10561.17,10561.17,200],["2020-04-27",10561.17,10561.17,10561.17,10561.17,0],["2020-04-28",10561.17,10561.17,10561.17,10561.17,0],["2020-04-29",10561.17,10561.17,10561.17,10561.17,0],["2020-05-04",10085.44,10466.02,10085.44,10466.02,200],["2020-05-05",9895.15,10275.73,9895.15,10275.73,400],["2020-05-06",10180.58,10180.58,10180.58,10180.58,0],["2020-05-07",9990.29,9990.29,9990.29,9990.29,200],["2020-05-08",9990.29,9990.29,9990.29,9990.29,0],["2020-05-11",9990.29,9990.29,9990.29,9990.29,0],["2020-05-12",9990.29,9990.29,9990.29,9990.29,0],["2020-05-13",9990.29,9990.29,9990.29,9990.29,0],["2020-05-14",10466.02,10466.02,8563.11,9514.56,1400],["2020-05-15",9133.98,10466.02,9133.98,9514.56,1200],["2020-05-18",9990.29,9990.29,9229.13,9229.13,400],["2020-05-19",9419.42,9419.42,9419.42,9419.42,0],["2020-05-20",9419.42,9419.42,9419.42,9419.42,0],["2020-05-21",8943.69,10085.44,8943.69,10085.44,1100],["2020-05-22",9800.0,9800.0,9800.0,9800.0,2000],["2020-05-25",9609.71,9609.71,9609.71,9609.71,700],["2020-05-26",9990.29,11036.89,9990.29,11036.89,800],["2020-05-27",9609.71,10180.58,9609.71,10180.58,700],["2020-05-28",9704.85,9704.85,9704.85,9704.85,0],["2020-05-29",9704.85,9704.85,9704.85,9704.85,0],["2020-06-01",9704.85,9704.85,9704.85,9704.85,0],["2020-06-02",10466.02,10466.02,10466.02,10466.02,100],["2020-06-03",9990.29,10085.44,9990.29,9990.29,2200],["2020-06-04",9895.15,11322.33,9419.42,11322.33,700],["2020-06-05",9800.0,9800.0,9229.13,9229.13,800],["2020-06-08",10466.02,10656.31,9609.71,9609.71,2700],["2020-06-09",11417.48,11417.48,11417.48,11417.48,200],["2020-06-10",9895.15,12844.66,9895.15,11417.48,800],["2020-06-11",10085.44,10085.44,10085.44,10085.44,500],["2020-06-12",9609.71,11417.48,9609.71,9895.15,1700],["2020-06-15",9895.15,11702.91,9895.15,10085.44,1100],["2020-06-16",9895.15,11893.2,9895.15,10466.02,2200],["2020-06-17",9895.15,11988.35,9895.15,10370.87,1900],["2020-06-18",10275.73,11988.35,10275.73,10561.17,2200],["2020-06-19",10561.17,12083.5,10370.87,12083.5,2400],["2020-06-22",10941.75,10941.75,10656.31,10656.31,900],["2020-06-23",11893.2,11988.35,10561.17,11227.18,7700],["2020-06-24",10370.87,12368.93,9514.56,9514.56,1000],["2020-06-25",12368.93,12368.93,10085.44,10561.17,1500],["2020-06-26",10085.44,12844.66,9704.85,11893.2,18700],["2020-06-29",12273.79,12368.93,12273.79,12368.93,1700],["2020-06-30",12368.93,12844.66,12368.93,12844.66,8200],["2020-07-01",10941.75,10941.75,10846.6,10846.6,1400],["2020-07-02",10180.58,10180.58,10180.58,10180.58,100],["2020-07-03",10180.58,10180.58,10180.58,10180.58,0],["2020-07-06",9895.15,9895.15,9895.15,9895.15,500],["2020-07-07",9895.15,9895.15,9895.15,9895.15,0],["2020-07-08",9895.15,9895.15,9895.15,9895.15,0],["2020-07-09",9895.15,9895.15,9895.15,9895.15,0],["2020-07-10",11036.89,11036.89,11036.89,11036.89,100],["2020-07-13",10941.75,11322.33,10941.75,11322.33,600],["2020-07-14",11036.89,11036.89,11036.89,11036.89,0],["2020-07-15",10941.75,10941.75,10941.75,10941.75,200],["2020-07-16",10941.75,10941.75,10941.75,10941.75,0],["2020-07-17",10370.87,10370.87,10180.58,10180.58,600],["2020-07-20",9800.0,9800.0,9800.0,9800.0,500],["2020-07-21",11100.0,11100.0,11100.0,11100.0,100],["2020-07-22",11100.0,11100.0,11100.0,11100.0,0],["2020-07-23",10300.0,10300.0,10000.0,10000.0,600],["2020-07-24",10200.0,10200.0,10200.0,10200.0,0],["2020-07-27",10200.0,10200.0,10200.0,10200.0,0],["2020-07-28",10800.0,10800.0,10800.0,10800.0,100],["2020-07-29",10800.0,10800.0,10800.0,10800.0,0],["2020-07-30",10800.0,10800.0,10800.0,10800.0,0],["2020-07-31",10800.0,10800.0,10800.0,10800.0,0],["2020-08-03",9600.0,10000.0,9600.0,10000.0,400],["2020-08-04",9800.0,9800.0,9800.0,9800.0,0],["2020-08-05",8600.0,10800.0,8600.0,10800.0,200],["2020-08-06",8700.0,8700.0,8700.0,8700.0,100],["2020-08-07",9900.0,10000.0,8800.0,8800.0,800],["2020-08-10",9700.0,9700.0,9700.0,9700.0,0],["2020-08-11",8800.0,8800.0,8800.0,8800.0,3100],["2020-08-12",8800.0,8900.0,8700.0,8900.0,21000],["2020-08-13",8800.0,8800.0,8800.0,8800.0,5000],["2020-08-14",8800.0,8800.0,8800.0,8800.0,0],["2020-08-17",8800.0,8800.0,8800.0,8800.0,5000],["2020-08-18",7500.0,8200.0,7500.0,8200.0,1500],["2020-08-19",7800.0,7800.0,7800.0,7800.0,0],["2020-08-20",8000.0,8000.0,7400.0,7400.0,3200],["2020-08-21",8500.0,8500.0,7600.0,7600.0,1000],["2020-08-24",7300.0,7300.0,7300.0,7300.0,1300],["2020-08-25",8300.0,8300.0,8300.0,8300.0,100],["2020-08-26",8000.0,8000.0,7700.0,7700.0,1500],["2020-08-27",8700.0,8700.0,7700.0,7700.0,3100],["2020-08-28",8000.0,8000.0,8000.0,8000.0,4000],["2020-08-31",9000.0,9200.0,9000.0,9200.0,3300],["2020-09-01",9900.0,9900.0,9000.0,9000.0,110400],["2020-09-03",8300.0,8300.0,8300.0,8300.0,129800],["2020-09-04",8300.0,8300.0,8300.0,8300.0,0],["2020-09-07",8900.0,9000.0,8100.0,8100.0,1500],["2020-09-08",8200.0,8200.0,8200.0,8200.0,0],["2020-09-09",8900.0,9400.0,8600.0,8800.0,5100],["2020-09-10",9800.0,9900.0,9100.0,9100.0,6000],["2020-09-11",8700.0,8700.0,8700.0,8700.0,100],["2020-09-14",8500.0,8500.0,8500.0,8500.0,2600],["2020-09-15",8500.0,8500.0,8500.0,8500.0,0],["2020-09-16",8100.0,8100.0,8100.0,8100.0,300],["2020-09-17",8100.0,8100.0,8100.0,8100.0,0],["2020-09-18",9300.0,9300.0,8500.0,8500.0,2300],["2020-09-21",8200.0,10200.0,8200.0,8700.0,2200],["2020-09-22",9100.0,9100.0,8900.0,8900.0,5400],["2020-09-23",8500.0,8500.0,8500.0,8500.0,100],["2020-09-24",8500.0,8500.0,8500.0,8500.0,0],["2020-09-25",9700.0,9700.0,9700.0,9700.0,600],["2020-09-28",8500.0,10900.0,8500.0,8600.0,89300],["2020-09-29",8700.0,8800.0,8700.0,8800.0,3100],["2020-09-30",9900.0,9900.0,8000.0,8700.0,6300],["2020-10-01",8800.0,8800.0,8800.0,8800.0,2000],["2020-10-02",8800.0,8800.0,8800.0,8800.0,500],["2020-10-05",8400.0,8700.0,8400.0,8500.0,500],["2020-10-06",8500.0,8500.0,8500.0,8500.0,0],["2020-10-07",8500.0,8500.0,8500.0,8500.0,0],["2020-10-08",8600.0,8600.0,8600.0,8600.0,1700],["2020-10-09",8900.0,9000.0,8900.0,9000.0,600],["2020-10-12",9000.0,9000.0,9000.0,9000.0,0],["2020-10-13",9000.0,9000.0,9000.0,9000.0,0],["2020-10-14",9100.0,9100.0,9100.0,9100.0,200],["2020-10-15",9100.0,9100.0,9100.0,9100.0,0],["2020-10-16",9100.0,9100.0,9100.0,9100.0,0],["2020-10-19",8700.0,8700.0,8700.0,8700.0,100],["2020-10-20",9700.0,9700.0,9700.0,9700.0,100],["2020-10-21",9700.0,9700.0,9700.0,9700.0,0],["2020-10-22",9700.0,9700.0,9700.0,9700.0,0],["2020-10-23",9700.0,9700.0,9700.0,9700.0,0],["2020-10-26",9700.0,9700.0,9700.0,9700.0,0],["2020-10-27",9700.0,9700.0,9700.0,9700.0,0],["2020-10-28",9700.0,9700.0,9700.0,9700.0,0],["2020-10-29",9700.0,9700.0,9700.0,9700.0,0],["2020-10-30",9700.0,9700.0,9700.0,9700.0,0],["2020-11-02",9700.0,9700.0,9700.0,9700.0,0],["2020-11-03",9700.0,9700.0,9700.0,9700.0,0],["2020-11-04",9700.0,9700.0,9700.0,9700.0,0],["2020-11-05",9700.0,9700.0,9700.0,9700.0,0],["2020-11-06",9700.0,9700.0,9700.0,9700.0,0],["2020-11-09",9700.0,9700.0,9700.0,9700.0,0],["2020-11-10",9200.0,9200.0,9200.0,9200.0,100],["2020-11-11",9200.0,9200.0,9200.0,9200.0,0],["2020-11-12",9200.0,9200.0,9200.0,9200.0,0],["2020-11-13",9200.0,9200.0,9200.0,9200.0,0],["2020-11-16",9200.0,9200.0,9200.0,9200.0,0],["2020-11-17",9200.0,9200.0,9200.0,9200.0,0],["2020-11-18",9200.0,9200.0,9200.0,9200.0,0],["2020-11-19",9200.0,9200.0,9200.0,9200.0,0],["2020-11-20",9200.0,9200.0,9200.0,9200.0,0],["2020-11-23",9200.0,9200.0,9200.0,9200.0,0],["2020-11-24",9200.0,9200.0,9200.0,9200.0,100],["2020-11-25",9200.0,9200.0,9200.0,9200.0,0],["2020-11-26",9200.0,9200.0,9200.0,9200.0,1100],["2020-11-27",9200.0,9200.0,9200.0,9200.0,0],["2020-11-30",9200.0,9200.0,9200.0,9200.0,0],["2020-12-01",9200.0,9200.0,9200.0,9200.0,0],["2020-12-02",9200.0,9200.0,8800.0,8800.0,200],["2020-12-03",9000.0,9000.0,9000.0,9000.0,100],["2020-12-04",8500.0,8500.0,8500.0,8500.0,1100],["2020-12-07",8500.0,8500.0,8500.0,8500.0,0],["2020-12-08",8600.0,8600.0,8600.0,8600.0,500],["2020-12-09",8600.0,8600.0,8600.0,8600.0,0],["2020-12-10",8600.0,8600.0,8600.0,8600.0,0],["2020-12-11",8600.0,8600.0,8600.0,8600.0,0],["2020-12-14",8600.0,8600.0,8600.0,8600.0,0],["2020-12-15",8600.0,8600.0,8600.0,8600.0,0],["2020-12-16",9100.0,9100.0,9100.0,9100.0,100],["2020-12-17",9100.0,9100.0,9100.0,9100.0,900],["2020-12-18",9100.0,9100.0,9100.0,9100.0,100],["2020-12-21",9100.0,9100.0,9100.0,9100.0,0],["2020-12-22",8300.0,8300.0,8300.0,8300.0,100],["2020-12-23",8300.0,8300.0,8300.0,8300.0,0],["2020-12-24",8300.0,8300.0,8300.0,8300.0,0],["2020-12-25",8300.0,8300.0,8300.0,8300.0,0],["2020-12-28",8300.0,8300.0,8300.0,8300.0,0],["2020-12-29",8300.0,8300.0,8300.0,8300.0,0],["2020-12-30",9500.0,9500.0,9500.0,9500.0,2700],["2020-12-31",9500.0,9500.0,9500.0,9500.0,0],["2021-01-04",9500.0,9500.0,9500.0,9500.0,0],["2021-01-05",9500.0,9500.0,9500.0,9500.0,100],["2021-01-06",9500.0,9500.0,9500.0,9500.0,0],["2021-01-07",9500.0,9500.0,9500.0,9500.0,0],["2021-01-08",9000.0,9000.0,8500.0,8500.0,1600],["2021-01-11",8700.0,8700.0,8700.0,8700.0,600],["2021-01-12",8700.0,8700.0,8700.0,8700.0,0],["2021-01-13",8700.0,8700.0,8700.0,8700.0,0],["2021-01-14",8700.0,8700.0,8700.0,8700.0,0],["2021-01-15",8700.0,8700.0,8700.0,8700.0,0],["2021-01-18",9200.0,9300.0,9200.0,9300.0,300],["2021-01-19",9300.0,9300.0,9200.0,9200.0,1400],["2021-01-20",8800.0,8800.0,8800.0,8800.0,100],["2021-01-21",8800.0,8800.0,8800.0,8800.0,0],["2021-01-22",8800.0,8800.0,8800.0,8800.0,0],["2021-01-25",8800.0,8800.0,8800.0,8800.0,0],["2021-01-26",8800.0,8800.0,8800.0,8800.0,100],["2021-01-27",8800.0,8800.0,8800.0,8800.0,0],["2021-01-28",8900.0,8900.0,8900.0,8900.0,100],["2021-01-29",8900.0,8900.0,8900.0,8900.0,0],["2021-02-01",8900.0,8900.0,8900.0,8900.0,0],["2021-02-02",8900.0,8900.0,8900.0,8900.0,0],["2021-02-03",8900.0,8900.0,8900.0,8900.0,0],["2021-02-04",8900.0,8900.0,8900.0,8900.0,0],["2021-02-05",8900.0,8900.0,8900.0,8900.0,0],["2021-02-08",8900.0,8900.0,8900.0,8900.0,0],["2021-02-09",8900.0,8900.0,8900.0,8900.0,0],["2021-02-17",8900.0,8900.0,8900.0,8900.0,0],["2021-02-18",8900.0,8900.0,8900.0,8900.0,600],["2021-02-19",8900.0,8900.0,8900.0,8900.0,0],["2021-02-22",8900.0,8900.0,8900.0,8900.0,100],["2021-02-23",8900.0,8900.0,8900.0,8900.0,0],["2021-02-24",8900.0,8900.0,8900.0,8900.0,1000],["2021-02-25",8900.0,8900.0,8900.0,8900.0,0],["2021-02-26",8900.0,8900.0,8900.0,8900.0,0],["2021-03-01",10200.0,10200.0,10200.0,10200.0,4600],["2021-03-02",10200.0,10200.0,10200.0,10200.0,0],["2021-03-03",10200.0,10200.0,10200.0,10200.0,0],["2021-03-04",10200.0,10200.0,10200.0,10200.0,0],["2021-03-05",10200.0,10200.0,10200.0,10200.0,0],["2021-03-08",11700.0,11700.0,10000.0,10000.0,6000],["2021-03-09",11500.0,11500.0,11500.0,11500.0,200],["2021-03-10",11700.0,13200.0,11700.0,13200.0,1000],["2021-03-11",12500.0,12500.0,12000.0,12000.0,1000],["2021-03-12",12200.0,12200.0,12200.0,12200.0,0],["2021-03-15",12200.0,12200.0,12200.0,12200.0,0],["2021-03-16",12200.0,12200.0,12200.0,12200.0,0],["2021-03-17",10400.0,12200.0,10400.0,12200.0,4700],["2021-03-18",12100.0,12100.0,12100.0,12100.0,0],["2021-03-19",11000.0,11500.0,11000.0,11000.0,1800],["2021-03-22",11100.0,11100.0,11100.0,11100.0,0],["2021-03-23",11000.0,11000.0,11000.0,11000.0,300],["2021-03-24",11000.0,11000.0,11000.0,11000.0,400],["2021-03-25",11000.0,11000.0,11000.0,11000.0,0],["2021-03-26",10800.0,10800.0,10800.0,10800.0,400],["2021-03-29",10800.0,10800.0,10800.0,10800.0,0],["2021-03-30",10800.0,10800.0,10800.0,10800.0,0],["2021-03-31",10800.0,10900.0,10800.0,10900.0,300],["2021-04-01",10800.0,10800.0,10800.0,10800.0,100],["2021-04-02",10800.0,10800.0,10800.0,10800.0,0],["2021-04-05",10800.0,10800.0,10800.0,10800.0,600],["2021-04-06",10800.0,10800.0,10800.0,10800.0,600],["2021-04-07",12000.0,12000.0,10000.0,10000.0,2000],["2021-04-08",10900.0,10900.0,10900.0,10900.0,0],["2021-04-09",12000.0,12500.0,12000.0,12500.0,700],["2021-04-12",12500.0,12500.0,12500.0,12500.0,800],["2021-04-13",12500.0,12500.0,12500.0,12500.0,1000],["2021-04-14",12500.0,12500.0,12500.0,12500.0,0],["2021-04-15",12500.0,12500.0,12500.0,12500.0,0],["2021-04-16",12500.0,12500.0,12500.0,12500.0,0],["2021-04-19",12500.0,12500.0,12500.0,12500.0,0],["2021-04-20",12500.0,14300.0,12500.0,14000.0,600],["2021-04-22",13600.0,13600.0,13600.0,13600.0,0],["2021-04-23",13600.0,13600.0,13600.0,13600.0,0],["2021-04-26",13600.0,13600.0,13600.0,13600.0,100],["2021-04-27",13600.0,13600.0,13600.0,13600.0,0],["2021-04-28",13600.0,13600.0,13600.0,13600.0,0],["2021-04-29",13600.0,13600.0,13600.0,13600.0,0],["2021-05-04",13600.0,13600.0,13600.0,13600.0,0],["2021-05-05",13600.0,13600.0,13600.0,13600.0,0],["2021-05-06",13600.0,13600.0,13600.0,13600.0,0],["2021-05-07",13600.0,13600.0,13600.0,13600.0,0],["2021-05-10",13600.0,13600.0,13600.0,13600.0,0],["2021-05-11",12500.0,12500.0,11600.0,11600.0,600],["2021-05-12",11800.0,11800.0,11800.0,11800.0,0],["2021-05-13",11800.0,11800.0,11800.0,11800.0,0],["2021-05-14",11800.0,11800.0,11800.0,11800.0,0],["2021-05-17",10300.0,10400.0,10300.0,10400.0,900],["2021-05-18",10300.0,10300.0,10300.0,10300.0,0],["2021-05-19",9100.0,9100.0,9100.0,9100.0,200],["2021-05-20",9100.0,9100.0,9100.0,9100.0,0],["2021-05-21",9100.0,9100.0,9100.0,9100.0,100],["2021-05-24",9500.0,9500.0,9500.0,9500.0,100],["2021-05-25",9500.0,9500.0,9500.0,9500.0,0],["2021-05-26",9500.0,9700.0,9500.0,9700.0,200],["2021-05-27",10800.0,10800.0,10800.0,10800.0,100],["2021-05-28",10800.0,10800.0,10800.0,10800.0,100],["2021-05-31",10800.0,10800.0,10800.0,10800.0,100],["2021-06-01",9300.0,9300.0,9300.0,9300.0,100],["2021-06-02",10400.0,10400.0,10400.0,10400.0,100],["2021-06-03",10400.0,10400.0,10400.0,10400.0,0],["2021-06-04",10200.0,10200.0,10200.0,10200.0,200],["2021-06-07",10200.0,10200.0,10200.0,10200.0,0],["2021-06-08",10800.0,10800.0,10800.0,10800.0,100],["2021-06-09",10800.0,10800.0,10800.0,10800.0,0],["2021-06-10",10800.0,10800.0,10800.0,10800.0,0],["2021-06-11",10800.0,10800.0,10800.0,10800.0,0],["2021-06-14",10800.0,10800.0,10800.0,10800.0,300],["2021-06-15",11000.0,11000.0,11000.0,11000.0,200],["2021-06-16",11000.0,11000.0,11000.0,11000.0,0],["2021-06-17",11000.0,11000.0,11000.0,11000.0,0],["2021-06-18",11000.0,11000.0,11000.0,11000.0,0],["2021-06-21",11000.0,11000.0,11000.0,11000.0,0],["2021-06-22",11000.0,11000.0,11000.0,11000.0,0],["2021-06-23",11000.0,11000.0,11000.0,11000.0,0],["2021-06-24",11000.0,11000.0,11000.0,11000.0,0],["2021-06-25",12200.0,12200.0,12200.0,12200.0,200],["2021-06-28",10500.0,10500.0,10500.0,10500.0,100],["2021-06-29",11900.0,12000.0,10000.0,10000.0,22600],["2021-06-30",10000.0,10000.0,10000.0,10000.0,1100],["2021-07-01",10000.0,10000.0,10000.0,10000.0,0],["2021-07-02",10000.0,10000.0,10000.0,10000.0,0],["2021-07-05",10000.0,10000.0,10000.0,10000.0,0],["2021-07-06",10000.0,10000.0,10000.0,10000.0,0],["2021-07-07",10000.0,10000.0,10000.0,10000.0,0],["2021-07-08",10000.0,10000.0,10000.0,10000.0,0],["2021-07-09",10000.0,10000.0,10000.0,10000.0,0],["2021-07-12",10000.0,10000.0,10000.0,10000.0,0],["2021-07-13",10000.0,10000.0,10000.0,10000.0,0],["2021-07-14",10000.0,10000.0,10000.0,10000.0,0],["2021-07-15",9600.0,9600.0,9600.0,9600.0,100],["2021-07-16",9600.0,9600.0,9600.0,9600.0,0],["2021-07-19",9600.0,9600.0,9600.0,9600.0,0],["2021-07-20",9600.0,9600.0,9600.0,9600.0,0],["2021-07-21",9600.0,9600.0,9600.0,9600.0,200],["2021-07-22",9600.0,9600.0,9600.0,9600.0,0],["2021-07-23",9600.0,9600.0,9600.0,9600.0,0],["2021-07-26",9600.0,9600.0,9600.0,9600.0,0],["2021-07-27",9600.0,9600.0,9600.0,9600.0,0],["2021-07-28",9600.0,9600.0,9600.0,9600.0,0],["2021-07-29",9600.0,9600.0,9600.0,9600.0,0],["2021-07-30",9600.0,9600.0,9600.0,9600.0,0],["2021-08-02",9600.0,9600.0,9600.0,9600.0,0],["2021-08-03",9600.0,9600.0,9600.0,9600.0,0],["2021-08-04",9600.0,9600.0,9600.0,9600.0,0],["2021-08-05",9600.0,9600.0,9600.0,9600.0,0],["2021-08-06",9600.0,9600.0,9600.0,9600.0,0],["2021-08-09",9600.0,9600.0,9600.0,9600.0,0],["2021-08-10",9600.0,9600.0,9600.0,9600.0,0],["2021-08-11",9600.0,9600.0,9600.0,9600.0,0],["2021-08-12",9600.0,9600.0,9600.0,9600.0,0],["2021-08-13",9600.0,9600.0,9600.0,9600.0,300],["2021-08-16",9600.0,9600.0,9600.0,9600.0,0],["2021-08-17",9600.0,9600.0,9600.0,9600.0,0],["2021-08-18",9600.0,9600.0,9600.0,9600.0,0],["2021-08-19",9600.0,9600.0,9600.0,9600.0,0],["2021-08-20",11000.0,11000.0,11000.0,11000.0,500],["2021-08-23",11000.0,11000.0,11000.0,11000.0,0],["2021-08-24",11000.0,11000.0,11000.0,11000.0,0],["2021-08-25",11000.0,11000.0,11000.0,11000.0,0],["2021-08-26",11000.0,11000.0,11000.0,11000.0,0],["2021-08-27",9500.0,10400.0,9400.0,10400.0,600],["2021-08-30",10100.0,10100.0,10100.0,10100.0,0],["2021-08-31",10100.0,10100.0,10100.0,10100.0,0],["2021-09-01",10100.0,10100.0,10100.0,10100.0,0],["2021-09-06",10100.0,10100.0,10100.0,10100.0,0],["2021-09-07",10100.0,10100.0,10100.0,10100.0,0],["2021-09-08",10100.0,10100.0,10100.0,10100.0,0],["2021-09-09",10100.0,10100.0,10100.0,10100.0,0],["2021-09-10",10200.0,10200.0,10200.0,10200.0,1000],["2021-09-13",10200.0,10200.0,10200.0,10200.0,0],["2021-09-14",10200.0,10200.0,10200.0,10200.0,0],["2021-09-15",10200.0,10200.0,10200.0,10200.0,0],["2021-09-16",10200.0,10200.0,10200.0,10200.0,0],["2021-09-17",10200.0,10200.0,10200.0,10200.0,1400],["2021-09-20",10200.0,10200.0,10200.0,10200.0,0],["2021-09-21",10200.0,10200.0,10200.0,10200.0,0],["2021-09-22",10200.0,10200.0,10200.0,10200.0,0],["2021-09-23",10200.0,10200.0,10200.0,10200.0,0],["2021-09-24",10200.0,10200.0,8700.0,8800.0,1000],["2021-09-27",9600.0,9600.0,9600.0,9600.0,0],["2021-09-28",9600.0,9600.0,9600.0,9600.0,0],["2021-09-29",9600.0,9600.0,9600.0,9600.0,0],["2021-09-30",9600.0,9600.0,9600.0,9600.0,0],["2021-10-01",9700.0,9700.0,9600.0,9600.0,1000],["2021-10-04",9600.0,9600.0,9600.0,9600.0,0],["2021-10-05",9600.0,9600.0,9600.0,9600.0,0],["2021-10-06",9600.0,9600.0,9600.0,9600.0,0],["2021-10-07",9600.0,9600.0,9600.0,9600.0,0],["2021-10-08",9600.0,9600.0,9600.0,9600.0,0],["2021-10-11",9600.0,9600.0,9600.0,9600.0,0],["2021-10-12",9600.0,9600.0,9600.0,9600.0,0],["2021-10-13",9600.0,9600.0,9600.0,9600.0,0],["2021-10-14",9500.0,9500.0,9500.0,9500.0,100],["2021-10-15",9500.0,9500.0,9500.0,9500.0,0],["2021-10-18",9500.0,9500.0,9500.0,9500.0,0],["2021-10-19",9500.0,9500.0,9500.0,9500.0,0],["2021-10-20",9500.0,9500.0,9500.0,9500.0,0],["2021-10-21",9500.0,9500.0,9500.0,9500.0,0],["2021-10-22",9500.0,9500.0,9500.0,9500.0,0],["2021-10-25",9500.0,9500.0,9500.0,9500.0,0],["2021-10-26",9500.0,9500.0,9500.0,9500.0,0],["2021-10-27",9200.0,9300.0,9100.0,9100.0,800],["2021-10-28",9800.0,9800.0,9800.0,9800.0,100],["2021-10-29",9800.0,9800.0,9800.0,9800.0,0],["2021-11-01",10400.0,10400.0,10400.0,10400.0,100],["2021-11-02",10300.0,10400.0,10300.0,10400.0,300],["2021-11-03",10400.0,10400.0,10400.0,10400.0,0],["2021-11-04",10400.0,10400.0,10400.0,10400.0,0],["2021-11-05",10400.0,10400.0,10400.0,10400.0,0],["2021-11-08",10600.0,11400.0,10600.0,11400.0,200],["2021-11-09",11000.0,11000.0,11000.0,11000.0,0],["2021-11-10",11000.0,11000.0,11000.0,11000.0,0],["2021-11-11",10900.0,10900.0,10900.0,10900.0,100],["2021-11-12",10900.0,10900.0,10900.0,10900.0,0],["2021-11-15",10900.0,10900.0,10900.0,10900.0,0],["2021-11-16",10900.0,10900.0,10900.0,10900.0,0],["2021-11-17",10900.0,10900.0,10900.0,10900.0,0],["2021-11-18",10900.0,10900.0,10900.0,10900.0,0],["2021-11-19",10900.0,10900.0,10900.0,10900.0,0],["2021-11-22",10900.0,10900.0,10900.0,10900.0,0],["2021-11-23",10900.0,10900.0,10900.0,10900.0,0],["2021-11-24",10900.0,10900.0,10900.0,10900.0,0],["2021-11-25",10900.0,10900.0,10900.0,10900.0,0],["2021-11-26",10900.0,10900.0,10900.0,10900.0,0],["2021-11-29",9300.0,11300.0,9300.0,11300.0,600],["2021-11-30",11000.0,11000.0,11000.0,11000.0,0],["2021-12-01",11000.0,11000.0,11000.0,11000.0,0],["2021-12-02",11000.0,11000.0,11000.0,11000.0,0],["2021-12-03",11000.0,11000.0,11000.0,11000.0,0],["2021-12-06",11000.0,11000.0,11000.0,11000.0,0],["2021-12-07",11000.0,11000.0,11000.0,11000.0,0],["2021-12-08",11000.0,11000.0,11000.0,11000.0,0],["2021-12-09",9600.0,9600.0,9600.0,9600.0,500],["2021-12-10",9200.0,9200.0,9200.0,9200.0,100],["2021-12-13",9300.0,9300.0,7900.0,8500.0,11000],["2021-12-14",8500.0,8500.0,8500.0,8500.0,0],["2021-12-15",8500.0,8500.0,8500.0,8500.0,0],["2021-12-16",9000.0,9700.0,9000.0,9700.0,1200],["2021-12-17",9400.0,9400.0,9400.0,9400.0,0],["2021-12-20",9400.0,9400.0,9400.0,9400.0,0],["2021-12-21",9400.0,9400.0,9400.0,9400.0,300],["2021-12-22",9400.0,9400.0,9400.0,9400.0,0],["2021-12-23",9400.0,9400.0,9400.0,9400.0,600],["2021-12-24",9400.0,9400.0,9400.0,9400.0,0],["2021-12-27",10000.0,10000.0,10000.0,10000.0,100],["2021-12-28",10000.0,10000.0,10000.0,10000.0,0],["2021-12-29",10000.0,10000.0,10000.0,10000.0,0],["2021-12-30",10000.0,10000.0,10000.0,10000.0,0],["2021-12-31",10000.0,10000.0,10000.0,10000.0,0],["2022-01-04",10000.0,10000.0,10000.0,10000.0,100],["2022-01-05",10000.0,10000.0,10000.0,10000.0,0],["2022-01-06",10000.0,10000.0,10000.0,10000.0,0],["2022-01-07",11000.0,11400.0,11000.0,11400.0,300],["2022-01-10",11200.0,11200.0,11200.0,11200.0,0],["2022-01-11",11200.0,11200.0,11200.0,11200.0,0],["2022-01-12",9700.0,10000.0,9700.0,10000.0,200],["2022-01-13",9800.0,10100.0,9700.0,10100.0,2200],["2022-01-14",9900.0,9900.0,9900.0,9900.0,0],["2022-01-17",9900.0,9900.0,9900.0,9900.0,0],["2022-01-18",8800.0,8800.0,8800.0,8800.0,1300],["2022-01-19",10000.0,10000.0,10000.0,10000.0,100],["2022-01-20",10000.0,10000.0,10000.0,10000.0,0],["2022-01-21",10000.0,10000.0,10000.0,10000.0,0],["2022-01-24",10000.0,10000.0,10000.0,10000.0,0],["2022-01-25",9000.0,9000.0,9000.0,9000.0,1900],["2022-01-26",9000.0,9000.0,9000.0,9000.0,0],["2022-01-27",9000.0,9000.0,9000.0,9000.0,0],["2022-01-28",9000.0,9000.0,9000.0,9000.0,0],["2022-02-07",9000.0,9000.0,9000.0,9000.0,0],["2022-02-08",10000.0,10000.0,10000.0,10000.0,100],["2022-02-09",9900.0,10300.0,9900.0,10300.0,1400],["2022-02-10",10000.0,10000.0,10000.0,10000.0,0],["2022-02-11",10000.0,10000.0,10000.0,10000.0,0],["2022-02-14",10000.0,10000.0,10000.0,10000.0,0],["2022-02-15",10100.0,10100.0,10100.0,10100.0,200],["2022-02-16",10100.0,10100.0,10100.0,10100.0,0],["2022-02-17",10100.0,10100.0,10100.0,10100.0,0],["2022-02-18",10100.0,10100.0,10100.0,10100.0,0],["2022-02-21",10100.0,10100.0,10100.0,10100.0,0],["2022-02-22",10100.0,10100.0,10100.0,10100.0,0],["2022-02-23",10100.0,10100.0,10100.0,10100.0,0],["2022-02-24",10100.0,10100.0,10100.0,10100.0,0],["2022-02-25",10100.0,10100.0,10100.0,10100.0,0],["2022-02-28",10100.0,10100.0,10100.0,10100.0,100],["2022-03-01",10100.0,10100.0,10100.0,10100.0,0],["2022-03-02",10100.0,10100.0,10100.0,10100.0,400],["2022-03-03",10100.0,10100.0,10100.0,10100.0,200],["2022-03-04",10500.0,10500.0,10500.0,10500.0,200],["2022-03-07",10500.0,10500.0,10500.0,10500.0,0],["2022-03-08",10500.0,10500.0,10500.0,10500.0,0],["2022-03-09",10500.0,10500.0,10500.0,10500.0,100],["2022-03-10",10500.0,10500.0,10500.0,10500.0,100],["2022-03-11",10500.0,10500.0,10500.0,10500.0,0],["2022-03-14",10500.0,10500.0,10500.0,10500.0,0],["2022-03-15",9100.0,10900.0,9100.0,10800.0,400],["2022-03-16",10400.0,10400.0,10400.0,10400.0,0],["2022-03-17",10000.0,10000.0,10000.0,10000.0,100],["2022-03-18",9900.0,10500.0,9500.0,9500.0,400],["2022-03-21",11400.0,11400.0,9500.0,9500.0,2900],["2022-03-22",10000.0,10000.0,10000.0,10000.0,0],["2022-03-23",10000.0,10400.0,9500.0,10400.0,2500],["2022-03-24",9600.0,10400.0,9600.0,10400.0,800],["2022-03-25",10400.0,10800.0,10400.0,10800.0,600],["2022-03-28",9800.0,10000.0,9800.0,10000.0,200],["2022-03-29",10000.0,10000.0,9500.0,9500.0,300],["2022-03-30",9800.0,9800.0,9800.0,9800.0,0],["2022-03-31",10500.0,10500.0,10000.0,10200.0,400],["2022-04-01",10200.0,10200.0,10200.0,10200.0,0],["2022-04-04",10300.0,10500.0,10300.0,10500.0,400],["2022-04-05",10500.0,10500.0,10500.0,10500.0,0],["2022-04-06",9700.0,9700.0,9700.0,9700.0,100],["2022-04-07",9600.0,9800.0,9600.0,9600.0,1800],["2022-04-08",9600.0,9600.0,9600.0,9600.0,0],["2022-04-12",9600.0,9600.0,9600.0,9600.0,0],["2022-04-13",9500.0,9500.0,9500.0,9500.0,2500],["2022-04-14",9500.0,9500.0,9500.0,9500.0,0],["2022-04-15",9500.0,9500.0,9500.0,9500.0,0],["2022-04-18",9500.0,9500.0,9500.0,9500.0,0],["2022-04-19",9500.0,9500.0,9500.0,9500.0,0],["2022-04-20",9500.0,9500.0,9500.0,9500.0,0],["2022-04-21",9500.0,9500.0,9500.0,9500.0,0],["2022-04-22",9500.0,9500.0,9500.0,9500.0,0],["2022-04-25",9500.0,9500.0,9500.0,9500.0,0],["2022-04-26",9500.0,9500.0,9500.0,9500.0,0],["2022-04-27",9500.0,9500.0,9500.0,9500.0,0],["2022-04-28",9500.0,9500.0,9500.0,9500.0,0],["2022-04-29",9500.0,9500.0,9500.0,9500.0,0],["2022-05-04",9500.0,9500.0,9500.0,9500.0,0],["2022-05-05",9500.0,9500.0,9500.0,9500.0,0],["2022-05-06",9500.0,9500.0,9500.0,9500.0,0],["2022-05-09",9500.0,9500.0,9500.0,9500.0,0],["2022-05-10",9500.0,9500.0,9500.0,9500.0,0],["2022-05-11",9500.0,9500.0,9500.0,9500.0,0],["2022-05-12",9500.0,9500.0,9500.0,9500.0,0],["2022-05-13",9500.0,9500.0,9500.0,9500.0,0],["2022-05-16",9500.0,9500.0,9500.0,9500.0,0],["2022-05-17",9500.0,9500.0,9500.0,9500.0,0],["2022-05-18",9500.0,9500.0,9500.0,9500.0,0],["2022-05-19",8100.0,8100.0,8100.0,8100.0,100],["2022-05-20",9000.0,9000.0,9000.0,9000.0,100],["2022-05-23",8000.0,8000.0,8000.0,8000.0,100],["2022-05-24",8000.0,8000.0,8000.0,8000.0,0],["2022-05-25",8000.0,8000.0,8000.0,8000.0,0],["2022-05-26",8000.0,8000.0,8000.0,8000.0,0],["2022-05-27",8000.0,8000.0,8000.0,8000.0,0],["2022-05-30",8000.0,8000.0,8000.0,8000.0,0],["2022-05-31",8000.0,8000.0,8000.0,8000.0,0],["2022-06-01",8000.0,8000.0,8000.0,8000.0,0],["2022-06-02",8000.0,8000.0,8000.0,8000.0,0],["2022-06-03",8000.0,8000.0,8000.0,8000.0,0],["2022-06-06",8000.0,8000.0,8000.0,8000.0,0],["2022-06-07",8000.0,8000.0,8000.0,8000.0,0],["2022-06-08",8000.0,8000.0,8000.0,8000.0,0],["2022-06-09",6900.0,9200.0,6900.0,9200.0,200],["2022-06-10",8100.0,8100.0,8100.0,8100.0,0],["2022-06-13",8100.0,8100.0,8100.0,8100.0,0],["2022-06-14",8100.0,8100.0,8100.0,8100.0,0],["2022-06-15",8100.0,8100.0,8100.0,8100.0,0],["2022-06-16",8100.0,8100.0,8100.0,8100.0,0],["2022-06-17",8100.0,8100.0,8100.0,8100.0,0],["2022-06-20",9000.0,9000.0,9000.0,9000.0,100],["2022-06-21",9000.0,10100.0,9000.0,10000.0,700],["2022-06-22",8500.0,10500.0,8500.0,10500.0,1600],["2022-06-23",10400.0,10600.0,10400.0,10400.0,800],["2022-06-24",11800.0,11800.0,10500.0,10500.0,1000],["2022-06-27",10900.0,12800.0,10900.0,12400.0,5200],["2022-06-28",12400.0,13800.0,10200.0,13800.0,17600],["2022-06-29",14400.0,14400.0,14300.0,14300.0,4300],["2022-06-30",15800.0,16500.0,12300.0,15900.0,9100],["2022-07-01",11600.0,12500.0,11500.0,11500.0,1500],["2022-07-04",12000.0,12000.0,12000.0,12000.0,0],["2022-07-05",10200.0,10200.0,10200.0,10200.0,100],["2022-07-06",10200.0,10200.0,10200.0,10200.0,0],["2022-07-07",10200.0,10200.0,10200.0,10200.0,0],["2022-07-08",10200.0,10200.0,10200.0,10200.0,0],["2022-07-11",10200.0,10200.0,10200.0,10200.0,0],["2022-07-12",10200.0,10200.0,10200.0,10200.0,0],["2022-07-13",10200.0,10200.0,10200.0,10200.0,0],["2022-07-14",10200.0,10200.0,10200.0,10200.0,0],["2022-07-15",10200.0,10200.0,10200.0,10200.0,0],["2022-07-18",10200.0,10200.0,10200.0,10200.0,0],["2022-07-19",10600.0,10600.0,10600.0,10600.0,200],["2022-07-20",10600.0,10600.0,10600.0,10600.0,0],["2022-07-21",9300.0,9300.0,9300.0,9300.0,100],["2022-07-22",9300.0,9300.0,9300.0,9300.0,0],["2022-07-25",10600.0,10600.0,10000.0,10000.0,15100],["2022-07-26",10500.0,10500.0,10500.0,10500.0,5000],["2022-07-27",10500.0,10500.0,10500.0,10500.0,0],["2022-07-28",10500.0,10500.0,10500.0,10500.0,0],["2022-07-29",10500.0,10500.0,10500.0,10500.0,0],["2022-08-01",10500.0,10500.0,10500.0,10500.0,0],["2022-08-02",10500.0,10500.0,10500.0,10500.0,0],["2022-08-03",9800.0,9800.0,9800.0,9800.0,100],["2022-08-04",9800.0,9800.0,9800.0,9800.0,0],["2022-08-05",11100.0,11100.0,10500.0,10500.0,2600],["2022-08-08",10500.0,10500.0,10500.0,10500.0,0],["2022-08-09",10500.0,10500.0,10500.0,10500.0,0],["2022-08-10",9500.0,9500.0,9100.0,9100.0,1000],["2022-08-11",8300.0,9700.0,8300.0,9700.0,1800],["2022-08-12",9700.0,9700.0,9700.0,9700.0,100],["2022-08-15",9700.0,10500.0,9700.0,10500.0,2400],["2022-08-16",9700.0,10200.0,9700.0,10200.0,2000],["2022-08-17",9800.0,9800.0,9800.0,9800.0,0],["2022-08-18",9800.0,9800.0,9800.0,9800.0,0],["2022-08-19",9600.0,10300.0,9300.0,10300.0,2600],["2022-08-22",9900.0,9900.0,9900.0,9900.0,0],["2022-08-23",9900.0,9900.0,9900.0,9900.0,0],["2022-08-24",10300.0,10300.0,9300.0,9300.0,4000],["2022-08-25",9600.0,9600.0,9600.0,9600.0,0],["2022-08-26",9400.0,9400.0,8300.0,9000.0,3200],["2022-08-29",7300.0,9600.0,7300.0,7300.0,4000],["2022-08-30",7400.0,9000.0,7400.0,9000.0,1100],["2022-08-31",6800.0,8600.0,6800.0,8600.0,3000],["2022-09-05",7100.0,7100.0,7100.0,7100.0,1500],["2022-09-06",7100.0,7100.0,7100.0,7100.0,0],["2022-09-07",7100.0,7100.0,7100.0,7100.0,0],["2022-09-08",8100.0,8100.0,6600.0,8100.0,15700],["2022-09-09",8200.0,8200.0,8200.0,8200.0,1900],["2022-09-12",8200.0,8200.0,8200.0,8200.0,100],["2022-09-13",7500.0,7500.0,7500.0,7500.0,1000],["2022-09-14",7500.0,7500.0,7100.0,7100.0,500],["2022-09-15",8000.0,8300.0,8000.0,8000.0,1000],["2022-09-16",7300.0,7300.0,7300.0,7300.0,1500],["2022-09-19",7300.0,7300.0,7300.0,7300.0,0],["2022-09-20",6600.0,8300.0,6600.0,8300.0,1700],["2022-09-21",6600.0,8600.0,6500.0,7100.0,2900],["2022-09-22",6700.0,7400.0,6700.0,7400.0,2000],["2022-09-23",6700.0,8100.0,6700.0,7300.0,3000],["2022-09-26",6900.0,8200.0,6900.0,8200.0,4100],["2022-09-27",8700.0,8700.0,8700.0,8700.0,5000],["2022-09-28",10000.0,10000.0,9900.0,10000.0,22900],["2022-09-29",8600.0,11000.0,8500.0,10000.0,10300],["2022-09-30",9000.0,11900.0,8900.0,10400.0,49000],["2022-10-03",10600.0,11800.0,10400.0,10400.0,9600],["2022-10-04",10600.0,10800.0,10600.0,10700.0,2000],["2022-10-05",10700.0,10900.0,10200.0,10900.0,2300],["2022-10-06",10800.0,10800.0,10400.0,10400.0,2500],["2022-10-07",10500.0,10500.0,10400.0,10400.0,300],["2022-10-10",10400.0,10400.0,10400.0,10400.0,100],["2022-10-11",10600.0,10600.0,10500.0,10500.0,3500],["2022-10-12",10500.0,10500.0,10500.0,10500.0,200],["2022-10-13",11900.0,11900.0,10500.0,10500.0,2400],["2022-10-14",10900.0,10900.0,10900.0,10900.0,100],["2022-10-17",10900.0,10900.0,10900.0,10900.0,0],["2022-10-18",10900.0,10900.0,10900.0,10900.0,0],["2022-10-19",10900.0,10900.0,10900.0,10900.0,0],["2022-10-20",10900.0,10900.0,10900.0,10900.0,0],["2022-10-21",10900.0,10900.0,10900.0,10900.0,300],["2022-10-24",10800.0,10800.0,10800.0,10800.0,300],["2022-10-25",10800.0,11600.0,10400.0,10600.0,3200],["2022-10-26",10700.0,10700.0,10400.0,10400.0,1400],["2022-10-27",10700.0,12000.0,10000.0,12000.0,1900],["2022-10-28",10800.0,10800.0,10600.0,10600.0,400],["2022-10-31",10800.0,10800.0,10400.0,10400.0,1100],["2022-11-01",10700.0,12100.0,9200.0,12100.0,3900],["2022-11-02",10600.0,10600.0,10600.0,10600.0,0],["2022-11-03",10600.0,11800.0,9300.0,11800.0,500],["2022-11-04",9000.0,11700.0,9000.0,11000.0,900],["2022-11-07",10900.0,10900.0,10400.0,10400.0,400],["2022-11-08",10700.0,10700.0,10000.0,10500.0,1100],["2022-11-09",11600.0,11600.0,10400.0,10400.0,400],["2022-11-10",9600.0,10500.0,9400.0,9400.0,1100],["2022-11-11",11500.0,11500.0,10000.0,10500.0,6500],["2022-11-14",11700.0,11700.0,10400.0,10500.0,3303300],["2022-11-15",11900.0,11900.0,10300.0,10300.0,2900],["2022-11-16",11800.0,11800.0,11800.0,11800.0,300],["2022-11-17",11800.0,11800.0,11800.0,11800.0,0],["2022-11-18",13200.0,13200.0,13200.0,13200.0,100],["2022-11-21",13200.0,13200.0,13200.0,13200.0,0],["2022-11-22",12900.0,12900.0,11500.0,12100.0,800],["2022-11-23",12200.0,12200.0,12200.0,12200.0,0],["2022-11-24",12000.0,12000.0,10600.0,10600.0,500],["2022-11-25",11900.0,11900.0,11900.0,11900.0,100],["2022-11-28",10600.0,12300.0,10600.0,10700.0,4100],["2022-11-29",11800.0,11800.0,11700.0,11700.0,300],["2022-11-30",10500.0,11600.0,10500.0,11600.0,2500],["2022-12-01",12700.0,12800.0,10500.0,11700.0,5500],["2022-12-02",10600.0,12800.0,10600.0,12600.0,12700],["2022-12-05",13400.0,13500.0,11000.0,11000.0,6000],["2022-12-06",13200.0,13600.0,11600.0,11800.0,5300],["2022-12-07",12000.0,12800.0,12000.0,12800.0,900],["2022-12-08",13500.0,13600.0,12700.0,12800.0,3200],["2022-12-09",13400.0,13800.0,11700.0,13700.0,8600],["2022-12-12",14500.0,14700.0,14500.0,14700.0,2100],["2022-12-13",15000.0,16000.0,12500.0,16000.0,3800],["2022-12-14",16200.0,16300.0,12700.0,15000.0,13800],["2022-12-15",12600.0,15700.0,12500.0,12800.0,10100],["2022-12-16",12700.0,14500.0,12700.0,14500.0,3200],["2022-12-19",15900.0,15900.0,13100.0,13100.0,5700],["2022-12-20",13400.0,16000.0,13200.0,16000.0,7000],["2022-12-21",15400.0,15500.0,15400.0,15500.0,3000],["2022-12-22",15300.0,16000.0,15300.0,16000.0,3000],["2022-12-23",15400.0,16000.0,13600.0,14000.0,8400],["2022-12-26",15500.0,16000.0,13500.0,14000.0,6800],["2022-12-27",13200.0,13200.0,13100.0,13100.0,2400],["2022-12-28",13700.0,15000.0,11500.0,13100.0,16300],["2022-12-29",14300.0,16000.0,13000.0,14500.0,27100],["2022-12-30",13400.0,13400.0,12900.0,12900.0,3300200],["2023-01-03",11900.0,13400.0,11900.0,12300.0,300],["2023-01-04",11400.0,13000.0,11400.0,13000.0,400],["2023-01-05",11700.0,13100.0,11700.0,11700.0,700],["2023-01-06",10900.0,10900.0,10900.0,10900.0,200],["2023-01-09",10200.0,11900.0,10200.0,11900.0,1600],["2023-01-10",9300.0,11900.0,9300.0,11900.0,4800],["2023-01-11",10300.0,12300.0,10300.0,10500.0,400],["2023-01-12",10500.0,10500.0,10500.0,10500.0,200],["2023-01-13",9600.0,11800.0,9600.0,10100.0,500],["2023-01-16",9900.0,12100.0,9900.0,12100.0,200],["2023-01-17",9900.0,12300.0,9900.0,12000.0,400],["2023-01-18",12300.0,12300.0,12300.0,12300.0,100],["2023-01-19",10500.0,12900.0,10500.0,12900.0,200],["2023-01-27",11700.0,11700.0,11700.0,11700.0,0],["2023-01-30",11700.0,11700.0,11700.0,11700.0,100],["2023-01-31",11700.0,11700.0,11700.0,11700.0,0],["2023-02-01",11700.0,11700.0,11700.0,11700.0,0],["2023-02-02",11700.0,11700.0,11700.0,11700.0,0],["2023-02-03",11700.0,11700.0,11700.0,11700.0,0],["2023-02-06",11700.0,11700.0,11700.0,11700.0,0],["2023-02-07",10300.0,10300.0,10300.0,10300.0,800],["2023-02-08",10300.0,10300.0,10300.0,10300.0,0],["2023-02-09",10300.0,10300.0,10300.0,10300.0,0],["2023-02-10",11800.0,11800.0,11800.0,11800.0,100],["2023-02-13",11800.0,11800.0,11800.0,11800.0,0],["2023-02-14",11800.0,11800.0,11800.0,11800.0,0],["2023-02-15",11800.0,11800.0,11800.0,11800.0,0],["2023-02-16",11800.0,11800.0,11800.0,11800.0,0],["2023-02-17",12900.0,12900.0,12900.0,12900.0,100],["2023-02-20",12900.0,12900.0,12900.0,12900.0,0],["2023-02-21",11000.0,11000.0,11000.0,11000.0,3400],["2023-02-22",12400.0,12400.0,12400.0,12400.0,100],["2023-02-23",10600.0,10600.0,10600.0,10600.0,800],["2023-02-24",9300.0,11600.0,9300.0,10100.0,5000],["2023-02-27",9400.0,11500.0,9400.0,10100.0,3100],["2023-02-28",9100.0,11000.0,9100.0,10100.0,2700],["2023-03-01",10100.0,10100.0,10100.0,10100.0,300],["2023-03-02",8700.0,10900.0,8600.0,10700.0,6700],["2023-03-03",11000.0,11000.0,10100.0,10100.0,900],["2023-03-06",9100.0,11400.0,9100.0,10200.0,4400],["2023-03-07",10100.0,11000.0,10100.0,10400.0,600],["2023-03-08",11100.0,11400.0,9300.0,11400.0,2700],["2023-03-09",10400.0,11600.0,10400.0,10600.0,1700],["2023-03-10",10500.0,12000.0,10500.0,12000.0,800],["2023-03-13",10600.0,11800.0,10600.0,10600.0,700],["2023-03-14",10700.0,12000.0,9800.0,10600.0,3600],["2023-03-15",11400.0,11400.0,11400.0,11400.0,0],["2023-03-16",10600.0,11700.0,10500.0,10500.0,1200],["2023-03-17",12000.0,12000.0,12000.0,12000.0,100],["2023-03-20",13300.0,13300.0,13300.0,13300.0,100],["2023-03-21",11500.0,11500.0,11500.0,11500.0,500],["2023-03-22",10500.0,12900.0,10500.0,12800.0,400],["2023-03-23",12300.0,12300.0,12300.0,12300.0,0],["2023-03-24",12300.0,13700.0,12300.0,13700.0,400],["2023-03-27",13400.0,13400.0,13400.0,13400.0,0],["2023-03-28",13400.0,13400.0,13400.0,13400.0,0],["2023-03-29",15000.0,15000.0,15000.0,15000.0,100],["2023-03-30",12800.0,12800.0,12800.0,12800.0,100],["2023-03-31",11500.0,11500.0,11500.0,11500.0,400],["2023-04-03",10200.0,13000.0,10000.0,13000.0,3100],["2023-04-04",11000.0,11000.0,11000.0,11000.0,0],["2023-04-05",11900.0,12600.0,11900.0,12600.0,3000],["2023-04-06",13800.0,13900.0,10500.0,13900.0,12400],["2023-04-07",14600.0,14700.0,11500.0,14700.0,15000],["2023-04-10",15600.0,15800.0,12200.0,15700.0,52300],["2023-04-11",15000.0,15000.0,15000.0,15000.0,3348800],["2023-04-12",15000.0,15000.0,15000.0,15000.0,0],["2023-04-13",12800.0,12800.0,12800.0,12800.0,3200],["2023-04-14",12800.0,12800.0,12800.0,12800.0,0],["2023-04-17",12800.0,12800.0,12800.0,12800.0,0],["2023-04-18",11100.0,11100.0,11000.0,11000.0,3000],["2023-04-19",11000.0,11000.0,11000.0,11000.0,500],["2023-04-20",11000.0,11000.0,10500.0,10500.0,4900],["2023-04-21",10600.0,10600.0,10600.0,10600.0,0],["2023-04-24",10600.0,10600.0,10600.0,10600.0,0],["2023-04-25",10700.0,10700.0,10700.0,10700.0,100],["2023-04-26",10500.0,10500.0,10500.0,10500.0,2200],["2023-04-27",10500.0,10500.0,10500.0,10500.0,1900],["2023-04-28",10400.0,11100.0,10400.0,11100.0,3300],["2023-05-04",11000.0,11000.0,11000.0,11000.0,0],["2023-05-05",11000.0,11000.0,11000.0,11000.0,0],["2023-05-08",11000.0,11000.0,11000.0,11000.0,0],["2023-05-09",11000.0,11000.0,11000.0,11000.0,200],["2023-05-10",11000.0,11000.0,11000.0,11000.0,0],["2023-05-11",10500.0,11200.0,10500.0,11000.0,700],["2023-05-12",10500.0,11200.0,10500.0,10600.0,500],["2023-05-15",10600.0,11200.0,10600.0,11200.0,300],["2023-05-16",11000.0,11000.0,11000.0,11000.0,0],["2023-05-17",11100.0,11100.0,11100.0,11100.0,100],["2023-05-18",11800.0,11800.0,11800.0,11800.0,100],["2023-05-19",10600.0,11600.0,10200.0,11600.0,3900],["2023-05-22",11000.0,11000.0,11000.0,11000.0,0],["2023-05-23",11000.0,11000.0,11000.0,11000.0,0],["2023-05-24",11000.0,11700.0,11000.0,11700.0,1700],["2023-05-25",11500.0,11500.0,11500.0,11500.0,0],["2023-05-26",11500.0,11500.0,11500.0,11500.0,0],["2023-05-29",10500.0,10500.0,10300.0,10300.0,400],["2023-05-30",10400.0,10400.0,10000.0,10000.0,2900],["2023-05-31",10300.0,10500.0,10300.0,10500.0,2600],["2023-06-01",11000.0,11000.0,11000.0,11000.0,600],["2023-06-02",11000.0,11400.0,11000.0,11300.0,1500],["2023-06-05",11200.0,11200.0,11200.0,11200.0,1200],["2023-06-06",10600.0,10600.0,10600.0,10600.0,300],["2023-06-07",9700.0,11900.0,9700.0,11800.0,2300],["2023-06-08",10100.0,11200.0,10100.0,11200.0,900],["2023-06-09",10200.0,10800.0,10200.0,10700.0,1000],["2023-06-12",10600.0,10600.0,10600.0,10600.0,0],["2023-06-13",10500.0,11900.0,10100.0,10700.0,800],["2023-06-14",12100.0,12100.0,10600.0,10800.0,1300],["2023-06-15",10600.0,11100.0,10600.0,10800.0,800],["2023-06-16",10600.0,11100.0,10600.0,11100.0,1200],["2023-06-19",10500.0,12000.0,10200.0,10600.0,900],["2023-06-20",12100.0,12100.0,10300.0,10700.0,1300],["2023-06-21",12300.0,12300.0,10600.0,10800.0,1900],["2023-06-22",10600.0,10600.0,10600.0,10600.0,200],["2023-06-23",10300.0,11800.0,10000.0,10600.0,7000],["2023-06-26",10600.0,12600.0,10600.0,10600.0,1400],["2023-06-27",10700.0,10700.0,10700.0,10700.0,100],["2023-06-28",11500.0,11500.0,10800.0,10800.0,500],["2023-06-29",10700.0,11900.0,10500.0,10700.0,4300],["2023-06-30",11800.0,11800.0,10500.0,10500.0,900],["2023-07-03",10500.0,10500.0,10000.0,10000.0,3000],["2023-07-04",10500.0,10900.0,10000.0,10900.0,2400],["2023-07-05",10500.0,10500.0,10500.0,10500.0,100],["2023-07-06",10500.0,10500.0,10500.0,10500.0,0],["2023-07-07",12000.0,12000.0,12000.0,12000.0,200],["2023-07-10",11600.0,11600.0,10500.0,10500.0,900],["2023-07-11",10700.0,10700.0,10700.0,10700.0,0],["2023-07-12",10400.0,10400.0,10400.0,10400.0,100],["2023-07-13",10400.0,10400.0,10400.0,10400.0,0],["2023-07-14",10400.0,10400.0,10400.0,10400.0,0],["2023-07-17",10400.0,10400.0,10400.0,10400.0,100],["2023-07-18",11900.0,11900.0,10400.0,10600.0,400],["2023-07-19",11200.0,11200.0,11200.0,11200.0,100],["2023-07-20",10900.0,10900.0,10200.0,10800.0,900],["2023-07-21",12000.0,12000.0,10500.0,10500.0,2100],["2023-07-24",10000.0,10900.0,9900.0,10500.0,3700],["2023-07-25",10100.0,10700.0,10100.0,10400.0,3600],["2023-07-26",10500.0,10900.0,10400.0,10400.0,2600],["2023-07-27",10400.0,10700.0,10100.0,10700.0,2700],["2023-07-28",10700.0,10900.0,10700.0,10900.0,3100],["2023-07-31",10700.0,11000.0,10500.0,11000.0,2500],["2023-08-01",10300.0,10900.0,10200.0,10900.0,1300],["2023-08-02",10900.0,10900.0,10800.0,10800.0,200],["2023-08-03",10900.0,10900.0,10900.0,10900.0,0],["2023-08-04",10200.0,10700.0,10000.0,10700.0,1300],["2023-08-07",10400.0,10400.0,10400.0,10400.0,0],["2023-08-08",10400.0,10600.0,10300.0,10600.0,600],["2023-08-09",10800.0,10800.0,10700.0,10700.0,300],["2023-08-10",10600.0,10600.0,10600.0,10600.0,100],["2023-08-11",10000.0,10000.0,10000.0,10000.0,500],["2023-08-14",10000.0,10800.0,10000.0,10300.0,700],["2023-08-15",10500.0,10500.0,10500.0,10500.0,0],["2023-08-16",10300.0,10300.0,10300.0,10300.0,200],["2023-08-17",10500.0,10500.0,10500.0,10500.0,100],["2023-08-18",10000.0,10500.0,10000.0,10500.0,2300],["2023-08-21",10700.0,10700.0,10700.0,10700.0,100],["2023-08-22",10700.0,10700.0,10700.0,10700.0,0],["2023-08-23",10700.0,10700.0,10700.0,10700.0,0],["2023-08-24",10000.0,10000.0,10000.0,10000.0,100],["2023-08-25",10000.0,10000.0,10000.0,10000.0,0],["2023-08-28",10000.0,10000.0,10000.0,10000.0,1800],["2023-08-29",10000.0,10000.0,10000.0,10000.0,0],["2023-08-30",10000.0,10000.0,10000.0,10000.0,0],["2023-08-31",10000.0,10000.0,10000.0,10000.0,300],["2023-09-05",10000.0,11000.0,10000.0,11000.0,1500],["2023-09-06",10300.0,10400.0,10300.0,10400.0,3100],["2023-09-07",10400.0,10400.0,10400.0,10400.0,0],["2023-09-08",10800.0,10800.0,10800.0,10800.0,100],["2023-09-11",10800.0,10800.0,10800.0,10800.0,0],["2023-09-12",10800.0,10800.0,10800.0,10800.0,0],["2023-09-13",10800.0,10800.0,10800.0,10800.0,0],["2023-09-14",10800.0,10800.0,10800.0,10800.0,54600],["2023-09-15",10800.0,10800.0,10800.0,10800.0,0],["2023-09-18",10800.0,10800.0,10800.0,10800.0,0],["2023-09-19",10500.0,10500.0,10500.0,10500.0,300],["2023-09-20",10500.0,10500.0,10500.0,10500.0,0],["2023-09-21",10500.0,10500.0,10500.0,10500.0,500],["2023-09-22",10500.0,10500.0,10500.0,10500.0,0],["2023-09-25",10500.0,10500.0,10500.0,10500.0,1000],["2023-09-26",10500.0,10500.0,10500.0,10500.0,0],["2023-09-27",10500.0,10500.0,10500.0,10500.0,0],["2023-09-28",10800.0,10900.0,10800.0,10800.0,1400],["2023-09-29",11000.0,11000.0,11000.0,11000.0,100],["2023-10-02",10300.0,10300.0,10000.0,10000.0,1100],["2023-10-03",11000.0,11500.0,10800.0,11500.0,1200],["2023-10-04",10800.0,10800.0,10800.0,10800.0,1100],["2023-10-05",10800.0,10800.0,10800.0,10800.0,0],["2023-10-06",10800.0,10800.0,10800.0,10800.0,0],["2023-10-09",10800.0,10800.0,10800.0,10800.0,0],["2023-10-10",10800.0,10800.0,10800.0,10800.0,0],["2023-10-11",12200.0,12200.0,12200.0,12200.0,100],["2023-10-12",12200.0,12200.0,12200.0,12200.0,0],["2023-10-13",12200.0,12200.0,12200.0,12200.0,0],["2023-10-16",12200.0,12200.0,12200.0,12200.0,0],["2023-10-17",12200.0,12200.0,12200.0,12200.0,0],["2023-10-18",12200.0,12200.0,12200.0,12200.0,0],["2023-10-19",12200.0,12200.0,12200.0,12200.0,0],["2023-10-20",12200.0,12200.0,12200.0,12200.0,0],["2023-10-23",12200.0,12200.0,12200.0,12200.0,0],["2023-10-24",12200.0,12200.0,12200.0,12200.0,0],["2023-10-25",12200.0,12200.0,12200.0,12200.0,0],["2023-10-26",12200.0,12200.0,12200.0,12200.0,0],["2023-10-27",12200.0,12200.0,12200.0,12200.0,0],["2023-10-30",10400.0,10400.0,10400.0,10400.0,100],["2023-10-31",11000.0,11000.0,11000.0,11000.0,20000],["2023-11-01",11000.0,11000.0,11000.0,11000.0,0],["2023-11-02",12400.0,12400.0,10900.0,10900.0,1200],["2023-11-03",11000.0,11000.0,11000.0,11000.0,0],["2023-11-06",11000.0,11000.0,11000.0,11000.0,0],["2023-11-07",10900.0,10900.0,10900.0,10900.0,1000],["2023-11-08",10900.0,10900.0,10900.0,10900.0,0],["2023-11-09",10900.0,10900.0,10900.0,10900.0,2100],["2023-11-10",10900.0,10900.0,10900.0,10900.0,0],["2023-11-13",10900.0,10900.0,10900.0,10900.0,0],["2023-11-14",10900.0,10900.0,10900.0,10900.0,0],["2023-11-15",10900.0,10900.0,10900.0,10900.0,0],["2023-11-16",10900.0,10900.0,10900.0,10900.0,0],["2023-11-17",10900.0,10900.0,10900.0,10900.0,5000],["2023-11-20",10900.0,10900.0,10900.0,10900.0,0],["2023-11-21",12400.0,12400.0,10900.0,12300.0,1600],["2023-11-22",12500.0,12600.0,12500.0,12600.0,400],["2023-11-23",14000.0,14100.0,14000.0,14100.0,200],["2023-11-24",14100.0,14100.0,14100.0,14100.0,0],["2023-11-27",12000.0,16000.0,12000.0,16000.0,300],["2023-11-28",16100.0,16100.0,16000.0,16000.0,200],["2023-11-29",17000.0,17000.0,16500.0,16500.0,300],["2023-11-30",16800.0,16800.0,16800.0,16800.0,0],["2023-12-01",17000.0,17700.0,14500.0,14500.0,2600],["2023-12-04",13500.0,16500.0,13500.0,16500.0,3800],["2023-12-05",15000.0,15000.0,12100.0,15000.0,400],["2023-12-06",14500.0,14500.0,14500.0,14500.0,300],["2023-12-07",14500.0,16000.0,13500.0,14800.0,4900],["2023-12-08",16000.0,16500.0,13900.0,14100.0,3800],["2023-12-11",14000.0,14000.0,14000.0,14000.0,800],["2023-12-12",14900.0,16000.0,13300.0,14100.0,3400],["2023-12-13",16500.0,16500.0,14000.0,14000.0,3000],["2023-12-14",15200.0,16600.0,14600.0,15500.0,3600],["2023-12-15",14000.0,17600.0,14000.0,15600.0,3700],["2023-12-18",15700.0,15700.0,15700.0,15700.0,100],["2023-12-19",16500.0,16500.0,16000.0,16000.0,1500],["2023-12-20",14300.0,18000.0,14100.0,15800.0,11000],["2023-12-21",15000.0,15000.0,15000.0,15000.0,100],["2023-12-22",15000.0,16900.0,14000.0,15300.0,2700],["2023-12-25",15900.0,17000.0,14200.0,16800.0,16100],["2023-12-26",15700.0,17100.0,15700.0,16500.0,7300],["2023-12-27",16400.0,17000.0,14600.0,17000.0,20500],["2023-12-28",16500.0,18300.0,16500.0,17000.0,12200],["2023-12-29",17500.0,20400.0,15500.0,20200.0,35000],["2024-01-02",16100.0,16200.0,16100.0,16100.0,300],["2024-01-03",14200.0,14300.0,13700.0,13700.0,7900],["2024-01-04",13900.0,13900.0,11900.0,11900.0,23000],["2024-01-05",11000.0,12500.0,10300.0,10500.0,29900],["2024-01-08",11700.0,11700.0,10800.0,10800.0,1500],["2024-01-09",10200.0,10800.0,10200.0,10800.0,4900],["2024-01-10",10200.0,11000.0,10200.0,10900.0,6100],["2024-01-11",10900.0,12000.0,10900.0,11300.0,20800],["2024-01-12",11200.0,11200.0,11200.0,11200.0,76800],["2024-01-15",11200.0,11200.0,11200.0,11200.0,0],["2024-01-16",11200.0,11200.0,11200.0,11200.0,1000],["2024-01-17",11200.0,11200.0,11200.0,11200.0,0],["2024-01-18",11200.0,11200.0,10700.0,11100.0,2000],["2024-01-19",10400.0,10700.0,10400.0,10700.0,400],["2024-01-22",10500.0,10600.0,10500.0,10600.0,1800],["2024-01-23",10600.0,10600.0,10200.0,10200.0,500],["2024-01-24",10500.0,10500.0,10500.0,10500.0,0],["2024-01-25",10300.0,10700.0,10300.0,10700.0,7200],["2024-01-26",10600.0,10600.0,10600.0,10600.0,100],["2024-01-29",10500.0,11200.0,10500.0,10500.0,1100],["2024-01-30",10100.0,11000.0,10100.0,11000.0,400],["2024-01-31",11000.0,11400.0,11000.0,11400.0,11000],["2024-02-01",11500.0,11600.0,11500.0,11600.0,600],["2024-02-02",11500.0,11600.0,11500.0,11600.0,600],["2024-02-05",11600.0,11600.0,11600.0,11600.0,0],["2024-02-06",11600.0,11600.0,11600.0,11600.0,0],["2024-02-07",11600.0,11600.0,11600.0,11600.0,0],["2024-02-15",11800.0,11800.0,11800.0,11800.0,500],["2024-02-16",11000.0,11000.0,11000.0,11000.0,500],["2024-02-19",11500.0,11500.0,11500.0,11500.0,100],["2024-02-20",11500.0,11500.0,11500.0,11500.0,0],["2024-02-21",11800.0,11800.0,11800.0,11800.0,1000],["2024-02-22",11800.0,11800.0,11800.0,11800.0,0],["2024-02-23",11800.0,11900.0,11800.0,11900.0,1500],["2024-02-26",11800.0,11800.0,11800.0,11800.0,0],["2024-02-27",11800.0,11800.0,11800.0,11800.0,0],["2024-02-28",11000.0,11000.0,11000.0,11000.0,2600],["2024-02-29",11800.0,11800.0,11800.0,11800.0,100],["2024-03-01",10600.0,11800.0,10600.0,11000.0,3500],["2024-03-04",11700.0,11700.0,10400.0,10600.0,1900],["2024-03-05",11700.0,11700.0,10500.0,10500.0,400],["2024-03-06",10900.0,10900.0,10900.0,10900.0,400],["2024-03-07",10600.0,10600.0,10600.0,10600.0,600],["2024-03-08",10600.0,10600.0,10600.0,10600.0,0],["2024-03-11",10600.0,10600.0,10600.0,10600.0,0],["2024-03-12",10200.0,10300.0,10200.0,10300.0,300],["2024-03-13",11400.0,11400.0,10300.0,10300.0,500],["2024-03-14",10300.0,10700.0,10300.0,10500.0,600],["2024-03-15",10400.0,10400.0,10400.0,10400.0,500],["2024-03-18",11100.0,11100.0,10600.0,11000.0,1000],["2024-03-19",9400.0,11400.0,9400.0,10600.0,700],["2024-03-20",10700.0,10700.0,10100.0,10100.0,900],["2024-03-21",10300.0,10300.0,10300.0,10300.0,0],["2024-03-22",10300.0,10300.0,10300.0,10300.0,0],["2024-03-25",10200.0,10200.0,10200.0,10200.0,100],["2024-03-26",11700.0,11700.0,11300.0,11300.0,6800],["2024-03-27",10200.0,11600.0,10200.0,10800.0,400],["2024-03-28",11300.0,11300.0,10300.0,10300.0,200],["2024-03-29",10200.0,10300.0,10200.0,10300.0,500],["2024-04-01",10200.0,10200.0,10100.0,10100.0,1100],["2024-04-02",10200.0,10200.0,10200.0,10200.0,0],["2024-04-03",10200.0,10200.0,10200.0,10200.0,0],["2024-04-04",10200.0,10200.0,10200.0,10200.0,0],["2024-04-05",10500.0,11100.0,10500.0,11100.0,700],["2024-04-08",11000.0,11000.0,11000.0,11000.0,300],["2024-04-09",11000.0,11000.0,11000.0,11000.0,0],["2024-04-10",11000.0,11000.0,11000.0,11000.0,0],["2024-04-11",11000.0,11000.0,11000.0,11000.0,0],["2024-04-12",11000.0,11000.0,11000.0,11000.0,0],["2024-04-15",10200.0,10200.0,10100.0,10100.0,600],["2024-04-16",10100.0,10100.0,10100.0,10100.0,0],["2024-04-17",10100.0,10100.0,10100.0,10100.0,0],["2024-04-19",10800.0,10800.0,10800.0,10800.0,100],["2024-04-22",11000.0,11000.0,10800.0,10800.0,200],["2024-04-23",11000.0,11000.0,11000.0,11000.0,100],["2024-04-24",11000.0,11000.0,11000.0,11000.0,0],["2024-04-25",11000.0,11000.0,11000.0,11000.0,0],["2024-04-26",11000.0,11000.0,11000.0,11000.0,0],["2024-05-02",11000.0,11000.0,11000.0,11000.0,0],["2024-05-03",11000.0,11000.0,11000.0,11000.0,0],["2024-05-06",11000.0,11000.0,11000.0,11000.0,0],["2024-05-07",11000.0,11000.0,11000.0,11000.0,0],["2024-05-08",11000.0,11000.0,11000.0,11000.0,0],["2024-05-09",11000.0,11000.0,11000.0,11000.0,0],["2024-05-10",9600.0,10000.0,9400.0,10000.0,1900],["2024-05-13",9700.0,9700.0,9700.0,9700.0,0],["2024-05-14",9700.0,9700.0,9700.0,9700.0,0],["2024-05-15",9700.0,9700.0,9700.0,9700.0,0],["2024-05-16",9700.0,9700.0,9700.0,9700.0,0],["2024-05-17",9700.0,9700.0,9700.0,9700.0,0],["2024-05-20",9700.0,9700.0,9700.0,9700.0,1000],["2024-05-21",9700.0,9700.0,9700.0,9700.0,0],["2024-05-22",9600.0,9600.0,9000.0,9000.0,700],["2024-05-23",9300.0,9300.0,9300.0,9300.0,0],["2024-05-24",10000.0,10000.0,10000.0,10000.0,100],["2024-05-27",10000.0,10000.0,10000.0,10000.0,0],["2024-05-28",10000.0,10000.0,10000.0,10000.0,2200],["2024-05-29",10000.0,10000.0,10000.0,10000.0,100],["2024-05-30",9600.0,9600.0,9600.0,9600.0,200],["2024-05-31",9600.0,9600.0,9600.0,9600.0,0],["2024-06-03",9600.0,9600.0,9600.0,9600.0,0],["2024-06-04",9700.0,9700.0,9700.0,9700.0,100],["2024-06-05",9400.0,9400.0,9400.0,9400.0,600],["2024-06-06",9600.0,9600.0,9600.0,9600.0,100],["2024-06-07",9600.0,9600.0,9600.0,9600.0,0],["2024-06-10",9300.0,9300.0,9300.0,9300.0,500],["2024-06-11",9300.0,9300.0,9300.0,9300.0,0],["2024-06-12",9300.0,9300.0,9300.0,9300.0,0],["2024-06-13",10200.0,10400.0,10200.0,10300.0,2900],["2024-06-14",10500.0,11300.0,10500.0,11200.0,500],["2024-06-17",11600.0,11600.0,11600.0,11600.0,100],["2024-06-18",11500.0,11900.0,11500.0,11900.0,1500],["2024-06-19",12000.0,12000.0,11900.0,11900.0,1200],["2024-06-20",11900.0,11900.0,11900.0,11900.0,0],["2024-06-21",11700.0,11700.0,11700.0,11700.0,100],["2024-06-24",11700.0,11700.0,11700.0,11700.0,0],["2024-06-25",12000.0,12000.0,12000.0,12000.0,100],["2024-06-26",12000.0,12000.0,12000.0,12000.0,0],["2024-06-27",12000.0,12000.0,12000.0,12000.0,0],["2024-06-28",11700.0,11700.0,11700.0,11700.0,200],["2024-07-01",11700.0,11700.0,11700.0,11700.0,0],["2024-07-02",11800.0,11800.0,11800.0,11800.0,300],["2024-07-03",11800.0,11800.0,11800.0,11800.0,0],["2024-07-04",11800.0,11800.0,11800.0,11800.0,0],["2024-07-05",11800.0,11800.0,11800.0,11800.0,0],["2024-07-08",11800.0,11800.0,11800.0,11800.0,0],["2024-07-09",11800.0,11800.0,11800.0,11800.0,0],["2024-07-10",11800.0,11800.0,11800.0,11800.0,0],["2024-07-11",11800.0,11800.0,11800.0,11800.0,0],["2024-07-12",11800.0,11800.0,11800.0,11800.0,0],["2024-07-15",11800.0,11800.0,11800.0,11800.0,0],["2024-07-16",10100.0,11700.0,10100.0,11700.0,200],["2024-07-17",11700.0,11700.0,11700.0,11700.0,100],["2024-07-18",11700.0,11700.0,11700.0,11700.0,0],["2024-07-19",11700.0,11700.0,11700.0,11700.0,0],["2024-07-22",11700.0,11700.0,11700.0,11700.0,0],["2024-07-23",11700.0,11700.0,11700.0,11700.0,0],["2024-07-24",10000.0,11700.0,10000.0,11000.0,1300],["2024-07-25",11000.0,11000.0,11000.0,11000.0,0],["2024-07-26",11000.0,11000.0,11000.0,11000.0,0],["2024-07-29",11000.0,11000.0,11000.0,11000.0,0],["2024-07-30",11000.0,11000.0,11000.0,11000.0,0],["2024-07-31",11000.0,11000.0,11000.0,11000.0,0],["2024-08-01",11000.0,11000.0,11000.0,11000.0,0],["2024-08-02",9500.0,9500.0,9500.0,9500.0,100],["2024-08-05",9500.0,9500.0,9500.0,9500.0,200],["2024-08-06",10800.0,10800.0,10400.0,10400.0,200],["2024-08-07",10400.0,10600.0,10100.0,10600.0,4900],["2024-08-08",10400.0,10500.0,10400.0,10500.0,1100],["2024-08-09",10400.0,10400.0,10400.0,10400.0,100],["2024-08-12",10500.0,10700.0,10400.0,10400.0,1400],["2024-08-13",10600.0,10800.0,10600.0,10800.0,600],["2024-08-14",10800.0,10800.0,10800.0,10800.0,100],["2024-08-15",10800.0,11000.0,10800.0,11000.0,500],["2024-08-16",11000.0,11300.0,11000.0,11300.0,1200],["2024-08-19",11200.0,11300.0,11200.0,11300.0,400],["2024-08-20",11300.0,11400.0,10400.0,11400.0,1000],["2024-08-21",11300.0,11300.0,11300.0,11300.0,300],["2024-08-22",10600.0,10600.0,10600.0,10600.0,300],["2024-08-23",11300.0,11500.0,10300.0,11500.0,9900],["2024-08-26",11600.0,12000.0,11600.0,12000.0,5400],["2024-08-27",12000.0,13000.0,10200.0,11100.0,18500],["2024-08-28",13100.0,13600.0,10800.0,11500.0,11200],["2024-08-29",13600.0,13600.0,11700.0,11700.0,9900],["2024-08-30",11700.0,11700.0,11600.0,11600.0,1800],["2024-09-04",11200.0,11200.0,10700.0,10700.0,200],["2024-09-05",11000.0,11000.0,11000.0,11000.0,0],["2024-09-06",11000.0,11000.0,11000.0,11000.0,0],["2024-09-09",11000.0,11000.0,11000.0,11000.0,100],["2024-09-10",9800.0,12600.0,9800.0,10800.0,1400],["2024-09-11",10900.0,10900.0,10900.0,10900.0,0],["2024-09-12",11000.0,11000.0,11000.0,11000.0,100],["2024-09-13",10200.0,11500.0,10200.0,10500.0,900],["2024-09-16",11600.0,11700.0,9700.0,11700.0,1000],["2024-09-17",11100.0,11600.0,10200.0,11200.0,600],["2024-09-18",11200.0,11200.0,10100.0,11200.0,400],["2024-09-19",10900.0,10900.0,10900.0,10900.0,0],["2024-09-20",10500.0,11600.0,10500.0,11600.0,300],["2024-09-23",11200.0,11200.0,11200.0,11200.0,0],["2024-09-24",11200.0,11200.0,11200.0,11200.0,0],["2024-09-25",11200.0,11200.0,11200.0,11200.0,200],["2024-09-26",11200.0,11200.0,11200.0,11200.0,0],["2024-09-27",10500.0,10500.0,10500.0,10500.0,700],["2024-09-30",11000.0,11000.0,11000.0,11000.0,100],["2024-10-01",11000.0,11000.0,11000.0,11000.0,1000],["2024-10-02",11000.0,11000.0,11000.0,11000.0,0],["2024-10-03",11000.0,11000.0,11000.0,11000.0,0],["2024-10-04",11000.0,11000.0,11000.0,11000.0,0],["2024-10-07",11000.0,11000.0,11000.0,11000.0,0],["2024-10-08",11000.0,11000.0,11000.0,11000.0,0],["2024-10-09",11000.0,11000.0,11000.0,11000.0,0],["2024-10-10",11000.0,11000.0,11000.0,11000.0,0],["2024-10-11",11000.0,11000.0,11000.0,11000.0,0],["2024-10-14",11000.0,11000.0,11000.0,11000.0,800],["2024-10-15",11000.0,11000.0,11000.0,11000.0,0],["2024-10-16",11000.0,11000.0,11000.0,11000.0,100],["2024-10-17",11000.0,11000.0,11000.0,11000.0,0],["2024-10-18",11000.0,11000.0,11000.0,11000.0,100],["2024-10-21",11100.0,11300.0,11100.0,11300.0,200],["2024-10-22",11200.0,11200.0,11200.0,11200.0,0],["2024-10-23",11500.0,11500.0,11500.0,11500.0,200],["2024-10-24",11500.0,11500.0,11500.0,11500.0,0],["2024-10-25",11500.0,11500.0,11500.0,11500.0,0],["2024-10-28",11500.0,11500.0,11500.0,11500.0,0],["2024-10-29",11500.0,11700.0,11500.0,11700.0,1300],["2024-10-30",11700.0,12700.0,11700.0,12700.0,3000],["2024-10-31",12400.0,12800.0,12400.0,12800.0,1400],["2024-11-01",12000.0,12800.0,12000.0,12800.0,2800],["2024-11-04",12400.0,12800.0,12000.0,12800.0,900],["2024-11-05",12600.0,12600.0,12600.0,12600.0,0],["2024-11-06",12600.0,13000.0,12600.0,13000.0,1100],["2024-11-07",13000.0,13600.0,13000.0,13600.0,1400],["2024-11-08",13500.0,13700.0,13300.0,13500.0,1400],["2024-11-11",13300.0,13400.0,13300.0,13400.0,1600],["2024-11-12",13400.0,13500.0,13200.0,13400.0,3900],["2024-11-13",13400.0,13500.0,13400.0,13500.0,2300],["2024-11-14",13500.0,13600.0,13500.0,13600.0,2100],["2024-11-15",13600.0,13600.0,13500.0,13500.0,6900],["2024-11-18",13400.0,13500.0,13400.0,13500.0,3500],["2024-11-19",13500.0,15300.0,13400.0,15300.0,511100],["2024-11-20",15300.0,15300.0,13100.0,13100.0,1793900],["2024-11-21",15000.0,15000.0,14900.0,15000.0,1100],["2024-11-22",15000.0,15000.0,15000.0,15000.0,1000],["2024-11-25",13300.0,16000.0,13300.0,16000.0,3100],["2024-11-26",16000.0,16300.0,13700.0,16100.0,2000],["2024-11-27",13800.0,16000.0,13800.0,16000.0,2800],["2024-11-28",14100.0,16800.0,13400.0,16700.0,16300],["2024-11-29",13700.0,16500.0,13000.0,16500.0,8700],["2024-12-02",15500.0,15500.0,13800.0,14100.0,4600],["2024-12-03",15600.0,15600.0,14000.0,14000.0,16500],["2024-12-04",15400.0,15400.0,15400.0,15400.0,4000],["2024-12-05",15500.0,15500.0,14400.0,15400.0,8900],["2024-12-06",15500.0,15500.0,15400.0,15400.0,5600],["2024-12-09",15500.0,15500.0,15500.0,15500.0,4000],["2024-12-10",15200.0,15800.0,14000.0,14000.0,27700],["2024-12-11",14600.0,15000.0,14500.0,14500.0,5500],["2024-12-12",15000.0,15500.0,14900.0,14900.0,5100],["2024-12-13",15000.0,15300.0,14400.0,14400.0,6600],["2024-12-16",14000.0,14800.0,13900.0,13900.0,3500],["2024-12-17",13900.0,16100.0,13900.0,16100.0,13100],["2024-12-18",15200.0,15200.0,15200.0,15200.0,0],["2024-12-19",14300.0,16000.0,14300.0,15000.0,4900],["2024-12-20",15400.0,16900.0,15000.0,16900.0,26300],["2024-12-23",16700.0,17000.0,16700.0,17000.0,23000],["2024-12-24",16800.0,19100.0,16800.0,19100.0,25100],["2024-12-25",16900.0,20000.0,15100.0,15100.0,9200],["2024-12-26",17000.0,17000.0,17000.0,17000.0,5755600],["2024-12-27",17000.0,17000.0,16600.0,17000.0,17900],["2024-12-30",15000.0,17500.0,15000.0,15400.0,500],["2024-12-31",15100.0,15100.0,15100.0,15100.0,100],["2025-01-02",15000.0,15000.0,15000.0,15000.0,100],["2025-01-03",13800.0,14000.0,13800.0,14000.0,300],["2025-01-06",13100.0,13900.0,13100.0,13900.0,200],["2025-01-07",13500.0,13500.0,13500.0,13500.0,0],["2025-01-08",13000.0,13000.0,13000.0,13000.0,100],["2025-01-09",13000.0,13000.0,13000.0,13000.0,0],["2025-01-10",13000.0,13000.0,13000.0,13000.0,0],["2025-01-13",13000.0,13000.0,13000.0,13000.0,500],["2025-01-14",13500.0,13500.0,13000.0,13000.0,600],["2025-01-15",15000.0,15000.0,15000.0,15000.0,100],["2025-01-16",15000.0,15000.0,15000.0,15000.0,0],["2025-01-17",15000.0,15000.0,15000.0,15000.0,0],["2025-01-20",15000.0,15000.0,15000.0,15000.0,3500000],["2025-01-21",15000.0,15000.0,15000.0,15000.0,0],["2025-01-22",15000.0,15000.0,15000.0,15000.0,0],["2025-01-23",15000.0,15000.0,15000.0,15000.0,0],["2025-01-24",15000.0,15000.0,15000.0,15000.0,0],["2025-02-03",15000.0,15000.0,15000.0,15000.0,0],["2025-02-04",15000.0,15000.0,15000.0,15000.0,0],["2025-02-05",15000.0,15000.0,15000.0,15000.0,0],["2025-02-06",15000.0,15000.0,15000.0,15000.0,0],["2025-02-07",13800.0,13800.0,13800.0,13800.0,100],["2025-02-10",13800.0,13800.0,13800.0,13800.0,2200000],["2025-02-11",13000.0,13200.0,13000.0,13200.0,200],["2025-02-12",13100.0,13100.0,13100.0,13100.0,0],["2025-02-13",13100.0,13100.0,13100.0,13100.0,0],["2025-02-14",13100.0,13100.0,13100.0,13100.0,0],["2025-02-17",13100.0,13100.0,13100.0,13100.0,0],["2025-02-18",13000.0,13000.0,13000.0,13000.0,200],["2025-02-19",13000.0,13000.0,13000.0,13000.0,0],["2025-02-20",13000.0,13000.0,13000.0,13000.0,0],["2025-02-21",13000.0,13000.0,13000.0,13000.0,0],["2025-02-24",13000.0,13000.0,13000.0,13000.0,0],["2025-02-25",13000.0,13000.0,13000.0,13000.0,0],["2025-02-26",13000.0,13000.0,13000.0,13000.0,0],["2025-02-27",13000.0,13000.0,13000.0,13000.0,0],["2025-02-28",13000.0,13000.0,13000.0,13000.0,0],["2025-03-03",13000.0,13000.0,13000.0,13000.0,0],["2025-03-04",13000.0,13000.0,13000.0,13000.0,0],["2025-03-05",13000.0,13000.0,13000.0,13000.0,0],["2025-03-06",13000.0,13000.0,13000.0,13000.0,0],["2025-03-07",13000.0,13000.0,13000.0,13000.0,0],["2025-03-10",13000.0,13000.0,13000.0,13000.0,0],["2025-03-11",13000.0,13000.0,13000.0,13000.0,0],["2025-03-12",13000.0,13000.0,13000.0,13000.0,2000],["2025-03-13",13100.0,13100.0,13100.0,13100.0,500],["2025-03-14",13000.0,13000.0,13000.0,13000.0,100],["2025-03-17",11100.0,11100.0,11100.0,11100.0,100],["2025-03-18",11100.0,11100.0,11100.0,11100.0,0],["2025-03-19",12100.0,12100.0,9900.0,12000.0,500],["2025-03-20",11600.0,11600.0,11600.0,11600.0,0],["2025-03-21",10700.0,10700.0,10700.0,10700.0,100],["2025-03-24",11500.0,11500.0,11500.0,11500.0,100],["2025-03-25",12200.0,12200.0,12000.0,12000.0,200],["2025-03-26",12100.0,12100.0,12100.0,12100.0,0],["2025-03-27",12100.0,12100.0,12100.0,12100.0,0],["2025-03-28",12100.0,12100.0,12100.0,12100.0,0],["2025-03-31",11400.0,11600.0,11400.0,11600.0,1500],["2025-04-01",11500.0,11500.0,11500.0,11500.0,0],["2025-04-02",11500.0,11500.0,11500.0,11500.0,0],["2025-04-03",11500.0,11500.0,11500.0,11500.0,0],["2025-04-04",11500.0,11500.0,11500.0,11500.0,0],["2025-04-08",11500.0,11500.0,11500.0,11500.0,0],["2025-04-09",11500.0,11500.0,11500.0,11500.0,0],["2025-04-10",11500.0,11500.0,11500.0,11500.0,0],["2025-04-11",11500.0,11500.0,11500.0,11500.0,0],["2025-04-14",11500.0,11500.0,11500.0,11500.0,0],["2025-04-15",11500.0,11500.0,11500.0,11500.0,0],["2025-04-16",11500.0,11500.0,11500.0,11500.0,0],["2025-04-17",11500.0,11500.0,11500.0,11500.0,0],["2025-04-18",11500.0,11500.0,11500.0,11500.0,0],["2025-04-21",11500.0,11500.0,11500.0,11500.0,0],["2025-04-22",11500.0,11500.0,11500.0,11500.0,0],["2025-04-23",11500.0,11500.0,11500.0,11500.0,0],["2025-04-24",11500.0,11500.0,11500.0,11500.0,0],["2025-04-25",11500.0,11500.0,11500.0,11500.0,0],["2025-04-28",11500.0,11500.0,11500.0,11500.0,1700000],["2025-04-29",11500.0,11500.0,11500.0,11500.0,0],["2025-05-05",11500.0,11500.0,11500.0,11500.0,0],["2025-05-06",11500.0,11500.0,11500.0,11500.0,0],["2025-05-07",11500.0,11500.0,11500.0,11500.0,0],["2025-05-08",11500.0,11500.0,11500.0,11500.0,0],["2025-05-09",11500.0,11500.0,11500.0,11500.0,0],["2025-05-12",11500.0,11500.0,11500.0,11500.0,0],["2025-05-13",11500.0,11500.0,11500.0,11500.0,0],["2025-05-14",11500.0,11500.0,11500.0,11500.0,0],["2025-05-15",11500.0,11500.0,11500.0,11500.0,0],["2025-05-16",11500.0,11500.0,11500.0,11500.0,0],["2025-05-19",11500.0,11500.0,11500.0,11500.0,300],["2025-05-20",11000.0,11000.0,11000.0,11000.0,400],["2025-05-21",11000.0,11000.0,11000.0,11000.0,0],["2025-05-22",11000.0,11000.0,11000.0,11000.0,0],["2025-05-23",11000.0,11000.0,11000.0,11000.0,0],["2025-05-26",11000.0,11000.0,11000.0,11000.0,0],["2025-05-27",11000.0,11000.0,11000.0,11000.0,0],["2025-05-28",11000.0,11000.0,11000.0,11000.0,0],["2025-05-29",11000.0,11000.0,11000.0,11000.0,0],["2025-05-30",11000.0,11000.0,11000.0,11000.0,0],["2025-06-02",11000.0,11000.0,11000.0,11000.0,0],["2025-06-03",11000.0,11000.0,11000.0,11000.0,0],["2025-06-04",11000.0,11000.0,11000.0,11000.0,0],["2025-06-05",11000.0,11000.0,11000.0,11000.0,0],["2025-06-06",11000.0,11000.0,11000.0,11000.0,500],["2025-06-09",11000.0,11000.0,11000.0,11000.0,0],["2025-06-10",11000.0,11000.0,11000.0,11000.0,0],["2025-06-11",11000.0,11000.0,11000.0,11000.0,0],["2025-06-12",11000.0,11000.0,11000.0,11000.0,0],["2025-06-13",11000.0,11000.0,11000.0,11000.0,0],["2025-06-16",11000.0,11000.0,11000.0,11000.0,0],["2025-06-17",11000.0,11000.0,11000.0,11000.0,0],["2025-06-18",11000.0,11000.0,11000.0,11000.0,0],["2025-06-19",11800.0,11800.0,11800.0,11800.0,400],["2025-06-20",11800.0,11800.0,11800.0,11800.0,0],["2025-06-23",11800.0,11800.0,11800.0,11800.0,0],["2025-06-24",11800.0,11800.0,11800.0,11800.0,0],["2025-06-25",11800.0,11800.0,11800.0,11800.0,0],["2025-06-26",11800.0,11800.0,11800.0,11800.0,0],["2025-06-27",11800.0,11800.0,11800.0,11800.0,0],["2025-06-30",11800.0,11800.0,11800.0,11800.0,0],["2025-07-01",11800.0,11800.0,11800.0,11800.0,0],["2025-07-02",11800.0,11800.0,11800.0,11800.0,0],["2025-07-03",11800.0,11800.0,11800.0,11800.0,0],["2025-07-04",11800.0,11800.0,11800.0,11800.0,0],["2025-07-07",12000.0,12000.0,12000.0,12000.0,100],["2025-07-08",12000.0,12000.0,12000.0,12000.0,0],["2025-07-09",12000.0,12000.0,12000.0,12000.0,300],["2025-07-10",12000.0,12000.0,12000.0,12000.0,300],["2025-07-11",12000.0,12000.0,12000.0,12000.0,0],["2025-07-14",12100.0,12200.0,12100.0,12200.0,200],["2025-07-15",12200.0,12200.0,12200.0,12200.0,0],["2025-07-16",12200.0,12200.0,12200.0,12200.0,0],["2025-07-17",12200.0,12200.0,12200.0,12200.0,0],["2025-07-18",12200.0,12200.0,12200.0,12200.0,0],["2025-07-21",12200.0,12200.0,12200.0,12200.0,0],["2025-07-22",12200.0,12200.0,12200.0,12200.0,0],["2025-07-23",12200.0,12200.0,12200.0,12200.0,0],["2025-07-24",12200.0,12200.0,12200.0,12200.0,0],["2025-07-25",12200.0,12200.0,12200.0,12200.0,0],["2025-07-28",12200.0,12200.0,12200.0,12200.0,0],["2025-07-29",12200.0,12200.0,12200.0,12200.0,0],["2025-07-30",12200.0,12200.0,12200.0,12200.0,0],["2025-07-31",12200.0,12200.0,12200.0,12200.0,0],["2025-08-01",12200.0,12200.0,12200.0,12200.0,0],["2025-08-04",12200.0,12200.0,12200.0,12200.0,0],["2025-08-05",12200.0,12200.0,12200.0,12200.0,0],["2025-08-06",12100.0,12100.0,12100.0,12100.0,200],["2025-08-07",12100.0,12100.0,12100.0,12100.0,0],["2025-08-08",12100.0,12100.0,12100.0,12100.0,0],["2025-08-11",13600.0,13600.0,13600.0,13600.0,100],["2025-08-12",13600.0,13600.0,13600.0,13600.0,3300],["2025-08-13",13300.0,13300.0,13000.0,13000.0,2100],["2025-08-14",13000.0,13000.0,13000.0,13000.0,2700],["2025-08-15",13000.0,13000.0,13000.0,13000.0,0],["2025-08-18",13000.0,13000.0,13000.0,13000.0,0],["2025-08-19",13000.0,13000.0,13000.0,13000.0,0],["2025-08-20",13000.0,13000.0,13000.0,13000.0,0],["2025-08-21",13000.0,13000.0,13000.0,13000.0,0],["2025-08-22",13000.0,13000.0,13000.0,13000.0,0],["2025-08-25",13000.0,13000.0,13000.0,13000.0,0],["2025-08-26",13000.0,13000.0,13000.0,13000.0,0],["2025-08-27",13000.0,13000.0,13000.0,13000.0,0],["2025-08-28",13000.0,13000.0,13000.0,13000.0,0],["2025-08-29",13000.0,13000.0,13000.0,13000.0,0],["2025-09-03",13000.0,13000.0,13000.0,13000.0,0],["2025-09-04",13000.0,13000.0,13000.0,13000.0,0],["2025-09-05",13000.0,13000.0,13000.0,13000.0,0],["2025-09-08",13000.0,13000.0,13000.0,13000.0,0],["2025-09-09",13000.0,13000.0,13000.0,13000.0,0],["2025-09-10",13000.0,13000.0,13000.0,13000.0,0],["2025-09-11",13000.0,13000.0,13000.0,13000.0,0],["2025-09-12",13000.0,13000.0,13000.0,13000.0,0],["2025-09-15",13000.0,13000.0,13000.0,13000.0,0],["2025-09-16",13000.0,13000.0,13000.0,13000.0,0],["2025-09-17",13000.0,13000.0,13000.0,13000.0,0],["2025-09-18",13000.0,13000.0,13000.0,13000.0,0],["2025-09-19",13000.0,13000.0,13000.0,13000.0,0],["2025-09-22",13000.0,13000.0,13000.0,13000.0,0],["2025-09-23",13000.0,13000.0,13000.0,13000.0,0],["2025-09-24",13000.0,13000.0,13000.0,13000.0,0],["2025-09-25",13000.0,13000.0,13000.0,13000.0,0],["2025-09-26",13000.0,13000.0,13000.0,13000.0,0],["2025-09-29",13000.0,13000.0,13000.0,13000.0,0],["2025-09-30",13000.0,13000.0,13000.0,13000.0,0],["2025-10-01",12000.0,12000.0,12000.0,12000.0,2100],["2025-10-02",12000.0,12000.0,12000.0,12000.0,0],["2025-10-03",12000.0,12000.0,12000.0,12000.0,0],["2025-10-06",12000.0,12000.0,12000.0,12000.0,0],["2025-10-07",12000.0,12000.0,12000.0,12000.0,0],["2025-10-08",12000.0,12000.0,12000.0,12000.0,0],["2025-10-09",12000.0,12000.0,12000.0,12000.0,0],["2025-10-10",12000.0,12000.0,12000.0,12000.0,0],["2025-10-13",12000.0,12000.0,12000.0,12000.0,0],["2025-10-14",12000.0,12000.0,12000.0,12000.0,0],["2025-10-15",12000.0,12000.0,12000.0,12000.0,0],["2025-10-16",12000.0,12000.0,12000.0,12000.0,0],["2025-10-17",12000.0,12000.0,12000.0,12000.0,0],["2025-10-20",12000.0,12000.0,12000.0,12000.0,0],["2025-10-21",12000.0,12000.0,12000.0,12000.0,0],["2025-10-22",12000.0,12000.0,12000.0,12000.0,0],["2025-10-23",12000.0,12000.0,12000.0,12000.0,0],["2025-10-24",12000.0,12000.0,12000.0,12000.0,0],["2025-10-27",12000.0,12000.0,12000.0,12000.0,0],["2025-10-28",12000.0,12000.0,12000.0,12000.0,0],["2025-10-29",12000.0,12000.0,12000.0,12000.0,0],["2025-10-30",12000.0,12000.0,12000.0,12000.0,0],["2025-10-31",12000.0,12000.0,12000.0,12000.0,0],["2025-11-03",13600.0,13600.0,13600.0,13600.0,100],["2025-11-04",13600.0,13600.0,13600.0,13600.0,0],["2025-11-05",13600.0,13600.0,13600.0,13600.0,0],["2025-11-06",13600.0,13600.0,13600.0,13600.0,0],["2025-11-07",13600.0,13600.0,13600.0,13600.0,0],["2025-11-10",13600.0,13600.0,13600.0,13600.0,0],["2025-11-11",13600.0,13600.0,13600.0,13600.0,0],["2025-11-12",13600.0,13600.0,13600.0,13600.0,0],["2025-11-13",13600.0,13600.0,13600.0,13600.0,0],["2025-11-14",13600.0,13600.0,13600.0,13600.0,0],["2025-11-17",13600.0,13600.0,13600.0,13600.0,0],["2025-11-18",13600.0,13600.0,13600.0,13600.0,0],["2025-11-19",13600.0,13600.0,13600.0,13600.0,0],["2025-11-20",13600.0,13600.0,13600.0,13600.0,0],["2025-11-21",13600.0,13600.0,13600.0,13600.0,0],["2025-11-24",13600.0,13600.0,13600.0,13600.0,0],["2025-11-25",13600.0,13600.0,13600.0,13600.0,0],["2025-11-26",13000.0,13000.0,13000.0,13000.0,100],["2025-11-27",13000.0,13000.0,13000.0,13000.0,0],["2025-11-28",13000.0,13000.0,13000.0,13000.0,0],["2025-12-01",13000.0,13000.0,13000.0,13000.0,0],["2025-12-02",13000.0,13000.0,13000.0,13000.0,0],["2025-12-03",13000.0,13000.0,13000.0,13000.0,0],["2025-12-04",13000.0,13000.0,13000.0,13000.0,0],["2025-12-05",13000.0,13000.0,13000.0,13000.0,0],["2025-12-08",13000.0,13000.0,13000.0,13000.0,0],["2025-12-09",13000.0,13000.0,13000.0,13000.0,0],["2025-12-10",13000.0,13000.0,13000.0,13000.0,0],["2025-12-11",13000.0,13000.0,13000.0,13000.0,0],["2025-12-12",14000.0,14800.0,14000.0,14800.0,6000],["2025-12-15",16800.0,16800.0,16600.0,16600.0,5300],["2025-12-16",16800.0,16800.0,16800.0,16800.0,0],["2025-12-17",17100.0,19200.0,14500.0,14500.0,26000],["2025-12-18",16200.0,21800.0,16200.0,20000.0,50700],["2025-12-19",18400.0,18400.0,18400.0,18400.0,3148500],["2025-12-22",17800.0,21100.0,15700.0,15700.0,273200],["2025-12-23",15600.0,15600.0,15600.0,15600.0,600],["2025-12-24",13500.0,13600.0,13300.0,13500.0,4800],["2025-12-25",13500.0,13600.0,13500.0,13600.0,400],["2025-12-26",13500.0,13500.0,13500.0,13500.0,400],["2025-12-29",13500.0,13500.0,13500.0,13500.0,3503000],["2025-12-30",13500.0,13500.0,13500.0,13500.0,200],["2025-12-31",13500.0,13500.0,13500.0,13500.0,2000],["2026-01-05",13500.0,13500.0,13500.0,13500.0,0],["2026-01-06",13500.0,13500.0,13500.0,13500.0,0],["2026-01-07",13500.0,13500.0,13500.0,13500.0,0],["2026-01-08",15000.0,15000.0,13200.0,13200.0,3507200],["2026-01-09",13000.0,13000.0,13000.0,13000.0,400],["2026-01-12",13000.0,13000.0,13000.0,13000.0,1000],["2026-01-13",12000.0,12000.0,12000.0,12000.0,2700],["2026-01-14",12000.0,12000.0,12000.0,12000.0,0],["2026-01-15",12000.0,12000.0,12000.0,12000.0,0],["2026-01-16",12000.0,12000.0,12000.0,12000.0,0],["2026-01-19",12000.0,12000.0,12000.0,12000.0,0],["2026-01-20",12000.0,12000.0,12000.0,12000.0,0],["2026-01-21",12000.0,12000.0,12000.0,12000.0,500],["2026-01-22",12000.0,12000.0,12000.0,12000.0,0],["2026-01-23",12000.0,12000.0,12000.0,12000.0,0],["2026-01-26",13000.0,13000.0,13000.0,13000.0,100],["2026-01-27",13000.0,13000.0,13000.0,13000.0,0],["2026-01-28",13000.0,13000.0,13000.0,13000.0,0],["2026-01-29",13000.0,13000.0,13000.0,13000.0,0],["2026-01-30",13000.0,13000.0,13000.0,13000.0,0],["2026-02-02",13000.0,13000.0,13000.0,13000.0,0],["2026-02-03",13000.0,13000.0,13000.0,13000.0,0],["2026-02-04",13000.0,13000.0,13000.0,13000.0,0],["2026-02-05",13000.0,13000.0,13000.0,13000.0,0],["2026-02-06",13000.0,13000.0,13000.0,13000.0,0],["2026-02-09",13000.0,13000.0,13000.0,13000.0,0],["2026-02-10",13000.0,13000.0,13000.0,13000.0,0],["2026-02-11",12000.0,12000.0,12000.0,12000.0,100],["2026-02-12",12000.0,12000.0,12000.0,12000.0,0],["2026-02-13",12000.0,12000.0,12000.0,12000.0,0],["2026-02-23",12000.0,12000.0,12000.0,12000.0,0],["2026-02-24",12000.0,12000.0,12000.0,12000.0,1000],["2026-02-25",12000.0,12000.0,12000.0,12000.0,0],["2026-02-26",12200.0,12200.0,12200.0,12200.0,100],["2026-02-27",12200.0,12200.0,12200.0,12200.0,0],["2026-03-02",12000.0,12000.0,12000.0,12000.0,100],["2026-03-03",12000.0,12000.0,12000.0,12000.0,0],["2026-03-04",12000.0,12000.0,12000.0,12000.0,0],["2026-03-05",12000.0,12000.0,12000.0,12000.0,1400],["2026-03-06",12500.0,12500.0,12500.0,12500.0,500],["2026-03-09",12500.0,12500.0,12500.0,12500.0,0],["2026-03-10",12500.0,12500.0,12500.0,12500.0,200],["2026-03-11",12500.0,12700.0,12500.0,12700.0,700],["2026-03-12",12600.0,12600.0,12600.0,12600.0,0],["2026-03-13",12600.0,12600.0,12600.0,12600.0,0],["2026-03-16",12600.0,12600.0,12600.0,12600.0,0],["2026-03-17",14000.0,14200.0,14000.0,14200.0,1000],["2026-03-18",14100.0,14100.0,14100.0,14100.0,0],["2026-03-19",14100.0,14100.0,14100.0,14100.0,0],["2026-03-20",12000.0,12800.0,12000.0,12100.0,1800],["2026-03-23",12300.0,12300.0,12300.0,12300.0,0],["2026-03-24",12300.0,12300.0,12300.0,12300.0,0],["2026-03-25",12300.0,12300.0,12300.0,12300.0,0],["2026-03-26",12300.0,12300.0,12300.0,12300.0,0],["2026-03-27",12300.0,12300.0,12300.0,12300.0,0],["2026-03-30",12300.0,12300.0,12300.0,12300.0,0],["2026-03-31",12300.0,12300.0,12300.0,12300.0,0],["2026-04-01",12300.0,12300.0,12300.0,12300.0,0],["2026-04-02",12100.0,12100.0,12100.0,12100.0,100],["2026-04-03",12100.0,12100.0,12100.0,12100.0,0],["2026-04-06",12100.0,12100.0,12100.0,12100.0,0],["2026-04-07",12100.0,12100.0,12100.0,12100.0,0],["2026-04-08",12100.0,12100.0,12100.0,12100.0,0],["2026-04-09",12100.0,12100.0,12100.0,12100.0,0],["2026-04-10",12800.0,12800.0,12800.0,12800.0,200],["2026-04-13",12800.0,12800.0,12800.0,12800.0,0],["2026-04-14",12800.0,12800.0,12800.0,12800.0,0],["2026-04-15",12000.0,12000.0,12000.0,12000.0,100],["2026-04-16",12000.0,12000.0,12000.0,12000.0,0],["2026-04-17",12000.0,12000.0,12000.0,12000.0,0],["2026-04-20",12000.0,12000.0,12000.0,12000.0,0],["2026-04-21",12000.0,12000.0,12000.0,12000.0,0],["2026-04-22",12000.0,12000.0,12000.0,12000.0,0],["2026-04-23",12000.0,12000.0,12000.0,12000.0,0],["2026-04-24",12000.0,12000.0,12000.0,12000.0,0],["2026-04-28",12000.0,12000.0,12000.0,12000.0,0],["2026-04-29",12000.0,12000.0,12000.0,12000.0,0],["2026-05-04",12000.0,12000.0,12000.0,12000.0,0],["2026-05-05",12000.0,12000.0,12000.0,12000.0,0],["2026-05-06",12000.0,12000.0,12000.0,12000.0,0],["2026-05-07",12800.0,12800.0,12800.0,12800.0,100],["2026-05-08",12800.0,12800.0,12800.0,12800.0,0],["2026-05-11",12800.0,12800.0,12800.0,12800.0,0],["2026-05-12",12800.0,12800.0,12800.0,12800.0,0],["2026-05-13",12800.0,12800.0,12800.0,12800.0,0],["2026-05-14",12800.0,12800.0,12800.0,12800.0,0],["2026-05-15",12800.0,12800.0,12800.0,12800.0,0],["2026-05-18",12800.0,12800.0,12800.0,12800.0,0],["2026-05-19",12800.0,12800.0,12800.0,12800.0,0],["2026-05-20",12800.0,12800.0,12800.0,12800.0,0],["2026-05-21",12800.0,12800.0,12800.0,12800.0,0],["2026-05-22",12800.0,12800.0,12800.0,12800.0,0],["2026-05-25",12800.0,12800.0,12800.0,12800.0,0],["2026-05-26",12800.0,12800.0,12800.0,12800.0,0],["2026-05-27",12800.0,12800.0,12800.0,12800.0,0],["2026-05-28",12800.0,12800.0,12800.0,12800.0,0],["2026-05-29",12800.0,12800.0,12800.0,12800.0,0],["2026-06-01",12800.0,12800.0,12800.0,12800.0,0],["2026-06-02",12800.0,12800.0,12800.0,12800.0,0],["2026-06-03",12800.0,12800.0,12800.0,12800.0,0],["2026-06-04",12800.0,12800.0,12800.0,12800.0,0],["2026-06-05",12800.0,12800.0,12800.0,12800.0,0],["2026-06-08",12800.0,12800.0,12800.0,12800.0,0],["2026-06-09",12800.0,12800.0,12800.0,12800.0,0],["2026-06-10",12800.0,12800.0,12800.0,12800.0,0],["2026-06-11",12800.0,12800.0,12800.0,12800.0,0],["2026-06-12",12800.0,12800.0,12800.0,12800.0,0],["2026-06-15",12800.0,12800.0,12800.0,12800.0,0],["2026-06-16",12800.0,12800.0,12800.0,12800.0,0],["2026-06-17",12800.0,12800.0,12800.0,12800.0,0],["2026-06-18",12800.0,12800.0,12800.0,12800.0,0],["2026-06-19",12800.0,12800.0,12800.0,12800.0,0],["2026-06-22",12800.0,12800.0,12800.0,12800.0,0],["2026-06-23",12800.0,12800.0,12800.0,12800.0,0],["2026-06-24",12800.0,12800.0,12800.0,12800.0,0],["2026-06-25",12800.0,12800.0,12800.0,12800.0,0],["2026-06-26",12800.0,12800.0,12800.0,12800.0,0],["2026-06-29",12800.0,12800.0,12800.0,12800.0,1700],["2026-06-30",12800.0,12800.0,12800.0,12800.0,0],["2026-07-01",12800.0,12800.0,12800.0,12800.0,0],["2026-07-02",12800.0,12800.0,12800.0,12800.0,0],["2026-07-03",12800.0,12800.0,12800.0,12800.0,0],["2026-07-06",12800.0,12800.0,12800.0,12800.0,0],["2026-07-07",12800.0,12800.0,12800.0,12800.0,0],["2026-07-08",12800.0,12800.0,12800.0,12800.0,0],["2026-07-09",12800.0,12800.0,12800.0,12800.0,0],["2026-07-10",12800.0,12800.0,12800.0,12800.0,0],["2026-07-13",12800.0,12800.0,12800.0,12800.0,0],["2026-07-14",12800.0,12800.0,12800.0,12800.0,0],["2026-07-15",12000.0,12000.0,10900.0,10900.0,1713800],["2026-07-16",11700.0,11700.0,11700.0,11700.0,0],["2026-07-17",11700.0,11700.0,11700.0,11700.0,0],["2026-07-20",11700.0,11700.0,11700.0,11700.0,0],["2026-07-21",11700.0,11700.0,11700.0,11700.0,0],["2026-07-22",11700.0,11700.0,11700.0,11700.0,0],["2026-07-23",11700.0,11700.0,11700.0,11700.0,0],["2026-07-24",11700.0,11700.0,11700.0,11700.0,0],["2026-07-27",11700.0,11700.0,11700.0,11700.0,0],["2026-07-28",12000.0,12000.0,12000.0,12000.0,700],["2026-07-29",12000.0,12000.0,12000.0,12000.0,0],["2026-07-30",12000.0,12100.0,11800.0,12000.0,8400],["2026-07-31",12000.0,12000.0,12000.0,12000.0,0],["2026-08-03",12000.0,12000.0,12000.0,12000.0,0],["2026-08-04",12000.0,12000.0,12000.0,12000.0,0],["2026-08-05",12000.0,12000.0,12000.0,12000.0,0],["2026-08-06",12000.0,12000.0,12000.0,12000.0,0],["2026-08-07",12000.0,12000.0,12000.0,12000.0,0],["2026-08-10",12000.0,12000.0,12000.0,12000.0,0],["2026-08-11",12000.0,12000.0,12000.0,12000.0,0],["2026-08-12",12000.0,12000.0,12000.0,12000.0,0],["2026-08-13",12000.0,12000.0,12000.0,12000.0,0],["2026-08-14",12000.0,12000.0,12000.0,12000.0,0],["2026-08-17",12000.0,12000.0,12000.0,12000.0,0],["2026-08-18",12000.0,12000.0,12000.0,12000.0,0],["2026-08-19",12000.0,12000.0,12000.0,12000.0,0],["2026-08-20",11900.0,11900.0,11900.0,11900.0,1600],["2026-08-21",11900.0,11900.0,11900.0,11900.0,0],["2026-08-24",11900.0,11900.0,11900.0,11900.0,0],["2026-08-25",11900.0,11900.0,11900.0,11900.0,0],["2026-08-26",11900.0,11900.0,11900.0,11900.0,0],["2026-08-27",11900.0,11900.0,11900.0,11900.0,0],["2026-08-28",11900.0,11900.0,11900.0,11900.0,0],["2026-09-03",11900.0,11900.0,11900.0,11900.0,0],["2026-09-04",11900.0,11900.0,11900.0,11900.0,0],["2026-09-07",11900.0,11900.0,11900.0,11900.0,0],["2026-09-08",11900.0,11900.0,11900.0,11900.0,0],["2026-09-09",11900.0,11900.0,11900.0,11900.0,0],["2026-09-10",11900.0,11900.0,11900.0,11900.0,0],["2026-09-11",11900.0,11900.0,11900.0,11900.0,0],["2026-09-14",11900.0,11900.0,11900.0,11900.0,0],["2026-09-15",11900.0,11900.0,11900.0,11900.0,0],["2026-09-16",11900.0,11900.0,11900.0,11900.0,0],["2026-09-17",11900.0,11900.0,11900.0,11900.0,0],["2026-09-18",11900.0,11900.0,11900.0,11900.0,1200],["2026-09-21",11900.0,11900.0,11900.0,11900.0,0],["2026-09-22",13000.0,13000.0,13000.0,13000.0,1200],["2026-09-23",13000.0,13000.0,13000.0,13000.0,0],["2026-09-24",13000.0,13000.0,13000.0,13000.0,0],["2026-09-25",13000.0,13000.0,13000.0,13000.0,0],["2026-09-28",13000.0,13000.0,13000.0,13000.0,0],["2026-09-29",13000.0,13000.0,13000.0,13000.0,0],["2026-09-30",13000.0,13000.0,13000.0,13000.0,0],["2026-10-01",13000.0,13000.0,13000.0,13000.0,0],["2026-10-02",13000.0,13000.0,13000.0,13000.0,0],["2026-10-05",13000.0,13000.0,13000.0,13000.0,0],["2026-10-06",13000.0,13000.0,13000.0,13000.0,0],["2026-10-07",13000.0,13000.0,13000.0,13000.0,0],["2026-10-08",13000.0,13000.0,13000.0,13000.0,0],["2026-10-09",13000.0,13000.0,13000.0,13000.0,0],["2026-10-12",13000.0,13000.0,13000.0,13000.0,0]]}