{"sym":"DTI","index":false,"bars":[["2018-01-05",10812.76,10812.76,10812.76,10812.76,0],["2018-01-08",10812.76,10812.76,10812.76,10812.76,0],["2018-01-09",10812.76,10812.76,10812.76,10812.76,0],["2018-01-10",10812.76,10812.76,10812.76,10812.76,0],["2018-01-11",10812.76,10812.76,10812.76,10812.76,0],["2018-01-12",10812.76,10812.76,10812.76,10812.76,0],["2018-01-15",10812.76,10812.76,10812.76,10812.76,0],["2018-01-16",10812.76,10812.76,10812.76,10812.76,0],["2018-01-17",10812.76,10812.76,10812.76,10812.76,0],["2018-01-18",10812.76,12542.8,10812.76,12542.8,2500],["2018-01-19",11677.78,11677.78,11158.77,11158.77,2200],["2018-01-22",11158.77,11158.77,11158.77,11158.77,2000],["2018-01-23",11245.27,11245.27,11245.27,11245.27,1500],["2018-01-24",11245.27,11245.27,11245.27,11245.27,2000],["2018-01-25",11158.77,11158.77,11158.77,11158.77,1500],["2018-01-26",11245.27,11245.27,11245.27,11245.27,2000],["2018-01-29",11245.27,11245.27,11245.27,11245.27,2000],["2018-01-30",11158.77,11158.77,11158.77,11158.77,1800],["2018-01-31",11158.77,11158.77,11158.77,11158.77,2200],["2018-02-01",11072.27,11072.27,11072.27,11072.27,2000],["2018-02-02",11158.77,11158.77,11158.77,11158.77,2000],["2018-02-05",11158.77,11158.77,11158.77,11158.77,2200],["2018-02-06",11072.27,11072.27,11072.27,11072.27,1800],["2018-02-07",11158.77,11158.77,11158.77,11158.77,2000],["2018-02-08",11331.78,11331.78,11331.78,11331.78,1000],["2018-02-09",11331.78,11331.78,11331.78,11331.78,2000],["2018-02-12",11245.27,11245.27,11245.27,11245.27,1900],["2018-02-13",11245.27,11245.27,11245.27,11245.27,0],["2018-02-21",11331.78,11331.78,11331.78,11331.78,2000],["2018-02-22",11331.78,11331.78,11331.78,11331.78,2000],["2018-02-23",11331.78,11331.78,11331.78,11331.78,1800],["2018-02-26",11245.27,11245.27,11245.27,11245.27,2000],["2018-02-27",11245.27,11245.27,11245.27,11245.27,0],["2018-02-28",11331.78,11331.78,11331.78,11331.78,5000],["2018-03-01",11331.78,11331.78,11331.78,11331.78,1500],["2018-03-02",11331.78,11331.78,11331.78,11331.78,1100],["2018-03-05",11331.78,11331.78,11331.78,11331.78,2000],["2018-03-06",11331.78,11331.78,11331.78,11331.78,1700],["2018-03-07",11245.27,11245.27,11245.27,11245.27,2000],["2018-03-08",11245.27,11245.27,11245.27,11245.27,1100],["2018-03-09",11245.27,11245.27,11245.27,11245.27,0],["2018-03-12",11245.27,11245.27,11245.27,11245.27,2000],["2018-03-13",11245.27,11245.27,11245.27,11245.27,1800],["2018-03-14",11245.27,11245.27,11245.27,11245.27,1900],["2018-03-15",11245.27,11245.27,11158.77,11158.77,1300],["2018-03-16",11245.27,11245.27,11245.27,11245.27,1800],["2018-03-19",11245.27,11245.27,11245.27,11245.27,1300],["2018-03-20",11245.27,11245.27,11245.27,11245.27,1700],["2018-03-21",11245.27,11245.27,11245.27,11245.27,0],["2018-03-22",11245.27,11245.27,11245.27,11245.27,1300],["2018-03-23",11245.27,11245.27,11245.27,11245.27,1500],["2018-03-26",11245.27,11245.27,11245.27,11245.27,1800],["2018-03-27",11245.27,11245.27,11245.27,11245.27,1500],["2018-03-28",11245.27,11245.27,11245.27,11245.27,1900],["2018-03-29",11158.77,11158.77,11158.77,11158.77,2200],["2018-03-30",11158.77,11158.77,11158.77,11158.77,0],["2018-04-02",11158.77,11158.77,11158.77,11158.77,0],["2018-04-03",11158.77,11158.77,11158.77,11158.77,0],["2018-04-04",11245.27,11245.27,11245.27,11245.27,1800],["2018-04-05",11418.28,11418.28,11418.28,11418.28,100],["2018-04-06",11158.77,11158.77,11158.77,11158.77,100],["2018-04-09",10553.26,10553.26,10553.26,10553.26,200],["2018-04-10",10639.76,10639.76,10639.76,10639.76,200],["2018-04-11",10726.26,10726.26,10466.75,10726.26,400],["2018-04-12",12196.8,12196.8,12023.79,12023.79,1800],["2018-04-13",10899.26,11072.27,10899.26,11072.27,1900],["2018-04-16",10466.75,10466.75,10466.75,10466.75,100],["2018-04-17",10466.75,10466.75,10466.75,10466.75,0],["2018-04-18",10466.75,10466.75,10466.75,10466.75,0],["2018-04-19",10466.75,10466.75,10466.75,10466.75,0],["2018-04-20",10293.75,10553.26,10207.25,10553.26,5100],["2018-04-23",10207.25,11764.29,10207.25,11764.29,14600],["2018-04-24",10985.77,12369.8,10985.77,12369.8,19900],["2018-04-26",11677.78,12802.31,11677.78,12802.31,16500],["2018-04-27",12110.29,12715.81,12023.79,12023.79,16000],["2018-05-02",11072.27,11072.27,10639.76,10726.26,16200],["2018-05-03",10899.26,11072.27,10293.75,10293.75,15300],["2018-05-04",10726.26,11418.28,10726.26,11418.28,10700],["2018-05-07",10812.76,12369.8,10726.26,12369.8,12300],["2018-05-08",11158.77,11158.77,11158.77,11158.77,100],["2018-05-09",11072.27,12802.31,11072.27,12802.31,9800],["2018-05-10",11677.78,13580.83,11677.78,13580.83,14200],["2018-05-11",10985.77,11937.29,10985.77,11937.29,13600],["2018-05-14",10899.26,11245.27,10899.26,11245.27,4200],["2018-05-15",10899.26,11158.77,10899.26,11158.77,4700],["2018-05-16",11072.27,11418.28,10985.77,11418.28,9300],["2018-05-17",10899.26,11937.29,10899.26,11937.29,15100],["2018-05-18",11158.77,13061.82,11072.27,13061.82,23000],["2018-05-21",11331.78,13321.32,11331.78,13321.32,17500],["2018-05-22",11677.78,14272.85,11072.27,12888.81,17700],["2018-05-23",11677.78,12283.3,11677.78,12283.3,10200],["2018-05-24",11677.78,12110.29,11677.78,11850.79,7700],["2018-05-25",11764.29,12369.8,11764.29,11850.79,12400],["2018-05-28",11764.29,12542.8,11764.29,12023.79,15000],["2018-05-29",11764.29,12023.79,11764.29,12023.79,8300],["2018-05-30",11158.77,12023.79,11158.77,12023.79,7600],["2018-05-31",11764.29,13321.32,11764.29,13321.32,12900],["2018-06-01",11331.78,14359.35,11331.78,14359.35,17000],["2018-06-04",11677.78,11677.78,11677.78,11677.78,200],["2018-06-05",11677.78,11677.78,11677.78,11677.78,0],["2018-06-06",10899.26,10899.26,10899.26,10899.26,600],["2018-06-07",10899.26,10899.26,10899.26,10899.26,0],["2018-06-08",10899.26,10899.26,10899.26,10899.26,0],["2018-06-11",10466.75,10466.75,10466.75,10466.75,100],["2018-06-12",10466.75,10466.75,10466.75,10466.75,0],["2018-06-13",10466.75,10466.75,10466.75,10466.75,0],["2018-06-14",10034.24,10034.24,10034.24,10034.24,100],["2018-06-15",10034.24,10034.24,10034.24,10034.24,0],["2018-06-18",10034.24,10034.24,10034.24,10034.24,0],["2018-06-19",9947.74,9947.74,9947.74,9947.74,100],["2018-06-20",9947.74,9947.74,9947.74,9947.74,0],["2018-06-21",9947.74,9947.74,9947.74,9947.74,0],["2018-06-22",9947.74,9947.74,9947.74,9947.74,0],["2018-06-25",9947.74,9947.74,9947.74,9947.74,0],["2018-06-26",9947.74,9947.74,9947.74,9947.74,0],["2018-06-27",9947.74,9947.74,9947.74,9947.74,0],["2018-06-28",9947.74,9947.74,9947.74,9947.74,0],["2018-06-29",9515.23,10120.75,9515.23,9515.23,3300],["2018-07-02",9861.24,9861.24,9861.24,9861.24,0],["2018-07-03",9861.24,9861.24,9861.24,9861.24,0],["2018-07-04",9861.24,9861.24,9861.24,9861.24,0],["2018-07-05",9861.24,9861.24,9861.24,9861.24,0],["2018-07-06",9861.24,9861.24,9861.24,9861.24,0],["2018-07-09",9861.24,9861.24,9861.24,9861.24,0],["2018-07-10",9861.24,9861.24,9861.24,9861.24,0],["2018-07-11",9861.24,9861.24,9861.24,9861.24,0],["2018-07-12",9861.24,9861.24,9861.24,9861.24,0],["2018-07-13",9861.24,9861.24,9861.24,9861.24,0],["2018-07-16",9861.24,9861.24,9861.24,9861.24,0],["2018-07-17",9861.24,9861.24,9861.24,9861.24,0],["2018-07-18",10380.25,10380.25,10380.25,10380.25,900],["2018-07-19",10380.25,10380.25,10380.25,10380.25,0],["2018-07-20",10380.25,10380.25,10380.25,10380.25,0],["2018-07-23",10380.25,10380.25,10380.25,10380.25,0],["2018-07-24",10380.25,10380.25,10380.25,10380.25,0],["2018-07-25",11937.29,11937.29,11937.29,11937.29,100],["2018-07-26",11937.29,11937.29,11937.29,11937.29,0],["2018-07-27",11072.27,12023.79,10985.77,12023.79,2900],["2018-07-30",9688.24,11764.29,9688.24,11764.29,4700],["2018-07-31",10899.26,11937.29,10899.26,11937.29,2400],["2018-08-01",11677.78,11677.78,10639.76,11677.78,1100],["2018-08-02",12023.79,12975.32,12023.79,12975.32,3100],["2018-08-03",12802.31,12802.31,11072.27,12110.29,2700],["2018-08-06",11937.29,11937.29,11937.29,11937.29,200],["2018-08-07",12110.29,12110.29,12110.29,12110.29,200],["2018-08-08",11072.27,13321.32,11072.27,11158.77,4800],["2018-08-09",10899.26,10899.26,10899.26,10899.26,1800],["2018-08-10",11418.28,11418.28,11418.28,11418.28,900],["2018-08-13",10985.77,11504.78,10985.77,11504.78,2100],["2018-08-14",11418.28,11418.28,10553.26,10553.26,2700],["2018-08-15",10380.25,10380.25,10380.25,10380.25,1200],["2018-08-16",10380.25,10726.26,10380.25,10726.26,900],["2018-08-17",11850.79,11850.79,11850.79,11850.79,100],["2018-08-20",10553.26,10553.26,10553.26,10553.26,800],["2018-08-21",10380.25,10553.26,10380.25,10466.75,5000],["2018-08-22",10380.25,11418.28,10380.25,11418.28,3400],["2018-08-23",10726.26,10726.26,10726.26,10726.26,900],["2018-08-24",10899.26,10899.26,10899.26,10899.26,700],["2018-08-27",10899.26,10899.26,10899.26,10899.26,500],["2018-08-28",10380.25,10380.25,10380.25,10380.25,1000],["2018-08-29",10380.25,10380.25,10380.25,10380.25,1700],["2018-08-30",10293.75,10293.75,10293.75,10293.75,200],["2018-08-31",10293.75,10293.75,10293.75,10293.75,0],["2018-09-04",10120.75,10293.75,10120.75,10293.75,1300],["2018-09-05",10034.24,10034.24,10034.24,10034.24,200],["2018-09-06",10034.24,10034.24,10034.24,10034.24,0],["2018-09-07",9688.24,9688.24,9688.24,9688.24,200],["2018-09-10",9428.73,9428.73,9428.73,9428.73,100],["2018-09-11",10812.76,10812.76,10812.76,10812.76,100],["2018-09-12",12283.3,12283.3,12283.3,12283.3,100],["2018-09-13",12283.3,12283.3,12283.3,12283.3,0],["2018-09-14",14013.34,14013.34,14013.34,14013.34,100],["2018-09-17",16002.89,16002.89,16002.89,16002.89,100],["2018-09-18",16002.89,16002.89,16002.89,16002.89,0],["2018-09-19",18251.94,18251.94,18251.94,18251.94,100],["2018-09-20",20154.99,20154.99,20154.99,20154.99,100],["2018-09-21",20154.99,20154.99,20154.99,20154.99,0],["2018-09-24",20154.99,20154.99,20154.99,20154.99,0],["2018-09-25",20154.99,20154.99,20154.99,20154.99,0],["2018-09-26",20154.99,20154.99,20154.99,20154.99,0],["2018-09-27",20154.99,20154.99,20154.99,20154.99,0],["2018-09-28",20154.99,20154.99,20154.99,20154.99,0],["2018-10-01",20154.99,20154.99,20154.99,20154.99,0],["2018-10-02",20154.99,20154.99,20154.99,20154.99,0],["2018-10-03",20154.99,20154.99,20154.99,20154.99,0],["2018-10-04",20154.99,20154.99,20154.99,20154.99,0],["2018-10-05",20154.99,20154.99,20154.99,20154.99,0],["2018-10-08",20154.99,20154.99,20154.99,20154.99,0],["2018-10-09",20154.99,20154.99,20154.99,20154.99,0],["2018-10-10",20154.99,20154.99,20154.99,20154.99,0],["2018-10-11",20154.99,20154.99,20154.99,20154.99,0],["2018-10-12",20154.99,20154.99,20154.99,20154.99,0],["2018-10-15",20154.99,20154.99,20154.99,20154.99,0],["2018-10-16",20154.99,20154.99,20154.99,20154.99,0],["2018-10-17",20154.99,20154.99,20154.99,20154.99,0],["2018-10-18",20154.99,20154.99,20154.99,20154.99,0],["2018-10-19",20154.99,20154.99,20154.99,20154.99,0],["2018-10-22",20154.99,20154.99,20154.99,20154.99,0],["2018-10-23",20154.99,20154.99,20154.99,20154.99,0],["2018-10-24",20154.99,20154.99,20154.99,20154.99,0],["2018-10-25",20154.99,20154.99,20154.99,20154.99,0],["2018-10-26",20154.99,20154.99,20154.99,20154.99,0],["2018-10-29",20154.99,20154.99,20154.99,20154.99,0],["2018-10-30",20154.99,20154.99,20154.99,20154.99,0],["2018-10-31",20154.99,20154.99,20154.99,20154.99,0],["2018-11-01",20154.99,20154.99,20154.99,20154.99,0],["2018-11-02",20154.99,20154.99,20154.99,20154.99,0],["2018-11-05",20154.99,20154.99,20154.99,20154.99,0],["2018-11-06",20154.99,20154.99,20154.99,20154.99,0],["2018-11-07",20154.99,20154.99,20154.99,20154.99,0],["2018-11-08",20154.99,20154.99,20154.99,20154.99,0],["2018-11-09",20154.99,20154.99,20154.99,20154.99,0],["2018-11-12",20154.99,20154.99,20154.99,20154.99,0],["2018-11-13",20154.99,20154.99,20154.99,20154.99,0],["2018-11-14",20154.99,20154.99,20154.99,20154.99,0],["2018-11-15",20154.99,20154.99,20154.99,20154.99,0],["2018-11-16",20154.99,20154.99,20154.99,20154.99,0],["2018-11-19",20154.99,20154.99,20154.99,20154.99,0],["2018-11-20",20154.99,20154.99,20154.99,20154.99,0],["2018-11-21",20154.99,20154.99,20154.99,20154.99,0],["2018-11-22",20154.99,20154.99,20154.99,20154.99,0],["2018-11-23",20154.99,20154.99,20154.99,20154.99,0],["2018-11-26",20154.99,20154.99,20154.99,20154.99,0],["2018-11-27",20154.99,20154.99,20154.99,20154.99,0],["2018-11-28",20154.99,20154.99,20154.99,20154.99,0],["2018-11-29",20154.99,20154.99,20154.99,20154.99,0],["2018-11-30",20154.99,20154.99,20154.99,20154.99,0],["2018-12-03",20154.99,20154.99,20154.99,20154.99,0],["2018-12-04",20154.99,20154.99,20154.99,20154.99,0],["2018-12-05",20154.99,20154.99,20154.99,20154.99,0],["2018-12-06",20154.99,20154.99,20154.99,20154.99,0],["2018-12-07",20154.99,20154.99,20154.99,20154.99,0],["2018-12-10",20154.99,20154.99,20154.99,20154.99,0],["2018-12-11",20154.99,20154.99,20154.99,20154.99,0],["2018-12-12",20154.99,20154.99,20154.99,20154.99,0],["2018-12-13",20154.99,20154.99,20154.99,20154.99,0],["2018-12-14",20154.99,20154.99,20154.99,20154.99,0],["2018-12-17",20154.99,20154.99,20154.99,20154.99,0],["2018-12-18",20154.99,20154.99,20154.99,20154.99,0],["2018-12-19",20154.99,20154.99,20154.99,20154.99,0],["2018-12-20",20154.99,20154.99,20154.99,20154.99,0],["2018-12-21",20154.99,20154.99,20154.99,20154.99,0],["2018-12-24",20154.99,20154.99,20154.99,20154.99,0],["2018-12-25",20154.99,20154.99,20154.99,20154.99,0],["2018-12-26",20154.99,20154.99,20154.99,20154.99,0],["2018-12-27",20154.99,20154.99,20154.99,20154.99,0],["2018-12-28",20154.99,20154.99,20154.99,20154.99,0],["2019-01-02",20154.99,20154.99,20154.99,20154.99,0],["2019-01-03",20154.99,20154.99,20154.99,20154.99,0],["2019-01-04",20154.99,20154.99,20154.99,20154.99,0],["2019-01-07",20154.99,20154.99,20154.99,20154.99,0],["2019-01-08",20154.99,20154.99,20154.99,20154.99,0],["2019-01-09",20154.99,20154.99,20154.99,20154.99,0],["2019-01-10",20154.99,20154.99,20154.99,20154.99,0],["2019-01-11",20154.99,20154.99,20154.99,20154.99,0],["2019-01-14",20154.99,20154.99,20154.99,20154.99,0],["2019-01-15",20154.99,20154.99,20154.99,20154.99,0],["2019-01-16",20154.99,20154.99,20154.99,20154.99,0],["2019-01-17",20154.99,20154.99,20154.99,20154.99,0],["2019-01-18",20154.99,20154.99,20154.99,20154.99,0],["2019-01-21",20154.99,20154.99,20154.99,20154.99,0],["2019-01-22",20154.99,20154.99,20154.99,20154.99,0],["2019-01-23",20154.99,20154.99,20154.99,20154.99,0],["2019-01-24",20154.99,20154.99,20154.99,20154.99,0],["2019-01-25",20154.99,20154.99,20154.99,20154.99,0],["2019-01-28",20154.99,20154.99,20154.99,20154.99,0],["2019-01-29",20154.99,20154.99,20154.99,20154.99,0],["2019-01-30",20154.99,20154.99,20154.99,20154.99,0],["2019-01-31",20154.99,20154.99,20154.99,20154.99,0],["2019-02-01",20154.99,20154.99,20154.99,20154.99,0],["2019-02-11",20154.99,20154.99,20154.99,20154.99,0],["2019-02-12",20154.99,20154.99,20154.99,20154.99,0],["2019-02-13",20154.99,20154.99,20154.99,20154.99,0],["2019-02-14",20154.99,20154.99,20154.99,20154.99,0],["2019-02-15",20154.99,20154.99,20154.99,20154.99,0],["2019-02-18",20154.99,20154.99,20154.99,20154.99,0],["2019-02-19",20154.99,20154.99,20154.99,20154.99,0],["2019-02-20",20154.99,20154.99,20154.99,20154.99,0],["2019-02-21",20154.99,20154.99,20154.99,20154.99,0],["2019-02-22",20154.99,20154.99,20154.99,20154.99,0],["2019-02-25",20154.99,20154.99,20154.99,20154.99,0],["2019-02-26",20154.99,20154.99,20154.99,20154.99,0],["2019-02-27",20154.99,20154.99,20154.99,20154.99,0],["2019-02-28",20154.99,20154.99,20154.99,20154.99,0],["2019-03-01",20154.99,20154.99,20154.99,20154.99,0],["2019-03-04",20154.99,20154.99,20154.99,20154.99,0],["2019-03-05",20154.99,20154.99,20154.99,20154.99,0],["2019-03-06",20154.99,20154.99,20154.99,20154.99,0],["2019-03-07",20154.99,20154.99,20154.99,20154.99,0],["2019-03-08",20154.99,20154.99,20154.99,20154.99,0],["2019-03-11",20154.99,20154.99,20154.99,20154.99,0],["2019-03-12",20154.99,20154.99,20154.99,20154.99,0],["2019-03-13",20154.99,20154.99,20154.99,20154.99,0],["2019-03-14",20154.99,20154.99,20154.99,20154.99,0],["2019-03-15",20154.99,20154.99,20154.99,20154.99,0],["2019-03-18",20154.99,20154.99,20154.99,20154.99,0],["2019-03-19",20154.99,20154.99,20154.99,20154.99,0],["2019-03-20",20154.99,20154.99,20154.99,20154.99,0],["2019-03-21",20154.99,20154.99,20154.99,20154.99,0],["2019-03-22",20154.99,20154.99,20154.99,20154.99,0],["2019-03-25",20154.99,20154.99,20154.99,20154.99,0],["2019-03-26",20154.99,20154.99,20154.99,20154.99,0],["2019-03-27",20154.99,20154.99,20154.99,20154.99,0],["2019-03-28",20154.99,20154.99,20154.99,20154.99,0],["2019-03-29",20154.99,20154.99,20154.99,20154.99,0],["2019-04-01",20154.99,20154.99,20154.99,20154.99,0],["2019-04-02",20154.99,20154.99,20154.99,20154.99,0],["2019-04-03",20154.99,20154.99,20154.99,20154.99,0],["2019-04-04",20154.99,20154.99,20154.99,20154.99,0],["2019-04-05",20154.99,20154.99,20154.99,20154.99,0],["2019-04-08",12110.29,12110.29,12110.29,12110.29,100],["2019-04-09",12110.29,12110.29,12110.29,12110.29,0],["2019-04-10",12110.29,12110.29,12110.29,12110.29,0],["2019-04-11",12110.29,12110.29,12110.29,12110.29,0],["2019-04-12",12110.29,12110.29,12110.29,12110.29,0],["2019-04-16",12110.29,12110.29,12110.29,12110.29,0],["2019-04-17",12110.29,12110.29,12110.29,12110.29,0],["2019-04-18",12110.29,12110.29,12110.29,12110.29,0],["2019-04-19",12110.29,12110.29,12110.29,12110.29,0],["2019-04-22",12110.29,12110.29,12110.29,12110.29,0],["2019-04-23",12110.29,12110.29,12110.29,12110.29,0],["2019-04-24",12110.29,12110.29,12110.29,12110.29,0],["2019-04-25",12110.29,12110.29,12110.29,12110.29,0],["2019-04-26",12110.29,12110.29,12110.29,12110.29,0],["2019-05-02",12110.29,12110.29,12110.29,12110.29,0],["2019-05-03",12110.29,12110.29,12110.29,12110.29,0],["2019-05-06",12110.29,12110.29,12110.29,12110.29,0],["2019-05-07",12110.29,12110.29,12110.29,12110.29,0],["2019-05-08",12110.29,12110.29,12110.29,12110.29,0],["2019-05-09",12110.29,12110.29,12110.29,12110.29,0],["2019-05-10",12110.29,12110.29,12110.29,12110.29,0],["2019-05-13",12110.29,12110.29,12110.29,12110.29,0],["2019-05-14",12110.29,12110.29,12110.29,12110.29,0],["2019-05-15",12110.29,12110.29,12110.29,12110.29,0],["2019-05-16",12110.29,12110.29,12110.29,12110.29,0],["2019-05-17",12110.29,12110.29,12110.29,12110.29,0],["2019-05-20",12110.29,12110.29,12110.29,12110.29,0],["2019-05-21",12110.29,12110.29,12110.29,12110.29,0],["2019-05-22",12110.29,12110.29,12110.29,12110.29,0],["2019-05-23",12110.29,12110.29,12110.29,12110.29,0],["2019-05-24",12110.29,12110.29,12110.29,12110.29,0],["2019-05-27",12110.29,12110.29,12110.29,12110.29,0],["2019-05-28",12110.29,12110.29,12110.29,12110.29,0],["2019-05-29",12110.29,12110.29,12110.29,12110.29,0],["2019-05-30",12110.29,12110.29,12110.29,12110.29,0],["2019-05-31",12110.29,12110.29,12110.29,12110.29,0],["2019-06-03",12110.29,12110.29,12110.29,12110.29,0],["2019-06-04",12110.29,12110.29,12110.29,12110.29,0],["2019-06-05",12110.29,12110.29,12110.29,12110.29,0],["2019-06-06",12110.29,12110.29,12110.29,12110.29,0],["2019-06-07",12110.29,12110.29,12110.29,12110.29,0],["2019-06-10",12110.29,12110.29,12110.29,12110.29,0],["2019-06-11",12110.29,12110.29,12110.29,12110.29,0],["2019-06-12",12110.29,12110.29,12110.29,12110.29,0],["2019-06-13",12110.29,12110.29,12110.29,12110.29,0],["2019-06-14",12110.29,12110.29,12110.29,12110.29,0],["2019-06-17",12110.29,12110.29,12110.29,12110.29,0],["2019-06-18",12110.29,12110.29,12110.29,12110.29,0],["2019-06-19",12110.29,12110.29,12110.29,12110.29,0],["2019-06-20",12110.29,12110.29,12110.29,12110.29,0],["2019-06-21",12110.29,12110.29,12110.29,12110.29,0],["2019-06-24",12110.29,12110.29,12110.29,12110.29,0],["2019-06-25",12110.29,12110.29,12110.29,12110.29,0],["2019-06-26",12110.29,12110.29,12110.29,12110.29,0],["2019-06-27",12110.29,12110.29,12110.29,12110.29,0],["2019-06-28",12110.29,12110.29,12110.29,12110.29,0],["2019-07-01",12110.29,12110.29,12110.29,12110.29,0],["2019-07-02",12110.29,12110.29,12110.29,12110.29,0],["2019-07-03",12110.29,12110.29,12110.29,12110.29,0],["2019-07-04",12110.29,12110.29,12110.29,12110.29,0],["2019-07-05",12110.29,12110.29,12110.29,12110.29,0],["2019-07-08",12110.29,12110.29,12110.29,12110.29,0],["2019-07-09",12110.29,12110.29,12110.29,12110.29,0],["2019-07-10",12110.29,12110.29,12110.29,12110.29,0],["2019-07-11",12110.29,12110.29,12110.29,12110.29,0],["2019-07-12",12110.29,12110.29,12110.29,12110.29,0],["2019-07-15",12110.29,12110.29,12110.29,12110.29,0],["2019-07-16",12110.29,12110.29,12110.29,12110.29,0],["2019-07-17",12110.29,12110.29,12110.29,12110.29,0],["2019-07-18",12110.29,12110.29,12110.29,12110.29,0],["2019-07-19",12110.29,12110.29,12110.29,12110.29,0],["2019-07-22",12110.29,12110.29,12110.29,12110.29,0],["2019-07-23",12110.29,12110.29,12110.29,12110.29,0],["2019-07-24",12110.29,12110.29,12110.29,12110.29,0],["2019-07-25",12110.29,12110.29,12110.29,12110.29,0],["2019-07-26",12110.29,12110.29,12110.29,12110.29,0],["2019-07-29",12110.29,12110.29,12110.29,12110.29,0],["2019-07-30",12110.29,12110.29,12110.29,12110.29,0],["2019-07-31",12110.29,12110.29,12110.29,12110.29,0],["2019-08-01",12110.29,12110.29,12110.29,12110.29,0],["2019-08-02",12110.29,12110.29,12110.29,12110.29,0],["2019-08-05",12110.29,12110.29,12110.29,12110.29,0],["2019-08-06",12110.29,12110.29,12110.29,12110.29,0],["2019-08-07",12110.29,12110.29,12110.29,12110.29,0],["2019-08-08",12110.29,12110.29,12110.29,12110.29,0],["2019-08-09",12110.29,12110.29,12110.29,12110.29,0],["2019-08-12",12110.29,12110.29,12110.29,12110.29,13000],["2019-08-13",12110.29,12110.29,12110.29,12110.29,0],["2019-08-14",12110.29,12110.29,12110.29,12110.29,30000],["2019-08-15",12110.29,12110.29,12110.29,12110.29,0],["2019-08-16",12110.29,12110.29,12110.29,12110.29,0],["2019-08-19",12110.29,12110.29,12110.29,12110.29,0],["2019-08-20",12110.29,12110.29,12110.29,12110.29,15000],["2019-08-21",12110.29,12110.29,12110.29,12110.29,0],["2019-08-22",12110.29,12110.29,12020.59,12110.29,55400],["2019-08-23",12110.29,12110.29,12110.29,12110.29,51800],["2019-08-26",12110.29,12110.29,12020.59,12020.59,52200],["2019-08-27",12110.29,12110.29,11930.88,11930.88,53300],["2019-08-28",11751.47,11751.47,11751.47,11751.47,53900],["2019-08-29",12110.29,12110.29,12110.29,12110.29,52400],["2019-08-30",12110.29,12110.29,11930.88,12110.29,52200],["2019-09-03",12110.29,12110.29,11930.88,11930.88,52100],["2019-09-04",12110.29,12110.29,11841.18,11841.18,52400],["2019-09-05",12110.29,12469.12,12020.59,12110.29,55600],["2019-09-06",11930.88,12110.29,11930.88,12020.59,56100],["2019-09-09",12020.59,12558.82,11751.47,11930.88,51300],["2019-09-10",12200.0,13007.35,11930.88,12110.29,49600],["2019-09-11",12020.59,12200.0,11930.88,12020.59,54600],["2019-09-12",11661.76,12020.59,11661.76,12020.59,54900],["2019-09-13",12110.29,12110.29,11930.88,11930.88,11000],["2019-09-16",11661.76,11751.47,11661.76,11751.47,11000],["2019-09-17",12020.59,12020.59,12020.59,12020.59,11000],["2019-09-18",11930.88,11930.88,11930.88,11930.88,12800],["2019-09-19",12558.82,12558.82,11930.88,11930.88,10400],["2019-09-20",11930.88,11930.88,11930.88,11930.88,11500],["2019-09-23",11661.76,11751.47,11661.76,11751.47,13100],["2019-09-24",11572.06,11572.06,11572.06,11572.06,13600],["2019-09-25",12110.29,12110.29,11930.88,11930.88,13100],["2019-09-26",11751.47,11751.47,11751.47,11751.47,13400],["2019-09-27",11751.47,11751.47,11751.47,11751.47,0],["2019-09-30",11751.47,11751.47,11751.47,11751.47,13500],["2019-10-01",11751.47,11751.47,11751.47,11751.47,24900],["2019-10-02",11751.47,11751.47,11751.47,11751.47,24900],["2019-10-03",11751.47,11751.47,11751.47,11751.47,24600],["2019-10-04",11751.47,11751.47,11751.47,11751.47,24800],["2019-10-07",11751.47,11751.47,11751.47,11751.47,24800],["2019-10-08",11751.47,11751.47,11751.47,11751.47,24800],["2019-10-09",11751.47,11751.47,11661.76,11751.47,24900],["2019-10-10",11661.76,11751.47,11661.76,11751.47,24900],["2019-10-11",11751.47,11751.47,11572.06,11751.47,24800],["2019-10-14",11751.47,11930.88,11572.06,11751.47,24800],["2019-10-15",11841.18,11841.18,11661.76,11751.47,24800],["2019-10-16",11751.47,11751.47,11751.47,11751.47,20000],["2019-10-17",11751.47,12020.59,11482.35,11751.47,29000],["2019-10-18",11751.47,11930.88,11572.06,11751.47,24800],["2019-10-21",11751.47,11751.47,11751.47,11751.47,18800],["2019-10-22",11751.47,11930.88,11572.06,11751.47,30800],["2019-10-23",11751.47,12020.59,11572.06,11751.47,26800],["2019-10-24",11751.47,12110.29,11661.76,11841.18,24800],["2019-10-25",11751.47,11751.47,11572.06,11572.06,66400],["2019-10-28",11661.76,11661.76,11661.76,11661.76,0],["2019-10-29",11661.76,11661.76,11661.76,11661.76,0],["2019-10-30",11661.76,11661.76,11661.76,11661.76,0],["2019-10-31",11661.76,11661.76,11661.76,11661.76,44500],["2019-11-01",11661.76,11661.76,11661.76,11661.76,0],["2019-11-04",11661.76,11661.76,11661.76,11661.76,20000],["2019-11-05",11661.76,11661.76,11661.76,11661.76,0],["2019-11-06",11661.76,11661.76,11661.76,11661.76,499000],["2019-11-07",11661.76,11661.76,11661.76,11661.76,18000],["2019-11-08",11661.76,11661.76,11661.76,11661.76,0],["2019-11-11",11661.76,11661.76,11572.06,11661.76,29600],["2019-11-12",11661.76,11661.76,11661.76,11661.76,0],["2019-11-13",11661.76,11661.76,11661.76,11661.76,22000],["2019-11-14",11661.76,11661.76,11661.76,11661.76,0],["2019-11-15",11661.76,11661.76,11661.76,11661.76,0],["2019-11-18",11661.76,11661.76,11661.76,11661.76,0],["2019-11-19",11661.76,11661.76,11661.76,11661.76,0],["2019-11-20",11661.76,11661.76,11661.76,11661.76,0],["2019-11-21",11661.76,11661.76,11661.76,11661.76,0],["2019-11-22",11661.76,11661.76,11661.76,11661.76,0],["2019-11-25",11661.76,11661.76,11661.76,11661.76,0],["2019-11-26",11661.76,11661.76,11661.76,11661.76,0],["2019-11-27",11661.76,11661.76,11661.76,11661.76,0],["2019-11-28",11661.76,11661.76,11661.76,11661.76,0],["2019-11-29",11661.76,11661.76,11661.76,11661.76,0],["2019-12-02",11661.76,11661.76,11661.76,11661.76,0],["2019-12-03",11661.76,11661.76,11661.76,11661.76,0],["2019-12-04",10047.06,10047.06,10047.06,10047.06,100],["2019-12-05",8970.59,8970.59,8970.59,8970.59,100],["2019-12-06",8970.59,8970.59,8970.59,8970.59,0],["2019-12-09",8970.59,8970.59,8970.59,8970.59,0],["2019-12-10",8970.59,8970.59,8970.59,8970.59,0],["2019-12-11",8970.59,8970.59,8970.59,8970.59,0],["2019-12-12",8970.59,8970.59,8970.59,8970.59,0],["2019-12-13",8970.59,8970.59,8970.59,8970.59,0],["2019-12-16",8970.59,8970.59,8970.59,8970.59,0],["2019-12-17",8970.59,8970.59,8970.59,8970.59,0],["2019-12-18",8970.59,8970.59,8970.59,8970.59,0],["2019-12-19",8970.59,8970.59,8970.59,8970.59,0],["2019-12-20",8970.59,8970.59,8970.59,8970.59,0],["2019-12-23",8970.59,8970.59,8970.59,8970.59,0],["2019-12-24",8970.59,8970.59,8970.59,8970.59,0],["2019-12-25",8970.59,8970.59,8970.59,8970.59,0],["2019-12-26",8970.59,8970.59,8970.59,8970.59,0],["2019-12-27",8970.59,8970.59,8970.59,8970.59,0],["2019-12-30",8970.59,8970.59,8970.59,8970.59,0],["2019-12-31",8970.59,8970.59,8970.59,8970.59,0],["2020-01-02",8970.59,8970.59,8970.59,8970.59,0],["2020-01-03",8970.59,8970.59,8970.59,8970.59,0],["2020-01-06",8970.59,8970.59,8970.59,8970.59,0],["2020-01-07",8970.59,8970.59,8970.59,8970.59,0],["2020-01-08",8970.59,8970.59,8970.59,8970.59,0],["2020-01-09",8970.59,8970.59,8970.59,8970.59,0],["2020-01-10",8970.59,8970.59,8970.59,8970.59,49900],["2020-01-13",8791.18,8791.18,8611.76,8611.76,700],["2020-01-14",8701.47,8701.47,8701.47,8701.47,0],["2020-01-15",8701.47,8701.47,8701.47,8701.47,0],["2020-01-16",8701.47,8701.47,8701.47,8701.47,0],["2020-01-17",8970.59,8970.59,8970.59,8970.59,100],["2020-01-20",8970.59,8970.59,8970.59,8970.59,0],["2020-01-21",8970.59,8970.59,8970.59,8970.59,0],["2020-01-22",8970.59,8970.59,8970.59,8970.59,0],["2020-01-30",8970.59,8970.59,8970.59,8970.59,0],["2020-01-31",8970.59,8970.59,8970.59,8970.59,0],["2020-02-03",8970.59,8970.59,8970.59,8970.59,0],["2020-02-04",8970.59,8970.59,8970.59,8970.59,0],["2020-02-05",8970.59,8970.59,8970.59,8970.59,0],["2020-02-06",8970.59,8970.59,8970.59,8970.59,0],["2020-02-07",8970.59,8970.59,8970.59,8970.59,0],["2020-02-10",8970.59,8970.59,8970.59,8970.59,0],["2020-02-11",8970.59,8970.59,8970.59,8970.59,29900],["2020-02-12",8970.59,8970.59,8970.59,8970.59,0],["2020-02-13",8970.59,8970.59,8970.59,8970.59,0],["2020-02-14",8970.59,8970.59,8970.59,8970.59,0],["2020-02-17",8970.59,8970.59,8970.59,8970.59,0],["2020-02-18",8970.59,8970.59,8970.59,8970.59,0],["2020-02-19",8970.59,8970.59,8970.59,8970.59,0],["2020-02-20",8970.59,8970.59,8970.59,8970.59,0],["2020-02-21",8970.59,8970.59,8970.59,8970.59,0],["2020-02-24",8970.59,8970.59,8970.59,8970.59,0],["2020-02-25",8970.59,8970.59,8970.59,8970.59,0],["2020-02-26",8970.59,8970.59,8970.59,8970.59,0],["2020-02-27",8970.59,8970.59,8970.59,8970.59,0],["2020-02-28",8970.59,8970.59,8970.59,8970.59,0],["2020-03-02",8970.59,8970.59,8970.59,8970.59,0],["2020-03-03",8970.59,8970.59,8970.59,8970.59,0],["2020-03-04",8970.59,8970.59,8970.59,8970.59,0],["2020-03-05",8970.59,8970.59,8970.59,8970.59,0],["2020-03-06",8970.59,8970.59,8970.59,8970.59,0],["2020-03-09",8970.59,8970.59,8970.59,8970.59,0],["2020-03-10",8970.59,8970.59,8970.59,8970.59,0],["2020-03-11",8970.59,8970.59,8970.59,8970.59,0],["2020-03-12",8970.59,8970.59,8970.59,8970.59,0],["2020-03-13",8970.59,8970.59,8970.59,8970.59,0],["2020-03-16",8970.59,8970.59,8970.59,8970.59,0],["2020-03-17",8970.59,8970.59,8970.59,8970.59,0],["2020-03-18",8970.59,8970.59,8970.59,8970.59,0],["2020-03-19",8970.59,8970.59,8970.59,8970.59,0],["2020-03-20",8970.59,8970.59,8970.59,8970.59,0],["2020-03-23",8970.59,8970.59,8970.59,8970.59,0],["2020-03-24",8970.59,8970.59,8970.59,8970.59,0],["2020-03-25",8970.59,8970.59,8970.59,8970.59,0],["2020-03-26",8970.59,8970.59,8970.59,8970.59,0],["2020-03-27",8970.59,8970.59,8970.59,8970.59,0],["2020-03-30",8970.59,8970.59,8970.59,8970.59,0],["2020-03-31",8970.59,8970.59,8970.59,8970.59,0],["2020-04-01",8970.59,8970.59,8970.59,8970.59,0],["2020-04-03",8970.59,8970.59,8970.59,8970.59,0],["2020-04-06",8970.59,8970.59,8970.59,8970.59,0],["2020-04-07",8970.59,8970.59,8970.59,8970.59,0],["2020-04-08",8970.59,8970.59,8970.59,8970.59,0],["2020-04-09",8970.59,8970.59,8970.59,8970.59,0],["2020-04-10",8970.59,8970.59,8970.59,8970.59,0],["2020-04-13",8970.59,8970.59,8970.59,8970.59,175700],["2020-04-14",8970.59,8970.59,8970.59,8970.59,0],["2020-04-15",8970.59,8970.59,8970.59,8970.59,0],["2020-04-16",8970.59,8970.59,8970.59,8970.59,0],["2020-04-17",8970.59,8970.59,8970.59,8970.59,0],["2020-04-20",8970.59,8970.59,8970.59,8970.59,0],["2020-04-21",8970.59,8970.59,8970.59,8970.59,0],["2020-04-22",8970.59,8970.59,8970.59,8970.59,0],["2020-04-23",8970.59,8970.59,8970.59,8970.59,0],["2020-04-24",8970.59,8970.59,8970.59,8970.59,0],["2020-04-27",8970.59,8970.59,8970.59,8970.59,0],["2020-04-28",8970.59,8970.59,8970.59,8970.59,0],["2020-04-29",8970.59,8970.59,8970.59,8970.59,0],["2020-05-04",8970.59,8970.59,8970.59,8970.59,0],["2020-05-05",8970.59,8970.59,8970.59,8970.59,0],["2020-05-06",8970.59,8970.59,8970.59,8970.59,0],["2020-05-07",8970.59,8970.59,8970.59,8970.59,0],["2020-05-08",8970.59,8970.59,8970.59,8970.59,0],["2020-05-11",8970.59,8970.59,8970.59,8970.59,0],["2020-05-12",8970.59,8970.59,8970.59,8970.59,0],["2020-05-13",8970.59,8970.59,8970.59,8970.59,0],["2020-05-14",8970.59,8970.59,8970.59,8970.59,0],["2020-05-15",8970.59,8970.59,8970.59,8970.59,0],["2020-05-18",8970.59,8970.59,8970.59,8970.59,0],["2020-05-19",8970.59,8970.59,8970.59,8970.59,0],["2020-05-20",8970.59,8970.59,8970.59,8970.59,0],["2020-05-21",8970.59,8970.59,8970.59,8970.59,0],["2020-05-22",8970.59,8970.59,8970.59,8970.59,0],["2020-05-25",8970.59,8970.59,8970.59,8970.59,0],["2020-05-26",8970.59,8970.59,8970.59,8970.59,0],["2020-05-27",8970.59,8970.59,8970.59,8970.59,0],["2020-05-28",8970.59,8970.59,8970.59,8970.59,0],["2020-05-29",8970.59,8970.59,8970.59,8970.59,0],["2020-06-01",8970.59,8970.59,8970.59,8970.59,0],["2020-06-02",8970.59,8970.59,8970.59,8970.59,0],["2020-06-03",8970.59,8970.59,8970.59,8970.59,94000],["2020-06-04",8970.59,8970.59,8970.59,8970.59,0],["2020-06-05",8970.59,8970.59,8970.59,8970.59,0],["2020-06-08",8970.59,8970.59,8970.59,8970.59,0],["2020-06-09",8970.59,8970.59,8970.59,8970.59,0],["2020-06-10",8970.59,8970.59,8970.59,8970.59,0],["2020-06-11",8970.59,8970.59,8970.59,8970.59,0],["2020-06-12",8970.59,8970.59,8970.59,8970.59,0],["2020-06-15",8970.59,8970.59,8970.59,8970.59,0],["2020-06-16",8970.59,8970.59,8970.59,8970.59,0],["2020-06-17",8970.59,8970.59,8970.59,8970.59,0],["2020-06-18",8970.59,8970.59,8970.59,8970.59,0],["2020-06-19",8970.59,8970.59,8970.59,8970.59,0],["2020-06-22",8970.59,8970.59,8970.59,8970.59,0],["2020-06-23",8970.59,8970.59,8970.59,8970.59,0],["2020-06-24",8970.59,8970.59,8970.59,8970.59,0],["2020-06-25",8970.59,8970.59,8970.59,8970.59,0],["2020-06-26",8970.59,8970.59,8970.59,8970.59,0],["2020-06-29",8970.59,8970.59,8970.59,8970.59,0],["2020-06-30",8970.59,8970.59,8970.59,8970.59,0],["2020-07-01",8970.59,8970.59,8970.59,8970.59,0],["2020-07-02",8970.59,8970.59,8970.59,8970.59,0],["2020-07-03",8970.59,8970.59,8970.59,8970.59,0],["2020-07-06",8970.59,8970.59,8970.59,8970.59,0],["2020-07-07",8970.59,8970.59,8970.59,8970.59,0],["2020-07-08",8970.59,8970.59,8970.59,8970.59,0],["2020-07-09",8970.59,8970.59,8970.59,8970.59,0],["2020-07-10",8970.59,8970.59,8970.59,8970.59,0],["2020-07-13",8970.59,8970.59,8970.59,8970.59,0],["2020-07-14",8970.59,8970.59,8970.59,8970.59,0],["2020-07-15",8970.59,8970.59,8970.59,8970.59,0],["2020-07-16",8970.59,8970.59,8970.59,8970.59,0],["2020-07-17",8970.59,8970.59,8970.59,8970.59,0],["2020-07-20",8970.59,8970.59,8970.59,8970.59,0],["2020-07-21",8970.59,8970.59,8970.59,8970.59,0],["2020-07-22",8970.59,8970.59,8970.59,8970.59,0],["2020-07-23",8970.59,8970.59,8970.59,8970.59,0],["2020-07-24",8970.59,8970.59,8970.59,8970.59,0],["2020-07-27",8970.59,8970.59,8970.59,8970.59,0],["2020-07-28",8970.59,8970.59,8970.59,8970.59,0],["2020-07-29",8970.59,8970.59,8970.59,8970.59,0],["2020-07-30",8970.59,8970.59,8970.59,8970.59,0],["2020-07-31",8970.59,8970.59,8970.59,8970.59,0],["2020-08-03",8970.59,8970.59,8970.59,8970.59,0],["2020-08-04",8970.59,8970.59,8970.59,8970.59,0],["2020-08-05",8970.59,8970.59,8970.59,8970.59,0],["2020-08-06",8970.59,8970.59,8970.59,8970.59,0],["2020-08-07",8970.59,8970.59,8970.59,8970.59,0],["2020-08-10",8970.59,8970.59,8970.59,8970.59,0],["2020-08-11",8970.59,8970.59,8970.59,8970.59,0],["2020-08-12",8970.59,8970.59,8880.88,8970.59,130500],["2020-08-13",8970.59,8970.59,8970.59,8970.59,0],["2020-08-14",8970.59,8970.59,8970.59,8970.59,0],["2020-08-17",8970.59,8970.59,8970.59,8970.59,48900],["2020-08-18",8970.59,8970.59,8970.59,8970.59,0],["2020-08-19",8970.59,8970.59,8970.59,8970.59,0],["2020-08-20",8970.59,8970.59,8970.59,8970.59,48900],["2020-08-21",8970.59,8970.59,8970.59,8970.59,200],["2020-08-24",8970.59,8970.59,8970.59,8970.59,35600],["2020-08-25",8970.59,8970.59,8970.59,8970.59,32000],["2020-08-26",8970.59,8970.59,8970.59,8970.59,41000],["2020-08-27",8970.59,8970.59,8970.59,8970.59,0],["2020-08-28",7625.0,8970.59,7625.0,8970.59,200],["2020-08-31",9419.12,9419.12,9419.12,9419.12,46000],["2020-09-01",9419.12,9419.12,9419.12,9419.12,200],["2020-09-03",9419.12,9419.12,9419.12,9419.12,0],["2020-09-04",9419.12,9419.12,9419.12,9419.12,0],["2020-09-07",9419.12,9419.12,9419.12,9419.12,0],["2020-09-08",9419.12,9419.12,9419.12,9419.12,0],["2020-09-09",9419.12,9419.12,9419.12,9419.12,0],["2020-09-10",9419.12,9419.12,9419.12,9419.12,0],["2020-09-11",9419.12,9419.12,8073.53,8073.53,32100],["2020-09-14",9419.12,9419.12,9419.12,9419.12,0],["2020-09-15",9419.12,9419.12,9419.12,9419.12,0],["2020-09-16",9239.71,9239.71,9239.71,9239.71,1400],["2020-09-17",9239.71,9239.71,9239.71,9239.71,0],["2020-09-18",9239.71,9239.71,9239.71,9239.71,0],["2020-09-21",9239.71,9239.71,9239.71,9239.71,0],["2020-09-22",9239.71,9239.71,9239.71,9239.71,0],["2020-09-23",9239.71,9239.71,9239.71,9239.71,0],["2020-09-24",9239.71,9239.71,9239.71,9239.71,0],["2020-09-25",9239.71,9239.71,9239.71,9239.71,0],["2020-09-28",9239.71,9239.71,9239.71,9239.71,0],["2020-09-29",9239.71,9239.71,9239.71,9239.71,0],["2020-09-30",9239.71,9239.71,9239.71,9239.71,0],["2020-10-01",9239.71,9239.71,9239.71,9239.71,0],["2020-10-02",9239.71,9239.71,9239.71,9239.71,0],["2020-10-05",8970.59,8970.59,8970.59,8970.59,23500],["2020-10-06",8880.88,8880.88,8791.18,8791.18,71800],["2020-10-07",8252.94,8252.94,8252.94,8252.94,200],["2020-10-08",8252.94,8252.94,8252.94,8252.94,0],["2020-10-09",8252.94,8252.94,8252.94,8252.94,0],["2020-10-12",9150.0,9150.0,9150.0,9150.0,1200],["2020-10-13",9150.0,9150.0,9150.0,9150.0,0],["2020-10-14",9150.0,9150.0,9150.0,9150.0,0],["2020-10-15",9150.0,9150.0,9150.0,9150.0,0],["2020-10-16",9150.0,9150.0,9150.0,9150.0,0],["2020-10-19",9150.0,9150.0,9150.0,9150.0,0],["2020-10-20",9150.0,9150.0,9150.0,9150.0,0],["2020-10-21",9150.0,9150.0,9150.0,9150.0,0],["2020-10-22",9150.0,9150.0,9150.0,9150.0,0],["2020-10-23",9150.0,9150.0,9150.0,9150.0,0],["2020-10-26",9150.0,9150.0,9150.0,9150.0,0],["2020-10-27",9150.0,9150.0,9150.0,9150.0,0],["2020-10-28",9150.0,9150.0,9150.0,9150.0,0],["2020-10-29",9150.0,9150.0,9150.0,9150.0,0],["2020-10-30",9150.0,9150.0,9150.0,9150.0,0],["2020-11-02",9150.0,9150.0,9150.0,9150.0,0],["2020-11-03",9150.0,9150.0,9150.0,9150.0,0],["2020-11-04",9150.0,9150.0,9150.0,9150.0,0],["2020-11-05",9150.0,9150.0,9150.0,9150.0,0],["2020-11-06",9150.0,9150.0,9150.0,9150.0,0],["2020-11-09",9150.0,9150.0,9150.0,9150.0,0],["2020-11-10",9150.0,9150.0,9150.0,9150.0,0],["2020-11-11",9150.0,9150.0,9150.0,9150.0,0],["2020-11-12",9150.0,9150.0,9150.0,9150.0,0],["2020-11-13",9150.0,9150.0,9150.0,9150.0,0],["2020-11-16",9150.0,9150.0,9150.0,9150.0,0],["2020-11-17",9150.0,9150.0,9150.0,9150.0,0],["2020-11-18",9150.0,9150.0,9150.0,9150.0,0],["2020-11-19",9150.0,9150.0,9150.0,9150.0,0],["2020-11-20",9060.29,9060.29,9060.29,9060.29,66000],["2020-11-23",9060.29,9060.29,9060.29,9060.29,0],["2020-11-24",9060.29,9060.29,9060.29,9060.29,0],["2020-11-25",8791.18,8791.18,8791.18,8791.18,31000],["2020-11-26",8791.18,8791.18,8791.18,8791.18,0],["2020-11-27",8791.18,8791.18,8791.18,8791.18,0],["2020-11-30",8791.18,8791.18,8791.18,8791.18,0],["2020-12-01",8791.18,8791.18,8791.18,8791.18,0],["2020-12-02",8791.18,8791.18,8791.18,8791.18,0],["2020-12-03",8791.18,8791.18,8791.18,8791.18,0],["2020-12-04",8791.18,8791.18,8791.18,8791.18,0],["2020-12-07",8791.18,8791.18,8791.18,8791.18,0],["2020-12-08",8791.18,8791.18,8791.18,8791.18,0],["2020-12-09",8791.18,8791.18,8791.18,8791.18,0],["2020-12-10",8791.18,8791.18,8791.18,8791.18,0],["2020-12-11",8791.18,8791.18,8791.18,8791.18,0],["2020-12-14",8791.18,8791.18,8791.18,8791.18,0],["2020-12-15",8791.18,8791.18,8791.18,8791.18,0],["2020-12-16",8791.18,8791.18,8791.18,8791.18,0],["2020-12-17",8791.18,8791.18,8791.18,8791.18,0],["2020-12-18",8791.18,8791.18,8791.18,8791.18,0],["2020-12-21",8791.18,8791.18,8791.18,8791.18,0],["2020-12-22",8791.18,8791.18,8791.18,8791.18,0],["2020-12-23",8791.18,8791.18,8791.18,8791.18,0],["2020-12-24",8791.18,8791.18,8791.18,8791.18,0],["2020-12-25",8791.18,8791.18,8791.18,8791.18,0],["2020-12-28",8791.18,8791.18,8791.18,8791.18,0],["2020-12-29",8791.18,8791.18,8791.18,8791.18,0],["2020-12-30",8701.47,8701.47,8701.47,8701.47,12000],["2020-12-31",8701.47,8701.47,8701.47,8701.47,0],["2021-01-04",8970.59,8970.59,8970.59,8970.59,20900],["2021-01-05",8970.59,8970.59,8970.59,8970.59,0],["2021-01-06",8970.59,8970.59,8970.59,8970.59,0],["2021-01-07",8970.59,8970.59,8970.59,8970.59,0],["2021-01-08",8970.59,8970.59,8970.59,8970.59,0],["2021-01-11",8970.59,8970.59,8970.59,8970.59,0],["2021-01-12",8970.59,8970.59,8970.59,8970.59,0],["2021-01-13",8970.59,8970.59,8970.59,8970.59,0],["2021-01-14",8970.59,8970.59,8970.59,8970.59,0],["2021-01-15",9419.12,9419.12,9419.12,9419.12,1100],["2021-01-18",9419.12,9419.12,9419.12,9419.12,0],["2021-01-19",9419.12,9419.12,9419.12,9419.12,0],["2021-01-20",9419.12,9419.12,9419.12,9419.12,0],["2021-01-21",9419.12,9419.12,9419.12,9419.12,0],["2021-01-22",9419.12,9419.12,9419.12,9419.12,0],["2021-01-25",9419.12,9419.12,9419.12,9419.12,0],["2021-01-26",9419.12,9419.12,9419.12,9419.12,0],["2021-01-27",8970.59,8970.59,8970.59,8970.59,100],["2021-01-28",8970.59,8970.59,8970.59,8970.59,0],["2021-01-29",8970.59,8970.59,8970.59,8970.59,0],["2021-02-01",8970.59,8970.59,8970.59,8970.59,0],["2021-02-02",8970.59,8970.59,8970.59,8970.59,0],["2021-02-03",8970.59,8970.59,8970.59,8970.59,0],["2021-02-04",8970.59,8970.59,8970.59,8970.59,0],["2021-02-05",8970.59,8970.59,8970.59,8970.59,0],["2021-02-08",8970.59,8970.59,8970.59,8970.59,0],["2021-02-09",8970.59,8970.59,8970.59,8970.59,0],["2021-02-17",8970.59,8970.59,8970.59,8970.59,0],["2021-02-18",8970.59,8970.59,8970.59,8970.59,0],["2021-02-19",8970.59,8970.59,8970.59,8970.59,0],["2021-02-22",8970.59,8970.59,8970.59,8970.59,0],["2021-02-23",8970.59,8970.59,8970.59,8970.59,39700],["2021-02-24",8970.59,8970.59,8970.59,8970.59,73000],["2021-02-25",8970.59,8970.59,8970.59,8970.59,0],["2021-02-26",8970.59,8970.59,8970.59,8970.59,0],["2021-03-01",8970.59,8970.59,8970.59,8970.59,0],["2021-03-02",8970.59,8970.59,8970.59,8970.59,0],["2021-03-03",8970.59,8970.59,8970.59,8970.59,0],["2021-03-04",8970.59,8970.59,8970.59,8970.59,0],["2021-03-05",8970.59,8970.59,8970.59,8970.59,0],["2021-03-08",8970.59,8970.59,8970.59,8970.59,0],["2021-03-09",8970.59,8970.59,8970.59,8970.59,0],["2021-03-10",8970.59,8970.59,8970.59,8970.59,0],["2021-03-11",8970.59,8970.59,8970.59,8970.59,0],["2021-03-12",8970.59,8970.59,8970.59,8970.59,0],["2021-03-15",8970.59,8970.59,8970.59,8970.59,0],["2021-03-16",8970.59,8970.59,8970.59,8970.59,0],["2021-03-17",8970.59,8970.59,8970.59,8970.59,0],["2021-03-18",8970.59,8970.59,8970.59,8970.59,0],["2021-03-19",8970.59,8970.59,8970.59,8970.59,0],["2021-03-22",8611.76,8611.76,8611.76,8611.76,1000],["2021-03-23",8611.76,8611.76,8611.76,8611.76,0],["2021-03-24",8611.76,8611.76,8611.76,8611.76,0],["2021-03-25",8611.76,8611.76,8611.76,8611.76,0],["2021-03-26",8611.76,8611.76,8611.76,8611.76,0],["2021-03-29",8611.76,8611.76,8611.76,8611.76,0],["2021-03-30",8611.76,8611.76,8611.76,8611.76,0],["2021-03-31",8611.76,8611.76,8611.76,8611.76,1000],["2021-04-01",8611.76,8611.76,8611.76,8611.76,0],["2021-04-02",8611.76,8611.76,8611.76,8611.76,0],["2021-04-05",8611.76,8611.76,8611.76,8611.76,0],["2021-04-06",7445.59,7445.59,7445.59,7445.59,100],["2021-04-07",7445.59,7445.59,7445.59,7445.59,0],["2021-04-08",7445.59,7445.59,7445.59,7445.59,1000],["2021-04-09",7445.59,7445.59,7445.59,7445.59,0],["2021-04-12",7445.59,7445.59,7445.59,7445.59,0],["2021-04-13",7445.59,7445.59,7445.59,7445.59,0],["2021-04-14",8252.94,8252.94,8252.94,8252.94,100],["2021-04-15",8252.94,8252.94,8252.94,8252.94,0],["2021-04-16",8252.94,8252.94,8252.94,8252.94,0],["2021-04-19",8252.94,8252.94,8252.94,8252.94,0],["2021-04-20",8252.94,8252.94,8252.94,8252.94,0],["2021-04-22",7086.76,7086.76,7086.76,7086.76,100],["2021-04-23",7086.76,7086.76,7086.76,7086.76,0],["2021-04-26",7086.76,7086.76,7086.76,7086.76,0],["2021-04-27",7086.76,7086.76,7086.76,7086.76,0],["2021-04-28",7086.76,7086.76,7086.76,7086.76,0],["2021-04-29",7086.76,7086.76,7086.76,7086.76,0],["2021-05-04",7086.76,7086.76,7086.76,7086.76,0],["2021-05-05",7086.76,7086.76,7086.76,7086.76,0],["2021-05-06",7086.76,7086.76,7086.76,7086.76,0],["2021-05-07",7983.82,8073.53,7983.82,8073.53,100100],["2021-05-10",7983.82,7983.82,7983.82,7983.82,0],["2021-05-11",8970.59,8970.59,8970.59,8970.59,85000],["2021-05-12",7983.82,7983.82,7625.0,7625.0,100100],["2021-05-13",7983.82,7983.82,7983.82,7983.82,0],["2021-05-14",8880.88,8880.88,8880.88,8880.88,85000],["2021-05-17",8880.88,8880.88,8880.88,8880.88,0],["2021-05-18",8880.88,8880.88,8880.88,8880.88,0],["2021-05-19",8880.88,8880.88,8880.88,8880.88,0],["2021-05-20",8880.88,8880.88,8880.88,8880.88,0],["2021-05-21",8880.88,8880.88,8880.88,8880.88,0],["2021-05-24",8880.88,8880.88,8880.88,8880.88,0],["2021-05-25",8880.88,8880.88,8880.88,8880.88,0],["2021-05-26",8880.88,8880.88,8880.88,8880.88,0],["2021-05-27",8880.88,8880.88,8880.88,8880.88,0],["2021-05-28",8880.88,8880.88,8880.88,8880.88,0],["2021-05-31",8880.88,8880.88,8880.88,8880.88,0],["2021-06-01",8880.88,8880.88,8880.88,8880.88,0],["2021-06-02",8880.88,8880.88,8880.88,8880.88,100],["2021-06-03",8880.88,8880.88,8880.88,8880.88,0],["2021-06-04",8880.88,8880.88,8880.88,8880.88,0],["2021-06-07",8880.88,8880.88,8880.88,8880.88,0],["2021-06-08",8970.59,8970.59,8970.59,8970.59,100],["2021-06-09",8970.59,8970.59,8970.59,8970.59,0],["2021-06-10",8970.59,8970.59,8970.59,8970.59,0],["2021-06-11",7625.0,7625.0,7625.0,7625.0,100],["2021-06-14",7625.0,7625.0,7625.0,7625.0,0],["2021-06-15",7625.0,7625.0,7625.0,7625.0,0],["2021-06-16",7625.0,7625.0,7625.0,7625.0,0],["2021-06-17",7625.0,7625.0,7625.0,7625.0,0],["2021-06-18",7625.0,7625.0,7625.0,7625.0,0],["2021-06-21",7625.0,7625.0,7625.0,7625.0,0],["2021-06-22",7625.0,7625.0,7625.0,7625.0,0],["2021-06-23",7625.0,7625.0,7625.0,7625.0,0],["2021-06-24",7625.0,7625.0,7625.0,7625.0,0],["2021-06-25",7625.0,7625.0,7625.0,7625.0,0],["2021-06-28",7625.0,7625.0,7625.0,7625.0,0],["2021-06-29",7625.0,7625.0,7625.0,7625.0,0],["2021-06-30",7625.0,7625.0,7625.0,7625.0,0],["2021-07-01",7625.0,7625.0,7625.0,7625.0,0],["2021-07-02",7625.0,7625.0,7625.0,7625.0,0],["2021-07-05",7625.0,7625.0,7625.0,7625.0,0],["2021-07-06",7625.0,7625.0,7625.0,7625.0,0],["2021-07-07",7625.0,7625.0,7625.0,7625.0,0],["2021-07-08",7625.0,7625.0,7625.0,7625.0,0],["2021-07-09",7625.0,7625.0,7625.0,7625.0,0],["2021-07-12",7625.0,7625.0,7625.0,7625.0,0],["2021-07-13",7625.0,7625.0,7625.0,7625.0,0],["2021-07-14",7625.0,7625.0,7625.0,7625.0,0],["2021-07-15",7625.0,7625.0,7625.0,7625.0,0],["2021-07-16",7625.0,7625.0,7625.0,7625.0,0],["2021-07-19",7625.0,7625.0,7625.0,7625.0,0],["2021-07-20",7625.0,7625.0,7625.0,7625.0,0],["2021-07-21",7625.0,7625.0,7625.0,7625.0,0],["2021-07-22",7625.0,7625.0,7625.0,7625.0,0],["2021-07-23",7625.0,7625.0,7625.0,7625.0,0],["2021-07-26",7625.0,7625.0,7625.0,7625.0,0],["2021-07-27",7625.0,7625.0,7625.0,7625.0,0],["2021-07-28",7625.0,7625.0,7625.0,7625.0,0],["2021-07-29",7625.0,7625.0,7625.0,7625.0,0],["2021-07-30",7625.0,7625.0,7625.0,7625.0,0],["2021-08-02",7625.0,7625.0,7625.0,7625.0,0],["2021-08-03",7625.0,7625.0,7625.0,7625.0,0],["2021-08-04",7625.0,7625.0,7625.0,7625.0,0],["2021-08-05",7625.0,7625.0,7625.0,7625.0,0],["2021-08-06",7625.0,7625.0,7625.0,7625.0,0],["2021-08-09",7625.0,7625.0,7625.0,7625.0,0],["2021-08-10",7625.0,7625.0,7625.0,7625.0,0],["2021-08-11",7625.0,7625.0,7625.0,7625.0,0],["2021-08-12",7625.0,7625.0,7625.0,7625.0,0],["2021-08-13",9419.12,9419.12,9419.12,9419.12,1500],["2021-08-16",9867.65,9867.65,9867.65,9867.65,2000],["2021-08-17",9867.65,9867.65,9867.65,9867.65,100],["2021-08-18",10764.71,10764.71,10764.71,10764.71,6500],["2021-08-19",11033.82,11661.76,10854.41,11661.76,3800],["2021-08-20",11302.94,11302.94,11302.94,11302.94,0],["2021-08-23",11302.94,11302.94,11302.94,11302.94,0],["2021-08-24",11302.94,11302.94,11302.94,11302.94,0],["2021-08-25",9777.94,9777.94,9777.94,9777.94,100],["2021-08-26",8522.06,8522.06,8432.35,8432.35,300],["2021-08-27",7355.88,7355.88,7355.88,7355.88,100],["2021-08-30",7266.18,8432.35,7266.18,8432.35,65200],["2021-08-31",7266.18,7266.18,7266.18,7266.18,0],["2021-09-01",8342.65,8342.65,7176.47,7266.18,800],["2021-09-06",6997.06,9239.71,6997.06,9239.71,229300],["2021-09-07",8073.53,8073.53,8073.53,8073.53,100],["2021-09-08",9239.71,9239.71,9239.71,9239.71,500],["2021-09-09",10585.29,10585.29,10585.29,10585.29,100],["2021-09-10",12110.29,12110.29,12110.29,12110.29,5400],["2021-09-13",13814.71,13904.41,13814.71,13904.41,20100],["2021-09-14",15877.94,15877.94,15877.94,15877.94,18700],["2021-09-15",16595.59,16595.59,16595.59,16595.59,400],["2021-09-16",15788.24,15788.24,15788.24,15788.24,100],["2021-09-17",15788.24,15788.24,15250.0,15250.0,500],["2021-09-20",13186.76,13186.76,13186.76,13186.76,1800],["2021-09-21",11213.24,14352.94,11213.24,14263.24,7000],["2021-09-22",14173.53,14173.53,14173.53,14173.53,1600],["2021-09-23",14173.53,14173.53,14173.53,14173.53,0],["2021-09-24",16057.35,16057.35,16057.35,16057.35,3000],["2021-09-27",16057.35,16057.35,16057.35,16057.35,0],["2021-09-28",16057.35,16057.35,16057.35,16057.35,0],["2021-09-29",16057.35,16057.35,16057.35,16057.35,0],["2021-09-30",16057.35,16057.35,16057.35,16057.35,0],["2021-10-01",16057.35,16057.35,16057.35,16057.35,0],["2021-10-04",16057.35,16057.35,16057.35,16057.35,0],["2021-10-05",16057.35,16057.35,16057.35,16057.35,0],["2021-10-06",13725.0,13725.0,13725.0,13725.0,600],["2021-10-07",11751.47,13725.0,11751.47,11751.47,3800],["2021-10-08",11841.18,11841.18,11841.18,11841.18,0],["2021-10-11",11841.18,11841.18,11841.18,11841.18,900],["2021-10-12",10316.18,10495.59,10316.18,10405.88,1130600],["2021-10-13",11751.47,11751.47,11751.47,11751.47,200],["2021-10-14",13366.18,13455.88,10226.47,11661.76,17700],["2021-10-15",11751.47,11751.47,11482.35,11661.76,2175800],["2021-10-18",10764.71,10854.41,10764.71,10854.41,633000],["2021-10-19",10854.41,11751.47,10764.71,11213.24,77000],["2021-10-20",11123.53,12110.29,11033.82,12110.29,87800],["2021-10-21",11482.35,12917.65,11392.65,12917.65,93300],["2021-10-22",11930.88,13545.59,11661.76,13545.59,81200],["2021-10-25",13545.59,13545.59,11841.18,13276.47,89300],["2021-10-26",12289.71,12648.53,11841.18,12469.12,76700],["2021-10-27",12738.24,12917.65,12379.41,12648.53,87500],["2021-10-28",12289.71,12738.24,12200.0,12289.71,53200],["2021-10-29",12469.12,13007.35,12379.41,13007.35,58100],["2021-11-01",12558.82,14263.24,12558.82,14173.53,147500],["2021-11-02",12289.71,14891.18,12200.0,13904.41,54400],["2021-11-03",13455.88,13904.41,13007.35,13814.71,45500],["2021-11-04",13276.47,14352.94,12648.53,13904.41,100000],["2021-11-05",13186.76,13545.59,13186.76,13455.88,99900],["2021-11-08",13455.88,13545.59,12379.41,13455.88,78200],["2021-11-09",12827.94,14263.24,12469.12,13725.0,65400],["2021-11-10",13725.0,14801.47,13455.88,14442.65,416200],["2021-11-11",14801.47,15608.82,13635.29,13725.0,563300],["2021-11-12",13994.12,15519.12,13635.29,15250.0,740100],["2021-11-15",14801.47,15698.53,13904.41,14801.47,581100],["2021-11-16",14442.65,15160.29,14352.94,14711.76,94300],["2021-11-17",14532.35,14532.35,13994.12,14352.94,36900],["2021-11-18",14083.82,14352.94,13994.12,14263.24,98800],["2021-11-19",14352.94,14980.88,13904.41,13904.41,672600],["2021-11-22",14173.53,14352.94,13455.88,13545.59,37900],["2021-11-23",14083.82,14083.82,13186.76,13186.76,34700],["2021-11-24",12558.82,13455.88,12558.82,13186.76,54600],["2021-11-25",13007.35,13455.88,12738.24,13186.76,48500],["2021-11-26",13097.06,13366.18,12917.65,13097.06,25000],["2021-11-29",13097.06,13186.76,12738.24,13186.76,16100],["2021-11-30",13007.35,13186.76,12827.94,13007.35,26000],["2021-12-01",12827.94,12917.65,12558.82,12827.94,20800],["2021-12-02",13455.88,13635.29,13097.06,13455.88,36300],["2021-12-03",13276.47,13276.47,12558.82,13186.76,12700],["2021-12-06",12558.82,12558.82,11213.24,12558.82,31000],["2021-12-07",11661.76,12917.65,11661.76,12917.65,1400],["2021-12-08",12917.65,12917.65,12558.82,12648.53,2900],["2021-12-09",12469.12,12558.82,12110.29,12379.41,6100],["2021-12-10",12289.71,12558.82,12110.29,12469.12,11100],["2021-12-13",12289.71,12558.82,12289.71,12289.71,12100],["2021-12-14",12558.82,13007.35,12289.71,12558.82,20200],["2021-12-15",12558.82,12827.94,12379.41,12558.82,9100],["2021-12-16",12379.41,12379.41,12110.29,12110.29,12000],["2021-12-17",12200.0,12200.0,12110.29,12110.29,4000],["2021-12-20",12110.29,12200.0,12110.29,12110.29,4700],["2021-12-21",12110.29,12200.0,12110.29,12200.0,15900],["2021-12-22",12110.29,12648.53,12110.29,12648.53,23700],["2021-12-23",12738.24,13097.06,12558.82,12827.94,8100],["2021-12-24",13097.06,13097.06,12379.41,12379.41,3700],["2021-12-27",12379.41,12469.12,12379.41,12469.12,1000],["2021-12-28",12469.12,12558.82,12289.71,12289.71,13500],["2021-12-29",12558.82,13007.35,12200.0,12379.41,28400],["2021-12-30",12469.12,12648.53,11930.88,12648.53,17900],["2021-12-31",12558.82,12558.82,12289.71,12289.71,9000],["2022-01-04",12558.82,12558.82,12558.82,12558.82,1200],["2022-01-05",12558.82,12558.82,12110.29,12469.12,16000],["2022-01-06",12200.0,12558.82,12020.59,12469.12,12300],["2022-01-07",12200.0,12558.82,12200.0,12558.82,5700],["2022-01-10",12200.0,12469.12,12110.29,12469.12,10000],["2022-01-11",12200.0,12379.41,12110.29,12379.41,3200],["2022-01-12",12200.0,12469.12,12020.59,12469.12,8900],["2022-01-13",12200.0,12200.0,12020.59,12110.29,5100],["2022-01-14",12110.29,12110.29,11841.18,12110.29,3100],["2022-01-17",12110.29,12200.0,11661.76,12200.0,7400],["2022-01-18",11661.76,12110.29,11661.76,12110.29,2400],["2022-01-19",11751.47,11751.47,11302.94,11302.94,8800],["2022-01-20",11661.76,11661.76,11661.76,11661.76,1100],["2022-01-21",11751.47,12469.12,11751.47,12469.12,3600],["2022-01-24",12379.41,12379.41,12379.41,12379.41,100],["2022-01-25",10944.12,10944.12,10944.12,10944.12,400],["2022-01-26",11661.76,12289.71,11661.76,11661.76,5100],["2022-01-27",12200.0,12200.0,12200.0,12200.0,0],["2022-01-28",12020.59,12200.0,12020.59,12200.0,600],["2022-02-07",12110.29,12110.29,12110.29,12110.29,900],["2022-02-08",12110.29,12110.29,12110.29,12110.29,1700],["2022-02-09",12110.29,12110.29,12110.29,12110.29,4000],["2022-02-10",11841.18,12379.41,11841.18,12379.41,5800],["2022-02-11",11930.88,11930.88,11930.88,11930.88,900],["2022-02-14",11930.88,11930.88,11841.18,11841.18,4200],["2022-02-15",11841.18,11841.18,11841.18,11841.18,400],["2022-02-16",11751.47,12289.71,11751.47,12110.29,7700],["2022-02-17",12020.59,12110.29,11751.47,11751.47,9500],["2022-02-18",12200.0,12200.0,12110.29,12110.29,1400],["2022-02-21",12200.0,13007.35,12110.29,12827.94,26200],["2022-02-22",12648.53,13366.18,12648.53,13366.18,5800],["2022-02-23",13007.35,13007.35,13007.35,13007.35,0],["2022-02-24",12827.94,13007.35,12558.82,12558.82,7200],["2022-02-25",12558.82,12558.82,12379.41,12379.41,5000],["2022-02-28",12558.82,12738.24,12558.82,12738.24,1200],["2022-03-01",12110.29,12110.29,12020.59,12020.59,5100],["2022-03-02",13276.47,13276.47,12110.29,12110.29,300],["2022-03-03",12469.12,12738.24,11661.76,12648.53,9800],["2022-03-04",12289.71,12289.71,11930.88,11930.88,3500],["2022-03-07",12917.65,12917.65,12917.65,12917.65,100],["2022-03-08",12200.0,12200.0,11302.94,11661.76,14500],["2022-03-09",11661.76,11661.76,11572.06,11661.76,4100],["2022-03-10",11661.76,11661.76,11661.76,11661.76,2400],["2022-03-11",11661.76,11661.76,11661.76,11661.76,700],["2022-03-14",11661.76,11661.76,11661.76,11661.76,2000],["2022-03-15",12379.41,12379.41,12379.41,12379.41,100],["2022-03-16",11930.88,12020.59,11930.88,12020.59,4700],["2022-03-17",11930.88,11930.88,11661.76,11661.76,800],["2022-03-18",11661.76,11841.18,11661.76,11841.18,600],["2022-03-21",11841.18,12469.12,11841.18,12469.12,200],["2022-03-22",12110.29,12110.29,12020.59,12020.59,4000],["2022-03-23",12110.29,12289.71,11661.76,11661.76,6000],["2022-03-24",12200.0,12200.0,12110.29,12200.0,1100],["2022-03-25",12110.29,12110.29,11661.76,11661.76,10800],["2022-03-28",11930.88,11930.88,11661.76,11661.76,4400],["2022-03-29",12379.41,12379.41,12289.71,12289.71,1600],["2022-03-30",11661.76,12020.59,11661.76,11751.47,4400],["2022-03-31",12020.59,12110.29,11661.76,11661.76,7600],["2022-04-01",11482.35,11841.18,11482.35,11661.76,2700],["2022-04-04",12020.59,12020.59,11930.88,12020.59,1200],["2022-04-05",11930.88,12020.59,11841.18,11841.18,3900],["2022-04-06",11841.18,11841.18,11572.06,11572.06,3800],["2022-04-07",11661.76,11661.76,11661.76,11661.76,300],["2022-04-08",12020.59,12020.59,12020.59,12020.59,100],["2022-04-12",12020.59,12020.59,11930.88,11930.88,9900],["2022-04-13",11930.88,12917.65,11930.88,12469.12,4000],["2022-04-14",11930.88,11930.88,11841.18,11841.18,2900],["2022-04-15",12469.12,12469.12,11661.76,11661.76,1300],["2022-04-18",12738.24,12738.24,11213.24,11213.24,5500],["2022-04-19",11213.24,11213.24,11213.24,11213.24,2300],["2022-04-20",11213.24,12558.82,10585.29,12558.82,10900],["2022-04-21",10764.71,12110.29,10675.0,12110.29,900],["2022-04-22",12020.59,12020.59,10854.41,10854.41,1900],["2022-04-25",10944.12,10944.12,10944.12,10944.12,3200],["2022-04-26",10944.12,11930.88,10944.12,11930.88,16200],["2022-04-27",12648.53,12648.53,12200.0,12200.0,9400],["2022-04-28",12110.29,12110.29,11033.82,11033.82,10100],["2022-04-29",10854.41,10854.41,10405.88,10675.0,5300],["2022-05-04",12110.29,12110.29,12110.29,12110.29,100],["2022-05-05",12020.59,12379.41,12020.59,12110.29,3600],["2022-05-06",12110.29,12110.29,12110.29,12110.29,0],["2022-05-09",10405.88,10405.88,10316.18,10316.18,13800],["2022-05-10",9867.65,9867.65,9867.65,9867.65,6000],["2022-05-11",9867.65,9867.65,8611.76,8611.76,2700],["2022-05-12",8791.18,9777.94,7625.0,8791.18,14600],["2022-05-13",8163.24,8163.24,7176.47,7176.47,6500],["2022-05-16",6279.41,8163.24,6279.41,8073.53,2300],["2022-05-17",7983.82,9150.0,7983.82,9150.0,14700],["2022-05-18",9777.94,9777.94,9688.24,9688.24,300],["2022-05-19",9598.53,10405.88,9598.53,10226.47,2800],["2022-05-20",9598.53,10226.47,9598.53,9957.35,1700],["2022-05-23",9777.94,9777.94,9508.82,9508.82,400],["2022-05-24",9598.53,9598.53,9598.53,9598.53,100],["2022-05-25",8163.24,10405.88,8163.24,9598.53,7800],["2022-05-26",10226.47,10226.47,10226.47,10226.47,100],["2022-05-27",8791.18,10316.18,8791.18,10316.18,300],["2022-05-30",9598.53,9598.53,9419.12,9419.12,200],["2022-05-31",9867.65,9867.65,8342.65,9598.53,600],["2022-06-01",9598.53,10047.06,9419.12,10047.06,5300],["2022-06-02",9688.24,10136.76,8342.65,8342.65,1400],["2022-06-03",9867.65,9867.65,9867.65,9867.65,100],["2022-06-06",8522.06,8522.06,8522.06,8522.06,2000],["2022-06-07",9777.94,9777.94,9688.24,9688.24,500],["2022-06-08",9867.65,9867.65,8522.06,8522.06,2800],["2022-06-09",9060.29,9060.29,9060.29,9060.29,0],["2022-06-10",7804.41,8880.88,7804.41,8880.88,3600],["2022-06-13",9060.29,9060.29,9060.29,9060.29,100],["2022-06-14",9060.29,9060.29,9060.29,9060.29,0],["2022-06-15",9060.29,9060.29,9060.29,9060.29,0],["2022-06-16",9060.29,9060.29,9060.29,9060.29,0],["2022-06-17",9060.29,9060.29,9060.29,9060.29,0],["2022-06-20",9060.29,9060.29,9060.29,9060.29,0],["2022-06-21",9060.29,9060.29,9060.29,9060.29,0],["2022-06-22",9060.29,9060.29,9060.29,9060.29,0],["2022-06-23",9060.29,9060.29,9060.29,9060.29,0],["2022-06-24",9060.29,9060.29,9060.29,9060.29,0],["2022-06-27",8432.35,8432.35,8432.35,8432.35,100],["2022-06-28",8432.35,8432.35,8432.35,8432.35,0],["2022-06-29",8252.94,8252.94,7266.18,7266.18,1000],["2022-06-30",8432.35,8432.35,8432.35,8432.35,100],["2022-07-01",8432.35,8432.35,8432.35,8432.35,0],["2022-07-04",8432.35,8432.35,8432.35,8432.35,0],["2022-07-05",8432.35,8432.35,8432.35,8432.35,0],["2022-07-06",8432.35,8432.35,8432.35,8432.35,0],["2022-07-07",8432.35,8432.35,8432.35,8432.35,0],["2022-07-08",8432.35,8432.35,8432.35,8432.35,0],["2022-07-11",8432.35,8432.35,8432.35,8432.35,0],["2022-07-12",8432.35,8432.35,8432.35,8432.35,0],["2022-07-13",8432.35,8432.35,8432.35,8432.35,0],["2022-07-14",8432.35,8432.35,8432.35,8432.35,0],["2022-07-15",8073.53,8073.53,8073.53,8073.53,1000],["2022-07-18",7983.82,7983.82,7983.82,7983.82,5600],["2022-07-19",8252.94,8252.94,8252.94,8252.94,100],["2022-07-20",8252.94,8252.94,8252.94,8252.94,400],["2022-07-21",8252.94,8252.94,8252.94,8252.94,0],["2022-07-22",8252.94,8252.94,8252.94,8252.94,0],["2022-07-25",8252.94,8252.94,8252.94,8252.94,0],["2022-07-26",8252.94,8252.94,8252.94,8252.94,100],["2022-07-27",8252.94,8252.94,8252.94,8252.94,0],["2022-07-28",8252.94,8522.06,8252.94,8522.06,300],["2022-07-29",8522.06,8522.06,8252.94,8252.94,200],["2022-08-01",8432.35,8432.35,8432.35,8432.35,0],["2022-08-02",8432.35,8432.35,8432.35,8432.35,0],["2022-08-03",8432.35,8432.35,7176.47,8432.35,1200],["2022-08-04",8432.35,8432.35,7983.82,7983.82,300],["2022-08-05",8432.35,8432.35,7086.76,8163.24,6600],["2022-08-08",7355.88,8073.53,7355.88,8073.53,2900],["2022-08-09",7894.12,7894.12,7894.12,7894.12,100],["2022-08-10",7714.71,7804.41,7445.59,7445.59,1000],["2022-08-11",7894.12,8073.53,7445.59,7445.59,1500],["2022-08-12",7176.47,7714.71,7176.47,7625.0,4300],["2022-08-15",7355.88,7625.0,7266.18,7625.0,2800],["2022-08-16",7445.59,7445.59,7176.47,7445.59,3700],["2022-08-17",7176.47,7355.88,7176.47,7176.47,3900],["2022-08-18",7176.47,7176.47,7176.47,7176.47,1700],["2022-08-19",7445.59,7535.29,7176.47,7176.47,2300],["2022-08-22",7176.47,7176.47,6279.41,6279.41,1200],["2022-08-23",7176.47,7625.0,7176.47,7625.0,800],["2022-08-24",8252.94,8252.94,8252.94,8252.94,100],["2022-08-25",8252.94,8252.94,8252.94,8252.94,0],["2022-08-26",8252.94,8252.94,8252.94,8252.94,0],["2022-08-29",8252.94,8252.94,8252.94,8252.94,0],["2022-08-30",8252.94,8252.94,8252.94,8252.94,0],["2022-08-31",8252.94,8252.94,8252.94,8252.94,0],["2022-09-05",7176.47,7176.47,7176.47,7176.47,400],["2022-09-06",7176.47,7176.47,7176.47,7176.47,0],["2022-09-07",7176.47,7176.47,7176.47,7176.47,0],["2022-09-08",7176.47,7176.47,7176.47,7176.47,0],["2022-09-09",7176.47,7176.47,7176.47,7176.47,0],["2022-09-12",7535.29,7625.0,7535.29,7625.0,500],["2022-09-13",7535.29,7535.29,7535.29,7535.29,0],["2022-09-14",6907.35,8163.24,6907.35,8163.24,300],["2022-09-15",6458.82,8073.53,6458.82,6458.82,500],["2022-09-16",7355.88,7355.88,7355.88,7355.88,0],["2022-09-19",7355.88,7355.88,7355.88,7355.88,200],["2022-09-20",7355.88,7355.88,7355.88,7355.88,700],["2022-09-21",7445.59,7445.59,7445.59,7445.59,100],["2022-09-22",7445.59,7714.71,7445.59,7714.71,1200],["2022-09-23",7625.0,7625.0,7176.47,7625.0,700],["2022-09-26",8252.94,8252.94,8252.94,8252.94,100],["2022-09-27",8252.94,8252.94,8252.94,8252.94,0],["2022-09-28",8252.94,8252.94,8252.94,8252.94,0],["2022-09-29",7176.47,8880.88,7086.76,7086.76,2900],["2022-09-30",8342.65,8342.65,8342.65,8342.65,100],["2022-10-03",8880.88,8880.88,8880.88,8880.88,100],["2022-10-04",8880.88,8880.88,8880.88,8880.88,0],["2022-10-05",8880.88,8880.88,8880.88,8880.88,208200],["2022-10-06",8880.88,8880.88,8880.88,8880.88,1000],["2022-10-07",8880.88,8880.88,8880.88,8880.88,0],["2022-10-10",8880.88,8880.88,8880.88,8880.88,0],["2022-10-11",8880.88,8880.88,8880.88,8880.88,0],["2022-10-12",8880.88,8880.88,8880.88,8880.88,0],["2022-10-13",7625.0,7625.0,7625.0,7625.0,2100],["2022-10-14",6548.53,6548.53,6548.53,6548.53,3300],["2022-10-17",5651.47,5651.47,5651.47,5651.47,12800],["2022-10-18",4844.12,6369.12,4844.12,6369.12,17000],["2022-10-19",4933.82,5561.76,4933.82,5561.76,1700],["2022-10-20",6100.0,6100.0,4933.82,4933.82,1200],["2022-10-21",4933.82,5292.65,4933.82,4933.82,7700],["2022-10-24",4485.29,4575.0,4395.59,4395.59,2300],["2022-10-25",4485.29,4485.29,4485.29,4485.29,800],["2022-10-26",4305.88,4305.88,4126.47,4126.47,400],["2022-10-27",4126.47,4754.41,4126.47,4664.71,5600],["2022-10-28",4933.82,5023.53,4933.82,4933.82,2600],["2022-10-31",4933.82,4933.82,4485.29,4844.12,1200],["2022-11-01",4575.0,4754.41,4575.0,4664.71,3900],["2022-11-02",4664.71,4664.71,4664.71,4664.71,1200],["2022-11-03",4844.12,4844.12,4036.76,4844.12,1200],["2022-11-04",4036.76,4036.76,3857.35,3947.06,3000],["2022-11-07",4485.29,4485.29,4395.59,4395.59,200],["2022-11-08",4485.29,4485.29,4485.29,4485.29,0],["2022-11-09",4485.29,4485.29,4485.29,4485.29,600],["2022-11-10",4485.29,4485.29,4485.29,4485.29,0],["2022-11-11",4754.41,4754.41,4754.41,4754.41,100],["2022-11-14",4754.41,4754.41,4754.41,4754.41,0],["2022-11-15",4844.12,4844.12,4126.47,4126.47,900],["2022-11-16",4485.29,5113.24,4485.29,5113.24,4000],["2022-11-17",5023.53,5023.53,5023.53,5023.53,100],["2022-11-18",5023.53,5023.53,5023.53,5023.53,0],["2022-11-21",5023.53,5023.53,5023.53,5023.53,0],["2022-11-22",5023.53,5023.53,5023.53,5023.53,0],["2022-11-23",5023.53,5023.53,5023.53,5023.53,0],["2022-11-24",5023.53,5023.53,5023.53,5023.53,0],["2022-11-25",5023.53,5023.53,5023.53,5023.53,0],["2022-11-28",5023.53,5023.53,5023.53,5023.53,0],["2022-11-29",5023.53,5023.53,5023.53,5023.53,0],["2022-11-30",5023.53,5023.53,5023.53,5023.53,0],["2022-12-01",5023.53,5023.53,5023.53,5023.53,0],["2022-12-02",5023.53,5023.53,5023.53,5023.53,0],["2022-12-05",5023.53,5023.53,5023.53,5023.53,0],["2022-12-06",5023.53,5023.53,5023.53,5023.53,0],["2022-12-07",5023.53,5023.53,5023.53,5023.53,0],["2022-12-08",5023.53,5023.53,5023.53,5023.53,0],["2022-12-09",4305.88,4305.88,4305.88,4305.88,2400],["2022-12-12",4754.41,4844.12,4754.41,4844.12,300],["2022-12-13",4754.41,4754.41,4754.41,4754.41,0],["2022-12-14",4754.41,4754.41,4754.41,4754.41,100],["2022-12-15",4754.41,5292.65,4754.41,5292.65,700],["2022-12-16",5561.76,5561.76,5561.76,5561.76,100],["2022-12-19",6100.0,6100.0,6100.0,6100.0,100],["2022-12-20",6907.35,6907.35,6907.35,6907.35,100],["2022-12-21",6907.35,6907.35,6907.35,6907.35,0],["2022-12-22",6907.35,6907.35,6907.35,6907.35,0],["2022-12-23",6907.35,6907.35,6907.35,6907.35,0],["2022-12-26",7625.0,7625.0,7625.0,7625.0,100],["2022-12-27",7625.0,7625.0,7625.0,7625.0,0],["2022-12-28",7625.0,7625.0,7625.0,7625.0,0],["2022-12-29",8701.47,8701.47,8701.47,8701.47,100],["2022-12-30",8701.47,8701.47,8701.47,8701.47,0],["2023-01-03",8701.47,8701.47,8701.47,8701.47,0],["2023-01-04",8701.47,8701.47,8701.47,8701.47,0],["2023-01-05",8701.47,8701.47,8701.47,8701.47,0],["2023-01-06",8701.47,8701.47,8701.47,8701.47,0],["2023-01-09",8701.47,8701.47,8701.47,8701.47,0],["2023-01-10",8701.47,8701.47,8701.47,8701.47,0],["2023-01-11",8701.47,8701.47,8701.47,8701.47,0],["2023-01-12",8701.47,8701.47,8701.47,8701.47,0],["2023-01-13",8701.47,8701.47,8701.47,8701.47,0],["2023-01-16",8701.47,8701.47,8701.47,8701.47,0],["2023-01-17",8701.47,8701.47,8701.47,8701.47,0],["2023-01-18",8701.47,8701.47,8701.47,8701.47,0],["2023-01-19",8701.47,8701.47,8701.47,8701.47,0],["2023-01-27",8701.47,8701.47,8701.47,8701.47,0],["2023-01-30",8701.47,8701.47,8701.47,8701.47,0],["2023-01-31",8701.47,8701.47,8701.47,8701.47,0],["2023-02-01",8701.47,8701.47,8701.47,8701.47,0],["2023-02-02",8701.47,8701.47,8701.47,8701.47,0],["2023-02-03",8701.47,8701.47,8701.47,8701.47,0],["2023-02-06",8701.47,8701.47,8701.47,8701.47,0],["2023-02-07",8701.47,8701.47,8701.47,8701.47,0],["2023-02-08",8701.47,8701.47,8701.47,8701.47,0],["2023-02-09",8701.47,8701.47,8701.47,8701.47,0],["2023-02-10",8701.47,8701.47,8701.47,8701.47,0],["2023-02-13",7445.59,7445.59,7445.59,7445.59,54600],["2023-02-14",7266.18,7355.88,6548.53,7355.88,18200],["2023-02-15",7266.18,7266.18,7266.18,7266.18,0],["2023-02-16",7176.47,7176.47,6997.06,6997.06,2600],["2023-02-17",8073.53,8073.53,8073.53,8073.53,1000],["2023-02-20",8073.53,8073.53,8073.53,8073.53,0],["2023-02-21",8073.53,8073.53,8073.53,8073.53,0],["2023-02-22",8073.53,8073.53,8073.53,8073.53,0],["2023-02-23",8342.65,8342.65,8073.53,8073.53,300],["2023-02-24",8163.24,8163.24,8163.24,8163.24,0],["2023-02-27",8163.24,8880.88,7804.41,8252.94,166500],["2023-02-28",9329.41,9329.41,8522.06,8522.06,101000],["2023-03-01",8880.88,9060.29,8522.06,9060.29,223000],["2023-03-02",9150.0,9777.94,8880.88,9777.94,239300],["2023-03-03",9419.12,10226.47,9419.12,9867.65,259500],["2023-03-06",9777.94,10854.41,8163.24,10675.0,382700],["2023-03-07",10675.0,10675.0,9419.12,10585.29,132200],["2023-03-08",9957.35,10047.06,8611.76,9957.35,314300],["2023-03-09",9688.24,9867.65,7983.82,8611.76,447700],["2023-03-10",7714.71,10316.18,7714.71,9957.35,637900],["2023-03-13",9419.12,10585.29,8073.53,9508.82,319000],["2023-03-14",9508.82,9508.82,8342.65,8701.47,96500],["2023-03-15",8791.18,8880.88,7625.0,8432.35,239700],["2023-03-16",8432.35,8970.59,8252.94,8970.59,174300],["2023-03-17",9239.71,9239.71,8163.24,8701.47,132100],["2023-03-20",8073.53,8791.18,7804.41,8522.06,163400],["2023-03-21",8073.53,8970.59,7804.41,8611.76,203800],["2023-03-22",8252.94,8611.76,8073.53,8522.06,43200],["2023-03-23",8522.06,8522.06,8073.53,8342.65,120600],["2023-03-24",8252.94,8342.65,7983.82,8342.65,113200],["2023-03-27",8073.53,8432.35,7983.82,8252.94,154000],["2023-03-28",8073.53,8970.59,8073.53,8701.47,185500],["2023-03-29",8611.76,8880.88,8252.94,8791.18,198400],["2023-03-30",8791.18,8970.59,8342.65,8970.59,47000],["2023-03-31",8880.88,9957.35,8791.18,9957.35,551000],["2023-04-03",9419.12,10764.71,9419.12,10764.71,301000],["2023-04-04",10675.0,11661.76,10585.29,11123.53,416500],["2023-04-05",10854.41,11392.65,10585.29,11123.53,33900],["2023-04-06",10854.41,11392.65,9150.0,10047.06,93000],["2023-04-07",10316.18,10764.71,8342.65,10585.29,233100],["2023-04-10",9329.41,9329.41,7625.0,8611.76,119000],["2023-04-11",8611.76,8970.59,7983.82,8701.47,49700],["2023-04-12",8791.18,8970.59,7714.71,8522.06,79300],["2023-04-13",8522.06,8880.88,7625.0,8342.65,123100],["2023-04-14",8791.18,8791.18,7625.0,8342.65,290600],["2023-04-17",8342.65,8342.65,7625.0,8163.24,40500],["2023-04-18",8163.24,8163.24,7535.29,7983.82,63200],["2023-04-19",8073.53,8073.53,7445.59,7714.71,44400],["2023-04-20",7445.59,8073.53,6548.53,7804.41,684600],["2023-04-21",7894.12,8432.35,7714.71,8163.24,170300],["2023-04-24",8073.53,8611.76,7266.18,7804.41,172200],["2023-04-25",7804.41,7894.12,7266.18,7804.41,129500],["2023-04-26",7804.41,7804.41,7176.47,7714.71,43700],["2023-04-27",7625.0,8163.24,7176.47,7714.71,396700],["2023-04-28",7714.71,7804.41,6638.24,7714.71,812700],["2023-05-04",7714.71,7804.41,6727.94,6997.06,21000],["2023-05-05",6907.35,7445.59,6548.53,6997.06,251200],["2023-05-08",6997.06,7176.47,6907.35,7176.47,51300],["2023-05-09",7266.18,7266.18,6727.94,6817.65,24000],["2023-05-10",6997.06,6997.06,6279.41,6369.12,88600],["2023-05-11",6369.12,7355.88,5920.59,7266.18,339400],["2023-05-12",7355.88,7714.71,6817.65,7266.18,486600],["2023-05-15",7266.18,7535.29,6638.24,6907.35,224300],["2023-05-16",6548.53,7176.47,6458.82,7176.47,372400],["2023-05-17",7176.47,7176.47,6458.82,7176.47,471600],["2023-05-18",7176.47,7355.88,6727.94,7086.76,365100],["2023-05-19",7176.47,7176.47,6638.24,6907.35,116400],["2023-05-22",6907.35,6997.06,6458.82,6727.94,296000],["2023-05-23",6907.35,6907.35,6010.29,6369.12,587200],["2023-05-24",6458.82,6458.82,6189.71,6458.82,54400],["2023-05-25",6458.82,6727.94,6189.71,6458.82,432900],["2023-05-26",6458.82,6458.82,6279.41,6458.82,123300],["2023-05-29",6458.82,6458.82,6189.71,6369.12,165400],["2023-05-30",6369.12,6369.12,6010.29,6189.71,128100],["2023-05-31",6279.41,6279.41,6010.29,6100.0,251700],["2023-06-01",6279.41,6548.53,6100.0,6548.53,606600],["2023-06-02",6548.53,6817.65,6279.41,6727.94,667200],["2023-06-05",6817.65,6817.65,6369.12,6548.53,271100],["2023-06-06",6638.24,6638.24,6189.71,6458.82,516500],["2023-06-07",6458.82,6548.53,6279.41,6369.12,212400],["2023-06-08",6458.82,6458.82,6189.71,6279.41,308700],["2023-06-09",6279.41,6727.94,6279.41,6638.24,725900],["2023-06-12",6727.94,7086.76,6638.24,6817.65,200500],["2023-06-13",6907.35,6907.35,6458.82,6638.24,515400],["2023-06-14",6638.24,6907.35,6548.53,6817.65,598900],["2023-06-15",6817.65,6907.35,6548.53,6638.24,275800],["2023-06-16",6638.24,6727.94,6458.82,6548.53,321400],["2023-06-19",6548.53,6548.53,6189.71,6279.41,543500],["2023-06-20",6458.82,6458.82,6189.71,6279.41,265700],["2023-06-21",6458.82,6458.82,6189.71,6369.12,188400],["2023-06-22",6369.12,6458.82,6279.41,6279.41,135700],["2023-06-23",6458.82,6458.82,6189.71,6369.12,269100],["2023-06-26",6279.41,6279.41,6100.0,6189.71,244200],["2023-06-27",6189.71,6189.71,6010.29,6010.29,123100],["2023-06-28",6010.29,6279.41,6010.29,6189.71,424600],["2023-06-29",6200.0,6600.0,6100.0,6300.0,79300],["2023-06-30",6300.0,6300.0,6000.0,6100.0,91900],["2023-07-03",6100.0,6100.0,5800.0,5900.0,84200],["2023-07-04",5800.0,5900.0,5600.0,5700.0,227300],["2023-07-05",5700.0,5900.0,5700.0,5800.0,81200],["2023-07-06",5800.0,5900.0,5600.0,5700.0,119100],["2023-07-07",5500.0,5800.0,5500.0,5700.0,365700],["2023-07-10",5700.0,5700.0,5500.0,5600.0,188400],["2023-07-11",5600.0,5600.0,5300.0,5400.0,181200],["2023-07-12",5400.0,5500.0,5200.0,5400.0,464700],["2023-07-13",5300.0,5400.0,5000.0,5200.0,373800],["2023-07-14",5200.0,5200.0,4800.0,5000.0,419100],["2023-07-17",5000.0,5000.0,4800.0,5000.0,132000],["2023-07-18",5000.0,5000.0,4800.0,4800.0,112100],["2023-07-19",4800.0,5400.0,4800.0,5100.0,246300],["2023-07-20",5100.0,5100.0,4800.0,5000.0,123000],["2023-07-21",5000.0,5100.0,4900.0,5000.0,65200],["2023-07-24",5100.0,5100.0,4900.0,5000.0,158200],["2023-07-25",5000.0,5100.0,4900.0,5000.0,117400],["2023-07-26",5000.0,5100.0,5000.0,5100.0,68400],["2023-07-27",5100.0,5300.0,5000.0,5300.0,254800],["2023-07-28",5400.0,5500.0,5300.0,5400.0,191400],["2023-07-31",5500.0,5500.0,5200.0,5200.0,192800],["2023-08-01",5400.0,5400.0,5100.0,5200.0,226100],["2023-08-02",5300.0,5300.0,5100.0,5200.0,121400],["2023-08-03",5200.0,5200.0,5000.0,5100.0,91900],["2023-08-04",5200.0,5200.0,4800.0,5100.0,139500],["2023-08-07",5100.0,5200.0,5000.0,5100.0,189800],["2023-08-08",5200.0,5300.0,5100.0,5200.0,161700],["2023-08-09",5200.0,5400.0,5200.0,5400.0,321200],["2023-08-10",5400.0,5700.0,5400.0,5500.0,386100],["2023-08-11",5500.0,5500.0,5200.0,5300.0,210600],["2023-08-14",5400.0,5400.0,5100.0,5300.0,254500],["2023-08-15",5300.0,5300.0,5100.0,5300.0,211400],["2023-08-16",5200.0,5300.0,5100.0,5100.0,183800],["2023-08-17",5100.0,5200.0,5000.0,5200.0,199100],["2023-08-18",5100.0,5200.0,4600.0,4800.0,393400],["2023-08-21",4700.0,4800.0,4500.0,4700.0,203000],["2023-08-22",4700.0,4700.0,4100.0,4500.0,197700],["2023-08-23",4400.0,4600.0,4200.0,4400.0,310800],["2023-08-24",4400.0,4500.0,4300.0,4400.0,281200],["2023-08-25",4400.0,4700.0,4400.0,4700.0,286400],["2023-08-28",4600.0,5200.0,4600.0,5100.0,338900],["2023-08-29",5100.0,5200.0,4700.0,4900.0,253500],["2023-08-30",4800.0,4900.0,4600.0,4800.0,201800],["2023-08-31",4700.0,4800.0,4600.0,4700.0,75100],["2023-09-05",4800.0,4800.0,4600.0,4700.0,213500],["2023-09-06",4700.0,4700.0,4600.0,4700.0,113900],["2023-09-07",4600.0,4800.0,4600.0,4700.0,142300],["2023-09-08",4800.0,4800.0,4600.0,4600.0,80200],["2023-09-11",4700.0,4700.0,4500.0,4600.0,123900],["2023-09-12",4600.0,4700.0,4500.0,4600.0,112500],["2023-09-13",4600.0,4700.0,4600.0,4700.0,112300],["2023-09-14",4600.0,4700.0,4400.0,4500.0,177100],["2023-09-15",4600.0,4600.0,4400.0,4500.0,84800],["2023-09-18",4400.0,4600.0,4400.0,4500.0,93700],["2023-09-19",4500.0,4500.0,4200.0,4300.0,111400],["2023-09-20",4300.0,4500.0,4300.0,4400.0,117300],["2023-09-21",4500.0,4700.0,4400.0,4600.0,242300],["2023-09-22",4600.0,4700.0,4400.0,4600.0,128000],["2023-09-25",4600.0,4800.0,4400.0,4400.0,136200],["2023-09-26",4500.0,4600.0,4400.0,4500.0,129300],["2023-09-27",4500.0,4500.0,4300.0,4500.0,37400],["2023-09-28",4500.0,4500.0,4200.0,4300.0,68000],["2023-09-29",4400.0,4400.0,4000.0,4300.0,68600],["2023-10-02",4400.0,4500.0,4300.0,4300.0,50200],["2023-10-03",4300.0,4300.0,3800.0,3800.0,108200],["2023-10-04",4000.0,4000.0,3700.0,3900.0,77200],["2023-10-05",3900.0,4000.0,3800.0,3800.0,46800],["2023-10-06",4000.0,4000.0,3800.0,3800.0,19000],["2023-10-09",3900.0,4000.0,3800.0,3900.0,62000],["2023-10-10",3900.0,4300.0,3900.0,4200.0,96000],["2023-10-11",4300.0,4300.0,4000.0,4200.0,19800],["2023-10-12",4200.0,4300.0,4000.0,4200.0,125600],["2023-10-13",4200.0,4300.0,4000.0,4200.0,126700],["2023-10-16",4300.0,4300.0,4000.0,4100.0,46600],["2023-10-17",4100.0,4100.0,3800.0,3800.0,105900],["2023-10-18",3800.0,3900.0,3600.0,3700.0,81600],["2023-10-19",3700.0,3700.0,3400.0,3500.0,79900],["2023-10-20",3400.0,3500.0,3200.0,3400.0,91300],["2023-10-23",3300.0,3500.0,3300.0,3500.0,16800],["2023-10-24",3400.0,3500.0,3400.0,3400.0,16500],["2023-10-25",3400.0,3500.0,3400.0,3400.0,43300],["2023-10-26",3400.0,3400.0,3000.0,3100.0,76600],["2023-10-27",3100.0,3300.0,3000.0,3300.0,73700],["2023-10-30",3200.0,3200.0,3100.0,3200.0,11000],["2023-10-31",3100.0,3100.0,3000.0,3000.0,13400],["2023-11-01",3000.0,3100.0,2900.0,3000.0,30500],["2023-11-02",3100.0,3300.0,3100.0,3300.0,49700],["2023-11-03",3300.0,3300.0,3100.0,3300.0,40000],["2023-11-06",3300.0,3300.0,3200.0,3300.0,95000],["2023-11-07",3300.0,3300.0,3200.0,3200.0,64900],["2023-11-08",3300.0,3400.0,3200.0,3300.0,115100],["2023-11-09",3300.0,3400.0,3200.0,3300.0,61900],["2023-11-10",3300.0,3400.0,3200.0,3200.0,88300],["2023-11-13",3200.0,3300.0,3200.0,3300.0,39400],["2023-11-14",3200.0,3200.0,3100.0,3200.0,135000],["2023-11-15",3200.0,3300.0,3100.0,3300.0,94300],["2023-11-16",3300.0,3300.0,3200.0,3300.0,25200],["2023-11-17",3300.0,3400.0,3200.0,3300.0,149200],["2023-11-20",3200.0,3400.0,3200.0,3400.0,148800],["2023-11-21",3300.0,3400.0,3200.0,3400.0,108800],["2023-11-22",3300.0,3300.0,3100.0,3300.0,85200],["2023-11-23",3300.0,3300.0,3200.0,3200.0,146100],["2023-11-24",3300.0,3300.0,3200.0,3300.0,41200],["2023-11-27",3200.0,3300.0,3100.0,3100.0,23100],["2023-11-28",3200.0,3200.0,3100.0,3200.0,20200],["2023-11-29",3200.0,3200.0,3100.0,3100.0,37900],["2023-11-30",3200.0,3200.0,3200.0,3200.0,7300],["2023-12-01",3200.0,3200.0,3100.0,3200.0,7200],["2023-12-04",3200.0,3300.0,3200.0,3200.0,38400],["2023-12-05",3200.0,3200.0,3000.0,3100.0,321400],["2023-12-06",3100.0,3100.0,3000.0,3000.0,63200],["2023-12-07",3100.0,3100.0,3000.0,3000.0,33200],["2023-12-08",3100.0,3100.0,3000.0,3100.0,73800],["2023-12-11",3100.0,3100.0,3000.0,3100.0,13600],["2023-12-12",3100.0,3100.0,3000.0,3000.0,8100],["2023-12-13",3100.0,3100.0,3000.0,3000.0,53500],["2023-12-14",3100.0,3100.0,3000.0,3000.0,81600],["2023-12-15",3100.0,3100.0,3000.0,3000.0,11500],["2023-12-18",3000.0,3000.0,2900.0,3000.0,33100],["2023-12-19",3100.0,3100.0,2900.0,2900.0,101500],["2023-12-20",3000.0,3000.0,2900.0,3000.0,22700],["2023-12-21",3000.0,3000.0,2900.0,3000.0,5300],["2023-12-22",3000.0,3000.0,2900.0,3000.0,7100],["2023-12-25",2900.0,3000.0,2900.0,3000.0,51500],["2023-12-26",3000.0,3000.0,2900.0,2900.0,13800],["2023-12-27",2900.0,2900.0,2900.0,2900.0,26800],["2023-12-28",2900.0,2900.0,2900.0,2900.0,53800],["2023-12-29",3000.0,3100.0,3000.0,3000.0,117300],["2024-01-02",3000.0,3000.0,2900.0,3000.0,11900],["2024-01-03",2900.0,2900.0,2900.0,2900.0,111300],["2024-01-04",2900.0,2900.0,2900.0,2900.0,34800],["2024-01-05",2900.0,2900.0,2900.0,2900.0,17500],["2024-01-08",2900.0,2900.0,2900.0,2900.0,28300],["2024-01-09",2900.0,3000.0,2800.0,3000.0,63200],["2024-01-10",3000.0,3300.0,3000.0,3300.0,364200],["2024-01-11",3500.0,3600.0,3400.0,3600.0,272100],["2024-01-12",3900.0,4100.0,3400.0,3500.0,452400],["2024-01-15",3500.0,3600.0,3300.0,3300.0,235000],["2024-01-16",3500.0,3500.0,3200.0,3400.0,53300],["2024-01-17",3400.0,3500.0,3100.0,3200.0,111500],["2024-01-18",3200.0,3200.0,3100.0,3200.0,76500],["2024-01-19",3200.0,3400.0,3200.0,3300.0,82800],["2024-01-22",3200.0,3200.0,3000.0,3100.0,59600],["2024-01-23",3100.0,3500.0,3100.0,3500.0,274000],["2024-01-24",3600.0,3900.0,3400.0,3600.0,363000],["2024-01-25",3700.0,3800.0,3300.0,3300.0,149000],["2024-01-26",3400.0,3500.0,3300.0,3400.0,49400],["2024-01-29",3400.0,3400.0,3100.0,3200.0,191700],["2024-01-30",3200.0,3200.0,3100.0,3100.0,99800],["2024-01-31",3100.0,3300.0,3100.0,3200.0,108000],["2024-02-01",3200.0,3300.0,3200.0,3200.0,40300],["2024-02-02",3200.0,3300.0,3200.0,3200.0,66200],["2024-02-05",3200.0,3200.0,3100.0,3200.0,19400],["2024-02-06",3200.0,3200.0,3100.0,3100.0,33100],["2024-02-07",3100.0,3200.0,3100.0,3100.0,40200],["2024-02-15",3100.0,3300.0,3100.0,3200.0,21100],["2024-02-16",3300.0,3400.0,3300.0,3400.0,73200],["2024-02-19",3400.0,3400.0,3200.0,3300.0,64800],["2024-02-20",3400.0,3400.0,3200.0,3300.0,74600],["2024-02-21",3300.0,3400.0,3200.0,3400.0,87200],["2024-02-22",3300.0,3500.0,3300.0,3500.0,113500],["2024-02-23",3400.0,3400.0,3300.0,3300.0,61600],["2024-02-26",3300.0,3400.0,3300.0,3300.0,36500],["2024-02-27",3300.0,3500.0,3300.0,3400.0,101300],["2024-02-28",3400.0,3400.0,3300.0,3400.0,34500],["2024-02-29",3300.0,3300.0,3200.0,3200.0,28300],["2024-03-01",3200.0,3300.0,3200.0,3200.0,57300],["2024-03-04",3200.0,3300.0,3100.0,3200.0,185200],["2024-03-05",3300.0,3300.0,3200.0,3200.0,13700],["2024-03-06",3300.0,3300.0,3200.0,3300.0,55200],["2024-03-07",3300.0,3300.0,3200.0,3200.0,28300],["2024-03-08",3200.0,3300.0,3100.0,3300.0,91400],["2024-03-11",3200.0,3200.0,3200.0,3200.0,23800],["2024-03-12",3200.0,3300.0,3200.0,3200.0,39600],["2024-03-13",3200.0,3300.0,3200.0,3200.0,92300],["2024-03-14",3300.0,3500.0,3300.0,3400.0,125900],["2024-03-15",3400.0,3400.0,3200.0,3300.0,113200],["2024-03-18",3300.0,3300.0,3100.0,3300.0,106500],["2024-03-19",3200.0,3300.0,3200.0,3200.0,69400],["2024-03-20",3200.0,3500.0,3200.0,3400.0,288100],["2024-03-21",3400.0,3500.0,3300.0,3400.0,80500],["2024-03-22",3400.0,3400.0,3200.0,3300.0,132500],["2024-03-25",3300.0,3400.0,3300.0,3300.0,208000],["2024-03-26",3300.0,3400.0,3300.0,3400.0,61800],["2024-03-27",3400.0,3400.0,3300.0,3400.0,75300],["2024-03-28",3300.0,3400.0,3300.0,3400.0,156800],["2024-03-29",3400.0,3700.0,3400.0,3600.0,370200],["2024-04-01",3500.0,3900.0,3500.0,3900.0,313600],["2024-04-02",3900.0,4100.0,3900.0,4100.0,396400],["2024-04-03",4100.0,4100.0,3700.0,3700.0,223700],["2024-04-04",3700.0,3700.0,3500.0,3700.0,134500],["2024-04-05",3600.0,3700.0,3500.0,3700.0,107800],["2024-04-08",3700.0,3800.0,3600.0,3700.0,130300],["2024-04-09",3700.0,3900.0,3700.0,3900.0,55900],["2024-04-10",3800.0,3900.0,3700.0,3700.0,76000],["2024-04-11",3700.0,3700.0,3500.0,3600.0,74200],["2024-04-12",3600.0,4100.0,3500.0,4100.0,531500],["2024-04-15",4300.0,4300.0,3900.0,3900.0,298900],["2024-04-16",4000.0,4000.0,3700.0,4000.0,58600],["2024-04-17",4000.0,4300.0,3800.0,4000.0,103100],["2024-04-19",3900.0,4000.0,3600.0,3600.0,150200],["2024-04-22",3700.0,3700.0,3500.0,3600.0,80300],["2024-04-23",3600.0,3600.0,3500.0,3600.0,14500],["2024-04-24",3600.0,3600.0,3500.0,3600.0,48300],["2024-04-25",3600.0,3600.0,3500.0,3600.0,32100],["2024-04-26",3600.0,3600.0,3200.0,3600.0,67000],["2024-05-02",3600.0,3700.0,3500.0,3700.0,16400],["2024-05-03",3700.0,3700.0,3500.0,3700.0,97600],["2024-05-06",3500.0,3800.0,3500.0,3800.0,137800],["2024-05-07",3800.0,3900.0,3600.0,3700.0,32900],["2024-05-08",3700.0,3700.0,3600.0,3700.0,40200],["2024-05-09",3700.0,3700.0,3400.0,3600.0,105700],["2024-05-10",3500.0,3600.0,3500.0,3500.0,130500],["2024-05-13",3500.0,3600.0,3500.0,3500.0,17800],["2024-05-14",3600.0,3800.0,3500.0,3700.0,254600],["2024-05-15",3600.0,3600.0,3400.0,3500.0,226300],["2024-05-16",3600.0,3600.0,3300.0,3300.0,173300],["2024-05-17",3400.0,3400.0,3300.0,3400.0,90600],["2024-05-20",3400.0,3500.0,3400.0,3500.0,46200],["2024-05-21",3400.0,3400.0,3300.0,3400.0,45500],["2024-05-22",3400.0,3500.0,3400.0,3500.0,16100],["2024-05-23",3500.0,3600.0,3400.0,3500.0,118500],["2024-05-24",3500.0,3500.0,3300.0,3400.0,68500],["2024-05-27",3400.0,3600.0,3400.0,3500.0,300400],["2024-05-28",3500.0,3500.0,3400.0,3500.0,50300],["2024-05-29",3400.0,3500.0,3400.0,3500.0,57300],["2024-05-30",3400.0,3600.0,3400.0,3500.0,114500],["2024-05-31",3500.0,3500.0,3400.0,3400.0,42900],["2024-06-03",3500.0,3500.0,3400.0,3500.0,13400],["2024-06-04",3400.0,3500.0,3400.0,3400.0,81800],["2024-06-05",3400.0,3500.0,3300.0,3400.0,22600],["2024-06-06",3500.0,3500.0,3300.0,3400.0,26900],["2024-06-07",3500.0,3500.0,3400.0,3400.0,1300],["2024-06-10",3400.0,3400.0,3300.0,3400.0,40400],["2024-06-11",3400.0,3500.0,3400.0,3400.0,63600],["2024-06-12",3400.0,3500.0,3400.0,3500.0,64700],["2024-06-13",3500.0,3600.0,3400.0,3600.0,113900],["2024-06-14",3600.0,3600.0,3500.0,3500.0,44000],["2024-06-17",3500.0,3500.0,3300.0,3300.0,79300],["2024-06-18",3400.0,3400.0,3400.0,3400.0,20600],["2024-06-19",3400.0,3400.0,3300.0,3300.0,31700],["2024-06-20",3400.0,3400.0,3300.0,3300.0,4100],["2024-06-21",3300.0,3300.0,3200.0,3300.0,36800],["2024-06-24",3300.0,3300.0,3300.0,3300.0,36700],["2024-06-25",3300.0,3400.0,3300.0,3400.0,30500],["2024-06-26",3400.0,3400.0,3300.0,3300.0,25300],["2024-06-27",3300.0,3300.0,3200.0,3200.0,7300],["2024-06-28",3200.0,3300.0,3200.0,3200.0,7000],["2024-07-01",3300.0,3300.0,3200.0,3300.0,14100],["2024-07-02",3200.0,3200.0,3200.0,3200.0,2000],["2024-07-03",3200.0,3300.0,3200.0,3300.0,48800],["2024-07-04",3200.0,3300.0,3100.0,3100.0,27100],["2024-07-05",3100.0,3200.0,3100.0,3100.0,99900],["2024-07-08",3100.0,3200.0,3000.0,3200.0,32600],["2024-07-09",3100.0,3100.0,3000.0,3100.0,6700],["2024-07-10",3100.0,3100.0,3000.0,3100.0,11900],["2024-07-11",3100.0,3100.0,3100.0,3100.0,32200],["2024-07-12",3100.0,3100.0,3100.0,3100.0,8100],["2024-07-15",3100.0,3100.0,3100.0,3100.0,15800],["2024-07-16",3100.0,3100.0,3100.0,3100.0,44200],["2024-07-17",3100.0,3100.0,2900.0,3000.0,52900],["2024-07-18",3000.0,3100.0,3000.0,3000.0,19900],["2024-07-19",3000.0,3000.0,2900.0,2900.0,10300],["2024-07-22",3000.0,3000.0,2900.0,3000.0,63000],["2024-07-23",2900.0,3000.0,2900.0,3000.0,6600],["2024-07-24",3000.0,3000.0,2900.0,2900.0,10500],["2024-07-25",2900.0,2900.0,2900.0,2900.0,7500],["2024-07-26",3000.0,3000.0,3000.0,3000.0,400],["2024-07-29",3000.0,3000.0,2800.0,2900.0,13600],["2024-07-30",2900.0,2900.0,2800.0,2800.0,7200],["2024-07-31",2800.0,2900.0,2700.0,2800.0,86000],["2024-08-01",2800.0,2800.0,2800.0,2800.0,12300],["2024-08-02",2700.0,2700.0,2600.0,2700.0,60800],["2024-08-05",2700.0,2700.0,2300.0,2300.0,100600],["2024-08-06",2300.0,2500.0,2300.0,2300.0,27000],["2024-08-07",2400.0,2500.0,2300.0,2400.0,112300],["2024-08-08",2400.0,2500.0,2400.0,2500.0,57400],["2024-08-09",2400.0,2500.0,2300.0,2400.0,52500],["2024-08-12",2400.0,2400.0,2300.0,2300.0,30000],["2024-08-13",2400.0,2400.0,2200.0,2300.0,30400],["2024-08-14",2400.0,2400.0,2300.0,2300.0,121800],["2024-08-15",2400.0,2400.0,2200.0,2200.0,72600],["2024-08-16",2200.0,2300.0,2200.0,2200.0,26400],["2024-08-19",2300.0,2400.0,2300.0,2300.0,27800],["2024-08-20",2400.0,2400.0,2300.0,2400.0,4600],["2024-08-21",2400.0,2400.0,2300.0,2300.0,21400],["2024-08-22",2300.0,2300.0,2200.0,2300.0,13300],["2024-08-23",2200.0,2300.0,2200.0,2200.0,30000],["2024-08-26",2300.0,2400.0,2300.0,2300.0,25400],["2024-08-27",2400.0,2600.0,2400.0,2600.0,112200],["2024-08-28",2500.0,2600.0,2500.0,2500.0,56700],["2024-08-29",2500.0,2500.0,2400.0,2500.0,11500],["2024-08-30",2400.0,2500.0,2400.0,2500.0,26700],["2024-09-04",2400.0,2500.0,2400.0,2400.0,58700],["2024-09-05",2500.0,2500.0,2500.0,2500.0,17000],["2024-09-06",2500.0,2800.0,2500.0,2700.0,121800],["2024-09-09",2600.0,2600.0,2500.0,2600.0,41800],["2024-09-10",2500.0,2600.0,2500.0,2500.0,9000],["2024-09-11",2500.0,2500.0,2400.0,2500.0,106400],["2024-09-12",2500.0,2500.0,2300.0,2500.0,49400],["2024-09-13",2500.0,2600.0,2400.0,2500.0,1900],["2024-09-16",2500.0,2600.0,2500.0,2600.0,26700],["2024-09-17",2500.0,2600.0,2500.0,2600.0,31300],["2024-09-18",2600.0,2700.0,2600.0,2600.0,49900],["2024-09-19",2600.0,2700.0,2500.0,2600.0,11100],["2024-09-20",2600.0,2700.0,2500.0,2500.0,55200],["2024-09-23",2500.0,2600.0,2500.0,2500.0,27600],["2024-09-24",2500.0,2500.0,2400.0,2400.0,14000],["2024-09-25",2400.0,2600.0,2400.0,2500.0,25200],["2024-09-26",2500.0,2600.0,2500.0,2600.0,30600],["2024-09-27",2600.0,2600.0,2500.0,2500.0,6600],["2024-09-30",2600.0,2600.0,2500.0,2500.0,9200],["2024-10-01",2500.0,2500.0,2400.0,2500.0,126800],["2024-10-02",2500.0,2500.0,2400.0,2500.0,3300],["2024-10-03",2500.0,2500.0,2300.0,2300.0,61000],["2024-10-04",2400.0,2400.0,2300.0,2400.0,29700],["2024-10-07",2500.0,2500.0,2400.0,2500.0,20300],["2024-10-08",2400.0,2500.0,2300.0,2500.0,16200],["2024-10-09",2500.0,2500.0,2400.0,2500.0,15300],["2024-10-10",2500.0,2500.0,2400.0,2500.0,5400],["2024-10-11",2500.0,2500.0,2300.0,2400.0,10000],["2024-10-14",2500.0,2500.0,2400.0,2400.0,11400],["2024-10-15",2400.0,2500.0,2300.0,2400.0,29000],["2024-10-16",2400.0,2400.0,2200.0,2300.0,8400],["2024-10-17",2200.0,2300.0,2200.0,2300.0,32000],["2024-10-18",2400.0,2400.0,2200.0,2400.0,40900],["2024-10-21",2400.0,2400.0,2200.0,2400.0,20400],["2024-10-22",2200.0,2400.0,2200.0,2300.0,19300],["2024-10-23",2300.0,2300.0,2300.0,2300.0,2300],["2024-10-24",2300.0,2400.0,2200.0,2300.0,31700],["2024-10-25",2400.0,2400.0,2200.0,2300.0,24700],["2024-10-28",2400.0,2400.0,2200.0,2400.0,9200],["2024-10-29",2400.0,2400.0,2300.0,2400.0,11800],["2024-10-30",2300.0,2400.0,2300.0,2400.0,2300],["2024-10-31",2400.0,2400.0,2300.0,2300.0,72600],["2024-11-01",2400.0,2400.0,2200.0,2300.0,28800],["2024-11-04",2300.0,2300.0,2200.0,2200.0,25000],["2024-11-05",2200.0,2300.0,2200.0,2300.0,10000],["2024-11-06",2300.0,2300.0,2200.0,2300.0,1300],["2024-11-07",2300.0,2300.0,2200.0,2200.0,20900],["2024-11-08",2300.0,2300.0,2300.0,2300.0,2300],["2024-11-11",2200.0,2300.0,2200.0,2300.0,11500],["2024-11-12",2200.0,2300.0,2100.0,2100.0,35300],["2024-11-13",2200.0,2200.0,2200.0,2200.0,9200],["2024-11-14",2200.0,2200.0,2100.0,2200.0,9500],["2024-11-15",2200.0,2200.0,2100.0,2200.0,8700],["2024-11-18",2100.0,2200.0,2100.0,2200.0,3700],["2024-11-19",2200.0,2200.0,2100.0,2100.0,10200],["2024-11-20",2100.0,2100.0,2100.0,2100.0,38600],["2024-11-21",2100.0,2200.0,2100.0,2200.0,5700],["2024-11-22",2100.0,2200.0,2100.0,2100.0,21400],["2024-11-25",2100.0,2100.0,2100.0,2100.0,15100],["2024-11-26",2100.0,2200.0,2100.0,2200.0,2600],["2024-11-27",2200.0,2200.0,2200.0,2200.0,4800],["2024-11-28",2200.0,2200.0,2100.0,2100.0,1600],["2024-11-29",2200.0,2200.0,2100.0,2100.0,12100],["2024-12-02",2200.0,2200.0,2100.0,2100.0,23900],["2024-12-03",2100.0,2100.0,2000.0,2100.0,34600],["2024-12-04",2100.0,2100.0,2100.0,2100.0,3400],["2024-12-05",2100.0,2200.0,2100.0,2100.0,23500],["2024-12-06",2200.0,2200.0,2100.0,2200.0,30100],["2024-12-09",2200.0,2200.0,2200.0,2200.0,2500],["2024-12-10",2200.0,2200.0,2200.0,2200.0,23700],["2024-12-11",2200.0,2200.0,2200.0,2200.0,10100],["2024-12-12",2200.0,2200.0,2100.0,2200.0,11600],["2024-12-13",2200.0,2400.0,2200.0,2200.0,145300],["2024-12-16",2300.0,2300.0,2200.0,2200.0,6100],["2024-12-17",2200.0,2200.0,2100.0,2200.0,12000],["2024-12-18",2100.0,2100.0,2100.0,2100.0,7800],["2024-12-19",2200.0,2300.0,2200.0,2200.0,15200],["2024-12-20",2200.0,2200.0,2100.0,2200.0,22400],["2024-12-23",2300.0,2300.0,2100.0,2200.0,82200],["2024-12-24",2100.0,2200.0,2100.0,2100.0,8500],["2024-12-25",2100.0,2300.0,2100.0,2300.0,95700],["2024-12-26",2300.0,2400.0,2300.0,2400.0,84700],["2024-12-27",2300.0,2300.0,2300.0,2300.0,9600],["2024-12-30",2200.0,2200.0,2200.0,2200.0,68000],["2024-12-31",2200.0,2200.0,2200.0,2200.0,26300],["2025-01-02",2200.0,2200.0,2200.0,2200.0,15800],["2025-01-03",2200.0,2200.0,2200.0,2200.0,31100],["2025-01-06",2200.0,2200.0,2200.0,2200.0,5200],["2025-01-07",2200.0,2200.0,2200.0,2200.0,300],["2025-01-08",2100.0,2200.0,2100.0,2100.0,34500],["2025-01-09",2100.0,2100.0,2100.0,2100.0,2300],["2025-01-10",2200.0,2200.0,2100.0,2100.0,8700],["2025-01-13",2200.0,2200.0,2200.0,2200.0,3500],["2025-01-14",2100.0,2100.0,2100.0,2100.0,45400],["2025-01-15",2100.0,2100.0,2100.0,2100.0,9700],["2025-01-16",2200.0,2200.0,2200.0,2200.0,68800],["2025-01-17",2200.0,2300.0,2100.0,2100.0,60600],["2025-01-20",2100.0,2300.0,2100.0,2200.0,21800],["2025-01-21",2200.0,2200.0,2200.0,2200.0,28000],["2025-01-22",2200.0,2200.0,2200.0,2200.0,4300],["2025-01-23",2200.0,2200.0,2200.0,2200.0,18900],["2025-01-24",2200.0,2300.0,2200.0,2200.0,33000],["2025-02-03",2300.0,2400.0,2300.0,2300.0,43700],["2025-02-04",2300.0,2400.0,2300.0,2300.0,16100],["2025-02-05",2300.0,2400.0,2300.0,2300.0,17300],["2025-02-06",2300.0,2400.0,2300.0,2300.0,15400],["2025-02-07",2300.0,2400.0,2300.0,2300.0,8700],["2025-02-10",2300.0,2400.0,2200.0,2200.0,104400],["2025-02-11",2300.0,2500.0,2300.0,2500.0,99900],["2025-02-12",2400.0,2500.0,2400.0,2400.0,16900],["2025-02-13",2400.0,2400.0,2300.0,2400.0,20300],["2025-02-14",2300.0,2400.0,2300.0,2400.0,6000],["2025-02-17",2400.0,2400.0,2300.0,2300.0,80600],["2025-02-18",2400.0,2400.0,2300.0,2400.0,5800],["2025-02-19",2400.0,2500.0,2400.0,2500.0,91300],["2025-02-20",2500.0,2500.0,2400.0,2500.0,47800],["2025-02-21",2400.0,2500.0,2400.0,2500.0,48700],["2025-02-24",2400.0,2500.0,2400.0,2500.0,20600],["2025-02-25",2400.0,2500.0,2400.0,2400.0,79200],["2025-02-26",2400.0,2400.0,2300.0,2400.0,4500],["2025-02-27",2400.0,2500.0,2300.0,2400.0,44000],["2025-02-28",2400.0,2500.0,2400.0,2400.0,12600],["2025-03-03",2400.0,2400.0,2400.0,2400.0,26000],["2025-03-04",2400.0,2400.0,2300.0,2300.0,60900],["2025-03-05",2300.0,2300.0,2200.0,2300.0,9700],["2025-03-06",2300.0,2300.0,2300.0,2300.0,27600],["2025-03-07",2300.0,2300.0,2300.0,2300.0,2800],["2025-03-10",2300.0,2400.0,2300.0,2300.0,9000],["2025-03-11",2300.0,2400.0,2300.0,2400.0,500],["2025-03-12",2400.0,2400.0,2300.0,2400.0,25200],["2025-03-13",2400.0,2400.0,2300.0,2300.0,1200],["2025-03-14",2400.0,2500.0,2300.0,2400.0,42100],["2025-03-17",2400.0,2400.0,2400.0,2400.0,5300],["2025-03-18",2400.0,2400.0,2300.0,2300.0,37700],["2025-03-19",2300.0,2300.0,2300.0,2300.0,7500],["2025-03-20",2300.0,2400.0,2300.0,2300.0,5800],["2025-03-21",2300.0,2300.0,2300.0,2300.0,11500],["2025-03-24",2300.0,2300.0,2300.0,2300.0,9300],["2025-03-25",2300.0,2300.0,2200.0,2300.0,7000],["2025-03-26",2300.0,2300.0,2300.0,2300.0,1300],["2025-03-27",2300.0,2300.0,2300.0,2300.0,4200],["2025-03-28",2300.0,2400.0,2300.0,2300.0,20500],["2025-03-31",2300.0,2300.0,2300.0,2300.0,17200],["2025-04-01",2300.0,2300.0,2300.0,2300.0,3400],["2025-04-02",2300.0,2300.0,2200.0,2300.0,8200],["2025-04-03",2200.0,2200.0,1900.0,1900.0,189000],["2025-04-04",1800.0,2000.0,1700.0,2000.0,66000],["2025-04-08",1900.0,1900.0,1800.0,1800.0,172500],["2025-04-09",1800.0,1900.0,1700.0,1800.0,11400],["2025-04-10",1900.0,2000.0,1900.0,2000.0,44800],["2025-04-11",2100.0,2100.0,1900.0,2100.0,32000],["2025-04-14",2100.0,2100.0,2000.0,2100.0,130300],["2025-04-15",2100.0,2100.0,2000.0,2100.0,2700],["2025-04-16",2000.0,2100.0,2000.0,2000.0,79800],["2025-04-17",2000.0,2000.0,2000.0,2000.0,5200],["2025-04-18",2000.0,2100.0,2000.0,2000.0,37900],["2025-04-21",2100.0,2100.0,1900.0,2000.0,3800],["2025-04-22",2000.0,2000.0,1900.0,1900.0,13900],["2025-04-23",2000.0,2000.0,1900.0,2000.0,5100],["2025-04-24",2000.0,2000.0,1900.0,1900.0,1300],["2025-04-25",1900.0,2000.0,1900.0,2000.0,2100],["2025-04-28",2000.0,2100.0,1900.0,1900.0,22800],["2025-04-29",2000.0,2000.0,2000.0,2000.0,25900],["2025-05-05",2100.0,2100.0,2000.0,2100.0,10900],["2025-05-06",2000.0,2200.0,2000.0,2100.0,37800],["2025-05-07",2100.0,2100.0,2000.0,2000.0,8400],["2025-05-08",2100.0,2100.0,2000.0,2000.0,23600],["2025-05-09",2000.0,2100.0,2000.0,2000.0,93400],["2025-05-12",2100.0,2200.0,2000.0,2100.0,140300],["2025-05-13",2100.0,2100.0,2000.0,2100.0,36000],["2025-05-14",2100.0,2200.0,2000.0,2000.0,64300],["2025-05-15",2200.0,2200.0,2100.0,2100.0,11600],["2025-05-16",2000.0,2100.0,2000.0,2000.0,27100],["2025-05-19",2000.0,2100.0,2000.0,2100.0,2700],["2025-05-20",2100.0,2100.0,2000.0,2000.0,4000],["2025-05-21",2100.0,2100.0,2000.0,2000.0,222500],["2025-05-22",2100.0,2100.0,2000.0,2100.0,91400],["2025-05-23",2100.0,2100.0,2000.0,2000.0,94500],["2025-05-26",2100.0,2100.0,2000.0,2000.0,28100],["2025-05-27",2000.0,2100.0,2000.0,2000.0,20000],["2025-05-28",2100.0,2200.0,2100.0,2100.0,355500],["2025-05-29",2100.0,2400.0,2100.0,2400.0,279700],["2025-05-30",2400.0,2600.0,2300.0,2600.0,254000],["2025-06-02",2400.0,2800.0,2400.0,2800.0,377100],["2025-06-03",2900.0,3100.0,2800.0,3100.0,371000],["2025-06-04",3300.0,3300.0,3000.0,3200.0,177600],["2025-06-05",3200.0,3200.0,2800.0,2900.0,413300],["2025-06-06",3000.0,3200.0,2600.0,3100.0,192500],["2025-06-09",3200.0,3400.0,3100.0,3400.0,331100],["2025-06-10",3500.0,3600.0,3200.0,3300.0,72000],["2025-06-11",3300.0,3400.0,2900.0,3200.0,279030],["2025-06-12",3200.0,3300.0,2900.0,3300.0,111500],["2025-06-13",3300.0,3500.0,2900.0,3100.0,180800],["2025-06-16",3100.0,3200.0,2900.0,3000.0,115900],["2025-06-17",3100.0,3100.0,3000.0,3000.0,13300],["2025-06-18",3000.0,3000.0,2900.0,3000.0,27100],["2025-06-19",2800.0,3100.0,2800.0,2900.0,6800],["2025-06-20",2800.0,2900.0,2700.0,2800.0,51700],["2025-06-23",2800.0,2800.0,2400.0,2500.0,596800],["2025-06-24",2500.0,2700.0,2300.0,2700.0,79300],["2025-06-25",2700.0,2700.0,2400.0,2400.0,225600],["2025-06-26",2500.0,2500.0,2400.0,2500.0,15400],["2025-06-27",2500.0,2500.0,2400.0,2500.0,57400],["2025-06-30",2500.0,2700.0,2400.0,2600.0,345100],["2025-07-01",2700.0,2700.0,2600.0,2600.0,136300],["2025-07-02",2500.0,2600.0,2400.0,2600.0,122500],["2025-07-03",2600.0,2600.0,2400.0,2600.0,42500],["2025-07-04",2600.0,2600.0,2400.0,2500.0,39500],["2025-07-07",2500.0,2600.0,2500.0,2500.0,43900],["2025-07-08",2600.0,2700.0,2500.0,2600.0,57800],["2025-07-09",2600.0,2700.0,2500.0,2700.0,236800],["2025-07-10",2600.0,2700.0,2500.0,2600.0,82800],["2025-07-11",2700.0,2800.0,2600.0,2700.0,64100],["2025-07-14",2700.0,2700.0,2500.0,2700.0,118300],["2025-07-15",2600.0,2800.0,2600.0,2800.0,100100],["2025-07-16",2800.0,2900.0,2700.0,2900.0,132500],["2025-07-17",2900.0,3100.0,2800.0,2900.0,384300],["2025-07-18",3000.0,3000.0,2700.0,2700.0,90000],["2025-07-21",2800.0,2800.0,2500.0,2700.0,139700],["2025-07-22",2800.0,2800.0,2600.0,2700.0,116700],["2025-07-23",2600.0,2700.0,2600.0,2600.0,68900],["2025-07-24",2600.0,2700.0,2600.0,2600.0,71700],["2025-07-25",2600.0,2700.0,2500.0,2600.0,59300],["2025-07-28",2500.0,2700.0,2500.0,2600.0,110900],["2025-07-29",2700.0,2700.0,2600.0,2600.0,55900],["2025-07-30",2500.0,2600.0,2500.0,2600.0,39900],["2025-07-31",2600.0,2600.0,2500.0,2500.0,110500],["2025-08-01",2600.0,2600.0,2500.0,2500.0,72100],["2025-08-04",2500.0,2600.0,2500.0,2600.0,65300],["2025-08-05",2600.0,2600.0,2500.0,2500.0,187600],["2025-08-06",2600.0,2600.0,2500.0,2500.0,71700],["2025-08-07",2500.0,2500.0,2500.0,2500.0,145200],["2025-08-08",2500.0,2500.0,2400.0,2500.0,77400],["2025-08-11",2500.0,2600.0,2500.0,2500.0,98400],["2025-08-12",2500.0,2500.0,2500.0,2500.0,83300],["2025-08-13",2600.0,2800.0,2600.0,2700.0,246700],["2025-08-14",2700.0,2800.0,2600.0,2700.0,48100],["2025-08-15",2700.0,2900.0,2700.0,2900.0,587800],["2025-08-18",3000.0,3300.0,3000.0,3300.0,631700],["2025-08-19",3400.0,3700.0,3400.0,3700.0,447500],["2025-08-20",3600.0,3700.0,3100.0,3400.0,255000],["2025-08-21",3400.0,3400.0,3000.0,3100.0,176100],["2025-08-22",3100.0,3100.0,2800.0,3000.0,126100],["2025-08-25",3000.0,3100.0,2800.0,2900.0,145600],["2025-08-26",2900.0,3200.0,2900.0,3200.0,78300],["2025-08-27",3200.0,3200.0,3000.0,3100.0,111200],["2025-08-28",3100.0,3100.0,2900.0,3000.0,25900],["2025-08-29",2800.0,3200.0,2800.0,3000.0,212800],["2025-09-03",3000.0,3000.0,2800.0,2800.0,77000],["2025-09-04",2800.0,2900.0,2800.0,2800.0,66100],["2025-09-05",2900.0,3000.0,2800.0,2900.0,68200],["2025-09-08",2800.0,2900.0,2700.0,2700.0,25000],["2025-09-09",2800.0,2800.0,2600.0,2800.0,42700],["2025-09-10",2800.0,2800.0,2700.0,2700.0,54700],["2025-09-11",2600.0,2700.0,2600.0,2700.0,71300],["2025-09-12",2700.0,2800.0,2700.0,2700.0,100200],["2025-09-15",2800.0,2800.0,2700.0,2700.0,65600],["2025-09-16",2800.0,2800.0,2600.0,2700.0,28200],["2025-09-17",2700.0,2700.0,2600.0,2600.0,35000],["2025-09-18",2700.0,2800.0,2700.0,2700.0,10500],["2025-09-19",2700.0,2700.0,2600.0,2600.0,159000],["2025-09-22",2700.0,2700.0,2600.0,2600.0,33200],["2025-09-23",2600.0,2600.0,2500.0,2500.0,96400],["2025-09-24",2600.0,2600.0,2500.0,2600.0,87400],["2025-09-25",2600.0,2600.0,2600.0,2600.0,52300],["2025-09-26",2600.0,2600.0,2500.0,2600.0,41300],["2025-09-29",2500.0,2600.0,2500.0,2500.0,262200],["2025-09-30",2500.0,2500.0,2300.0,2500.0,44200],["2025-10-01",2500.0,2500.0,2400.0,2500.0,102800],["2025-10-02",2500.0,2600.0,2500.0,2600.0,10000],["2025-10-03",2500.0,2500.0,2500.0,2500.0,36500],["2025-10-06",2500.0,2500.0,2400.0,2500.0,60400],["2025-10-07",2500.0,2500.0,2500.0,2500.0,8700],["2025-10-08",2500.0,2500.0,2500.0,2500.0,29300],["2025-10-09",2500.0,2500.0,2400.0,2500.0,13100],["2025-10-10",2500.0,2500.0,2400.0,2500.0,72900],["2025-10-13",2600.0,2600.0,2500.0,2500.0,96400],["2025-10-14",2500.0,2500.0,2400.0,2400.0,99100],["2025-10-15",2400.0,2500.0,2300.0,2400.0,89000],["2025-10-16",2400.0,2500.0,2300.0,2500.0,22700],["2025-10-17",2400.0,2400.0,2300.0,2300.0,60200],["2025-10-20",2400.0,2400.0,2200.0,2200.0,49000],["2025-10-21",2200.0,2300.0,2200.0,2300.0,56600],["2025-10-22",2300.0,2300.0,2200.0,2200.0,59700],["2025-10-23",2300.0,2400.0,2300.0,2300.0,49200],["2025-10-24",2300.0,2300.0,2200.0,2200.0,600],["2025-10-27",2300.0,2300.0,2200.0,2200.0,93600],["2025-10-28",2200.0,2300.0,2200.0,2300.0,16400],["2025-10-29",2200.0,2300.0,2200.0,2300.0,59600],["2025-10-30",2300.0,2300.0,2300.0,2300.0,124300],["2025-10-31",2400.0,2400.0,2300.0,2300.0,2700],["2025-11-03",2400.0,2500.0,2400.0,2500.0,126400],["2025-11-04",2500.0,2500.0,2400.0,2400.0,6500],["2025-11-05",2400.0,2500.0,2400.0,2400.0,12300],["2025-11-06",2400.0,2400.0,2300.0,2300.0,16000],["2025-11-07",2400.0,2400.0,2300.0,2400.0,13300],["2025-11-10",2400.0,2400.0,2300.0,2300.0,2000],["2025-11-11",2300.0,2400.0,2300.0,2300.0,41700],["2025-11-12",2400.0,2400.0,2300.0,2400.0,35900],["2025-11-13",2300.0,2400.0,2300.0,2300.0,9500],["2025-11-14",2400.0,2400.0,2300.0,2400.0,33100],["2025-11-17",2400.0,2400.0,2400.0,2400.0,39000],["2025-11-18",2500.0,2600.0,2500.0,2500.0,30900],["2025-11-19",2500.0,2500.0,2400.0,2500.0,13500],["2025-11-20",2500.0,2500.0,2400.0,2400.0,19200],["2025-11-21",2400.0,2500.0,2400.0,2400.0,39900],["2025-11-24",2500.0,2500.0,2400.0,2400.0,19500],["2025-11-25",2400.0,2500.0,2400.0,2400.0,20200],["2025-11-26",2400.0,2400.0,2400.0,2400.0,1900],["2025-11-27",2500.0,2500.0,2400.0,2400.0,1200],["2025-11-28",2400.0,2400.0,2400.0,2400.0,5000],["2025-12-01",2400.0,2500.0,2400.0,2400.0,8900],["2025-12-02",2400.0,2400.0,2300.0,2300.0,88700],["2025-12-03",2400.0,2500.0,2400.0,2400.0,4000],["2025-12-04",2400.0,2600.0,2400.0,2600.0,119900],["2025-12-05",2500.0,2600.0,2500.0,2500.0,46900],["2025-12-08",2500.0,2600.0,2500.0,2500.0,54200],["2025-12-09",2500.0,2500.0,2400.0,2500.0,100800],["2025-12-10",2400.0,2600.0,2400.0,2600.0,22700],["2025-12-11",2500.0,2500.0,2400.0,2500.0,31800],["2025-12-12",2500.0,2500.0,2400.0,2400.0,3400],["2025-12-15",2500.0,2500.0,2500.0,2500.0,1200],["2025-12-16",2400.0,2500.0,2400.0,2500.0,22300],["2025-12-17",2400.0,2400.0,2400.0,2400.0,1200],["2025-12-18",2400.0,2400.0,2400.0,2400.0,12100],["2025-12-19",2500.0,2500.0,2400.0,2500.0,33800],["2025-12-22",2500.0,2500.0,2400.0,2500.0,26100],["2025-12-23",2500.0,2600.0,2500.0,2500.0,24700],["2025-12-24",2500.0,2600.0,2500.0,2600.0,26300],["2025-12-25",2500.0,2500.0,2500.0,2500.0,600],["2025-12-26",2400.0,2500.0,2400.0,2500.0,52300],["2025-12-29",2400.0,2500.0,2400.0,2400.0,8600],["2025-12-30",2500.0,2500.0,2300.0,2500.0,8300],["2025-12-31",2400.0,2400.0,2300.0,2400.0,12800],["2026-01-05",2400.0,2500.0,2300.0,2400.0,1500],["2026-01-06",2300.0,2300.0,2300.0,2300.0,32600],["2026-01-07",2300.0,2300.0,2300.0,2300.0,37400],["2026-01-08",2300.0,2300.0,2300.0,2300.0,10000],["2026-01-09",2300.0,2300.0,2300.0,2300.0,11900],["2026-01-12",2300.0,2400.0,2300.0,2400.0,13600],["2026-01-13",2400.0,2400.0,2300.0,2300.0,1100],["2026-01-14",2400.0,2400.0,2400.0,2400.0,1000],["2026-01-15",2300.0,2300.0,2300.0,2300.0,12000],["2026-01-16",2300.0,2400.0,2300.0,2300.0,18100],["2026-01-19",2300.0,2400.0,2300.0,2300.0,36700],["2026-01-20",2400.0,2400.0,2200.0,2200.0,27000],["2026-01-21",2300.0,2300.0,2300.0,2300.0,24800],["2026-01-22",2300.0,2300.0,2200.0,2300.0,38500],["2026-01-23",2300.0,2300.0,2300.0,2300.0,10300],["2026-01-26",2300.0,2300.0,2200.0,2200.0,50200],["2026-01-27",2300.0,2300.0,2200.0,2300.0,3700],["2026-01-28",2200.0,2300.0,2200.0,2200.0,11800],["2026-01-29",2300.0,2300.0,2300.0,2300.0,400],["2026-01-30",2300.0,2300.0,2300.0,2300.0,10000],["2026-02-02",2300.0,2300.0,2200.0,2300.0,25200],["2026-02-03",2300.0,2300.0,2300.0,2300.0,600],["2026-02-04",2300.0,2300.0,2300.0,2300.0,0],["2026-02-05",2200.0,2300.0,2200.0,2300.0,300],["2026-02-06",2200.0,2300.0,2200.0,2200.0,9300],["2026-02-09",2300.0,2300.0,2200.0,2200.0,9100],["2026-02-10",2200.0,2200.0,2200.0,2200.0,15000],["2026-02-11",2200.0,2200.0,2200.0,2200.0,3600],["2026-02-12",2200.0,2200.0,2200.0,2200.0,6800],["2026-02-13",2100.0,2200.0,2100.0,2200.0,15200],["2026-02-23",2300.0,2300.0,2200.0,2200.0,20400],["2026-02-24",2200.0,2200.0,2200.0,2200.0,6400],["2026-02-25",2200.0,2300.0,2200.0,2300.0,4200],["2026-02-26",2200.0,2200.0,2200.0,2200.0,13300],["2026-02-27",2200.0,2200.0,2200.0,2200.0,6600],["2026-03-02",2200.0,2200.0,2200.0,2200.0,2500],["2026-03-03",2200.0,2200.0,2200.0,2200.0,5000],["2026-03-04",2200.0,2200.0,2200.0,2200.0,13000],["2026-03-05",2200.0,2200.0,2100.0,2200.0,12900],["2026-03-06",2200.0,2200.0,2200.0,2200.0,800],["2026-03-09",2100.0,2100.0,2000.0,2000.0,63000],["2026-03-10",2100.0,2100.0,2100.0,2100.0,1900],["2026-03-11",2100.0,2100.0,2000.0,2100.0,2400],["2026-03-12",2100.0,2100.0,2100.0,2100.0,4100],["2026-03-13",2100.0,2100.0,2000.0,2100.0,10400],["2026-03-16",2100.0,2200.0,2100.0,2100.0,32700],["2026-03-17",2200.0,2200.0,2100.0,2100.0,13300],["2026-03-18",2100.0,2100.0,2100.0,2100.0,26200],["2026-03-19",2100.0,2100.0,2000.0,2100.0,11500],["2026-03-20",2000.0,2100.0,2000.0,2000.0,53500],["2026-03-23",2000.0,2000.0,2000.0,2000.0,4300],["2026-03-24",2000.0,2100.0,2000.0,2100.0,700],["2026-03-25",2100.0,2100.0,2100.0,2100.0,400],["2026-03-26",2100.0,2100.0,2100.0,2100.0,200],["2026-03-27",2100.0,2100.0,2100.0,2100.0,0],["2026-03-30",2000.0,2100.0,2000.0,2000.0,32500],["2026-03-31",2100.0,2100.0,2000.0,2000.0,20500],["2026-04-01",2100.0,2100.0,2000.0,2000.0,44400],["2026-04-02",2000.0,2000.0,2000.0,2000.0,30000],["2026-04-03",2000.0,2100.0,2000.0,2000.0,76200],["2026-04-06",2000.0,2000.0,2000.0,2000.0,32900],["2026-04-07",2000.0,2000.0,1900.0,1900.0,27600],["2026-04-08",2000.0,2100.0,2000.0,2100.0,49900],["2026-04-09",2000.0,2100.0,2000.0,2100.0,21600],["2026-04-10",2000.0,2000.0,2000.0,2000.0,20500],["2026-04-13",2000.0,2000.0,2000.0,2000.0,2900],["2026-04-14",2000.0,2000.0,2000.0,2000.0,10100],["2026-04-15",2000.0,2000.0,2000.0,2000.0,1500],["2026-04-16",2000.0,2000.0,2000.0,2000.0,2100],["2026-04-17",2000.0,2100.0,2000.0,2100.0,2300],["2026-04-20",2000.0,2000.0,2000.0,2000.0,2800],["2026-04-21",2000.0,2000.0,2000.0,2000.0,0],["2026-04-22",2000.0,2000.0,2000.0,2000.0,600],["2026-04-23",2000.0,2000.0,2000.0,2000.0,5000],["2026-04-24",1900.0,1900.0,1900.0,1900.0,98600],["2026-04-28",2000.0,2000.0,2000.0,2000.0,100],["2026-04-29",2000.0,2000.0,2000.0,2000.0,0],["2026-05-04",1900.0,2000.0,1900.0,2000.0,30200],["2026-05-05",1900.0,1900.0,1900.0,1900.0,400],["2026-05-06",1900.0,2000.0,1900.0,2000.0,3700],["2026-05-07",2000.0,2000.0,1900.0,1900.0,1400],["2026-05-08",1900.0,2000.0,1900.0,2000.0,800],["2026-05-11",2000.0,2000.0,1900.0,1900.0,14900],["2026-05-12",2000.0,2000.0,2000.0,2000.0,100],["2026-05-13",2000.0,2000.0,2000.0,2000.0,100],["2026-05-14",2000.0,2000.0,2000.0,2000.0,0],["2026-05-15",2000.0,2000.0,2000.0,2000.0,100],["2026-05-18",1900.0,2000.0,1900.0,2000.0,3300],["2026-05-19",1900.0,1900.0,1900.0,1900.0,18400],["2026-05-20",1900.0,1900.0,1900.0,1900.0,100],["2026-05-21",1900.0,1900.0,1900.0,1900.0,1200],["2026-05-22",1800.0,1900.0,1800.0,1900.0,20600],["2026-05-25",1900.0,1900.0,1800.0,1800.0,400],["2026-05-26",1800.0,1800.0,1800.0,1800.0,700],["2026-05-27",1900.0,1900.0,1800.0,1900.0,43500],["2026-05-28",1900.0,2000.0,1900.0,2000.0,5000],["2026-05-29",2000.0,2000.0,1900.0,1900.0,4900],["2026-06-01",1900.0,1900.0,1900.0,1900.0,0],["2026-06-02",1900.0,1900.0,1900.0,1900.0,900],["2026-06-03",1900.0,1900.0,1900.0,1900.0,38700],["2026-06-04",1900.0,1900.0,1900.0,1900.0,9900],["2026-06-05",2000.0,2000.0,2000.0,2000.0,1000],["2026-06-08",2000.0,2000.0,2000.0,2000.0,0],["2026-06-09",2000.0,2000.0,2000.0,2000.0,200],["2026-06-10",1900.0,1900.0,1900.0,1900.0,9000],["2026-06-11",1900.0,2000.0,1900.0,2000.0,25400],["2026-06-12",2000.0,2100.0,2000.0,2100.0,1600],["2026-06-15",2100.0,2100.0,2100.0,2100.0,28100],["2026-06-16",2100.0,2100.0,2100.0,2100.0,2600],["2026-06-17",2000.0,2000.0,2000.0,2000.0,48100],["2026-06-18",2100.0,2100.0,2000.0,2100.0,4500],["2026-06-19",2000.0,2000.0,2000.0,2000.0,1100],["2026-06-22",2000.0,2200.0,2000.0,2000.0,3800],["2026-06-23",2000.0,2100.0,1900.0,2100.0,5500],["2026-06-24",2100.0,2100.0,2000.0,2000.0,1800],["2026-06-25",2000.0,2000.0,1900.0,1900.0,15000],["2026-06-26",1900.0,2000.0,1800.0,1800.0,7000],["2026-06-29",1800.0,2000.0,1800.0,2000.0,600],["2026-06-30",1900.0,2000.0,1900.0,2000.0,4000],["2026-07-01",1900.0,1900.0,1900.0,1900.0,6500],["2026-07-02",1900.0,1900.0,1900.0,1900.0,0],["2026-07-03",2000.0,2000.0,2000.0,2000.0,400],["2026-07-06",1900.0,1900.0,1900.0,1900.0,18000],["2026-07-07",1900.0,1900.0,1900.0,1900.0,5000],["2026-07-08",1900.0,1900.0,1900.0,1900.0,1000],["2026-07-09",1800.0,1900.0,1800.0,1900.0,14600],["2026-07-10",2000.0,2000.0,1900.0,1900.0,20400],["2026-07-13",2000.0,2000.0,1900.0,1900.0,41300],["2026-07-14",1900.0,2000.0,1900.0,2000.0,8000],["2026-07-15",2000.0,2000.0,2000.0,2000.0,0],["2026-07-16",2000.0,2000.0,2000.0,2000.0,0],["2026-07-17",1900.0,1900.0,1900.0,1900.0,2000],["2026-07-20",1900.0,2000.0,1900.0,2000.0,2500],["2026-07-21",1900.0,1900.0,1900.0,1900.0,200],["2026-07-22",1900.0,1900.0,1900.0,1900.0,0],["2026-07-23",1900.0,1900.0,1900.0,1900.0,700],["2026-07-24",1900.0,1900.0,1800.0,1900.0,2200],["2026-07-27",1900.0,1900.0,1800.0,1800.0,700],["2026-07-28",1800.0,1800.0,1800.0,1800.0,5200],["2026-07-29",1800.0,1800.0,1800.0,1800.0,3900],["2026-07-30",1800.0,1800.0,1800.0,1800.0,9600],["2026-07-31",1800.0,1800.0,1800.0,1800.0,5500],["2026-08-03",1800.0,1800.0,1800.0,1800.0,3500],["2026-08-04",1800.0,1800.0,1800.0,1800.0,0],["2026-08-05",1800.0,1900.0,1800.0,1900.0,19200],["2026-08-06",1800.0,1900.0,1800.0,1900.0,600],["2026-08-07",1800.0,1800.0,1800.0,1800.0,2100],["2026-08-10",1800.0,1800.0,1800.0,1800.0,4400],["2026-08-11",1800.0,1800.0,1800.0,1800.0,9600],["2026-08-12",1900.0,1900.0,1900.0,1900.0,100],["2026-08-13",1800.0,2000.0,1800.0,2000.0,29900],["2026-08-14",2000.0,2000.0,1900.0,2000.0,10500],["2026-08-17",1900.0,1900.0,1900.0,1900.0,1600],["2026-08-18",1900.0,1900.0,1900.0,1900.0,9300],["2026-08-19",1900.0,2000.0,1900.0,2000.0,1100],["2026-08-20",2000.0,2000.0,2000.0,2000.0,100],["2026-08-21",1900.0,1900.0,1800.0,1800.0,6100],["2026-08-24",1900.0,2000.0,1900.0,1900.0,1400],["2026-08-25",1900.0,2000.0,1900.0,1900.0,1500],["2026-08-26",1900.0,1900.0,1900.0,1900.0,800],["2026-08-27",1900.0,1900.0,1800.0,1900.0,55400],["2026-08-28",1900.0,1900.0,1900.0,1900.0,0],["2026-09-03",1900.0,1900.0,1900.0,1900.0,600],["2026-09-04",1900.0,1900.0,1900.0,1900.0,0],["2026-09-07",1900.0,1900.0,1900.0,1900.0,300],["2026-09-08",1900.0,1900.0,1900.0,1900.0,0],["2026-09-09",1900.0,1900.0,1800.0,1800.0,1500],["2026-09-10",1800.0,1900.0,1800.0,1900.0,200],["2026-09-11",1900.0,1900.0,1900.0,1900.0,0],["2026-09-14",1900.0,1900.0,1900.0,1900.0,0],["2026-09-15",1900.0,1900.0,1900.0,1900.0,0],["2026-09-16",1900.0,1900.0,1900.0,1900.0,3500],["2026-09-17",1900.0,1900.0,1900.0,1900.0,800],["2026-09-18",1900.0,1900.0,1900.0,1900.0,6000],["2026-09-21",1900.0,1900.0,1900.0,1900.0,100],["2026-09-22",1900.0,1900.0,1900.0,1900.0,0],["2026-09-23",1800.0,1800.0,1800.0,1800.0,10000],["2026-09-24",1900.0,1900.0,1900.0,1900.0,500],["2026-09-25",1900.0,1900.0,1900.0,1900.0,0],["2026-09-28",1800.0,1800.0,1800.0,1800.0,17300],["2026-09-29",1800.0,1800.0,1800.0,1800.0,2000],["2026-09-30",1800.0,1900.0,1800.0,1800.0,700],["2026-10-01",1700.0,1800.0,1700.0,1800.0,1300],["2026-10-02",1800.0,1800.0,1700.0,1700.0,31200],["2026-10-05",1800.0,1800.0,1700.0,1800.0,12600],["2026-10-06",1800.0,1800.0,1700.0,1700.0,8100],["2026-10-07",1700.0,1700.0,1700.0,1700.0,21300],["2026-10-08",1700.0,1700.0,1700.0,1700.0,200],["2026-10-09",1700.0,1700.0,1700.0,1700.0,12000],["2026-10-12",1600.0,1700.0,1600.0,1700.0,50800]]}