{"sym":"FUCVREIT","index":false,"bars":[["2017-02-27",9220.03,9220.03,9220.03,9220.03,8330],["2017-02-28",9834.7,9834.7,9834.7,9834.7,460],["2017-03-01",10487.78,10487.78,10487.78,10487.78,880],["2017-03-02",11217.7,11217.7,11217.7,11217.7,840],["2017-03-03",11525.03,11986.03,11525.03,11986.03,490],["2017-03-06",12792.79,12792.79,12792.79,12792.79,120],["2017-03-07",13676.37,13676.37,13676.37,13676.37,370],["2017-03-08",14598.38,14598.38,14598.38,14598.38,3510],["2017-03-09",15597.21,15597.21,15597.21,15597.21,900],["2017-03-10",16672.88,16672.88,16672.88,16672.88,420],["2017-03-13",17825.39,17825.39,17825.39,17825.39,1560],["2017-03-14",19054.72,19054.72,19054.72,19054.72,120],["2017-03-15",20360.89,20360.89,20360.89,20360.89,440],["2017-03-16",21782.31,21782.31,21782.31,21782.31,720],["2017-03-17",23280.57,23280.57,23280.57,23280.57,1750],["2017-03-20",24894.07,24894.07,24894.07,24894.07,1310],["2017-03-21",26622.83,26622.83,26622.83,26622.83,1970],["2017-03-22",28466.83,28466.83,28466.83,28466.83,2440],["2017-03-23",30426.09,30426.09,28505.25,28812.58,54520],["2017-03-24",28812.58,28812.58,26814.91,26891.74,2770],["2017-03-27",26891.74,26891.74,25009.32,25009.32,600],["2017-03-28",23280.57,23280.57,23280.57,23280.57,40],["2017-03-29",21667.06,21667.06,21667.06,21667.06,10],["2017-03-30",20168.81,20168.81,20168.81,20168.81,50],["2017-03-31",18785.8,18785.8,18785.8,18785.8,2850],["2017-04-03",18785.8,18785.8,18785.8,18785.8,0],["2017-04-04",17479.63,17479.63,17479.63,17479.63,300],["2017-04-05",16288.71,16288.71,16288.71,16288.71,490],["2017-04-07",15174.63,15174.63,15174.63,15174.63,10],["2017-04-10",15174.63,15174.63,15174.63,15174.63,0],["2017-04-11",14137.37,14137.37,14137.37,14137.37,130],["2017-04-12",13176.95,14137.37,13176.95,14137.37,6390],["2017-04-13",13176.95,15097.79,13176.95,15059.38,2440],["2017-04-14",14022.12,16058.21,14022.12,14598.38,6540],["2017-04-17",15366.71,15366.71,13599.54,13599.54,1070],["2017-04-18",12677.54,13061.7,12677.54,13061.7,3240],["2017-04-19",13753.21,13753.21,12178.12,12178.12,11020],["2017-04-20",11909.2,12984.87,11909.2,12447.04,660],["2017-04-21",12677.54,13215.37,11678.7,11678.7,860],["2017-04-24",10910.36,12216.54,10871.95,12139.7,1750],["2017-04-25",11909.2,11909.2,11294.53,11909.2,4490],["2017-04-26",11140.87,11832.37,11140.87,11140.87,120],["2017-04-27",10372.53,10372.53,10372.53,10372.53,4070],["2017-04-28",10372.53,10679.86,9681.03,10679.86,480],["2017-05-03",11332.95,11409.78,11294.53,11409.78,1260],["2017-05-04",12178.12,12178.12,12178.12,12178.12,510],["2017-05-05",13023.29,13023.29,13023.29,13023.29,5370],["2017-05-08",13906.87,13906.87,13292.21,13292.21,10140],["2017-05-09",13292.21,14214.21,13292.21,14214.21,8630],["2017-05-10",15136.21,15174.63,15136.21,15174.63,8290],["2017-05-11",16211.88,16211.88,16211.88,16211.88,2610],["2017-05-12",17325.97,17325.97,17325.97,17325.97,5070],["2017-05-15",18516.89,18516.89,18516.89,18516.89,3700],["2017-05-16",19784.64,19784.64,19784.64,19784.64,810],["2017-05-17",21167.64,21167.64,18401.64,18401.64,10430],["2017-05-18",17133.88,17133.88,17133.88,17133.88,710],["2017-05-19",15942.96,15942.96,15942.96,15942.96,10],["2017-05-22",14828.88,14828.88,14828.88,14828.88,200],["2017-05-23",13791.62,13791.62,13791.62,13791.62,210],["2017-05-24",12831.2,14752.04,12831.2,14752.04,13350],["2017-05-25",15750.88,15750.88,14752.04,14752.04,8320],["2017-05-26",15750.88,15750.88,15366.71,15366.71,1250],["2017-05-29",14291.04,16135.05,14291.04,14291.04,11810],["2017-05-30",13292.21,13369.04,13292.21,13292.21,8960],["2017-05-31",12447.04,14214.21,12370.2,12370.2,27480],["2017-06-01",11678.7,11909.2,11525.03,11755.53,49290],["2017-06-02",11525.03,12562.29,11525.03,11755.53,20430],["2017-06-05",12447.04,12485.45,11448.2,11525.03,11300],["2017-06-06",12062.87,12062.87,11371.37,11371.37,9410],["2017-06-07",11870.78,11870.78,11371.37,11525.03,8940],["2017-06-08",11870.78,11870.78,11371.37,11678.7,7810],["2017-06-09",11371.37,11601.87,11294.53,11448.2,8810],["2017-06-12",11601.87,11601.87,11371.37,11448.2,2220],["2017-06-13",11448.2,11448.2,11140.87,11371.37,2210],["2017-06-14",11525.03,11525.03,10756.7,10987.2,3040],["2017-06-15",11294.53,11294.53,10372.53,10679.86,8220],["2017-06-16",11064.03,11064.03,11064.03,11064.03,20],["2017-06-19",11140.87,11832.37,11102.45,11525.03,27490],["2017-06-20",11755.53,11909.2,11678.7,11678.7,1150],["2017-06-21",11678.7,11909.2,11525.03,11832.37,2950],["2017-06-22",12293.37,12293.37,11525.03,11909.2,300],["2017-06-23",11909.2,11909.2,11140.87,11755.53,1080],["2017-06-26",11755.53,11755.53,11678.7,11755.53,80],["2017-06-27",11832.37,11870.78,11755.53,11755.53,800],["2017-06-28",11755.53,11755.53,10987.2,11678.7,3520],["2017-06-29",10910.36,11371.37,10871.95,11371.37,70],["2017-06-30",11371.37,11525.03,10756.7,11294.53,4790],["2017-07-03",11525.03,11986.03,11486.62,11525.03,1220],["2017-07-04",11832.37,11832.37,10756.7,11601.87,440],["2017-07-05",10910.36,11448.2,10910.36,11448.2,1150],["2017-07-06",11448.2,11448.2,10756.7,10756.7,3090],["2017-07-07",10756.7,11371.37,10218.86,11371.37,150],["2017-07-10",11448.2,11448.2,10603.03,11294.53,5070],["2017-07-11",11294.53,11294.53,11294.53,11294.53,10],["2017-07-12",10756.7,11140.87,10679.86,10833.53,2820],["2017-07-13",11140.87,11140.87,10372.53,10372.53,1460],["2017-07-14",10987.2,10987.2,9834.7,10910.36,100],["2017-07-17",10180.45,10372.53,10180.45,10372.53,4720],["2017-07-18",9681.03,10756.7,9681.03,10756.7,140],["2017-07-19",10026.78,10641.45,10026.78,10026.78,300],["2017-07-20",9373.69,10142.03,9373.69,10103.61,730],["2017-07-21",10103.61,10334.11,9412.11,9412.11,2150],["2017-07-24",10065.2,10065.2,9412.11,9988.36,1330],["2017-07-25",10257.28,10257.28,9296.86,10257.28,4000],["2017-07-26",10679.86,10679.86,10410.95,10410.95,60],["2017-07-27",9757.86,10218.86,9757.86,10218.86,300],["2017-07-28",9604.19,10065.2,9527.36,10026.78,930],["2017-07-31",9450.53,9796.28,9373.69,9796.28,2120],["2017-08-01",9220.03,9949.95,9220.03,9220.03,8400],["2017-08-02",9796.28,9796.28,9796.28,9796.28,10],["2017-08-03",9796.28,9988.36,9796.28,9949.95,1060],["2017-08-04",9949.95,9988.36,9949.95,9988.36,510],["2017-08-07",9988.36,9988.36,9604.19,9988.36,770],["2017-08-08",9911.53,9911.53,9604.19,9911.53,1090],["2017-08-09",9220.03,9949.95,9220.03,9873.11,2120],["2017-08-10",9873.11,9873.11,9873.11,9873.11,10],["2017-08-11",9873.11,9873.11,9873.11,9873.11,10],["2017-08-14",9220.03,9757.86,9220.03,9719.44,1460],["2017-08-15",9066.36,9565.78,9066.36,9565.78,4510],["2017-08-16",9373.69,9373.69,8912.69,8912.69,600],["2017-08-17",9220.03,9527.36,8374.86,9181.61,550],["2017-08-18",9796.28,9796.28,9296.86,9296.86,410],["2017-08-21",9873.11,9873.11,9873.11,9873.11,10],["2017-08-22",9834.7,9834.7,9834.7,9834.7,10],["2017-08-23",9834.7,9834.7,9834.7,9834.7,0],["2017-08-24",9181.61,9450.53,9181.61,9450.53,440],["2017-08-25",10103.61,10103.61,9873.11,9873.11,110],["2017-08-28",9873.11,9873.11,9873.11,9873.11,0],["2017-08-29",9873.11,9873.11,9873.11,9873.11,0],["2017-08-30",9220.03,9873.11,9220.03,9604.19,850],["2017-08-31",9949.95,9949.95,9719.44,9719.44,50],["2017-09-01",9604.19,9604.19,9604.19,9604.19,110],["2017-09-05",8951.11,9527.36,8951.11,8951.11,2580],["2017-09-06",9181.61,9181.61,9181.61,9181.61,10],["2017-09-07",9488.94,9488.94,8566.94,9412.11,330],["2017-09-08",9258.44,9258.44,9258.44,9258.44,20],["2017-09-11",8912.69,9143.19,8912.69,9143.19,310],["2017-09-12",9143.19,9143.19,9143.19,9143.19,0],["2017-09-13",9527.36,9527.36,8528.52,9143.19,830],["2017-09-14",9220.03,9220.03,9181.61,9220.03,100],["2017-09-15",8605.36,9220.03,8605.36,9220.03,3340],["2017-09-18",8605.36,8989.53,8605.36,8989.53,3170],["2017-09-19",8374.86,8451.69,8374.86,8374.86,5290],["2017-09-20",7913.86,8951.11,7913.86,8874.28,1100],["2017-09-21",9143.19,9143.19,8259.61,8259.61,1030],["2017-09-22",8797.44,8797.44,8797.44,8797.44,10],["2017-09-25",8566.94,8566.94,8566.94,8566.94,10],["2017-09-26",7990.69,8413.27,7990.69,8221.19,1130],["2017-09-27",7683.36,7683.36,7652.62,7683.36,4780],["2017-09-28",7222.35,8221.19,7222.35,8221.19,1550],["2017-09-29",8451.69,8451.69,8451.69,8451.69,10],["2017-10-02",8451.69,8451.69,8451.69,8451.69,0],["2017-10-03",8067.52,8451.69,7875.44,8451.69,1070],["2017-10-04",8259.61,8413.27,8259.61,8413.27,60],["2017-10-05",7837.02,8259.61,7837.02,7837.02,580],["2017-10-06",8336.44,8336.44,7291.5,7837.02,1390],["2017-10-09",7299.19,8029.11,7299.19,8029.11,670],["2017-10-10",7468.22,7990.69,7468.22,7990.69,130],["2017-10-11",8413.27,8413.27,7606.52,7990.69,230],["2017-10-12",7683.36,7990.69,7683.36,7990.69,1110],["2017-10-13",7614.21,7990.69,7614.21,7614.21,140],["2017-10-16",7614.21,7614.21,7614.21,7614.21,1040],["2017-10-17",8144.36,8144.36,7084.05,7990.69,2730],["2017-10-18",7990.69,7990.69,7990.69,7990.69,10],["2017-10-19",8336.44,8336.44,8336.44,8336.44,10],["2017-10-20",8336.44,8336.44,8336.44,8336.44,0],["2017-10-23",7760.19,8336.44,7760.19,8336.44,1270],["2017-10-24",7760.19,8182.77,7760.19,8182.77,170],["2017-10-25",7614.21,7683.36,7614.21,7683.36,980],["2017-10-26",8182.77,8182.77,7153.2,7990.69,190],["2017-10-27",7437.49,7952.27,7437.49,7952.27,630],["2017-10-30",7399.07,7990.69,7399.07,7837.02,1040],["2017-10-31",7291.5,7683.36,7291.5,7683.36,1010],["2017-11-01",7760.19,7760.19,7675.67,7760.19,30],["2017-11-02",7222.35,7721.77,7222.35,7721.77,510],["2017-11-03",7721.77,7721.77,7721.77,7721.77,0],["2017-11-06",7183.94,7760.19,7183.94,7721.77,490],["2017-11-07",7721.77,7721.77,7721.77,7721.77,10],["2017-11-08",8029.11,8029.11,8029.11,8029.11,10],["2017-11-09",7468.22,7675.67,7468.22,7468.22,3850],["2017-11-10",7667.99,7667.99,7667.99,7667.99,10],["2017-11-13",7875.44,7875.44,7837.02,7875.44,40],["2017-11-14",8298.02,8298.02,8298.02,8298.02,10],["2017-11-15",8298.02,8298.02,8298.02,8298.02,0],["2017-11-16",7721.77,7721.77,7721.77,7721.77,90],["2017-11-17",7191.62,8259.61,7191.62,7913.86,1280],["2017-11-20",7913.86,7913.86,7913.86,7913.86,0],["2017-11-21",8298.02,8298.02,8298.02,8298.02,10],["2017-11-22",8298.02,8298.02,7721.77,7721.77,4030],["2017-11-23",7721.77,7721.77,7721.77,7721.77,0],["2017-11-24",7721.77,7721.77,7299.19,7721.77,240],["2017-11-27",7222.35,7721.77,7183.94,7721.77,5380],["2017-11-28",7837.02,7837.02,7760.19,7760.19,30],["2017-11-29",7760.19,7760.19,7760.19,7760.19,110],["2017-11-30",7721.77,7721.77,7222.35,7222.35,3420],["2017-12-01",7260.77,7683.36,7260.77,7606.52,1600],["2017-12-04",7606.52,8067.52,7076.37,7675.67,3180],["2017-12-05",7606.52,7644.94,7299.19,7299.19,340],["2017-12-06",7222.35,7760.19,7222.35,7683.36,230],["2017-12-07",7168.57,7168.57,7168.57,7168.57,70],["2017-12-08",7222.35,7591.16,7222.35,7591.16,200],["2017-12-11",7675.67,7675.67,7153.2,7591.16,350],["2017-12-12",7798.61,7798.61,7068.69,7068.69,5940],["2017-12-13",7522.01,7522.01,7522.01,7522.01,10],["2017-12-14",7498.96,7498.96,7498.96,7498.96,10],["2017-12-15",7445.17,7445.17,7299.19,7299.19,2160],["2017-12-18",7222.35,7222.35,7153.2,7153.2,60],["2017-12-19",7506.64,7506.64,7145.52,7145.52,20],["2017-12-20",7568.11,7568.11,7130.15,7130.15,110],["2017-12-21",7545.06,7545.06,7076.37,7076.37,80],["2017-12-22",6922.7,7414.44,6922.7,7084.05,110],["2017-12-25",6930.39,7084.05,6930.39,7084.05,60],["2017-12-26",6938.07,7076.37,6938.07,7076.37,20],["2017-12-27",6945.75,7222.35,6899.65,6899.65,350],["2017-12-28",6915.02,7291.5,6907.34,6915.02,3810],["2017-12-29",6915.02,7283.82,6907.34,7283.82,170],["2018-01-02",7683.36,7683.36,6807.45,6807.45,260],["2018-01-03",6454.02,6530.85,6377.19,6377.19,1040],["2018-01-04",6377.19,6792.09,6377.19,6384.87,870],["2018-01-05",6653.79,6669.15,6653.79,6669.15,1370],["2018-01-08",7130.15,7130.15,6569.27,6569.27,210],["2018-01-09",6569.27,7022.59,6446.34,7022.59,3170],["2018-01-10",7068.69,7299.19,6915.02,7299.19,880],["2018-01-11",7529.69,7529.69,7529.69,7529.69,10],["2018-01-12",7007.22,7675.67,7007.22,7675.67,2190],["2018-01-15",7222.35,7606.52,7145.52,7606.52,4430],["2018-01-16",7606.52,7606.52,7376.02,7376.02,1100],["2018-01-17",7452.85,7606.52,7230.04,7230.04,1120],["2018-01-18",6922.7,7606.52,6922.7,7114.79,1220],["2018-01-19",7591.16,7591.16,7037.95,7037.95,80],["2018-01-22",7068.69,7068.69,6915.02,7068.69,360],["2018-01-25",7529.69,7529.69,6761.35,7291.5,1350],["2018-01-26",6784.4,6915.02,6784.4,6915.02,3400],["2018-01-29",6915.02,6915.02,6915.02,6915.02,320],["2018-01-30",7376.02,7399.07,6991.85,7399.07,5330],["2018-01-31",7399.07,7913.86,7399.07,7913.86,10780],["2018-02-01",8451.69,8451.69,8374.86,8451.69,4610],["2018-02-02",9027.94,9027.94,9027.94,9027.94,5110],["2018-02-05",9642.61,9642.61,9604.19,9642.61,9020],["2018-02-06",10295.7,10295.7,10295.7,10295.7,40180],["2018-02-07",10987.2,10987.2,10756.7,10987.2,22700],["2018-02-08",11755.53,11755.53,10679.86,11755.53,14280],["2018-02-09",10948.78,10948.78,10948.78,10948.78,840],["2018-02-12",10948.78,10948.78,10218.86,10218.86,760],["2018-02-13",9527.36,9527.36,9527.36,9527.36,1260],["2018-02-21",9527.36,9527.36,8874.28,8874.28,2910],["2018-02-22",8259.61,8874.28,8259.61,8259.61,11790],["2018-02-23",7683.36,7683.36,7683.36,7683.36,11170],["2018-02-26",8221.19,8221.19,7837.02,8221.19,9150],["2018-02-27",8720.61,8759.03,8451.69,8759.03,5650],["2018-02-28",9335.28,9335.28,9335.28,9335.28,9820],["2018-03-01",9988.36,9988.36,9604.19,9604.19,33760],["2018-03-02",10218.86,10218.86,8951.11,9988.36,1110],["2018-03-05",9604.19,9604.19,9296.86,9296.86,2650],["2018-03-06",8682.19,9220.03,8682.19,8682.19,6680],["2018-03-07",9220.03,9220.03,8682.19,9220.03,790],["2018-03-08",8605.36,9220.03,8605.36,9181.61,200],["2018-03-09",9181.61,9220.03,8605.36,9143.19,1040],["2018-03-12",9143.19,9143.19,8528.52,8528.52,1720],["2018-03-13",8067.52,9104.78,8067.52,8566.94,4220],["2018-03-14",9143.19,9143.19,8605.36,9104.78,320],["2018-03-15",8490.11,9220.03,8490.11,9220.03,1870],["2018-03-16",8605.36,9220.03,8605.36,9220.03,2930],["2018-03-19",9220.03,9220.03,8605.36,9220.03,2250],["2018-03-20",9220.03,9220.03,8605.36,9143.19,500],["2018-03-21",8528.52,9143.19,8528.52,8605.36,1470],["2018-03-22",8605.36,9181.61,8605.36,9181.61,520],["2018-03-23",8566.94,9181.61,8566.94,9066.36,80],["2018-03-26",9066.36,9066.36,8989.53,8989.53,3050],["2018-03-27",8989.53,8989.53,8989.53,8989.53,30],["2018-03-28",8951.11,8989.53,8951.11,8951.11,130],["2018-03-29",8451.69,8835.86,8451.69,8835.86,990],["2018-03-30",8451.69,8451.69,8221.19,8451.69,470],["2018-04-02",7875.44,8451.69,7875.44,8451.69,810],["2018-04-03",8451.69,8451.69,7875.44,7875.44,1450],["2018-04-04",7683.36,8413.27,7329.92,8413.27,6270],["2018-04-05",8835.86,8835.86,8835.86,8835.86,10],["2018-04-06",8221.19,8720.61,8221.19,8221.19,290],["2018-04-09",8298.02,8451.69,7652.62,8451.69,8580],["2018-04-10",8451.69,8451.69,8413.27,8413.27,570],["2018-04-11",8067.52,8067.52,8067.52,8067.52,90],["2018-04-12",7514.32,8067.52,7514.32,8067.52,100],["2018-04-13",7683.36,8413.27,7683.36,8067.52,1080],["2018-04-16",8221.19,8451.69,8221.19,8221.19,1030],["2018-04-17",7683.36,8221.19,7683.36,8221.19,50],["2018-04-18",8221.19,8221.19,8221.19,8221.19,270],["2018-04-19",8221.19,8221.19,8067.52,8144.36,310],["2018-04-20",8144.36,8144.36,8144.36,8144.36,0],["2018-04-23",8144.36,8144.36,7683.36,7760.19,9380],["2018-04-24",7913.86,8298.02,7913.86,8298.02,450],["2018-04-26",7837.02,8874.28,7837.02,8874.28,3370],["2018-04-27",9373.69,9373.69,8374.86,9373.69,2760],["2018-05-02",9604.19,9604.19,9604.19,9604.19,110],["2018-05-03",8951.11,8951.11,8951.11,8951.11,50],["2018-05-04",9527.36,9527.36,9220.03,9220.03,400],["2018-05-07",9220.03,9373.69,9220.03,9335.28,30],["2018-05-08",9757.86,9757.86,8682.19,9565.78,80],["2018-05-09",9527.36,9527.36,9220.03,9220.03,9460],["2018-05-10",8682.19,9450.53,8605.36,9373.69,1210],["2018-05-11",8835.86,9373.69,8835.86,9373.69,120],["2018-05-14",9373.69,9373.69,9220.03,9373.69,50],["2018-05-15",9296.86,9834.7,8720.61,9834.7,10530],["2018-05-16",9834.7,9834.7,9834.7,9834.7,100],["2018-05-17",9181.61,9834.7,9181.61,9757.86,690],["2018-05-18",9258.44,9757.86,9104.78,9757.86,1010],["2018-05-21",10396.23,10396.23,10031.45,10031.45,1110],["2018-05-22",10122.64,10213.84,10031.45,10213.84,1100],["2018-05-23",10213.84,10396.23,10213.84,10396.23,120],["2018-05-24",10578.62,10578.62,10487.42,10578.62,240],["2018-05-25",10031.45,10031.45,9985.85,9985.85,60],["2018-05-28",10213.84,10213.84,10031.45,10031.45,100],["2018-05-29",9985.85,9985.85,9985.85,9985.85,100],["2018-05-30",10259.43,10259.43,9301.89,9529.87,280],["2018-05-31",9119.5,10077.04,8864.15,10031.45,2400],["2018-06-01",9529.87,9529.87,9347.48,9347.48,1070],["2018-06-04",8700.0,9301.89,8700.0,9301.89,940],["2018-06-05",8663.52,8663.52,8663.52,8663.52,100],["2018-06-06",9119.5,9119.5,8937.11,8937.11,230],["2018-06-07",9347.48,9347.48,9210.69,9301.89,1120],["2018-06-08",9301.89,9301.89,9301.89,9301.89,170],["2018-06-11",9712.26,9712.26,9256.29,9301.89,1820],["2018-06-12",9803.46,9803.46,8754.72,8754.72,1390],["2018-06-13",9301.89,9301.89,9301.89,9301.89,100],["2018-06-14",9575.47,9575.47,9301.89,9301.89,40],["2018-06-15",9119.5,9119.5,8663.52,8663.52,230],["2018-06-18",8663.52,8663.52,8207.55,8207.55,210],["2018-06-19",8034.28,8034.28,7751.57,7751.57,500],["2018-06-20",7751.57,8253.14,7751.57,8207.55,390],["2018-06-21",8782.08,8782.08,8298.74,8298.74,350],["2018-06-22",8298.74,8298.74,8298.74,8298.74,30],["2018-06-25",8335.22,8335.22,8298.74,8298.74,410],["2018-06-26",7751.57,8298.74,7724.21,8298.74,4440],["2018-06-27",8107.23,8845.91,8107.23,8845.91,80],["2018-06-28",8234.91,9119.5,8234.91,8234.91,380],["2018-06-29",7751.57,7751.57,7751.57,7751.57,20],["2018-07-02",8207.55,8207.55,7213.52,8207.55,720],["2018-07-03",8207.55,8663.52,8025.16,8663.52,190],["2018-07-04",8061.64,8207.55,8061.64,8116.35,750],["2018-07-05",7751.57,8572.33,7751.57,8572.33,250],["2018-07-06",8572.33,8572.33,8572.33,8572.33,90],["2018-07-09",9119.5,9119.5,9119.5,9119.5,20],["2018-07-10",9119.5,9119.5,9119.5,9119.5,0],["2018-07-11",9119.5,9119.5,9119.5,9119.5,0],["2018-07-12",8481.13,8481.13,8481.13,8481.13,160],["2018-07-13",8481.13,8481.13,8481.13,8481.13,0],["2018-07-16",8663.52,8663.52,8207.55,8207.55,40],["2018-07-17",8207.55,8207.55,8207.55,8207.55,50],["2018-07-18",7633.02,7633.02,7633.02,7633.02,10],["2018-07-19",7113.21,8116.35,7113.21,7295.6,160],["2018-07-20",7295.6,7295.6,7295.6,7295.6,10],["2018-07-23",7660.38,7660.38,7660.38,7660.38,20],["2018-07-24",7660.38,8116.35,7660.38,8116.35,1070],["2018-07-25",8663.52,8663.52,8663.52,8663.52,10],["2018-07-26",9119.5,9119.5,8663.52,8663.52,20],["2018-07-27",9165.09,9165.09,8663.52,8663.52,50],["2018-07-30",8654.4,8654.4,8654.4,8654.4,10],["2018-07-31",8663.52,9028.3,8207.55,9028.3,1140],["2018-08-01",8836.79,8836.79,8836.79,8836.79,10],["2018-08-02",8225.79,8836.79,8225.79,8836.79,2410],["2018-08-03",8234.91,8845.91,8225.79,8234.91,1880],["2018-08-06",8234.91,8663.52,8234.91,8663.52,20],["2018-08-07",8207.55,8754.72,8061.64,8061.64,700],["2018-08-08",8572.33,8572.33,8481.13,8481.13,250],["2018-08-09",8663.52,8663.52,8663.52,8663.52,10],["2018-08-10",8663.52,8663.52,8663.52,8663.52,0],["2018-08-13",8663.52,8663.52,8663.52,8663.52,200],["2018-08-14",9028.3,9256.29,9028.3,9256.29,60],["2018-08-15",8608.81,9757.86,8608.81,9757.86,2400],["2018-08-16",9083.02,9083.02,9083.02,9083.02,1290],["2018-08-17",9083.02,9083.02,9083.02,9083.02,0],["2018-08-20",9210.69,9210.69,8462.89,8462.89,130],["2018-08-21",8453.77,8927.99,7879.25,8918.87,1740],["2018-08-22",8307.86,8937.11,8298.74,8937.11,750],["2018-08-23",9028.3,9028.3,9028.3,9028.3,10],["2018-08-24",8435.53,8973.58,8399.06,8973.58,4680],["2018-08-27",8973.58,8973.58,8973.58,8973.58,0],["2018-08-28",9028.3,9028.3,9028.3,9028.3,10],["2018-08-29",9028.3,9028.3,9028.3,9028.3,0],["2018-08-30",9028.3,9028.3,9028.3,9028.3,0],["2018-08-31",8399.06,8654.4,8399.06,8399.06,1880],["2018-09-04",8937.11,8982.7,8207.55,8891.51,1320],["2018-09-05",9019.18,9019.18,8289.62,8927.99,310],["2018-09-06",8927.99,8927.99,8927.99,8927.99,0],["2018-09-07",8307.86,8891.51,8307.86,8307.86,270],["2018-09-10",8307.86,8307.86,8307.86,8307.86,50],["2018-09-11",8307.86,8827.67,7851.89,8827.67,270],["2018-09-12",8827.67,8827.67,8827.67,8827.67,0],["2018-09-13",8827.67,8827.67,8827.67,8827.67,0],["2018-09-14",8572.33,8572.33,8572.33,8572.33,10],["2018-09-17",8572.33,8572.33,8572.33,8572.33,0],["2018-09-18",8025.16,8161.95,8025.16,8025.16,5960],["2018-09-19",8572.33,8572.33,7468.87,7468.87,460],["2018-09-20",7523.58,7523.58,7523.58,7523.58,1280],["2018-09-21",7523.58,7578.3,7523.58,7578.3,2050],["2018-09-24",7587.42,7587.42,7113.21,7113.21,1100],["2018-09-25",7596.54,7605.66,7313.84,7313.84,1240],["2018-09-26",7824.53,7824.53,7824.53,7824.53,210],["2018-09-27",8116.35,8371.7,8116.35,8371.7,20],["2018-09-28",8326.1,8326.1,8207.55,8298.74,90],["2018-10-01",8298.74,8316.98,8298.74,8298.74,140],["2018-10-02",8663.52,8663.52,8298.74,8563.21,550],["2018-10-03",8572.33,8663.52,8481.13,8572.33,270],["2018-10-04",8207.55,8207.55,8207.55,8207.55,50],["2018-10-05",8663.52,8663.52,8663.52,8663.52,10],["2018-10-08",8207.55,8207.55,8207.55,8207.55,3700],["2018-10-09",8207.55,8207.55,8207.55,8207.55,0],["2018-10-10",8016.04,8198.43,8016.04,8198.43,400],["2018-10-11",7633.02,7633.02,7633.02,7633.02,620],["2018-10-12",7751.57,7751.57,7742.45,7742.45,1160],["2018-10-15",8207.55,8253.14,8207.55,8253.14,110],["2018-10-16",8207.55,8380.82,7751.57,8380.82,210],["2018-10-17",8380.82,8380.82,8380.82,8380.82,0],["2018-10-18",8636.16,8636.16,8636.16,8636.16,10],["2018-10-19",8636.16,8636.16,8636.16,8636.16,0],["2018-10-22",8371.7,8380.82,8043.4,8380.82,570],["2018-10-23",8380.82,8380.82,8380.82,8380.82,0],["2018-10-24",8116.35,8654.4,8116.35,8654.4,680],["2018-10-25",8116.35,8663.52,8116.35,8481.13,540],["2018-10-26",8663.52,8663.52,8663.52,8663.52,170],["2018-10-29",8663.52,8663.52,8663.52,8663.52,60],["2018-10-30",8298.74,8298.74,8298.74,8298.74,210],["2018-10-31",8481.13,8481.13,8298.74,8298.74,1050],["2018-11-01",8864.15,8864.15,8298.74,8298.74,1030],["2018-11-02",8298.74,8298.74,8298.74,8298.74,0],["2018-11-05",8298.74,8298.74,8298.74,8298.74,0],["2018-11-06",7724.21,8389.94,7724.21,8389.94,360],["2018-11-07",8389.94,8389.94,8389.94,8389.94,0],["2018-11-08",8389.94,8389.94,8389.94,8389.94,0],["2018-11-09",8389.94,8389.94,8389.94,8389.94,120],["2018-11-12",8389.94,8389.94,8389.94,8389.94,0],["2018-11-13",8389.94,8389.94,8389.94,8389.94,0],["2018-11-14",8389.94,8389.94,7842.77,7842.77,110],["2018-11-15",8380.82,8380.82,7332.08,8380.82,30],["2018-11-16",8380.82,8380.82,8380.82,8380.82,0],["2018-11-19",7842.77,7842.77,7842.77,7842.77,220],["2018-11-20",7751.57,8207.55,7295.6,8207.55,890],["2018-11-21",8207.55,8207.55,8207.55,8207.55,10],["2018-11-22",7751.57,7751.57,7633.02,7633.02,100],["2018-11-23",8161.95,8161.95,7122.33,8161.95,30],["2018-11-26",8116.35,8472.01,8116.35,8472.01,20],["2018-11-27",8472.01,8472.01,8472.01,8472.01,0],["2018-11-28",8572.33,8572.33,8572.33,8572.33,10],["2018-11-29",8572.33,8663.52,8572.33,8663.52,720],["2018-11-30",8663.52,8663.52,8663.52,8663.52,0],["2018-12-03",8663.52,8663.52,8663.52,8663.52,0],["2018-12-04",9019.18,9019.18,8070.75,8070.75,1780],["2018-12-05",8617.92,8617.92,8617.92,8617.92,90],["2018-12-06",8207.55,8207.55,8207.55,8207.55,50],["2018-12-07",8207.55,8207.55,8207.55,8207.55,240],["2018-12-10",8207.55,8207.55,8207.55,8207.55,10],["2018-12-11",8207.55,8207.55,8207.55,8207.55,0],["2018-12-12",8207.55,8207.55,8207.55,8207.55,2190],["2018-12-13",7633.02,7642.14,7633.02,7642.14,660],["2018-12-14",8171.07,8171.07,8171.07,8171.07,10],["2018-12-17",8171.07,8171.07,8171.07,8171.07,0],["2018-12-18",8654.4,8654.4,8654.4,8654.4,10],["2018-12-19",8052.52,8052.52,8052.52,8052.52,1160],["2018-12-20",7496.23,7496.23,7496.23,7496.23,20],["2018-12-21",8016.04,8016.04,7496.23,8006.92,180],["2018-12-24",8006.92,8006.92,7450.63,7450.63,110],["2018-12-25",7450.63,7450.63,7450.63,7450.63,110],["2018-12-26",7450.63,7450.63,7450.63,7450.63,170],["2018-12-27",7450.63,7450.63,7450.63,7450.63,0],["2018-12-28",7970.44,7970.44,7961.32,7961.32,60],["2019-01-02",7961.32,7961.32,7961.32,7961.32,0],["2019-01-03",8389.94,8389.94,7961.32,7961.32,1030],["2019-01-04",8499.37,8499.37,8499.37,8499.37,10],["2019-01-07",8481.13,8481.13,8481.13,8481.13,10],["2019-01-08",8481.13,8481.13,8481.13,8481.13,0],["2019-01-09",7933.96,8462.89,7933.96,8462.89,610],["2019-01-10",8462.89,8462.89,8462.89,8462.89,0],["2019-01-11",8462.89,8462.89,8462.89,8462.89,0],["2019-01-14",8663.52,8663.52,8663.52,8663.52,10],["2019-01-15",8663.52,8663.52,8663.52,8663.52,0],["2019-01-16",8207.55,8207.55,8207.55,8207.55,90],["2019-01-17",8207.55,8207.55,8207.55,8207.55,0],["2019-01-18",7751.57,7751.57,7642.14,7660.38,2050],["2019-01-21",7797.17,7797.17,7797.17,7797.17,40],["2019-01-22",8207.55,8207.55,7797.17,7797.17,100],["2019-01-23",7797.17,8316.98,7797.17,7797.17,700],["2019-01-24",7797.17,8289.62,7797.17,8289.62,210],["2019-01-25",8025.16,8025.16,8025.16,8025.16,540],["2019-01-28",8481.13,8481.13,8025.16,8025.16,130],["2019-01-29",8025.16,8025.16,8025.16,8025.16,0],["2019-01-30",8116.35,8116.35,8025.16,8025.16,780],["2019-01-31",8116.35,8563.21,8034.28,8563.21,240],["2019-02-01",8116.35,8116.35,8098.11,8107.23,3120],["2019-02-11",8481.13,8481.13,8481.13,8481.13,10],["2019-02-12",8472.01,8472.01,8472.01,8472.01,10],["2019-02-13",8663.52,8663.52,8472.01,8472.01,30],["2019-02-14",8472.01,8472.01,8472.01,8472.01,0],["2019-02-15",8663.52,8663.52,7879.25,8617.92,8010],["2019-02-18",8654.4,8654.4,8654.4,8654.4,10],["2019-02-19",8052.52,8554.09,8052.52,8554.09,100],["2019-02-20",8161.95,8617.92,8116.35,8617.92,1840],["2019-02-21",8207.55,8581.45,8207.55,8581.45,220],["2019-02-22",8572.33,8572.33,8572.33,8572.33,10],["2019-02-25",8663.52,8663.52,8207.55,8207.55,180],["2019-02-26",8526.73,8526.73,8034.28,8034.28,820],["2019-02-27",8034.28,8034.28,8034.28,8034.28,0],["2019-02-28",8070.75,8079.87,8070.75,8070.75,110],["2019-03-01",8070.75,8070.75,8070.75,8070.75,80],["2019-03-04",8627.04,8627.04,8617.92,8617.92,40],["2019-03-05",8654.4,8654.4,8125.47,8608.81,280],["2019-03-06",8608.81,8608.81,8608.81,8608.81,0],["2019-03-07",8079.87,8472.01,8079.87,8079.87,160],["2019-03-08",8608.81,8608.81,8608.81,8608.81,10],["2019-03-11",8608.81,8608.81,8207.55,8207.55,120],["2019-03-12",8207.55,8207.55,8207.55,8207.55,0],["2019-03-13",8207.55,8207.55,8207.55,8207.55,0],["2019-03-14",8207.55,8271.38,8207.55,8271.38,1240],["2019-03-15",8298.74,8344.34,8298.74,8344.34,200],["2019-03-18",8572.33,8572.33,8371.7,8544.97,100],["2019-03-19",8544.97,8544.97,8544.97,8544.97,0],["2019-03-20",8216.67,8216.67,8216.67,8216.67,50],["2019-03-21",8617.92,8617.92,8025.16,8025.16,220],["2019-03-22",8043.4,8043.4,8025.16,8025.16,150],["2019-03-25",8554.09,8554.09,8472.01,8472.01,110],["2019-03-26",8517.61,8517.61,8517.61,8517.61,60],["2019-03-27",8517.61,8517.61,8517.61,8517.61,0],["2019-03-28",8517.61,8517.61,8517.61,8517.61,0],["2019-03-29",8517.61,8517.61,8517.61,8517.61,0],["2019-04-01",9028.3,9028.3,8481.13,9028.3,60],["2019-04-02",9028.3,9028.3,9028.3,9028.3,0],["2019-04-03",9028.3,9028.3,9028.3,9028.3,0],["2019-04-04",9028.3,9028.3,9028.3,9028.3,0],["2019-04-05",9028.3,9028.3,9028.3,9028.3,0],["2019-04-08",9028.3,9028.3,8481.13,8481.13,290],["2019-04-09",8481.13,8481.13,8481.13,8481.13,0],["2019-04-10",8389.94,8389.94,8216.67,8216.67,110],["2019-04-11",8207.55,8207.55,8207.55,8207.55,120],["2019-04-12",8198.43,8754.72,7633.02,8754.72,2640],["2019-04-16",8663.52,8663.52,8663.52,8663.52,10],["2019-04-17",8663.52,8663.52,8663.52,8663.52,0],["2019-04-18",8663.52,8663.52,8663.52,8663.52,0],["2019-04-19",8070.75,8563.21,8070.75,8563.21,670],["2019-04-22",8663.52,8663.52,8663.52,8663.52,100],["2019-04-23",8663.52,8663.52,8663.52,8663.52,0],["2019-04-24",8207.55,8216.67,8207.55,8207.55,5520],["2019-04-25",8207.55,8207.55,8207.55,8207.55,0],["2019-04-26",8207.55,8207.55,8207.55,8207.55,0],["2019-05-02",8462.89,8654.4,8462.89,8654.4,110],["2019-05-03",8654.4,8654.4,8654.4,8654.4,0],["2019-05-06",8472.01,8472.01,8472.01,8472.01,10],["2019-05-07",8472.01,8472.01,8472.01,8472.01,0],["2019-05-08",8472.01,8472.01,8472.01,8472.01,0],["2019-05-09",8389.94,8389.94,8389.94,8389.94,110],["2019-05-10",8389.94,8389.94,8389.94,8389.94,0],["2019-05-13",8389.94,8389.94,8389.94,8389.94,0],["2019-05-14",8389.94,8389.94,8389.94,8389.94,30],["2019-05-15",8389.94,8389.94,8389.94,8389.94,0],["2019-05-16",8389.94,8389.94,8389.94,8389.94,0],["2019-05-17",7806.29,8389.94,7806.29,8389.94,390],["2019-05-20",8389.94,8389.94,8389.94,8389.94,100],["2019-05-21",8389.94,8389.94,8389.94,8389.94,0],["2019-05-22",8389.94,8389.94,8389.94,8389.94,0],["2019-05-23",8389.94,8389.94,8389.94,8389.94,0],["2019-05-24",8389.94,8389.94,8389.94,8389.94,0],["2019-05-27",8389.94,8389.94,8389.94,8389.94,100],["2019-05-28",8389.94,8389.94,8389.94,8389.94,0],["2019-05-29",8389.94,8389.94,8389.94,8389.94,0],["2019-05-30",8116.35,8116.35,8116.35,8116.35,70],["2019-05-31",8116.35,8116.35,8116.35,8116.35,0],["2019-06-03",8389.94,8389.94,8389.94,8389.94,110],["2019-06-04",8289.62,8389.94,8289.62,8389.94,80],["2019-06-05",8389.94,8389.94,8389.94,8389.94,0],["2019-06-06",7824.53,7824.53,7815.41,7815.41,630],["2019-06-07",7824.53,7824.53,7824.53,7824.53,50],["2019-06-10",7824.53,7824.53,7824.53,7824.53,0],["2019-06-11",7824.53,7824.53,7824.53,7824.53,0],["2019-06-12",7277.36,7341.19,7277.36,7295.6,630],["2019-06-13",7295.6,7295.6,7295.6,7295.6,0],["2019-06-14",7295.6,7295.6,7295.6,7295.6,0],["2019-06-17",7806.29,7806.29,7806.29,7806.29,570],["2019-06-18",7806.29,7806.29,7806.29,7806.29,800],["2019-06-19",7806.29,7806.29,7806.29,7806.29,40],["2019-06-20",7806.29,7806.29,7806.29,7806.29,0],["2019-06-21",7660.38,7660.38,7660.38,7660.38,120],["2019-06-24",7806.29,7806.29,7806.29,7806.29,150],["2019-06-25",7304.72,7304.72,7295.6,7295.6,1000],["2019-06-26",7295.6,7295.6,7295.6,7295.6,0],["2019-06-27",7295.6,7295.6,7295.6,7295.6,0],["2019-06-28",7295.6,7295.6,7295.6,7295.6,0],["2019-07-01",7477.99,7477.99,7477.99,7477.99,100],["2019-07-02",7997.8,7997.8,7997.8,7997.8,10],["2019-07-03",7997.8,7997.8,7997.8,7997.8,0],["2019-07-04",7751.57,7751.57,7751.57,7751.57,240],["2019-07-05",8253.14,8253.14,8253.14,8253.14,40],["2019-07-08",8198.43,8198.43,8198.43,8198.43,100],["2019-07-09",8198.43,8198.43,8198.43,8198.43,0],["2019-07-10",8116.35,8116.35,8116.35,8116.35,250],["2019-07-11",8116.35,8116.35,8116.35,8116.35,0],["2019-07-12",7842.77,7842.77,7842.77,7842.77,100],["2019-07-15",7842.77,7842.77,7842.77,7842.77,0],["2019-07-16",8389.94,8389.94,8244.03,8253.14,1010],["2019-07-17",8253.14,8253.14,8253.14,8253.14,0],["2019-07-18",8253.14,8253.14,8253.14,8253.14,0],["2019-07-19",7678.62,7687.74,7678.62,7678.62,2470],["2019-07-22",7933.96,7933.96,7751.57,7751.57,100],["2019-07-23",7751.57,7751.57,7295.6,7295.6,400],["2019-07-24",7213.52,7213.52,7213.52,7213.52,120],["2019-07-25",6848.74,6848.74,6839.62,6839.62,500],["2019-07-26",6839.62,6839.62,6839.62,6839.62,0],["2019-07-29",6839.62,6839.62,6566.04,6566.04,1610],["2019-07-30",6566.04,6566.04,6110.06,6110.06,1700],["2019-07-31",5745.28,5745.28,5745.28,5745.28,1010],["2019-08-01",6146.54,6146.54,5517.3,5517.3,1020],["2019-08-02",5134.28,5134.28,5134.28,5134.28,10],["2019-08-05",4778.62,5489.94,4778.62,5471.7,110],["2019-08-06",5654.09,5654.09,5654.09,5654.09,10],["2019-08-07",5654.09,6046.23,5654.09,6046.23,40],["2019-08-08",6046.23,6046.23,6046.23,6046.23,0],["2019-08-09",6046.23,6046.23,6046.23,6046.23,0],["2019-08-12",6046.23,6046.23,6046.23,6046.23,0],["2019-08-13",6046.23,6046.23,6046.23,6046.23,0],["2019-08-14",6046.23,6046.23,6046.23,6046.23,400],["2019-08-15",6018.87,6018.87,6018.87,6018.87,70],["2019-08-16",6018.87,6018.87,6018.87,6018.87,0],["2019-08-19",5608.49,5608.49,5608.49,5608.49,10],["2019-08-20",5608.49,6000.63,5216.35,6000.63,30],["2019-08-21",5927.67,6420.13,5590.25,5590.25,120],["2019-08-22",5973.27,5973.27,5471.7,5471.7,60],["2019-08-23",5854.72,5854.72,5854.72,5854.72,40],["2019-08-26",5471.7,5471.7,5471.7,5471.7,10],["2019-08-27",5471.7,5471.7,5471.7,5471.7,0],["2019-08-28",5471.7,5471.7,5471.7,5471.7,250],["2019-08-29",5471.7,5471.7,5471.7,5471.7,0],["2019-08-30",5152.52,5152.52,5152.52,5152.52,250],["2019-09-03",5508.18,5508.18,5106.92,5106.92,300],["2019-09-04",5106.92,5106.92,5106.92,5106.92,0],["2019-09-05",5106.92,5106.92,5106.92,5106.92,0],["2019-09-06",5462.58,5462.58,5462.58,5462.58,50],["2019-09-09",5462.58,5462.58,5462.58,5462.58,0],["2019-09-10",5836.48,5836.48,5836.48,5836.48,10],["2019-09-11",6237.74,6237.74,6237.74,6237.74,10],["2019-09-12",6237.74,6237.74,6237.74,6237.74,0],["2019-09-13",6237.74,6237.74,6237.74,6237.74,0],["2019-09-16",6383.65,6383.65,6383.65,6383.65,40],["2019-09-17",6383.65,6383.65,6383.65,6383.65,0],["2019-09-18",6474.84,6474.84,6474.84,6474.84,10],["2019-09-19",6474.84,6474.84,6474.84,6474.84,0],["2019-09-20",6383.65,6383.65,6383.65,6383.65,100],["2019-09-23",6657.23,6657.23,6657.23,6657.23,110],["2019-09-24",6830.5,7122.33,6830.5,7122.33,60],["2019-09-25",7122.33,7122.33,7122.33,7122.33,0],["2019-09-26",7122.33,7122.33,7122.33,7122.33,0],["2019-09-27",7605.66,7605.66,6839.62,6839.62,390],["2019-09-30",7313.84,7313.84,6657.23,6657.23,110],["2019-10-01",6657.23,6657.23,6657.23,6657.23,0],["2019-10-02",6657.23,6657.23,6657.23,6657.23,0],["2019-10-03",7113.21,7113.21,6201.26,6201.26,940],["2019-10-04",5772.64,5772.64,5772.64,5772.64,1010],["2019-10-07",6173.9,6173.9,6173.9,6173.9,20],["2019-10-08",5745.28,5745.28,5745.28,5745.28,10],["2019-10-09",6146.54,6146.54,6146.54,6146.54,100],["2019-10-10",6474.84,6474.84,6474.84,6474.84,20],["2019-10-11",6474.84,6474.84,6474.84,6474.84,10],["2019-10-14",6474.84,6474.84,6474.84,6474.84,0],["2019-10-15",6474.84,6474.84,6474.84,6474.84,50],["2019-10-16",6474.84,6474.84,6474.84,6474.84,0],["2019-10-17",6474.84,6474.84,6474.84,6474.84,0],["2019-10-18",6474.84,6474.84,6474.84,6474.84,0],["2019-10-21",6474.84,6474.84,6474.84,6474.84,0],["2019-10-22",6474.84,6474.84,6474.84,6474.84,0],["2019-10-23",6383.65,6383.65,6383.65,6383.65,10],["2019-10-24",6383.65,6383.65,6383.65,6383.65,0],["2019-10-25",6383.65,6383.65,6383.65,6383.65,0],["2019-10-28",6830.5,6830.5,6830.5,6830.5,10],["2019-10-29",6383.65,7304.72,6383.65,7304.72,1300],["2019-10-30",6794.03,6794.03,6794.03,6794.03,110],["2019-10-31",7204.4,7268.24,7204.4,7268.24,20],["2019-11-01",7742.45,7742.45,6839.62,6839.62,610],["2019-11-04",7313.84,7313.84,7313.84,7313.84,10],["2019-11-05",7313.84,7313.84,7313.84,7313.84,0],["2019-11-06",7313.84,7313.84,7313.84,7313.84,0],["2019-11-07",7751.57,7751.57,7751.57,7751.57,210],["2019-11-08",7751.57,7751.57,7751.57,7751.57,0],["2019-11-11",7751.57,7751.57,7751.57,7751.57,0],["2019-11-12",7751.57,7751.57,7751.57,7751.57,20],["2019-11-13",7751.57,7751.57,7751.57,7751.57,0],["2019-11-14",7751.57,7751.57,7751.57,7751.57,0],["2019-11-15",7751.57,7751.57,7751.57,7751.57,100],["2019-11-18",7751.57,7751.57,7751.57,7751.57,0],["2019-11-19",7751.57,7751.57,7751.57,7751.57,0],["2019-11-20",7751.57,7751.57,7751.57,7751.57,0],["2019-11-21",7660.38,8289.62,7660.38,8289.62,30],["2019-11-22",7751.57,7751.57,7751.57,7751.57,50],["2019-11-25",7751.57,7751.57,7751.57,7751.57,0],["2019-11-26",7751.57,7751.57,7751.57,7751.57,0],["2019-11-27",7751.57,7751.57,7751.57,7751.57,0],["2019-11-28",7751.57,7751.57,7751.57,7751.57,1170],["2019-11-29",7213.52,7213.52,7213.52,7213.52,210],["2019-12-02",7213.52,7213.52,6711.95,6739.31,1420],["2019-12-03",6739.31,6739.31,6739.31,6739.31,0],["2019-12-04",6383.65,6383.65,6383.65,6383.65,10],["2019-12-05",6383.65,6383.65,6383.65,6383.65,0],["2019-12-06",6383.65,6383.65,6383.65,6383.65,30],["2019-12-09",6383.65,6383.65,6374.53,6374.53,570],["2019-12-10",6374.53,6374.53,6374.53,6374.53,0],["2019-12-11",6374.53,6374.53,6374.53,6374.53,0],["2019-12-12",6374.53,6374.53,6374.53,6374.53,0],["2019-12-13",6201.26,6201.26,6201.26,6201.26,60],["2019-12-16",6201.26,6201.26,6201.26,6201.26,10],["2019-12-17",6201.26,6201.26,6201.26,6201.26,0],["2019-12-18",6201.26,6201.26,6201.26,6201.26,0],["2019-12-19",6201.26,6201.26,6201.26,6201.26,0],["2019-12-20",6201.26,6201.26,6201.26,6201.26,140],["2019-12-23",6201.26,6201.26,6201.26,6201.26,300],["2019-12-24",5790.88,5790.88,5790.88,5790.88,20],["2019-12-25",5790.88,5790.88,5790.88,5790.88,0],["2019-12-26",5790.88,5790.88,5790.88,5790.88,0],["2019-12-27",5790.88,5790.88,5790.88,5790.88,0],["2019-12-30",5790.88,5790.88,5790.88,5790.88,0],["2019-12-31",5927.67,5927.67,5927.67,5927.67,110],["2020-01-02",5927.67,5927.67,5927.67,5927.67,0],["2020-01-03",5927.67,5927.67,5927.67,5927.67,0],["2020-01-06",6110.06,6110.06,6110.06,6110.06,20],["2020-01-07",6110.06,6110.06,6110.06,6110.06,0],["2020-01-08",5927.67,5927.67,5927.67,5927.67,50],["2020-01-09",5927.67,5927.67,5927.67,5927.67,40],["2020-01-10",6338.05,6338.05,6338.05,6338.05,20],["2020-01-13",6338.05,6338.05,6338.05,6338.05,0],["2020-01-14",6338.05,6338.05,6338.05,6338.05,100],["2020-01-15",6338.05,6338.05,6338.05,6338.05,0],["2020-01-16",6338.05,6338.05,6338.05,6338.05,0],["2020-01-17",6338.05,6338.05,6338.05,6338.05,0],["2020-01-20",6338.05,6338.05,6338.05,6338.05,0],["2020-01-21",6338.05,6338.05,6338.05,6338.05,0],["2020-01-22",6338.05,6338.05,6338.05,6338.05,0],["2020-01-30",6474.84,6474.84,6474.84,6474.84,10],["2020-01-31",6794.03,6794.03,6794.03,6794.03,10],["2020-02-03",6794.03,6794.03,6794.03,6794.03,0],["2020-02-04",6794.03,6794.03,6794.03,6794.03,0],["2020-02-05",6794.03,6794.03,6794.03,6794.03,0],["2020-02-06",6930.82,6930.82,6930.82,6930.82,10],["2020-02-07",7113.21,7113.21,7113.21,7113.21,10],["2020-02-10",6839.62,6839.62,6839.62,6839.62,70],["2020-02-11",6839.62,6839.62,6839.62,6839.62,0],["2020-02-12",6839.62,6839.62,6839.62,6839.62,0],["2020-02-13",6839.62,6839.62,6839.62,6839.62,0],["2020-02-14",6365.41,7022.01,6365.41,7022.01,20],["2020-02-17",6538.68,6657.23,6538.68,6657.23,130],["2020-02-18",6657.23,6657.23,6657.23,6657.23,0],["2020-02-19",6201.26,7022.01,6201.26,7022.01,30],["2020-02-20",7022.01,7022.01,7022.01,7022.01,0],["2020-02-21",7022.01,7022.01,7022.01,7022.01,0],["2020-02-24",7022.01,7022.01,7022.01,7022.01,0],["2020-02-25",6566.04,6566.04,6566.04,6566.04,20],["2020-02-26",6839.62,6930.82,6839.62,6930.82,5000],["2020-02-27",6930.82,6930.82,6930.82,6930.82,600],["2020-02-28",6447.48,6447.48,6447.48,6447.48,10],["2020-03-02",6447.48,6447.48,6447.48,6447.48,0],["2020-03-03",6447.48,6447.48,6447.48,6447.48,0],["2020-03-04",6447.48,6447.48,6447.48,6447.48,10],["2020-03-05",6447.48,6447.48,6447.48,6447.48,0],["2020-03-06",6447.48,6447.48,6447.48,6447.48,0],["2020-03-09",6000.63,6000.63,6000.63,6000.63,20],["2020-03-10",6000.63,6000.63,6000.63,6000.63,0],["2020-03-11",5745.28,5745.28,5745.28,5745.28,100],["2020-03-12",5745.28,5745.28,5745.28,5745.28,0],["2020-03-13",5745.28,5745.28,5745.28,5745.28,100],["2020-03-16",5745.28,5745.28,5745.28,5745.28,0],["2020-03-17",5745.28,5745.28,5745.28,5745.28,0],["2020-03-18",5745.28,5745.28,5471.7,5471.7,1160],["2020-03-19",5471.7,5471.7,5471.7,5471.7,10],["2020-03-20",5471.7,5471.7,5471.7,5471.7,0],["2020-03-23",5745.28,5745.28,5745.28,5745.28,10],["2020-03-24",5745.28,5745.28,5745.28,5745.28,0],["2020-03-25",5344.03,5745.28,5344.03,5745.28,30],["2020-03-26",6137.42,6137.42,6137.42,6137.42,20],["2020-03-27",6137.42,6137.42,6137.42,6137.42,0],["2020-03-30",5708.81,5708.81,5708.81,5708.81,20],["2020-03-31",5708.81,5708.81,5708.81,5708.81,0],["2020-04-01",5471.7,5471.7,5471.7,5471.7,10],["2020-04-03",5471.7,5471.7,5471.7,5471.7,0],["2020-04-06",5471.7,5854.72,5088.68,5854.72,180],["2020-04-07",6255.97,6255.97,6255.97,6255.97,60],["2020-04-08",6255.97,6255.97,6255.97,6255.97,0],["2020-04-09",6292.45,6383.65,5818.24,6255.97,80],["2020-04-10",6383.65,6383.65,6383.65,6383.65,30],["2020-04-13",6474.84,6474.84,6474.84,6474.84,10],["2020-04-14",6474.84,6474.84,6474.84,6474.84,0],["2020-04-15",6474.84,6474.84,6474.84,6474.84,0],["2020-04-16",6474.84,6474.84,6474.84,6474.84,0],["2020-04-17",6474.84,6474.84,6474.84,6474.84,0],["2020-04-20",6474.84,6474.84,6474.84,6474.84,0],["2020-04-21",6474.84,6474.84,6474.84,6474.84,0],["2020-04-22",6566.04,6657.23,6566.04,6657.23,20],["2020-04-23",6657.23,6657.23,6657.23,6657.23,0],["2020-04-24",6657.23,6657.23,6657.23,6657.23,0],["2020-04-27",6657.23,6657.23,6657.23,6657.23,0],["2020-04-28",6748.43,6748.43,6748.43,6748.43,10],["2020-04-29",6748.43,6748.43,6748.43,6748.43,0],["2020-05-04",6748.43,6748.43,6748.43,6748.43,0],["2020-05-05",6748.43,6748.43,6748.43,6748.43,0],["2020-05-06",6748.43,6748.43,6748.43,6748.43,280],["2020-05-07",6748.43,6748.43,6748.43,6748.43,0],["2020-05-08",6748.43,6748.43,6748.43,6748.43,0],["2020-05-11",6283.33,7204.4,6283.33,6283.33,530],["2020-05-12",5845.6,6721.07,5845.6,6721.07,150],["2020-05-13",7113.21,7113.21,7113.21,7113.21,10],["2020-05-14",7113.21,7113.21,7113.21,7113.21,0],["2020-05-15",7605.66,7605.66,7605.66,7605.66,10],["2020-05-18",7605.66,7605.66,7605.66,7605.66,0],["2020-05-19",7569.18,8116.35,7569.18,8116.35,1210],["2020-05-20",7569.18,7569.18,7569.18,7569.18,500],["2020-05-21",7569.18,7569.18,7569.18,7569.18,310],["2020-05-22",7569.18,7569.18,7569.18,7569.18,0],["2020-05-25",7040.25,7040.25,7040.25,7040.25,240],["2020-05-26",7040.25,7386.79,7022.01,7386.79,630],["2020-05-27",7386.79,7386.79,7386.79,7386.79,0],["2020-05-28",7295.6,7842.77,7295.6,7842.77,350],["2020-05-29",7295.6,7295.6,7295.6,7295.6,40],["2020-06-01",7295.6,7295.6,6784.91,7295.6,330],["2020-06-02",6784.91,6784.91,6784.91,6784.91,200],["2020-06-03",6784.91,6784.91,6784.91,6784.91,0],["2020-06-04",6310.69,6784.91,6310.69,6784.91,60],["2020-06-05",6319.81,7094.97,6310.69,7094.97,280],["2020-06-08",6602.52,6602.52,6602.52,6602.52,130],["2020-06-09",6602.52,6602.52,6602.52,6602.52,0],["2020-06-10",6602.52,6602.52,6602.52,6602.52,140],["2020-06-11",6292.45,6292.45,6201.26,6201.26,100],["2020-06-12",5772.64,5772.64,5772.64,5772.64,240],["2020-06-15",5471.7,5927.67,5371.38,5927.67,510],["2020-06-16",5927.67,5927.67,5927.67,5927.67,0],["2020-06-17",5927.67,5927.67,5927.67,5927.67,30],["2020-06-18",5927.67,5927.67,5927.67,5927.67,0],["2020-06-19",5654.09,5654.09,5654.09,5654.09,100],["2020-06-22",6046.23,6046.23,6037.11,6046.23,710],["2020-06-23",5927.67,5927.67,5927.67,5927.67,500],["2020-06-24",6338.05,6338.05,6292.45,6292.45,640],["2020-06-25",6292.45,6292.45,6292.45,6292.45,140],["2020-06-26",6730.19,6730.19,6556.92,6556.92,740],["2020-06-29",6976.42,6976.42,6976.42,6976.42,830],["2020-06-30",6493.08,6493.08,6493.08,6493.08,60],["2020-07-01",6939.94,6939.94,6921.7,6921.7,30],["2020-07-02",6474.84,6474.84,6474.84,6474.84,100],["2020-07-03",6037.11,6447.48,6027.99,6027.99,1070],["2020-07-06",6027.99,6027.99,5608.49,5608.49,1630],["2020-07-07",6000.63,6000.63,6000.63,6000.63,10],["2020-07-08",5991.51,5991.51,5581.13,5581.13,60],["2020-07-09",5927.67,5927.67,5927.67,5927.67,10],["2020-07-10",5909.43,5909.43,5909.43,5909.43,10],["2020-07-13",5909.43,5909.43,5909.43,5909.43,600],["2020-07-14",5836.48,5927.67,5836.48,5927.67,100],["2020-07-15",5927.67,5927.67,5927.67,5927.67,0],["2020-07-16",5517.3,5927.67,5517.3,5927.67,30],["2020-07-17",5927.67,5927.67,5927.67,5927.67,0],["2020-07-20",5526.42,5927.67,5526.42,5927.67,180],["2020-07-21",5927.67,5927.67,5927.67,5927.67,0],["2020-07-22",5526.42,5927.67,5517.3,5927.67,910],["2020-07-23",5927.67,5927.67,5927.67,5927.67,30],["2020-07-24",6183.02,6183.02,5927.67,5927.67,170],["2020-07-27",5517.3,5517.3,5517.3,5517.3,320],["2020-07-28",5134.28,5134.28,5134.28,5134.28,910],["2020-07-29",4778.62,5489.94,4778.62,5489.94,3530],["2020-07-30",5872.96,5872.96,5836.48,5836.48,20],["2020-07-31",5927.67,5927.67,5927.67,5927.67,10],["2020-08-03",5927.67,5927.67,5927.67,5927.67,10],["2020-08-04",6018.87,6018.87,6018.87,6018.87,10],["2020-08-05",6018.87,6018.87,6018.87,6018.87,0],["2020-08-06",6018.87,6018.87,6018.87,6018.87,0],["2020-08-07",5927.67,5973.27,5599.37,5973.27,410],["2020-08-10",5973.27,5973.27,5973.27,5973.27,0],["2020-08-11",5562.89,5562.89,5562.89,5562.89,600],["2020-08-12",5745.28,5836.48,5745.28,5836.48,710],["2020-08-13",5745.28,5745.28,5745.28,5745.28,90],["2020-08-14",5745.28,5745.28,5745.28,5745.28,0],["2020-08-17",5362.26,5362.26,5362.26,5362.26,90],["2020-08-18",5362.26,5362.26,5362.26,5362.26,340],["2020-08-19",5471.7,5471.7,5471.7,5471.7,10],["2020-08-20",5471.7,5471.7,5471.7,5471.7,0],["2020-08-21",5097.8,5097.8,5097.8,5097.8,230],["2020-08-24",5097.8,5097.8,5097.8,5097.8,20],["2020-08-25",5097.8,5453.46,5097.8,5380.5,880],["2020-08-26",5097.8,5097.8,5015.72,5015.72,1290],["2020-08-27",5015.72,5015.72,4924.53,4924.53,470],["2020-08-28",4924.53,4924.53,4924.53,4924.53,420],["2020-08-31",4924.53,4924.53,4924.53,4924.53,210],["2020-09-01",5106.92,5198.11,5106.92,5198.11,1480],["2020-09-03",5234.59,5234.59,5234.59,5234.59,710],["2020-09-04",5243.71,5243.71,5243.71,5243.71,100],["2020-09-07",5243.71,5608.49,5243.71,5608.49,20],["2020-09-08",5608.49,5608.49,5562.89,5562.89,1170],["2020-09-09",5298.43,5298.43,5298.43,5298.43,10],["2020-09-10",5298.43,5298.43,5298.43,5298.43,10],["2020-09-11",5298.43,5298.43,5298.43,5298.43,0],["2020-09-14",5289.31,5289.31,5289.31,5289.31,230],["2020-09-15",5289.31,5289.31,5052.2,5289.31,2900],["2020-09-16",5289.31,5289.31,5289.31,5289.31,0],["2020-09-17",5289.31,5289.31,5289.31,5289.31,0],["2020-09-18",5015.72,5015.72,5015.72,5015.72,100],["2020-09-21",5015.72,5015.72,4924.53,4924.53,1830],["2020-09-22",5252.83,5252.83,4742.14,4742.14,1800],["2020-09-23",5070.44,5070.44,5015.72,5070.44,1060],["2020-09-24",5070.44,5070.44,5070.44,5070.44,0],["2020-09-25",5015.72,5015.72,4833.33,4833.33,360],["2020-09-28",4833.33,4833.33,4833.33,4833.33,2340],["2020-09-29",4833.33,4833.33,4833.33,4833.33,100],["2020-09-30",4833.33,4833.33,4833.33,4833.33,90],["2020-10-01",5106.92,5106.92,4833.33,4833.33,190],["2020-10-02",4833.33,4833.33,4833.33,4833.33,0],["2020-10-05",4833.33,4833.33,4833.33,4833.33,30],["2020-10-06",4833.33,4833.33,4833.33,4833.33,0],["2020-10-07",4833.33,4833.33,4833.33,4833.33,0],["2020-10-08",5015.72,5106.92,5015.72,5106.92,70],["2020-10-09",5106.92,5106.92,5106.92,5106.92,0],["2020-10-12",5106.92,5106.92,5015.72,5015.72,240],["2020-10-13",5015.72,5015.72,5015.72,5015.72,60],["2020-10-14",5015.72,5015.72,5015.72,5015.72,0],["2020-10-15",5106.92,5106.92,4924.53,4924.53,900],["2020-10-16",5097.8,5097.8,5097.8,5097.8,130],["2020-10-19",5106.92,5106.92,5061.32,5061.32,250],["2020-10-20",5015.72,5015.72,5015.72,5015.72,220],["2020-10-21",4742.14,4742.14,4678.3,4687.42,700],["2020-10-22",4696.54,4696.54,4696.54,4696.54,120],["2020-10-23",4696.54,4696.54,4696.54,4696.54,0],["2020-10-26",4696.54,4696.54,4696.54,4696.54,0],["2020-10-27",5015.72,5015.72,5015.72,5015.72,0],["2020-10-28",4979.25,4979.25,4970.13,4970.13,80],["2020-10-29",4970.13,4970.13,4623.58,4623.58,510],["2020-10-30",4623.58,4623.58,4623.58,4623.58,100],["2020-11-02",4623.58,4623.58,4623.58,4623.58,0],["2020-11-03",4833.33,4833.33,4833.33,4833.33,10],["2020-11-04",4833.33,4833.33,4833.33,4833.33,160],["2020-11-05",4833.33,4833.33,4833.33,4833.33,0],["2020-11-06",4787.74,4833.33,4742.14,4742.14,1220],["2020-11-09",4742.14,4742.14,4742.14,4742.14,0],["2020-11-10",4742.14,4833.33,4742.14,4833.33,250],["2020-11-11",4833.33,4833.33,4787.74,4787.74,230],["2020-11-12",4559.75,4559.75,4559.75,4559.75,200],["2020-11-13",4869.81,4869.81,4559.75,4559.75,680],["2020-11-16",4833.33,4878.93,4833.33,4878.93,930],["2020-11-17",4924.53,5015.72,4924.53,5015.72,2860],["2020-11-18",5015.72,5015.72,4833.33,4833.33,850],["2020-11-19",4833.33,4833.33,4742.14,4742.14,1020],["2020-11-20",4760.38,4760.38,4742.14,4742.14,5000],["2020-11-23",4742.14,4742.14,4742.14,4742.14,1300],["2020-11-24",5015.72,5015.72,4924.53,4924.53,140],["2020-11-25",4924.53,5015.72,4924.53,5015.72,550],["2020-11-26",5015.72,5015.72,5015.72,5015.72,440],["2020-11-27",5015.72,5015.72,5015.72,5015.72,90],["2020-11-30",5015.72,5289.31,5015.72,5198.11,1710],["2020-12-01",5106.92,5471.7,5106.92,5471.7,140],["2020-12-02",5854.72,5854.72,5745.28,5854.72,630],["2020-12-03",5854.72,6255.97,5854.72,6255.97,1800],["2020-12-04",6602.52,6602.52,6602.52,6602.52,280],["2020-12-07",6429.25,6602.52,6383.65,6602.52,1240],["2020-12-08",6602.52,6748.43,6292.45,6292.45,160],["2020-12-09",6292.45,6292.45,5927.67,5927.67,2290],["2020-12-10",5927.67,5927.67,5927.67,5927.67,0],["2020-12-11",5927.67,5927.67,5927.67,5927.67,130],["2020-12-14",5927.67,5936.79,5562.89,5562.89,2100],["2020-12-15",5471.7,5927.67,5207.23,5207.23,390],["2020-12-16",5207.23,5471.7,5015.72,5471.7,730],["2020-12-17",5562.89,5562.89,5562.89,5562.89,1100],["2020-12-18",5471.7,5471.7,5207.23,5207.23,260],["2020-12-21",5216.35,5553.77,5216.35,5553.77,350],["2020-12-22",5553.77,5553.77,5553.77,5553.77,10],["2020-12-23",5553.77,5553.77,5553.77,5553.77,150],["2020-12-24",5553.77,5553.77,5553.77,5553.77,0],["2020-12-25",5553.77,5553.77,5553.77,5553.77,30],["2020-12-28",5699.69,5936.79,5471.7,5699.69,820],["2020-12-29",5699.69,5699.69,5699.69,5699.69,60],["2020-12-30",5562.89,6091.82,5562.89,6091.82,100],["2020-12-31",6110.06,6511.32,6110.06,6511.32,5260],["2021-01-04",6958.18,6958.18,6958.18,6958.18,2200],["2021-01-05",7022.01,7022.01,7022.01,7022.01,100],["2021-01-06",6839.62,6839.62,6748.43,6748.43,2100],["2021-01-07",6748.43,6748.43,6748.43,6748.43,200],["2021-01-08",6748.43,6748.43,6292.45,6292.45,1100],["2021-01-11",6292.45,6301.57,6292.45,6301.57,1500],["2021-01-12",6301.57,6575.16,6301.57,6575.16,3500],["2021-01-13",6611.64,6611.64,6611.64,6611.64,200],["2021-01-14",6611.64,6611.64,6611.64,6611.64,0],["2021-01-15",6566.04,7067.61,6383.65,7067.61,4300],["2021-01-18",7067.61,7295.6,7022.01,7022.01,3000],["2021-01-19",6575.16,6575.16,6575.16,6575.16,800],["2021-01-20",7031.13,7031.13,6119.18,6119.18,1200],["2021-01-21",6538.68,6538.68,6538.68,6538.68,2800],["2021-01-22",6538.68,6566.04,6538.68,6566.04,9000],["2021-01-25",6611.64,7022.01,6611.64,7022.01,8000],["2021-01-26",7113.21,7113.21,7022.01,7022.01,2700],["2021-01-27",7022.01,7022.01,7022.01,7022.01,0],["2021-01-28",7022.01,7022.01,7022.01,7022.01,1900],["2021-01-29",7022.01,7022.01,7022.01,7022.01,700],["2021-02-01",6538.68,6538.68,6538.68,6538.68,100],["2021-02-02",6538.68,6538.68,6538.68,6538.68,0],["2021-02-03",6538.68,6538.68,6538.68,6538.68,0],["2021-02-04",6538.68,6538.68,6538.68,6538.68,0],["2021-02-05",6538.68,6538.68,6538.68,6538.68,0],["2021-02-08",6538.68,6538.68,6538.68,6538.68,0],["2021-02-09",6538.68,6538.68,6538.68,6538.68,0],["2021-02-17",6538.68,6538.68,6538.68,6538.68,0],["2021-02-18",6292.45,6292.45,6292.45,6292.45,300],["2021-02-19",5854.72,6730.19,5854.72,6730.19,300],["2021-02-22",6730.19,6730.19,6730.19,6730.19,0],["2021-02-23",6730.19,6730.19,6730.19,6730.19,0],["2021-02-24",6730.19,6730.19,6730.19,6730.19,0],["2021-02-25",6730.19,6730.19,6730.19,6730.19,0],["2021-02-26",6730.19,6730.19,6730.19,6730.19,0],["2021-03-01",6730.19,6730.19,6730.19,6730.19,0],["2021-03-02",6730.19,6730.19,6730.19,6730.19,0],["2021-03-03",6730.19,6730.19,6730.19,6730.19,0],["2021-03-04",6730.19,6730.19,6730.19,6730.19,0],["2021-03-05",6730.19,6730.19,6730.19,6730.19,0],["2021-03-08",6730.19,6730.19,6730.19,6730.19,0],["2021-03-09",6657.23,6657.23,6383.65,6383.65,1700],["2021-03-10",6383.65,6383.65,6383.65,6383.65,0],["2021-03-11",6383.65,6383.65,6383.65,6383.65,0],["2021-03-12",6292.45,6383.65,6292.45,6383.65,1000],["2021-03-15",6830.5,6830.5,6830.5,6830.5,6200],["2021-03-16",6839.62,6930.82,6839.62,6930.82,3300],["2021-03-17",6474.84,6474.84,6474.84,6474.84,1100],["2021-03-18",6839.62,6839.62,6566.04,6566.04,4200],["2021-03-19",6566.04,7022.01,6566.04,7022.01,300],["2021-03-22",7204.4,7204.4,7204.4,7204.4,100],["2021-03-23",7705.97,7705.97,7705.97,7705.97,12800],["2021-03-24",7933.96,8025.16,7933.96,7933.96,2400],["2021-03-25",8435.53,8481.13,8389.94,8481.13,4500],["2021-03-26",8481.13,8663.52,8481.13,8663.52,200],["2021-03-29",9210.69,9210.69,8061.64,8617.92,2600],["2021-03-30",8627.04,8663.52,8617.92,8617.92,1100],["2021-03-31",8617.92,8663.52,8572.33,8663.52,7900],["2021-04-01",8663.52,9256.29,8663.52,9210.69,2700],["2021-04-02",9666.67,9757.86,9575.47,9757.86,7900],["2021-04-05",10396.23,10396.23,10396.23,10396.23,7200],["2021-04-06",10487.42,11080.19,10487.42,11080.19,12700],["2021-04-07",11080.19,11764.15,11080.19,11672.96,11100],["2021-04-08",11764.15,12037.74,11764.15,12037.74,2600],["2021-04-09",12448.11,12858.49,12448.11,12858.49,16100],["2021-04-12",13724.84,13724.84,13724.84,13724.84,2500],["2021-04-13",14682.39,14682.39,14682.39,14682.39,5900],["2021-04-14",15685.53,15685.53,15685.53,15685.53,2900],["2021-04-15",16779.87,16779.87,16779.87,16779.87,5900],["2021-04-16",17919.81,17919.81,17919.81,17919.81,7500],["2021-04-19",19150.94,19150.94,19150.94,19150.94,5100],["2021-04-20",20473.27,20473.27,20473.27,20473.27,13600],["2021-04-22",21886.79,21886.79,21886.79,21886.79,5100],["2021-04-23",23391.51,23391.51,23391.51,23391.51,8700],["2021-04-26",24987.42,24987.42,24987.42,24987.42,2800],["2021-04-27",26720.13,26720.13,26720.13,26720.13,4200],["2021-04-28",28589.62,28589.62,28589.62,28589.62,2000],["2021-04-29",30550.31,30550.31,30550.31,30550.31,7900],["2021-05-04",32647.8,32647.8,28452.83,28452.83,33700],["2021-05-05",26492.14,26492.14,26492.14,26492.14,5600],["2021-05-06",24668.24,24668.24,24668.24,24668.24,3200],["2021-05-07",22981.13,22981.13,22981.13,22981.13,500],["2021-05-10",21385.22,21385.22,21385.22,21385.22,1300],["2021-05-11",19926.1,19926.1,19926.1,19926.1,2200],["2021-05-12",18558.18,18558.18,18558.18,18558.18,300],["2021-05-13",17281.45,17281.45,17281.45,17281.45,2200],["2021-05-14",16095.91,16095.91,16095.91,16095.91,6300],["2021-05-17",15001.57,17190.25,15001.57,17007.86,130800],["2021-05-18",17007.86,18193.4,15822.33,15822.33,21100],["2021-05-19",14727.99,16323.9,14727.99,14727.99,27000],["2021-05-20",14727.99,14727.99,13724.84,13724.84,26900],["2021-05-21",13724.84,14500.0,12858.49,14500.0,11400],["2021-05-24",14600.0,15300.0,13500.0,13500.0,40000],["2021-05-25",14000.0,14000.0,13500.0,13900.0,7200],["2021-05-26",13900.0,13900.0,12950.0,13700.0,42500],["2021-05-27",13700.0,13700.0,12750.0,12750.0,28400],["2021-05-28",11950.0,11950.0,11900.0,11900.0,33100],["2021-05-31",11100.0,11800.0,11100.0,11800.0,17600],["2021-06-01",11800.0,12300.0,11100.0,12300.0,7900],["2021-06-02",13150.0,13150.0,12300.0,13150.0,34300],["2021-06-03",14050.0,14050.0,12250.0,14000.0,53900],["2021-06-04",14300.0,14300.0,13200.0,13950.0,14600],["2021-06-07",13950.0,13950.0,13000.0,13000.0,21100],["2021-06-08",12100.0,12500.0,12100.0,12100.0,107100],["2021-06-09",12100.0,12900.0,11300.0,12100.0,39200],["2021-06-10",12100.0,12900.0,12100.0,12900.0,19600],["2021-06-11",13100.0,13100.0,12050.0,12900.0,14100],["2021-06-14",12900.0,12900.0,12400.0,12400.0,4400],["2021-06-15",12300.0,12350.0,12000.0,12000.0,5200],["2021-06-16",12000.0,12500.0,12000.0,12100.0,8600],["2021-06-17",12000.0,12100.0,11300.0,11800.0,90400],["2021-06-18",11800.0,11950.0,11800.0,11800.0,6700],["2021-06-21",11500.0,12200.0,11500.0,12000.0,4600],["2021-06-22",12000.0,12000.0,11300.0,11600.0,4200],["2021-06-23",11600.0,11600.0,11500.0,11600.0,14200],["2021-06-24",11600.0,12000.0,11000.0,11200.0,10900],["2021-06-25",11200.0,11800.0,11200.0,11500.0,12100],["2021-06-28",11600.0,11600.0,11500.0,11600.0,3400],["2021-06-29",11600.0,11600.0,11100.0,11150.0,22100],["2021-06-30",11600.0,11600.0,10800.0,11300.0,10800],["2021-07-01",11300.0,11300.0,11200.0,11200.0,1700],["2021-07-02",11100.0,11100.0,10950.0,11100.0,2100],["2021-07-05",11100.0,11100.0,10800.0,10900.0,11700],["2021-07-06",10800.0,10800.0,10300.0,10400.0,21000],["2021-07-07",10300.0,11000.0,10200.0,10500.0,2700],["2021-07-08",10500.0,10500.0,10000.0,10500.0,8300],["2021-07-09",10800.0,10800.0,10000.0,10000.0,3300],["2021-07-12",9900.0,10000.0,9600.0,9600.0,2700],["2021-07-13",9600.0,9890.0,9600.0,9700.0,5800],["2021-07-14",10100.0,10350.0,10100.0,10350.0,10400],["2021-07-15",10900.0,11050.0,10900.0,11050.0,22000],["2021-07-16",11800.0,11800.0,11750.0,11800.0,26700],["2021-07-19",12500.0,12500.0,11000.0,11500.0,23800],["2021-07-20",10700.0,11600.0,10700.0,11300.0,9700],["2021-07-21",10550.0,11600.0,10550.0,10600.0,3500],["2021-07-22",9900.0,11300.0,9900.0,11300.0,43000],["2021-07-23",12000.0,12000.0,10800.0,11900.0,12100],["2021-07-26",11800.0,11900.0,11100.0,11500.0,1800],["2021-07-27",11300.0,11900.0,11000.0,11550.0,6800],["2021-07-28",11150.0,11500.0,11000.0,11400.0,3000],["2021-07-29",10800.0,11400.0,10700.0,11400.0,1100],["2021-07-30",11800.0,11800.0,10750.0,11450.0,5200],["2021-08-02",10650.0,11800.0,10650.0,10650.0,18800],["2021-08-03",10650.0,10850.0,10100.0,10850.0,3800],["2021-08-04",10850.0,11200.0,10850.0,11100.0,7100],["2021-08-05",11100.0,11500.0,11000.0,11050.0,3400],["2021-08-06",11100.0,11100.0,10900.0,10900.0,3300],["2021-08-09",10800.0,10900.0,10300.0,10900.0,3800],["2021-08-10",10900.0,10900.0,10500.0,10750.0,6400],["2021-08-11",10700.0,10700.0,10500.0,10700.0,7200],["2021-08-12",10500.0,10800.0,10350.0,10700.0,7000],["2021-08-13",10700.0,10700.0,10700.0,10700.0,2700],["2021-08-16",10700.0,10700.0,10500.0,10650.0,14300],["2021-08-17",10500.0,10500.0,10250.0,10350.0,19500],["2021-08-18",10150.0,10250.0,10150.0,10250.0,5500],["2021-08-19",10300.0,10850.0,10200.0,10250.0,6400],["2021-08-20",10250.0,10250.0,10150.0,10150.0,3400],["2021-08-23",10150.0,10700.0,10150.0,10550.0,14700],["2021-08-24",10000.0,11250.0,10000.0,10700.0,5400],["2021-08-25",10700.0,10700.0,10200.0,10700.0,2300],["2021-08-26",10600.0,10600.0,10100.0,10500.0,1700],["2021-08-27",10800.0,10800.0,10250.0,10600.0,600],["2021-08-30",10600.0,10600.0,10150.0,10200.0,10200],["2021-08-31",10500.0,10500.0,10150.0,10300.0,1800],["2021-09-01",10500.0,10500.0,10200.0,10450.0,2300],["2021-09-06",10500.0,10500.0,10100.0,10450.0,12900],["2021-09-07",10200.0,10300.0,10200.0,10300.0,4400],["2021-09-08",10300.0,10400.0,10300.0,10300.0,4000],["2021-09-09",10000.0,10300.0,10000.0,10250.0,7300],["2021-09-10",10150.0,10200.0,10150.0,10200.0,5300],["2021-09-13",10200.0,10200.0,10050.0,10100.0,13200],["2021-09-14",10050.0,10100.0,9990.0,10000.0,15400],["2021-09-15",9950.0,10000.0,9940.0,10000.0,2700],["2021-09-16",10050.0,10050.0,10000.0,10000.0,16100],["2021-09-17",10000.0,10150.0,10000.0,10150.0,3000],["2021-09-20",10000.0,10150.0,10000.0,10150.0,10200],["2021-09-21",10150.0,10150.0,10100.0,10100.0,3900],["2021-09-22",10200.0,10250.0,10000.0,10200.0,14600],["2021-09-23",10250.0,10300.0,10200.0,10250.0,3600],["2021-09-24",10400.0,10450.0,10100.0,10200.0,3500],["2021-09-27",10700.0,10700.0,10200.0,10300.0,9100],["2021-09-28",10400.0,10400.0,10200.0,10300.0,3400],["2021-09-29",10500.0,10500.0,10200.0,10300.0,1500],["2021-09-30",10400.0,10400.0,10000.0,10300.0,4800],["2021-10-01",10200.0,10350.0,10200.0,10200.0,3000],["2021-10-04",10300.0,10300.0,10200.0,10300.0,3400],["2021-10-05",10300.0,10300.0,10000.0,10300.0,2100],["2021-10-06",10200.0,10300.0,10100.0,10200.0,800],["2021-10-07",10300.0,10300.0,10200.0,10300.0,1200],["2021-10-08",10500.0,10500.0,10050.0,10300.0,4400],["2021-10-11",10300.0,10400.0,10100.0,10400.0,6500],["2021-10-12",10000.0,10300.0,10000.0,10300.0,8300],["2021-10-13",10200.0,10300.0,10000.0,10000.0,3000],["2021-10-14",10300.0,10300.0,10200.0,10300.0,4500],["2021-10-15",10000.0,10300.0,10000.0,10300.0,4300],["2021-10-18",10500.0,10500.0,10000.0,10300.0,12900],["2021-10-19",10250.0,10250.0,10050.0,10100.0,8300],["2021-10-20",10300.0,10350.0,10050.0,10300.0,10200],["2021-10-21",10400.0,10400.0,10050.0,10100.0,3400],["2021-10-22",10150.0,10300.0,10100.0,10100.0,3100],["2021-10-25",10100.0,10300.0,10100.0,10100.0,8200],["2021-10-26",10300.0,10300.0,10000.0,10150.0,3000],["2021-10-27",10300.0,10300.0,9900.0,10300.0,13500],["2021-10-28",10300.0,10300.0,10100.0,10250.0,14700],["2021-10-29",10300.0,10300.0,10200.0,10250.0,7000],["2021-11-01",10300.0,10300.0,10100.0,10250.0,4100],["2021-11-02",10250.0,10300.0,9590.0,10250.0,4800],["2021-11-03",10250.0,10250.0,10000.0,10100.0,7600],["2021-11-04",10250.0,10250.0,10200.0,10200.0,7600],["2021-11-05",10200.0,10250.0,10000.0,10100.0,8100],["2021-11-08",10100.0,10100.0,10000.0,10100.0,8400],["2021-11-09",10200.0,10200.0,10100.0,10150.0,4000],["2021-11-10",10000.0,10150.0,10000.0,10050.0,7200],["2021-11-11",10150.0,10600.0,10100.0,10300.0,51300],["2021-11-12",10650.0,11000.0,10550.0,11000.0,44200],["2021-11-15",11750.0,11750.0,11750.0,11750.0,10200],["2021-11-16",12550.0,12550.0,12500.0,12550.0,40600],["2021-11-17",13400.0,13400.0,12050.0,12800.0,95000],["2021-11-18",12300.0,13450.0,12300.0,13200.0,20000],["2021-11-19",13200.0,13200.0,12300.0,12300.0,44000],["2021-11-22",11600.0,12150.0,11450.0,11450.0,41700],["2021-11-23",10700.0,11500.0,10700.0,11450.0,8400],["2021-11-24",11450.0,12200.0,11450.0,11700.0,6900],["2021-11-25",11700.0,11900.0,11600.0,11650.0,6200],["2021-11-26",11600.0,11950.0,11000.0,11950.0,27400],["2021-11-29",11150.0,11800.0,11150.0,11800.0,22400],["2021-11-30",11800.0,12100.0,11300.0,12100.0,38400],["2021-12-01",12100.0,12100.0,11500.0,11600.0,9900],["2021-12-02",11600.0,11900.0,11600.0,11850.0,6900],["2021-12-03",11650.0,11900.0,11600.0,11600.0,20200],["2021-12-06",11600.0,11600.0,11200.0,11550.0,7200],["2021-12-07",11600.0,11850.0,11550.0,11850.0,19500],["2021-12-08",11800.0,11800.0,11600.0,11700.0,4400],["2021-12-09",11300.0,11500.0,11300.0,11500.0,3300],["2021-12-10",11500.0,11800.0,11400.0,11800.0,8500],["2021-12-13",11900.0,11900.0,11300.0,11600.0,8100],["2021-12-14",11900.0,12400.0,11900.0,12250.0,36700],["2021-12-15",12250.0,12250.0,12150.0,12150.0,4100],["2021-12-16",12000.0,12500.0,11300.0,12400.0,6700],["2021-12-17",12000.0,12000.0,11800.0,11800.0,2700],["2021-12-20",11500.0,11750.0,11200.0,11200.0,4800],["2021-12-21",11600.0,11600.0,11300.0,11500.0,6600],["2021-12-22",11400.0,12000.0,11400.0,11450.0,9700],["2021-12-23",11500.0,11700.0,11450.0,11700.0,2400],["2021-12-24",11150.0,11800.0,11150.0,11250.0,2300],["2021-12-27",12000.0,12000.0,11600.0,11800.0,6800],["2021-12-28",11800.0,12000.0,11800.0,11800.0,4600],["2021-12-29",11800.0,11800.0,11400.0,11400.0,1400],["2021-12-30",11800.0,11800.0,11400.0,11450.0,5000],["2021-12-31",11250.0,11400.0,11250.0,11400.0,2600],["2022-01-04",11400.0,11750.0,11200.0,11400.0,13100],["2022-01-05",11500.0,11950.0,11500.0,11850.0,4800],["2022-01-06",11800.0,11850.0,11500.0,11500.0,2000],["2022-01-07",11500.0,11800.0,11500.0,11800.0,4200],["2022-01-10",11750.0,11750.0,11500.0,11550.0,4300],["2022-01-11",11700.0,11700.0,11400.0,11400.0,300],["2022-01-12",11000.0,11400.0,10900.0,11000.0,5700],["2022-01-13",11000.0,11400.0,11000.0,11400.0,2300],["2022-01-14",11400.0,11400.0,11400.0,11400.0,200],["2022-01-17",11400.0,11400.0,10650.0,10900.0,6500],["2022-01-18",11250.0,11250.0,10150.0,10900.0,10400],["2022-01-19",10900.0,10900.0,10900.0,10900.0,600],["2022-01-20",10150.0,10900.0,10150.0,10900.0,300],["2022-01-21",10800.0,10800.0,10250.0,10750.0,3400],["2022-01-24",10750.0,10750.0,10200.0,10300.0,16800],["2022-01-25",10300.0,10300.0,10100.0,10300.0,2400],["2022-01-26",10300.0,10550.0,10300.0,10550.0,1800],["2022-01-27",10000.0,10100.0,10000.0,10100.0,2000],["2022-01-28",10100.0,10500.0,10100.0,10150.0,11900],["2022-02-07",10200.0,10400.0,10100.0,10400.0,7100],["2022-02-08",10400.0,10700.0,10400.0,10600.0,3200],["2022-02-09",10800.0,10800.0,10600.0,10600.0,300],["2022-02-10",10850.0,10850.0,10700.0,10700.0,3000],["2022-02-11",10500.0,10500.0,10500.0,10500.0,300],["2022-02-14",10700.0,10700.0,10500.0,10650.0,5300],["2022-02-15",10650.0,10650.0,10200.0,10650.0,4600],["2022-02-16",10700.0,10800.0,10200.0,10200.0,2200],["2022-02-17",10200.0,10900.0,10200.0,10900.0,11400],["2022-02-18",10900.0,11650.0,10700.0,11200.0,4300],["2022-02-21",11200.0,11200.0,10900.0,10900.0,1100],["2022-02-22",11100.0,11100.0,10650.0,10650.0,3100],["2022-02-23",10650.0,10650.0,10000.0,10600.0,6800],["2022-02-24",10600.0,10600.0,10000.0,10600.0,2100],["2022-02-25",10350.0,10450.0,10200.0,10200.0,13300],["2022-02-28",10200.0,10900.0,10200.0,10500.0,4800],["2022-03-01",10300.0,10600.0,10200.0,10600.0,2600],["2022-03-02",10600.0,10600.0,10600.0,10600.0,1700],["2022-03-03",10600.0,10700.0,10000.0,10700.0,7000],["2022-03-04",10700.0,10700.0,10200.0,10200.0,12400],["2022-03-07",10700.0,10700.0,10600.0,10600.0,700],["2022-03-08",10600.0,10600.0,9860.0,10350.0,18500],["2022-03-09",10000.0,10350.0,9800.0,10350.0,3300],["2022-03-10",10350.0,10400.0,10350.0,10350.0,8300],["2022-03-11",10000.0,10300.0,10000.0,10000.0,21400],["2022-03-14",10000.0,10350.0,10000.0,10350.0,4300],["2022-03-15",10350.0,10350.0,10000.0,10200.0,2000],["2022-03-16",10200.0,10200.0,10200.0,10200.0,500],["2022-03-17",10350.0,10350.0,10100.0,10200.0,2200],["2022-03-18",10300.0,10400.0,10100.0,10200.0,3400],["2022-03-21",10200.0,10300.0,10050.0,10300.0,2400],["2022-03-22",10500.0,10500.0,10300.0,10450.0,5200],["2022-03-23",10500.0,10500.0,10400.0,10400.0,9800],["2022-03-24",10200.0,10400.0,10200.0,10400.0,500],["2022-03-25",10200.0,10200.0,10200.0,10200.0,1000],["2022-03-28",10200.0,10350.0,10050.0,10100.0,12300],["2022-03-29",10150.0,10350.0,10150.0,10350.0,2200],["2022-03-30",10050.0,10350.0,10050.0,10250.0,5400],["2022-03-31",10250.0,10350.0,10050.0,10050.0,4600],["2022-04-01",10000.0,10350.0,10000.0,10350.0,6900],["2022-04-04",10350.0,10350.0,10000.0,10000.0,6300],["2022-04-05",10100.0,10300.0,10100.0,10300.0,300],["2022-04-06",10300.0,10300.0,10100.0,10300.0,2300],["2022-04-07",10300.0,10300.0,10050.0,10050.0,2200],["2022-04-08",10050.0,10200.0,10000.0,10200.0,8300],["2022-04-12",10200.0,10200.0,10200.0,10200.0,6500],["2022-04-13",10000.0,10300.0,10000.0,10300.0,300],["2022-04-14",10250.0,10300.0,10000.0,10000.0,2300],["2022-04-15",10000.0,10200.0,10000.0,10200.0,3700],["2022-04-18",10100.0,10200.0,9910.0,10050.0,6600],["2022-04-19",10000.0,10050.0,9950.0,10050.0,2500],["2022-04-20",10000.0,10100.0,9900.0,10000.0,6600],["2022-04-21",9850.0,10100.0,9850.0,10100.0,4500],["2022-04-22",10000.0,10000.0,9860.0,9860.0,900],["2022-04-25",10200.0,10200.0,9850.0,9850.0,4400],["2022-04-26",9850.0,9850.0,9600.0,9700.0,1700],["2022-04-27",10000.0,10000.0,9550.0,9700.0,1000],["2022-04-28",9700.0,9700.0,9700.0,9700.0,100],["2022-04-29",9050.0,9850.0,9050.0,9850.0,400],["2022-05-04",9990.0,9990.0,9990.0,9990.0,300],["2022-05-05",9980.0,9980.0,9900.0,9980.0,700],["2022-05-06",9900.0,9900.0,9300.0,9700.0,2300],["2022-05-09",9800.0,9800.0,9700.0,9790.0,1900],["2022-05-10",9200.0,9300.0,9110.0,9300.0,3600],["2022-05-11",9300.0,9300.0,8680.0,9300.0,400],["2022-05-12",8700.0,9700.0,8700.0,9700.0,300],["2022-05-13",9700.0,9700.0,9700.0,9700.0,0],["2022-05-16",9700.0,9700.0,9600.0,9600.0,600],["2022-05-17",8940.0,9590.0,8940.0,9590.0,200],["2022-05-18",9500.0,9600.0,9500.0,9600.0,500],["2022-05-19",9600.0,9600.0,9600.0,9600.0,0],["2022-05-20",8940.0,8940.0,8930.0,8930.0,4300],["2022-05-23",8930.0,8930.0,8930.0,8930.0,1000],["2022-05-24",8930.0,8930.0,8910.0,8910.0,200],["2022-05-25",8600.0,8600.0,8600.0,8600.0,200],["2022-05-26",8600.0,8600.0,8000.0,8200.0,3700],["2022-05-27",8750.0,8760.0,8750.0,8760.0,500],["2022-05-30",9340.0,9340.0,9200.0,9340.0,800],["2022-05-31",8690.0,8690.0,8690.0,8690.0,100],["2022-06-01",8690.0,9290.0,8690.0,9290.0,400],["2022-06-02",9290.0,9290.0,8640.0,9280.0,1700],["2022-06-03",8700.0,9280.0,8700.0,9280.0,300],["2022-06-06",8670.0,8670.0,8640.0,8640.0,300],["2022-06-07",8640.0,8640.0,8640.0,8640.0,300],["2022-06-08",9000.0,9000.0,9000.0,9000.0,2000],["2022-06-09",9000.0,9000.0,9000.0,9000.0,0],["2022-06-10",9000.0,9000.0,8500.0,9000.0,300],["2022-06-13",8500.0,8500.0,8500.0,8500.0,100],["2022-06-14",9000.0,9000.0,8990.0,9000.0,2600],["2022-06-15",9000.0,9000.0,9000.0,9000.0,0],["2022-06-16",9000.0,9000.0,9000.0,9000.0,300],["2022-06-17",9000.0,9000.0,9000.0,9000.0,300],["2022-06-20",9000.0,9000.0,9000.0,9000.0,0],["2022-06-21",9000.0,9000.0,9000.0,9000.0,500],["2022-06-22",8900.0,8900.0,8900.0,8900.0,300],["2022-06-23",8900.0,8900.0,8900.0,8900.0,100],["2022-06-24",8900.0,8900.0,8900.0,8900.0,100],["2022-06-27",8900.0,8900.0,8900.0,8900.0,0],["2022-06-28",8950.0,9380.0,8950.0,9380.0,700],["2022-06-29",9380.0,9380.0,9380.0,9380.0,0],["2022-06-30",9380.0,9380.0,9380.0,9380.0,0],["2022-07-01",9380.0,9380.0,9380.0,9380.0,0],["2022-07-04",9380.0,9380.0,9380.0,9380.0,0],["2022-07-05",9380.0,9380.0,9380.0,9380.0,0],["2022-07-06",9380.0,9380.0,8730.0,8730.0,2300],["2022-07-07",8500.0,8730.0,8500.0,8600.0,600],["2022-07-08",8500.0,8500.0,8500.0,8500.0,100],["2022-07-11",8500.0,8500.0,8500.0,8500.0,300],["2022-07-12",8400.0,9000.0,8250.0,9000.0,500],["2022-07-13",9000.0,9000.0,9000.0,9000.0,100],["2022-07-14",9000.0,9000.0,9000.0,9000.0,300],["2022-07-15",8500.0,8500.0,8500.0,8500.0,300],["2022-07-18",8600.0,8620.0,8600.0,8620.0,300],["2022-07-19",8620.0,8620.0,8620.0,8620.0,4241650],["2022-07-20",8880.0,8900.0,8880.0,8900.0,900],["2022-07-21",8700.0,8700.0,8700.0,8700.0,200],["2022-07-22",8250.0,8250.0,8250.0,8250.0,1300],["2022-07-25",8250.0,8250.0,8250.0,8250.0,0],["2022-07-26",8250.0,8250.0,8250.0,8250.0,300],["2022-07-27",8460.0,8650.0,8460.0,8600.0,1300],["2022-07-28",8600.0,8600.0,8600.0,8600.0,500],["2022-07-29",8600.0,8600.0,8600.0,8600.0,300],["2022-08-01",8300.0,8800.0,8300.0,8800.0,900],["2022-08-02",8750.0,8750.0,8600.0,8600.0,700],["2022-08-03",8600.0,8600.0,8600.0,8600.0,100],["2022-08-04",8800.0,8900.0,8800.0,8800.0,1500],["2022-08-05",8600.0,8800.0,8600.0,8800.0,500],["2022-08-08",8800.0,8800.0,8750.0,8800.0,8200],["2022-08-09",8700.0,8800.0,8700.0,8800.0,400],["2022-08-10",8800.0,8800.0,8800.0,8800.0,0],["2022-08-11",8800.0,8800.0,8800.0,8800.0,0],["2022-08-12",8800.0,8800.0,8800.0,8800.0,100],["2022-08-15",8460.0,8460.0,8460.0,8460.0,500],["2022-08-16",8500.0,8500.0,8500.0,8500.0,1000],["2022-08-17",9000.0,9000.0,9000.0,9000.0,100],["2022-08-18",8800.0,8800.0,8500.0,8500.0,400],["2022-08-19",8510.0,8510.0,8510.0,8510.0,500],["2022-08-22",8600.0,8600.0,8600.0,8600.0,100],["2022-08-23",8500.0,8500.0,8500.0,8500.0,2300],["2022-08-24",8500.0,8500.0,8500.0,8500.0,0],["2022-08-25",8500.0,8500.0,8500.0,8500.0,900],["2022-08-26",8500.0,8500.0,8500.0,8500.0,100],["2022-08-29",8250.0,8460.0,7910.0,7910.0,6500],["2022-08-30",7910.0,8100.0,7360.0,8100.0,5600],["2022-08-31",8660.0,8660.0,8380.0,8380.0,4400],["2022-09-05",8200.0,8200.0,8100.0,8100.0,700],["2022-09-06",8100.0,8100.0,8100.0,8100.0,500],["2022-09-07",8100.0,8100.0,8100.0,8100.0,0],["2022-09-08",7550.0,7550.0,7550.0,7550.0,100],["2022-09-09",8070.0,8070.0,8070.0,8070.0,100],["2022-09-12",8060.0,8060.0,8060.0,8060.0,100],["2022-09-13",8000.0,8000.0,8000.0,8000.0,100],["2022-09-14",7450.0,7990.0,7440.0,7500.0,2600],["2022-09-15",7550.0,7550.0,7550.0,7550.0,300],["2022-09-16",7550.0,7550.0,7550.0,7550.0,200],["2022-09-19",8070.0,8070.0,8000.0,8000.0,200],["2022-09-20",7980.0,8000.0,7980.0,7980.0,700],["2022-09-21",7980.0,7980.0,7980.0,7980.0,0],["2022-09-22",7980.0,7980.0,7450.0,7450.0,300],["2022-09-23",7450.0,7450.0,7450.0,7450.0,0],["2022-09-26",7400.0,7450.0,7400.0,7450.0,300],["2022-09-27",7400.0,7400.0,7250.0,7250.0,500],["2022-09-28",7250.0,7250.0,7250.0,7250.0,0],["2022-09-29",7250.0,7250.0,7250.0,7250.0,300],["2022-09-30",7250.0,7250.0,7250.0,7250.0,0],["2022-10-03",7250.0,7250.0,7250.0,7250.0,0],["2022-10-04",7250.0,7250.0,7250.0,7250.0,0],["2022-10-05",7250.0,7250.0,7250.0,7250.0,0],["2022-10-06",7250.0,7250.0,7250.0,7250.0,0],["2022-10-07",7250.0,7350.0,7250.0,7350.0,200],["2022-10-10",7300.0,7300.0,7300.0,7300.0,1700],["2022-10-11",7300.0,7300.0,7300.0,7300.0,0],["2022-10-12",7500.0,7500.0,7450.0,7450.0,700],["2022-10-13",7450.0,7500.0,7400.0,7450.0,700],["2022-10-14",7450.0,7450.0,7450.0,7450.0,0],["2022-10-17",7200.0,7250.0,7200.0,7250.0,200],["2022-10-18",7700.0,7700.0,7700.0,7700.0,100],["2022-10-19",7500.0,7500.0,7500.0,7500.0,100],["2022-10-20",7200.0,7200.0,7200.0,7200.0,1900],["2022-10-21",7200.0,7200.0,7200.0,7200.0,0],["2022-10-24",7170.0,7700.0,7000.0,7000.0,1500],["2022-10-25",7000.0,7000.0,7000.0,7000.0,200],["2022-10-26",7000.0,7000.0,7000.0,7000.0,200],["2022-10-27",7000.0,7000.0,7000.0,7000.0,0],["2022-10-28",7000.0,7000.0,7000.0,7000.0,0],["2022-10-31",7000.0,7000.0,7000.0,7000.0,0],["2022-11-01",7000.0,7000.0,6600.0,6600.0,900],["2022-11-02",6140.0,6870.0,6140.0,6870.0,1000],["2022-11-03",6880.0,6880.0,6880.0,6880.0,300],["2022-11-04",6880.0,6880.0,6880.0,6880.0,100],["2022-11-07",6880.0,6880.0,6880.0,6880.0,200],["2022-11-08",6880.0,6880.0,6880.0,6880.0,0],["2022-11-09",6880.0,6880.0,6400.0,6440.0,900],["2022-11-10",6400.0,6400.0,6400.0,6400.0,100],["2022-11-11",6400.0,6400.0,6400.0,6400.0,0],["2022-11-14",6500.0,6500.0,6500.0,6500.0,100],["2022-11-15",6500.0,6500.0,6500.0,6500.0,100],["2022-11-16",6490.0,6490.0,6050.0,6050.0,300],["2022-11-17",5630.0,6470.0,5630.0,5630.0,4300],["2022-11-18",6000.0,6020.0,6000.0,6020.0,300],["2022-11-21",5600.0,6440.0,5600.0,6440.0,5000],["2022-11-22",6440.0,6890.0,6440.0,6890.0,1100],["2022-11-23",6440.0,7300.0,6440.0,7290.0,1800],["2022-11-24",7290.0,7290.0,7290.0,7290.0,0],["2022-11-25",7290.0,7290.0,7290.0,7290.0,0],["2022-11-28",6800.0,7200.0,6800.0,7200.0,400],["2022-11-29",7100.0,7200.0,6730.0,7200.0,700],["2022-11-30",7100.0,7300.0,7100.0,7300.0,900],["2022-12-01",7300.0,7400.0,7300.0,7400.0,500],["2022-12-02",6900.0,7360.0,6900.0,7360.0,300],["2022-12-05",7450.0,7460.0,6920.0,7460.0,1000],["2022-12-06",7980.0,7980.0,7980.0,7980.0,100],["2022-12-07",7430.0,7430.0,7430.0,7430.0,400],["2022-12-08",6910.0,7000.0,6910.0,6910.0,900],["2022-12-09",7000.0,7000.0,7000.0,7000.0,100],["2022-12-12",7000.0,7000.0,7000.0,7000.0,0],["2022-12-13",7490.0,7490.0,6520.0,6520.0,1900],["2022-12-14",6550.0,6900.0,6460.0,6460.0,6600],["2022-12-15",6460.0,6460.0,6460.0,6460.0,0],["2022-12-16",6900.0,6900.0,6110.0,6110.0,3300],["2022-12-19",6530.0,6530.0,6500.0,6530.0,10200],["2022-12-20",6880.0,6880.0,6130.0,6130.0,400],["2022-12-21",6130.0,6530.0,6130.0,6530.0,300],["2022-12-22",6530.0,6530.0,6530.0,6530.0,1000],["2022-12-23",6980.0,6980.0,6930.0,6960.0,1100],["2022-12-26",7300.0,7300.0,6480.0,6480.0,300],["2022-12-27",6900.0,6900.0,6890.0,6890.0,200],["2022-12-28",7140.0,7140.0,6440.0,6440.0,200],["2022-12-29",6880.0,6880.0,6880.0,6880.0,100],["2022-12-30",6800.0,6800.0,6410.0,6430.0,600],["2023-01-03",6410.0,6550.0,6230.0,6240.0,2300],["2023-01-04",6340.0,6600.0,6200.0,6600.0,6300],["2023-01-05",6600.0,6600.0,6600.0,6600.0,0],["2023-01-06",6900.0,6900.0,6900.0,6900.0,200],["2023-01-09",6450.0,7190.0,6450.0,7190.0,800],["2023-01-10",7190.0,7190.0,7190.0,7190.0,0],["2023-01-11",7100.0,7190.0,6710.0,7190.0,1300],["2023-01-12",7170.0,7170.0,7170.0,7170.0,100],["2023-01-13",7170.0,7170.0,7170.0,7170.0,0],["2023-01-16",6680.0,6680.0,6680.0,6680.0,300],["2023-01-17",7000.0,7100.0,7000.0,7100.0,1000],["2023-01-18",7200.0,7200.0,7200.0,7200.0,100],["2023-01-19",7570.0,7570.0,7570.0,7570.0,200],["2023-01-27",7550.0,7550.0,7050.0,7050.0,300],["2023-01-30",7000.0,7000.0,6560.0,7000.0,1200],["2023-01-31",7000.0,7000.0,7000.0,7000.0,0],["2023-02-01",7150.0,7480.0,7000.0,7480.0,900],["2023-02-02",7480.0,7480.0,7480.0,7480.0,0],["2023-02-03",7980.0,7980.0,7480.0,7480.0,200],["2023-02-06",7480.0,7480.0,7480.0,7480.0,0],["2023-02-07",7480.0,7480.0,7480.0,7480.0,0],["2023-02-08",7480.0,7480.0,7480.0,7480.0,0],["2023-02-09",6970.0,6970.0,6970.0,6970.0,100],["2023-02-10",6970.0,7200.0,6970.0,7200.0,300],["2023-02-13",7200.0,7200.0,6890.0,6890.0,2700],["2023-02-14",7370.0,7370.0,7370.0,7370.0,100],["2023-02-15",7370.0,7370.0,7370.0,7370.0,0],["2023-02-16",7360.0,7360.0,7360.0,7360.0,100],["2023-02-17",7870.0,7870.0,7870.0,7870.0,100],["2023-02-20",7320.0,7750.0,7320.0,7750.0,11100],["2023-02-21",8200.0,8200.0,8200.0,8200.0,100],["2023-02-22",7630.0,7780.0,7630.0,7630.0,2800],["2023-02-23",7630.0,7630.0,7630.0,7630.0,0],["2023-02-24",7630.0,7630.0,7630.0,7630.0,0],["2023-02-27",7100.0,7590.0,7100.0,7590.0,400],["2023-02-28",7590.0,7590.0,7590.0,7590.0,0],["2023-03-01",7590.0,7590.0,7590.0,7590.0,0],["2023-03-02",7590.0,7590.0,7590.0,7590.0,0],["2023-03-03",7400.0,7400.0,7400.0,7400.0,100],["2023-03-06",7400.0,7400.0,7400.0,7400.0,100],["2023-03-07",7400.0,7400.0,7400.0,7400.0,0],["2023-03-08",7400.0,7400.0,7400.0,7400.0,0],["2023-03-09",6900.0,6900.0,6900.0,6900.0,500],["2023-03-10",6900.0,6900.0,6900.0,6900.0,0],["2023-03-13",6900.0,6900.0,6900.0,6900.0,100],["2023-03-14",6510.0,6510.0,6510.0,6510.0,100],["2023-03-15",6510.0,6520.0,6510.0,6520.0,300],["2023-03-16",6970.0,6970.0,6150.0,6150.0,200],["2023-03-17",6580.0,6580.0,5730.0,6500.0,11000],["2023-03-20",6890.0,6890.0,6050.0,6700.0,2000],["2023-03-21",6700.0,6700.0,6700.0,6700.0,0],["2023-03-22",6700.0,6700.0,6700.0,6700.0,0],["2023-03-23",7160.0,7160.0,6240.0,6680.0,8400],["2023-03-24",6220.0,6680.0,6220.0,6590.0,700],["2023-03-27",7050.0,7050.0,6900.0,6900.0,400],["2023-03-28",6890.0,6890.0,6500.0,6860.0,1200],["2023-03-29",6380.0,6850.0,6380.0,6820.0,300],["2023-03-30",6820.0,7090.0,6820.0,7090.0,500],["2023-03-31",6600.0,7000.0,6600.0,7000.0,900],["2023-04-03",7000.0,7050.0,7000.0,7010.0,600],["2023-04-04",7010.0,7010.0,7010.0,7010.0,0],["2023-04-05",7290.0,7290.0,6700.0,7240.0,500],["2023-04-06",7000.0,7200.0,6760.0,6760.0,900],["2023-04-07",7000.0,7000.0,7000.0,7000.0,100],["2023-04-10",7000.0,7000.0,7000.0,7000.0,100],["2023-04-11",6800.0,6980.0,6800.0,6980.0,1800],["2023-04-12",7290.0,7290.0,7000.0,7190.0,500],["2023-04-13",7690.0,7690.0,6690.0,6700.0,700],["2023-04-14",7160.0,7160.0,7090.0,7090.0,200],["2023-04-17",7200.0,7200.0,7200.0,7200.0,100],["2023-04-18",7100.0,7180.0,6700.0,7180.0,900],["2023-04-19",7180.0,7180.0,7180.0,7180.0,0],["2023-04-20",7100.0,7100.0,7100.0,7100.0,100],["2023-04-21",7100.0,7100.0,7100.0,7100.0,0],["2023-04-24",7100.0,7100.0,7100.0,7100.0,0],["2023-04-25",7100.0,7190.0,7100.0,7190.0,200],["2023-04-26",6800.0,6800.0,6800.0,6800.0,100],["2023-04-27",7100.0,7100.0,6600.0,7090.0,900],["2023-04-28",7090.0,7090.0,7090.0,7090.0,200],["2023-05-04",7090.0,7090.0,7090.0,7090.0,0],["2023-05-05",6600.0,6900.0,6600.0,6900.0,2400],["2023-05-08",6430.0,6830.0,6430.0,6830.0,2500],["2023-05-09",6400.0,6830.0,6370.0,6380.0,700],["2023-05-10",6800.0,6800.0,6400.0,6650.0,1000],["2023-05-11",6370.0,6600.0,6370.0,6600.0,400],["2023-05-12",6600.0,6660.0,6600.0,6660.0,300],["2023-05-15",6700.0,6820.0,6700.0,6820.0,400],["2023-05-16",6500.0,7000.0,6500.0,7000.0,1100],["2023-05-17",7000.0,7000.0,7000.0,7000.0,0],["2023-05-18",7130.0,7400.0,6800.0,6800.0,1700],["2023-05-19",7100.0,7100.0,6800.0,7050.0,700],["2023-05-22",7050.0,7050.0,6560.0,6560.0,200],["2023-05-23",6570.0,6880.0,6560.0,6880.0,700],["2023-05-24",6980.0,6980.0,6980.0,6980.0,100],["2023-05-25",6930.0,6930.0,6530.0,6530.0,3100],["2023-05-26",6590.0,6760.0,6300.0,6760.0,1600],["2023-05-29",6750.0,6750.0,6290.0,6700.0,3100],["2023-05-30",6700.0,6700.0,6240.0,6530.0,6700],["2023-05-31",6530.0,6530.0,6500.0,6500.0,600],["2023-06-01",6500.0,6680.0,6500.0,6680.0,200],["2023-06-02",6600.0,6600.0,6550.0,6550.0,400],["2023-06-05",6550.0,6690.0,6550.0,6560.0,2200],["2023-06-06",6560.0,6560.0,6560.0,6560.0,11100],["2023-06-07",6560.0,6650.0,6560.0,6650.0,1100],["2023-06-08",6650.0,7000.0,6650.0,6900.0,4300],["2023-06-09",6990.0,7090.0,6990.0,7000.0,900],["2023-06-12",6940.0,7000.0,6940.0,7000.0,2200],["2023-06-13",6800.0,6980.0,6800.0,6980.0,1600],["2023-06-14",7090.0,7090.0,6800.0,6800.0,200],["2023-06-15",6500.0,6790.0,6500.0,6790.0,3200],["2023-06-16",6780.0,7050.0,6780.0,6900.0,4600],["2023-06-19",6600.0,6940.0,6600.0,6940.0,200],["2023-06-20",6950.0,6950.0,6800.0,6800.0,200],["2023-06-21",7000.0,7000.0,7000.0,7000.0,100],["2023-06-22",7000.0,7000.0,7000.0,7000.0,0],["2023-06-23",6900.0,6900.0,6900.0,6900.0,100],["2023-06-26",6900.0,6900.0,6650.0,6650.0,1300],["2023-06-27",6990.0,7000.0,6990.0,7000.0,200],["2023-06-28",6660.0,6990.0,6550.0,6990.0,1900],["2023-06-29",6610.0,6940.0,6510.0,6940.0,1500],["2023-06-30",6940.0,6940.0,6940.0,6940.0,0],["2023-07-03",6940.0,6940.0,6940.0,6940.0,0],["2023-07-04",6890.0,6890.0,6890.0,6890.0,100],["2023-07-05",6890.0,6890.0,6890.0,6890.0,100],["2023-07-06",6570.0,6870.0,6570.0,6870.0,700],["2023-07-07",6600.0,6600.0,6600.0,6600.0,300],["2023-07-10",6600.0,6600.0,6190.0,6500.0,4600],["2023-07-11",6600.0,6600.0,6050.0,6350.0,7200],["2023-07-12",6370.0,6370.0,6110.0,6370.0,1500],["2023-07-13",6370.0,6400.0,6370.0,6400.0,200],["2023-07-14",6400.0,6400.0,6300.0,6400.0,20200],["2023-07-17",6400.0,6400.0,6400.0,6400.0,0],["2023-07-18",6400.0,6400.0,6400.0,6400.0,0],["2023-07-19",6400.0,6650.0,6400.0,6650.0,400],["2023-07-20",6650.0,6650.0,6650.0,6650.0,100],["2023-07-21",6650.0,6650.0,6650.0,6650.0,0],["2023-07-24",6690.0,6800.0,6690.0,6800.0,1400],["2023-07-25",6800.0,6800.0,6800.0,6800.0,700],["2023-07-26",6800.0,6800.0,6600.0,6700.0,2500],["2023-07-27",6800.0,6800.0,6700.0,6800.0,2900],["2023-07-28",6800.0,6930.0,6800.0,6900.0,2800],["2023-07-31",6900.0,7000.0,6900.0,7000.0,3500],["2023-08-01",7000.0,7000.0,7000.0,7000.0,5000],["2023-08-02",7200.0,7480.0,7200.0,7480.0,6000],["2023-08-03",7480.0,7600.0,7480.0,7550.0,4700],["2023-08-04",7300.0,7580.0,7300.0,7580.0,3200],["2023-08-07",7600.0,8030.0,7580.0,8010.0,15900],["2023-08-08",8060.0,8500.0,8060.0,8500.0,4000],["2023-08-09",7910.0,8490.0,7910.0,8490.0,3700],["2023-08-10",8490.0,8490.0,8490.0,8490.0,0],["2023-08-11",8490.0,8700.0,7900.0,8650.0,2900],["2023-08-14",9100.0,9100.0,8050.0,8980.0,1400],["2023-08-15",8600.0,8980.0,8360.0,8980.0,400],["2023-08-16",8970.0,8970.0,8970.0,8970.0,200],["2023-08-17",8800.0,8800.0,8350.0,8600.0,2700],["2023-08-18",8100.0,8100.0,8000.0,8000.0,4300],["2023-08-21",8000.0,8000.0,7450.0,7450.0,900],["2023-08-22",6930.0,7960.0,6930.0,6930.0,500],["2023-08-23",7410.0,7410.0,6930.0,7200.0,1100],["2023-08-24",6800.0,7700.0,6800.0,7700.0,1600],["2023-08-25",7840.0,8000.0,7170.0,8000.0,3300],["2023-08-28",7990.0,7990.0,7450.0,7980.0,1600],["2023-08-29",7980.0,7980.0,7980.0,7980.0,100],["2023-08-30",7600.0,7950.0,7430.0,7950.0,2600],["2023-08-31",7420.0,7420.0,7410.0,7410.0,300],["2023-09-05",7500.0,7600.0,7500.0,7600.0,400],["2023-09-06",7580.0,7580.0,7560.0,7560.0,200],["2023-09-07",7550.0,7550.0,7550.0,7550.0,2100],["2023-09-08",7550.0,7550.0,7060.0,7550.0,24100],["2023-09-11",7070.0,7550.0,7070.0,7550.0,1400],["2023-09-12",7300.0,7300.0,7300.0,7300.0,100],["2023-09-13",7700.0,7700.0,7700.0,7700.0,500],["2023-09-14",7200.0,7700.0,7180.0,7700.0,3500],["2023-09-15",7700.0,7700.0,7220.0,7250.0,55600],["2023-09-18",7250.0,7250.0,7250.0,7250.0,200],["2023-09-19",7250.0,7250.0,7250.0,7250.0,300],["2023-09-20",6870.0,7250.0,6870.0,7250.0,1100],["2023-09-21",7250.0,7250.0,7250.0,7250.0,0],["2023-09-22",6770.0,7500.0,6770.0,7500.0,300],["2023-09-25",7170.0,7300.0,7170.0,7300.0,1500],["2023-09-26",7300.0,7300.0,7300.0,7300.0,0],["2023-09-27",7300.0,7300.0,7300.0,7300.0,0],["2023-09-28",7300.0,7300.0,7300.0,7300.0,0],["2023-09-29",7300.0,7300.0,6810.0,7300.0,1100],["2023-10-02",7010.0,7030.0,7010.0,7020.0,700],["2023-10-03",7500.0,7500.0,7000.0,7000.0,1100],["2023-10-04",7000.0,7000.0,7000.0,7000.0,0],["2023-10-05",7000.0,7400.0,7000.0,7400.0,1100],["2023-10-06",7400.0,7400.0,7400.0,7400.0,0],["2023-10-09",7390.0,7390.0,7390.0,7390.0,100],["2023-10-10",7390.0,7390.0,7390.0,7390.0,0],["2023-10-11",7400.0,7400.0,7000.0,7000.0,500],["2023-10-12",7000.0,7000.0,7000.0,7000.0,0],["2023-10-13",7000.0,7000.0,7000.0,7000.0,0],["2023-10-16",7110.0,7110.0,7110.0,7110.0,800],["2023-10-17",7080.0,7490.0,7040.0,7040.0,1900],["2023-10-18",7000.0,7000.0,7000.0,7000.0,500],["2023-10-19",7000.0,7440.0,7000.0,7440.0,400],["2023-10-20",7490.0,7490.0,6920.0,7400.0,1000],["2023-10-23",7400.0,7400.0,7400.0,7400.0,0],["2023-10-24",7400.0,7400.0,7400.0,7400.0,0],["2023-10-25",7300.0,7300.0,7300.0,7300.0,400],["2023-10-26",7480.0,7480.0,6810.0,6820.0,1000],["2023-10-27",7290.0,7290.0,6410.0,7250.0,300],["2023-10-30",7250.0,7250.0,7250.0,7250.0,0],["2023-10-31",7250.0,7250.0,7240.0,7240.0,500],["2023-11-01",7340.0,7340.0,7340.0,7340.0,200],["2023-11-02",7300.0,7350.0,7250.0,7350.0,14500],["2023-11-03",7340.0,7340.0,6900.0,6900.0,200],["2023-11-06",7200.0,7280.0,6920.0,7250.0,4600],["2023-11-07",7250.0,7250.0,7250.0,7250.0,0],["2023-11-08",7390.0,7390.0,7000.0,7300.0,1900],["2023-11-09",7300.0,7300.0,7300.0,7300.0,1400],["2023-11-10",7390.0,7390.0,7030.0,7030.0,600],["2023-11-13",7390.0,7390.0,6930.0,6930.0,600],["2023-11-14",7200.0,7200.0,7200.0,7200.0,1600],["2023-11-15",7200.0,7200.0,7200.0,7200.0,0],["2023-11-16",7340.0,7340.0,7340.0,7340.0,100],["2023-11-17",7390.0,7400.0,7390.0,7390.0,13800],["2023-11-20",7390.0,7390.0,7050.0,7390.0,400],["2023-11-21",6960.0,6960.0,6880.0,6880.0,10000],["2023-11-22",6980.0,7360.0,6980.0,7140.0,2800],["2023-11-23",7360.0,7360.0,7150.0,7150.0,2500],["2023-11-24",7020.0,7040.0,7020.0,7040.0,200],["2023-11-27",7040.0,7040.0,7040.0,7040.0,0],["2023-11-28",7040.0,7040.0,7040.0,7040.0,0],["2023-11-29",7040.0,7040.0,7040.0,7040.0,0],["2023-11-30",7050.0,7320.0,6550.0,7320.0,5400],["2023-12-01",7320.0,7320.0,7320.0,7320.0,0],["2023-12-04",7320.0,7320.0,7320.0,7320.0,0],["2023-12-05",7380.0,7380.0,7380.0,7380.0,100],["2023-12-06",7280.0,7290.0,7040.0,7190.0,1200],["2023-12-07",7190.0,7190.0,7000.0,7000.0,600],["2023-12-08",6850.0,7340.0,6850.0,7030.0,1300],["2023-12-11",7030.0,7030.0,7030.0,7030.0,0],["2023-12-12",7030.0,7030.0,7030.0,7030.0,0],["2023-12-13",6990.0,7000.0,6990.0,7000.0,800],["2023-12-14",7000.0,7000.0,7000.0,7000.0,0],["2023-12-15",7240.0,7240.0,7240.0,7240.0,100],["2023-12-18",7240.0,7240.0,7240.0,7240.0,0],["2023-12-19",7240.0,7240.0,7240.0,7240.0,0],["2023-12-20",7230.0,7230.0,7230.0,7230.0,100],["2023-12-21",7230.0,7230.0,7230.0,7230.0,0],["2023-12-22",6950.0,7150.0,6890.0,6900.0,2100],["2023-12-25",6900.0,6900.0,6900.0,6900.0,0],["2023-12-26",6910.0,6910.0,6910.0,6910.0,6900],["2023-12-27",6910.0,6910.0,6910.0,6910.0,16500],["2023-12-28",7280.0,7280.0,7280.0,7280.0,100],["2023-12-29",7250.0,7250.0,7240.0,7240.0,200],["2024-01-02",7240.0,7240.0,7240.0,7240.0,0],["2024-01-03",7240.0,7240.0,7240.0,7240.0,0],["2024-01-04",7240.0,7240.0,7240.0,7240.0,0],["2024-01-05",7250.0,7250.0,7250.0,7250.0,200],["2024-01-08",6790.0,7290.0,6790.0,7290.0,300],["2024-01-09",7290.0,7290.0,7290.0,7290.0,0],["2024-01-10",6820.0,6820.0,6820.0,6820.0,500],["2024-01-11",7000.0,7000.0,7000.0,7000.0,100],["2024-01-12",7000.0,7000.0,7000.0,7000.0,0],["2024-01-15",6920.0,6920.0,6920.0,6920.0,100],["2024-01-16",7270.0,7270.0,7270.0,7270.0,1000],["2024-01-17",7270.0,7270.0,7270.0,7270.0,0],["2024-01-18",7280.0,7280.0,6810.0,7250.0,4241950],["2024-01-19",7240.0,7240.0,7240.0,7240.0,700],["2024-01-22",7240.0,7240.0,7230.0,7230.0,200],["2024-01-23",6950.0,6950.0,6950.0,6950.0,100],["2024-01-24",6960.0,6960.0,6950.0,6950.0,1100],["2024-01-25",7000.0,7000.0,7000.0,7000.0,300],["2024-01-26",7000.0,7000.0,7000.0,7000.0,0],["2024-01-29",6560.0,7100.0,6560.0,7100.0,600],["2024-01-30",6660.0,7080.0,6660.0,7080.0,200],["2024-01-31",7080.0,7080.0,7080.0,7080.0,0],["2024-02-01",7080.0,7080.0,7080.0,7080.0,0],["2024-02-02",7000.0,7200.0,7000.0,7150.0,2000],["2024-02-05",7150.0,7150.0,7150.0,7150.0,0],["2024-02-06",7200.0,7200.0,7200.0,7200.0,100],["2024-02-07",7090.0,7090.0,7090.0,7090.0,100],["2024-02-15",7290.0,7290.0,7000.0,7000.0,3000],["2024-02-16",7490.0,7490.0,6920.0,6920.0,800],["2024-02-19",6930.0,7110.0,6930.0,7110.0,4400],["2024-02-20",7570.0,7570.0,6710.0,7300.0,500],["2024-02-21",7100.0,7810.0,7100.0,7810.0,300],["2024-02-22",7770.0,7770.0,7770.0,7770.0,100],["2024-02-23",7770.0,7770.0,7770.0,7770.0,0],["2024-02-26",7770.0,7770.0,7770.0,7770.0,0],["2024-02-27",7770.0,7770.0,7770.0,7770.0,0],["2024-02-28",7770.0,7770.0,7770.0,7770.0,0],["2024-02-29",7710.0,7710.0,7710.0,7710.0,500],["2024-03-01",7180.0,7690.0,7180.0,7690.0,600],["2024-03-04",7650.0,7650.0,7640.0,7640.0,200],["2024-03-05",7630.0,7630.0,7630.0,7630.0,1100],["2024-03-06",7100.0,7590.0,7100.0,7590.0,300],["2024-03-07",7580.0,7580.0,7580.0,7580.0,200],["2024-03-08",7080.0,7680.0,7050.0,7680.0,1200],["2024-03-11",7600.0,7600.0,7150.0,7150.0,2800],["2024-03-12",7150.0,7150.0,7150.0,7150.0,100],["2024-03-13",7150.0,7150.0,7150.0,7150.0,800],["2024-03-14",7150.0,7150.0,7150.0,7150.0,100],["2024-03-15",7150.0,7150.0,7150.0,7150.0,0],["2024-03-18",6900.0,7000.0,6900.0,6900.0,3100],["2024-03-19",7150.0,7150.0,6900.0,6900.0,2700],["2024-03-20",6900.0,6900.0,6900.0,6900.0,0],["2024-03-21",7140.0,7370.0,6900.0,6900.0,1600],["2024-03-22",6900.0,6900.0,6900.0,6900.0,500],["2024-03-25",6900.0,6900.0,6900.0,6900.0,100],["2024-03-26",6510.0,6520.0,6510.0,6510.0,700],["2024-03-27",6960.0,6960.0,6830.0,6830.0,500],["2024-03-28",7080.0,7080.0,7080.0,7080.0,2100],["2024-03-29",7080.0,7080.0,7080.0,7080.0,0],["2024-04-01",7010.0,7010.0,6690.0,6690.0,4100],["2024-04-02",6960.0,7150.0,6900.0,7150.0,10700],["2024-04-03",7150.0,7600.0,7150.0,7330.0,11200],["2024-04-04",7000.0,7000.0,7000.0,7000.0,1600],["2024-04-05",7000.0,7370.0,7000.0,7370.0,400],["2024-04-08",7370.0,7370.0,7370.0,7370.0,0],["2024-04-09",7370.0,7370.0,7370.0,7370.0,0],["2024-04-10",7450.0,7450.0,7450.0,7450.0,3000],["2024-04-11",7440.0,7440.0,7370.0,7370.0,500],["2024-04-12",7370.0,7370.0,7370.0,7370.0,0],["2024-04-15",7370.0,7370.0,7370.0,7370.0,0],["2024-04-16",7000.0,7000.0,7000.0,7000.0,9700],["2024-04-17",7000.0,7000.0,7000.0,7000.0,3000],["2024-04-19",7000.0,7000.0,7000.0,7000.0,2100],["2024-04-22",7000.0,7000.0,6900.0,6900.0,2100],["2024-04-23",6900.0,6900.0,6900.0,6900.0,0],["2024-04-24",7000.0,7000.0,7000.0,7000.0,400],["2024-04-25",6900.0,7490.0,6510.0,7490.0,11200],["2024-04-26",7450.0,7450.0,7000.0,7000.0,2100],["2024-05-02",7000.0,7000.0,7000.0,7000.0,600],["2024-05-03",7000.0,7050.0,6530.0,7000.0,1000],["2024-05-06",7000.0,7330.0,6630.0,7330.0,700],["2024-05-07",7330.0,7330.0,7330.0,7330.0,0],["2024-05-08",7330.0,7330.0,7330.0,7330.0,0],["2024-05-09",6930.0,6930.0,6930.0,6930.0,200],["2024-05-10",6930.0,6930.0,6930.0,6930.0,100],["2024-05-13",6930.0,6930.0,6930.0,6930.0,100],["2024-05-14",6670.0,6670.0,6670.0,6670.0,100],["2024-05-15",6670.0,6670.0,6670.0,6670.0,0],["2024-05-16",6670.0,6750.0,6670.0,6750.0,200],["2024-05-17",6750.0,6750.0,6750.0,6750.0,0],["2024-05-20",6790.0,6790.0,6780.0,6780.0,200],["2024-05-21",6800.0,6900.0,6800.0,6890.0,2100],["2024-05-22",6890.0,7290.0,6890.0,7290.0,200],["2024-05-23",7290.0,7290.0,7290.0,7290.0,0],["2024-05-24",7290.0,7290.0,7290.0,7290.0,0],["2024-05-27",6800.0,6800.0,6800.0,6800.0,500],["2024-05-28",7230.0,7230.0,7230.0,7230.0,100],["2024-05-29",7230.0,7230.0,7230.0,7230.0,0],["2024-05-30",6800.0,7170.0,6730.0,6730.0,8500],["2024-05-31",6730.0,6730.0,6730.0,6730.0,0],["2024-06-03",6980.0,6990.0,6260.0,6260.0,2700],["2024-06-04",6690.0,6690.0,5850.0,5850.0,3200],["2024-06-05",6250.0,6250.0,6250.0,6250.0,200],["2024-06-06",6680.0,6680.0,6270.0,6660.0,1300],["2024-06-07",6650.0,6650.0,6650.0,6650.0,100],["2024-06-10",6650.0,6660.0,6650.0,6660.0,400],["2024-06-11",6330.0,6660.0,6330.0,6650.0,400],["2024-06-12",6650.0,6650.0,6650.0,6650.0,100],["2024-06-13",6650.0,6650.0,6650.0,6650.0,300],["2024-06-14",6650.0,6650.0,6650.0,6650.0,100],["2024-06-17",6650.0,6650.0,6650.0,6650.0,0],["2024-06-18",6650.0,6650.0,6650.0,6650.0,0],["2024-06-19",6790.0,6900.0,6370.0,6370.0,900],["2024-06-20",6510.0,6510.0,6510.0,6510.0,100],["2024-06-21",6850.0,6850.0,6840.0,6850.0,900],["2024-06-24",6850.0,6850.0,6850.0,6850.0,0],["2024-06-25",6850.0,6850.0,6850.0,6850.0,100],["2024-06-26",6500.0,6550.0,6450.0,6450.0,1100],["2024-06-27",6830.0,6830.0,6830.0,6830.0,100],["2024-06-28",6820.0,6860.0,6800.0,6800.0,500],["2024-07-01",6800.0,6800.0,6800.0,6800.0,0],["2024-07-02",6410.0,6850.0,6330.0,6800.0,1000],["2024-07-03",6840.0,6840.0,6400.0,6500.0,2800],["2024-07-04",6560.0,6560.0,6560.0,6560.0,200],["2024-07-05",6790.0,6790.0,6560.0,6560.0,900],["2024-07-08",6560.0,6560.0,6560.0,6560.0,0],["2024-07-09",6710.0,6810.0,6710.0,6810.0,1000],["2024-07-10",6810.0,6810.0,6810.0,6810.0,0],["2024-07-11",6810.0,6810.0,6810.0,6810.0,0],["2024-07-12",6700.0,6700.0,6700.0,6700.0,100],["2024-07-15",6450.0,6820.0,6450.0,6470.0,1000],["2024-07-16",6470.0,6470.0,6470.0,6470.0,0],["2024-07-17",6470.0,6470.0,6470.0,6470.0,0],["2024-07-18",6470.0,6470.0,6100.0,6100.0,300],["2024-07-19",6520.0,6520.0,6520.0,6520.0,300],["2024-07-22",6840.0,6850.0,6600.0,6840.0,500],["2024-07-23",6840.0,6850.0,6840.0,6850.0,1500],["2024-07-24",6420.0,6420.0,6390.0,6390.0,600],["2024-07-25",6030.0,6390.0,5950.0,6390.0,17400],["2024-07-26",6390.0,6390.0,6390.0,6390.0,0],["2024-07-29",6390.0,6390.0,6390.0,6390.0,0],["2024-07-30",6390.0,6390.0,6390.0,6390.0,200],["2024-07-31",6390.0,6390.0,6390.0,6390.0,100],["2024-08-01",5950.0,6780.0,5950.0,6040.0,9500],["2024-08-02",6460.0,6460.0,6390.0,6390.0,500],["2024-08-05",6000.0,6000.0,5950.0,5950.0,8300],["2024-08-06",5950.0,5950.0,5950.0,5950.0,600],["2024-08-07",5950.0,5950.0,5950.0,5950.0,1100],["2024-08-08",6000.0,6000.0,6000.0,6000.0,200],["2024-08-09",6280.0,6280.0,6280.0,6280.0,200],["2024-08-12",5850.0,6300.0,5850.0,5850.0,2100],["2024-08-13",6250.0,6250.0,6200.0,6200.0,200],["2024-08-14",6000.0,6000.0,6000.0,6000.0,3500],["2024-08-15",5580.0,5580.0,5580.0,5580.0,5400],["2024-08-16",5600.0,5600.0,5600.0,5600.0,200],["2024-08-19",5610.0,5990.0,5610.0,5980.0,1300],["2024-08-20",6000.0,6000.0,6000.0,6000.0,200],["2024-08-21",6390.0,6390.0,6340.0,6340.0,600],["2024-08-22",6300.0,6300.0,6300.0,6300.0,1000],["2024-08-23",6690.0,6740.0,6690.0,6740.0,3600],["2024-08-26",7200.0,7200.0,6740.0,6740.0,1400],["2024-08-27",6290.0,6580.0,6270.0,6270.0,9400],["2024-08-28",6270.0,6270.0,5840.0,5850.0,2900],["2024-08-29",6250.0,6250.0,6250.0,6250.0,1000],["2024-08-30",6240.0,6680.0,6240.0,6670.0,400],["2024-09-04",6640.0,6640.0,6500.0,6500.0,300],["2024-09-05",6050.0,6470.0,6050.0,6470.0,200],["2024-09-06",6020.0,6600.0,6020.0,6600.0,400],["2024-09-09",6600.0,6600.0,6600.0,6600.0,0],["2024-09-10",6500.0,6500.0,6500.0,6500.0,200],["2024-09-11",6490.0,6490.0,6050.0,6050.0,700],["2024-09-12",6050.0,6050.0,6050.0,6050.0,300],["2024-09-13",5640.0,5680.0,5640.0,5670.0,14400],["2024-09-16",5670.0,5670.0,5670.0,5670.0,600],["2024-09-17",5670.0,5670.0,5670.0,5670.0,500],["2024-09-18",5670.0,5670.0,5670.0,5670.0,700],["2024-09-19",5670.0,5670.0,5670.0,5670.0,100],["2024-09-20",6030.0,6030.0,6030.0,6030.0,2100],["2024-09-23",5710.0,5710.0,5710.0,5710.0,200],["2024-09-24",5410.0,5410.0,5410.0,5410.0,100],["2024-09-25",5420.0,5780.0,5420.0,5780.0,300],["2024-09-26",5780.0,5880.0,5780.0,5880.0,600],["2024-09-27",5880.0,5880.0,5880.0,5880.0,400],["2024-09-30",5880.0,5880.0,5880.0,5880.0,0],["2024-10-01",5880.0,5880.0,5880.0,5880.0,15900],["2024-10-02",5880.0,5880.0,5880.0,5880.0,0],["2024-10-03",5880.0,5880.0,5880.0,5880.0,1000],["2024-10-04",6040.0,6050.0,6040.0,6050.0,200],["2024-10-07",6030.0,6030.0,6020.0,6030.0,2200],["2024-10-08",6030.0,6030.0,5990.0,5990.0,1300],["2024-10-09",5990.0,5990.0,5990.0,5990.0,1500],["2024-10-10",5990.0,5990.0,5990.0,5990.0,0],["2024-10-11",5990.0,6050.0,5990.0,5990.0,1100],["2024-10-14",6050.0,6050.0,6050.0,6050.0,300],["2024-10-15",5900.0,5900.0,5900.0,5900.0,400],["2024-10-16",5900.0,5900.0,5900.0,5900.0,200],["2024-10-17",5900.0,5900.0,5900.0,5900.0,4500],["2024-10-18",5900.0,5900.0,5900.0,5900.0,200],["2024-10-21",6040.0,6040.0,6040.0,6040.0,100],["2024-10-22",6040.0,6040.0,6040.0,6040.0,0],["2024-10-23",6040.0,6040.0,6040.0,6040.0,0],["2024-10-24",5680.0,5700.0,5680.0,5700.0,200],["2024-10-25",5700.0,5700.0,5700.0,5700.0,0],["2024-10-28",5700.0,5700.0,5700.0,5700.0,0],["2024-10-29",5700.0,5700.0,5700.0,5700.0,400],["2024-10-30",5700.0,5700.0,5700.0,5700.0,0],["2024-10-31",5370.0,5370.0,5370.0,5370.0,200],["2024-11-01",5400.0,5400.0,5370.0,5370.0,10000],["2024-11-04",5400.0,5400.0,5400.0,5400.0,600],["2024-11-05",5400.0,5400.0,5400.0,5400.0,600],["2024-11-06",5750.0,5750.0,5750.0,5750.0,200],["2024-11-07",5750.0,5750.0,5750.0,5750.0,4000],["2024-11-08",6140.0,6140.0,6120.0,6120.0,600],["2024-11-11",5760.0,6120.0,5760.0,5990.0,4300],["2024-11-12",5710.0,5730.0,5700.0,5700.0,2100],["2024-11-13",5700.0,5700.0,5700.0,5700.0,0],["2024-11-14",5700.0,5700.0,5690.0,5690.0,400],["2024-11-15",5690.0,5690.0,5690.0,5690.0,100],["2024-11-18",5690.0,5690.0,5690.0,5690.0,0],["2024-11-19",5690.0,5690.0,5690.0,5690.0,0],["2024-11-20",5500.0,5500.0,5500.0,5500.0,1600],["2024-11-21",5840.0,5840.0,5810.0,5840.0,2400],["2024-11-22",5550.0,5550.0,5500.0,5500.0,1500],["2024-11-25",5500.0,5500.0,5500.0,5500.0,1500],["2024-11-26",5310.0,5310.0,5310.0,5310.0,200],["2024-11-27",5310.0,5310.0,5310.0,5310.0,0],["2024-11-28",5310.0,5310.0,5310.0,5310.0,2700],["2024-11-29",5300.0,5550.0,5050.0,5550.0,1400],["2024-12-02",5450.0,5450.0,5450.0,5450.0,100],["2024-12-03",5450.0,5580.0,5450.0,5580.0,2500],["2024-12-04",5570.0,5570.0,5570.0,5570.0,200],["2024-12-05",5570.0,5570.0,5570.0,5570.0,0],["2024-12-06",5570.0,5570.0,5570.0,5570.0,100],["2024-12-09",5590.0,5590.0,5550.0,5550.0,4900],["2024-12-10",5550.0,5550.0,5550.0,5550.0,0],["2024-12-11",5550.0,5550.0,5550.0,5550.0,0],["2024-12-12",5550.0,5550.0,5550.0,5550.0,0],["2024-12-13",5700.0,5700.0,5700.0,5700.0,100],["2024-12-16",5700.0,5700.0,5700.0,5700.0,0],["2024-12-17",5700.0,5700.0,5700.0,5700.0,0],["2024-12-18",5700.0,5700.0,5700.0,5700.0,0],["2024-12-19",5700.0,5700.0,5700.0,5700.0,0],["2024-12-20",5700.0,5890.0,5700.0,5820.0,500],["2024-12-23",5850.0,5850.0,5850.0,5850.0,100],["2024-12-24",5850.0,5850.0,5850.0,5850.0,0],["2024-12-25",5470.0,5470.0,5450.0,5450.0,1300],["2024-12-26",5500.0,5690.0,5500.0,5670.0,800],["2024-12-27",5670.0,5670.0,5670.0,5670.0,100],["2024-12-30",5670.0,5680.0,5670.0,5680.0,500],["2024-12-31",5670.0,5670.0,5670.0,5670.0,300],["2025-01-02",5670.0,5670.0,5670.0,5670.0,100],["2025-01-03",5330.0,5660.0,5280.0,5300.0,17900],["2025-01-06",5590.0,5590.0,5590.0,5590.0,800],["2025-01-07",5600.0,5600.0,5400.0,5400.0,1700],["2025-01-08",5400.0,5400.0,5400.0,5400.0,100],["2025-01-09",5400.0,5400.0,5400.0,5400.0,0],["2025-01-10",5400.0,5400.0,5400.0,5400.0,100],["2025-01-13",5400.0,5400.0,5400.0,5400.0,0],["2025-01-14",5400.0,5400.0,5400.0,5400.0,0],["2025-01-15",5500.0,5500.0,5410.0,5410.0,1200],["2025-01-16",5410.0,5410.0,5410.0,5410.0,0],["2025-01-17",5410.0,5410.0,5410.0,5410.0,0],["2025-01-20",5060.0,5100.0,5060.0,5100.0,700],["2025-01-21",4810.0,4810.0,4800.0,4800.0,1000],["2025-01-22",5130.0,5130.0,5110.0,5130.0,900],["2025-01-23",5130.0,5130.0,5130.0,5130.0,2100],["2025-01-24",5130.0,5130.0,5130.0,5130.0,0],["2025-02-03",4810.0,4810.0,4790.0,4790.0,6800],["2025-02-04",5120.0,5120.0,5120.0,5120.0,1200],["2025-02-05",5290.0,5290.0,5290.0,5290.0,600],["2025-02-06",5290.0,5290.0,5200.0,5200.0,500],["2025-02-07",5200.0,5200.0,5200.0,5200.0,800],["2025-02-10",5270.0,5270.0,5250.0,5260.0,900],["2025-02-11",5010.0,5250.0,5010.0,5250.0,200],["2025-02-12",5200.0,5250.0,5200.0,5250.0,600],["2025-02-13",5250.0,5250.0,5250.0,5250.0,0],["2025-02-14",5260.0,5300.0,5260.0,5300.0,300],["2025-02-17",5300.0,5300.0,5300.0,5300.0,200],["2025-02-18",5290.0,5400.0,5290.0,5300.0,5600],["2025-02-19",5590.0,5590.0,4930.0,5470.0,8800],["2025-02-20",5470.0,5550.0,5470.0,5500.0,2400],["2025-02-21",5500.0,5500.0,5500.0,5500.0,1000],["2025-02-24",5500.0,5500.0,5500.0,5500.0,1600],["2025-02-25",5550.0,5550.0,5500.0,5500.0,400],["2025-02-26",5490.0,5490.0,5490.0,5490.0,100],["2025-02-27",5490.0,5490.0,5490.0,5490.0,0],["2025-02-28",5490.0,5490.0,5490.0,5490.0,0],["2025-03-03",5450.0,5450.0,5450.0,5450.0,200],["2025-03-04",5450.0,5450.0,5450.0,5450.0,2400],["2025-03-05",5450.0,5450.0,5450.0,5450.0,3500],["2025-03-06",5490.0,5830.0,5450.0,5450.0,900],["2025-03-07",5600.0,5600.0,5600.0,5600.0,1300],["2025-03-10",5600.0,5600.0,5220.0,5600.0,1400],["2025-03-11",5590.0,5590.0,5570.0,5570.0,300],["2025-03-12",5560.0,5570.0,5230.0,5570.0,900],["2025-03-13",5570.0,5570.0,5270.0,5270.0,5200],["2025-03-14",5250.0,5400.0,5220.0,5400.0,4700],["2025-03-17",5400.0,5500.0,5380.0,5400.0,800],["2025-03-18",5400.0,5400.0,5400.0,5400.0,200],["2025-03-19",5400.0,5400.0,5150.0,5400.0,4500],["2025-03-20",5400.0,5400.0,5400.0,5400.0,100],["2025-03-21",5380.0,5690.0,5380.0,5690.0,500],["2025-03-24",5690.0,5690.0,5690.0,5690.0,0],["2025-03-25",5690.0,5690.0,5690.0,5690.0,0],["2025-03-26",5490.0,5490.0,5480.0,5480.0,10000],["2025-03-27",5480.0,5480.0,5480.0,5480.0,0],["2025-03-28",5140.0,5300.0,5100.0,5300.0,28800],["2025-03-31",5300.0,5300.0,5300.0,5300.0,0],["2025-04-01",5300.0,5300.0,5300.0,5300.0,0],["2025-04-02",5490.0,5600.0,5490.0,5600.0,300],["2025-04-03",5230.0,5500.0,5220.0,5500.0,800],["2025-04-04",5120.0,5120.0,5120.0,5120.0,2300],["2025-04-08",5120.0,5400.0,5000.0,5000.0,9300],["2025-04-09",5000.0,5000.0,5000.0,5000.0,100],["2025-04-10",5350.0,5350.0,5010.0,5010.0,7300],["2025-04-11",5010.0,5350.0,4660.0,4660.0,12000],["2025-04-14",4980.0,4980.0,4980.0,4980.0,1300],["2025-04-15",5300.0,5320.0,5080.0,5080.0,6500],["2025-04-16",5090.0,5430.0,4760.0,5080.0,30600],["2025-04-17",5080.0,5080.0,5080.0,5080.0,200],["2025-04-18",5350.0,5350.0,5330.0,5330.0,300],["2025-04-21",5330.0,5330.0,5330.0,5330.0,0],["2025-04-22",5330.0,5330.0,5330.0,5330.0,0],["2025-04-23",4960.0,5040.0,4960.0,5040.0,1000],["2025-04-24",5000.0,5040.0,5000.0,5000.0,500],["2025-04-25",5040.0,5040.0,5040.0,5040.0,0],["2025-04-28",5050.0,5050.0,5050.0,5050.0,100],["2025-04-29",5050.0,5050.0,4710.0,5010.0,1300],["2025-05-05",5270.0,5270.0,5270.0,5270.0,100],["2025-05-06",5190.0,5190.0,5050.0,5050.0,700],["2025-05-07",5340.0,5340.0,5340.0,5340.0,100],["2025-05-08",5250.0,5310.0,5250.0,5310.0,6800],["2025-05-09",5250.0,5330.0,5200.0,5200.0,9400],["2025-05-12",5200.0,5200.0,5200.0,5200.0,200],["2025-05-13",5200.0,5200.0,5200.0,5200.0,500],["2025-05-14",4910.0,4930.0,4900.0,4900.0,3100],["2025-05-15",4900.0,5000.0,4900.0,4990.0,1100],["2025-05-16",5000.0,5230.0,5000.0,5190.0,300],["2025-05-19",5170.0,5170.0,5170.0,5170.0,100],["2025-05-20",5100.0,5280.0,5100.0,5280.0,16700],["2025-05-21",5240.0,5240.0,5240.0,5240.0,700],["2025-05-22",5240.0,5550.0,5240.0,5400.0,900],["2025-05-23",5390.0,5390.0,5030.0,5200.0,1600],["2025-05-26",5200.0,5250.0,5200.0,5250.0,1000],["2025-05-27",5200.0,5250.0,5200.0,5250.0,1300],["2025-05-28",5260.0,5260.0,5200.0,5200.0,3000],["2025-05-29",5400.0,5400.0,5150.0,5150.0,12800],["2025-05-30",5260.0,5390.0,5260.0,5390.0,900],["2025-06-02",5250.0,5380.0,5060.0,5380.0,700],["2025-06-03",5380.0,5380.0,5380.0,5380.0,0],["2025-06-04",5380.0,5380.0,5110.0,5110.0,200],["2025-06-05",5380.0,5390.0,5350.0,5380.0,1600],["2025-06-06",5210.0,5210.0,5200.0,5200.0,1000],["2025-06-09",5210.0,5210.0,5210.0,5210.0,500],["2025-06-10",5210.0,5210.0,5210.0,5210.0,1000],["2025-06-11",5210.0,5210.0,5210.0,5210.0,0],["2025-06-12",5250.0,5250.0,5250.0,5250.0,500],["2025-06-13",5240.0,5250.0,5220.0,5220.0,400],["2025-06-16",5250.0,5270.0,5190.0,5200.0,3000],["2025-06-17",5250.0,5250.0,5250.0,5250.0,200],["2025-06-18",5250.0,5250.0,5240.0,5240.0,800],["2025-06-19",5240.0,5240.0,5240.0,5240.0,300],["2025-06-20",5190.0,5190.0,5180.0,5180.0,1800],["2025-06-23",5190.0,5240.0,5180.0,5240.0,1600],["2025-06-24",5230.0,5230.0,5200.0,5200.0,300],["2025-06-25",5200.0,5200.0,5150.0,5150.0,3500],["2025-06-26",5150.0,5200.0,5150.0,5200.0,600],["2025-06-27",5200.0,5200.0,5200.0,5200.0,0],["2025-06-30",5020.0,5150.0,4840.0,5050.0,23500],["2025-07-01",5200.0,5200.0,5200.0,5200.0,200],["2025-07-02",5010.0,5140.0,5000.0,5140.0,400],["2025-07-03",5140.0,5140.0,5100.0,5100.0,3100],["2025-07-04",5100.0,5140.0,5100.0,5140.0,6600],["2025-07-07",5120.0,5140.0,5110.0,5120.0,3500],["2025-07-08",5140.0,5150.0,5140.0,5150.0,2000],["2025-07-09",5210.0,5210.0,5210.0,5210.0,4800],["2025-07-10",5540.0,5570.0,5540.0,5570.0,13000],["2025-07-11",5880.0,5950.0,5870.0,5950.0,16100],["2025-07-14",6360.0,6360.0,6360.0,6360.0,13800],["2025-07-15",6800.0,6800.0,6800.0,6800.0,7800],["2025-07-16",7270.0,7270.0,7270.0,7270.0,7600],["2025-07-17",7770.0,7770.0,7770.0,7770.0,2700],["2025-07-18",8310.0,8310.0,8310.0,8310.0,6000],["2025-07-21",8890.0,8890.0,8890.0,8890.0,33900],["2025-07-22",8880.0,8880.0,8270.0,8270.0,21300],["2025-07-23",7710.0,7710.0,7700.0,7700.0,24400],["2025-07-24",7220.0,8170.0,7210.0,8050.0,20200],["2025-07-25",8490.0,8490.0,8440.0,8440.0,1300],["2025-07-28",8970.0,8970.0,8200.0,8200.0,19800],["2025-07-29",8300.0,8300.0,7630.0,7790.0,18700],["2025-07-30",7250.0,8330.0,7250.0,8290.0,8700],["2025-07-31",8290.0,8290.0,7710.0,8180.0,16300],["2025-08-01",7610.0,8150.0,7610.0,7610.0,11300],["2025-08-04",7110.0,7610.0,7100.0,7500.0,16200],["2025-08-05",7400.0,7610.0,7330.0,7340.0,22100],["2025-08-06",7800.0,7800.0,7340.0,7800.0,13900],["2025-08-07",7890.0,7890.0,7890.0,7890.0,500],["2025-08-08",8080.0,8440.0,7890.0,8400.0,10300],["2025-08-11",8400.0,8400.0,7990.0,8300.0,3800],["2025-08-12",8310.0,8310.0,7720.0,8300.0,13700],["2025-08-13",7730.0,8000.0,7720.0,7900.0,13100],["2025-08-14",8000.0,8200.0,7770.0,8200.0,5500],["2025-08-15",8200.0,8490.0,8180.0,8430.0,7400],["2025-08-18",8420.0,8420.0,7850.0,7860.0,3900],["2025-08-19",8380.0,8380.0,7880.0,7880.0,6700],["2025-08-20",7880.0,8120.0,7880.0,8120.0,7000],["2025-08-21",8120.0,8570.0,7900.0,8380.0,7600],["2025-08-22",8380.0,8380.0,8380.0,8380.0,0],["2025-08-25",7860.0,7880.0,7810.0,7810.0,16500],["2025-08-26",7990.0,8300.0,7990.0,8300.0,2900],["2025-08-27",8700.0,8700.0,7730.0,8280.0,2800],["2025-08-28",8280.0,8280.0,8280.0,8280.0,2100],["2025-08-29",8200.0,8310.0,7900.0,8150.0,9200],["2025-09-03",8400.0,8400.0,8200.0,8400.0,25000],["2025-09-04",8400.0,8450.0,8400.0,8450.0,14900],["2025-09-05",8540.0,8540.0,8400.0,8450.0,6300],["2025-09-08",8150.0,8490.0,8000.0,8350.0,9200],["2025-09-09",8000.0,8350.0,8000.0,8350.0,9700],["2025-09-10",8350.0,8390.0,8350.0,8390.0,5300],["2025-09-11",8450.0,8600.0,8380.0,8390.0,1800],["2025-09-12",8390.0,8400.0,8380.0,8400.0,5800],["2025-09-15",8690.0,8750.0,8650.0,8750.0,13800],["2025-09-16",8740.0,8740.0,8740.0,8740.0,300],["2025-09-17",8790.0,8790.0,8790.0,8790.0,100],["2025-09-18",8310.0,8310.0,8310.0,8310.0,100],["2025-09-19",8310.0,8310.0,8070.0,8070.0,4200],["2025-09-22",8620.0,8630.0,8110.0,8110.0,14800],["2025-09-23",8110.0,8650.0,8110.0,8620.0,1100],["2025-09-24",8610.0,8620.0,8610.0,8620.0,1800],["2025-09-25",8600.0,8800.0,8600.0,8600.0,8800],["2025-09-26",8600.0,8600.0,8600.0,8600.0,15700],["2025-09-29",8610.0,8990.0,8600.0,8990.0,15800],["2025-09-30",8900.0,8990.0,8500.0,8990.0,2000],["2025-10-01",8410.0,8410.0,8380.0,8380.0,19700],["2025-10-02",8890.0,8900.0,8330.0,8330.0,7400],["2025-10-03",8890.0,8890.0,8780.0,8840.0,1600],["2025-10-06",8840.0,8840.0,8260.0,8830.0,1300],["2025-10-07",8820.0,8820.0,8290.0,8300.0,10600],["2025-10-08",8300.0,8300.0,8300.0,8300.0,0],["2025-10-09",8590.0,8680.0,8590.0,8620.0,1500],["2025-10-10",8930.0,8930.0,8870.0,8920.0,5000],["2025-10-13",8920.0,8920.0,8300.0,8800.0,8400],["2025-10-14",8500.0,8510.0,8500.0,8500.0,29600],["2025-10-15",8870.0,8940.0,8870.0,8940.0,400],["2025-10-16",8880.0,8880.0,8870.0,8870.0,400],["2025-10-17",8820.0,8820.0,8800.0,8810.0,700],["2025-10-20",8790.0,8840.0,8200.0,8810.0,31500],["2025-10-21",8770.0,8770.0,8770.0,8770.0,700],["2025-10-22",8770.0,8770.0,8160.0,8660.0,26100],["2025-10-23",8160.0,8600.0,8060.0,8600.0,27100],["2025-10-24",8200.0,8300.0,8000.0,8200.0,12400],["2025-10-27",8200.0,8200.0,8200.0,8200.0,1000],["2025-10-28",8200.0,8200.0,8200.0,8200.0,0],["2025-10-29",7900.0,8180.0,7900.0,8180.0,1000],["2025-10-30",8090.0,8200.0,8090.0,8200.0,8800],["2025-10-31",8200.0,8200.0,8200.0,8200.0,0],["2025-11-03",8210.0,8210.0,8200.0,8200.0,400],["2025-11-04",8000.0,8590.0,7630.0,8590.0,1100],["2025-11-05",8590.0,8590.0,8590.0,8590.0,0],["2025-11-06",8010.0,8010.0,8000.0,8000.0,400],["2025-11-07",8000.0,8490.0,8000.0,8490.0,800],["2025-11-10",8490.0,8490.0,8490.0,8490.0,0],["2025-11-11",7910.0,8480.0,7910.0,8480.0,200],["2025-11-12",7910.0,8500.0,7910.0,8480.0,1000],["2025-11-13",8480.0,8480.0,8480.0,8480.0,0],["2025-11-14",8480.0,8480.0,8480.0,8480.0,0],["2025-11-17",7930.0,7950.0,7930.0,7950.0,200],["2025-11-18",8460.0,8460.0,8450.0,8450.0,1100],["2025-11-19",7980.0,7980.0,7980.0,7980.0,100],["2025-11-20",8030.0,8030.0,8030.0,8030.0,100],["2025-11-21",8460.0,8460.0,7710.0,7710.0,200],["2025-11-24",8010.0,8070.0,8010.0,8070.0,600],["2025-11-25",8000.0,8400.0,8000.0,8400.0,1600],["2025-11-26",8400.0,8400.0,8400.0,8400.0,0],["2025-11-27",8400.0,8400.0,8400.0,8400.0,0],["2025-11-28",8400.0,8400.0,8400.0,8400.0,0],["2025-12-01",7920.0,7920.0,7910.0,7910.0,1400],["2025-12-02",7910.0,8300.0,7910.0,8300.0,5200],["2025-12-03",8300.0,8340.0,8290.0,8340.0,2100],["2025-12-04",8340.0,8350.0,8340.0,8350.0,3600],["2025-12-05",8350.0,8350.0,8350.0,8350.0,0],["2025-12-08",8350.0,8350.0,8350.0,8350.0,0],["2025-12-09",7890.0,8200.0,7890.0,8200.0,2200],["2025-12-10",7680.0,7680.0,7680.0,7680.0,100],["2025-12-11",7810.0,7820.0,7680.0,7680.0,2800],["2025-12-12",7690.0,8000.0,7230.0,7230.0,2400],["2025-12-15",7010.0,7030.0,7010.0,7030.0,300],["2025-12-16",7030.0,7040.0,7030.0,7040.0,600],["2025-12-17",7040.0,7040.0,7040.0,7040.0,0],["2025-12-18",7170.0,7530.0,7170.0,7400.0,1300],["2025-12-19",7410.0,7410.0,7400.0,7400.0,200],["2025-12-22",7700.0,7910.0,7670.0,7670.0,500],["2025-12-23",7670.0,7670.0,7670.0,7670.0,0],["2025-12-24",7990.0,7990.0,7990.0,7990.0,100],["2025-12-25",7990.0,8100.0,7900.0,8050.0,2000],["2025-12-26",8030.0,8040.0,7710.0,7990.0,2700],["2025-12-29",7990.0,7990.0,7990.0,7990.0,1000],["2025-12-30",7990.0,8000.0,7990.0,8000.0,1100],["2025-12-31",8000.0,8000.0,7990.0,8000.0,1400],["2026-01-05",7800.0,7860.0,7800.0,7800.0,5200],["2026-01-06",7800.0,7800.0,7610.0,7610.0,700],["2026-01-07",7990.0,7990.0,7990.0,7990.0,100],["2026-01-08",7990.0,7990.0,7990.0,7990.0,0],["2026-01-09",7540.0,7540.0,7540.0,7540.0,500],["2026-01-12",7550.0,7550.0,7550.0,7550.0,3000],["2026-01-13",7560.0,8070.0,7560.0,8070.0,5000],["2026-01-14",8550.0,8550.0,8070.0,8070.0,300],["2026-01-15",8070.0,8560.0,8010.0,8470.0,2600],["2026-01-16",8470.0,8470.0,8450.0,8450.0,200],["2026-01-19",8450.0,8450.0,8430.0,8430.0,200],["2026-01-20",8390.0,8390.0,7890.0,7890.0,700],["2026-01-21",7900.0,8370.0,7900.0,8370.0,800],["2026-01-22",8370.0,8370.0,8370.0,8370.0,0],["2026-01-23",8360.0,8380.0,8360.0,8380.0,3100],["2026-01-26",8000.0,8000.0,8000.0,8000.0,5000],["2026-01-27",8000.0,8000.0,8000.0,8000.0,100],["2026-01-28",8000.0,8000.0,8000.0,8000.0,200],["2026-01-29",8000.0,8000.0,8000.0,8000.0,0],["2026-01-30",7890.0,7910.0,7890.0,7900.0,13400],["2026-02-02",7900.0,7910.0,7900.0,7900.0,2300],["2026-02-03",7900.0,7900.0,7900.0,7900.0,100],["2026-02-04",7900.0,7900.0,7650.0,7650.0,500],["2026-02-05",8000.0,8000.0,8000.0,8000.0,500],["2026-02-06",8000.0,8000.0,8000.0,8000.0,0],["2026-02-09",7990.0,7990.0,7990.0,7990.0,200],["2026-02-10",7990.0,7990.0,7520.0,7520.0,400],["2026-02-11",8030.0,8030.0,7510.0,7980.0,5100],["2026-02-12",7960.0,7960.0,7960.0,7960.0,100],["2026-02-13",7960.0,7960.0,7960.0,7960.0,0],["2026-02-23",7960.0,7960.0,7890.0,7890.0,300],["2026-02-24",7890.0,7890.0,7890.0,7890.0,0],["2026-02-25",7880.0,7890.0,7340.0,7890.0,7700],["2026-02-26",7890.0,7890.0,7890.0,7890.0,100],["2026-02-27",7900.0,8000.0,7900.0,7900.0,3100],["2026-03-02",7850.0,7850.0,7370.0,7370.0,700],["2026-03-03",7840.0,7840.0,7500.0,7800.0,3400],["2026-03-04",7790.0,7790.0,7790.0,7790.0,100],["2026-03-05",7780.0,7780.0,7780.0,7780.0,200],["2026-03-06",7360.0,7370.0,7240.0,7240.0,3700],["2026-03-09",7240.0,7240.0,6740.0,6740.0,8200],["2026-03-10",6740.0,6740.0,6740.0,6740.0,0],["2026-03-11",6740.0,6740.0,6740.0,6740.0,100],["2026-03-12",6740.0,6740.0,6740.0,6740.0,1700],["2026-03-13",6750.0,7200.0,6750.0,7200.0,200],["2026-03-16",7240.0,7240.0,7240.0,7240.0,1800],["2026-03-17",7240.0,7720.0,7240.0,7720.0,2200],["2026-03-18",8250.0,8250.0,7180.0,7900.0,900],["2026-03-19",7410.0,7410.0,7400.0,7400.0,7000],["2026-03-20",7900.0,7900.0,6900.0,6900.0,2500],["2026-03-23",6900.0,6900.0,6800.0,6800.0,11000],["2026-03-24",6860.0,6860.0,6860.0,6860.0,200],["2026-03-25",6860.0,6860.0,6860.0,6860.0,0],["2026-03-26",6860.0,6860.0,6860.0,6860.0,0],["2026-03-27",6850.0,6850.0,6850.0,6850.0,200],["2026-03-30",6850.0,6850.0,6850.0,6850.0,0],["2026-03-31",7250.0,7320.0,7250.0,7320.0,2500],["2026-04-01",7820.0,7820.0,7400.0,7800.0,1200],["2026-04-02",7800.0,7800.0,7800.0,7800.0,1300],["2026-04-03",7800.0,7800.0,7800.0,7800.0,100],["2026-04-06",7800.0,7800.0,7800.0,7800.0,0],["2026-04-07",7320.0,7800.0,7320.0,7800.0,200],["2026-04-08",7800.0,7800.0,7800.0,7800.0,2900],["2026-04-09",7800.0,7810.0,7800.0,7800.0,2300],["2026-04-10",7800.0,7990.0,7790.0,7790.0,3200],["2026-04-13",7790.0,7790.0,7750.0,7750.0,500],["2026-04-14",7790.0,7790.0,7780.0,7790.0,3300],["2026-04-15",7790.0,7790.0,7780.0,7780.0,300],["2026-04-16",7780.0,7780.0,7780.0,7780.0,400],["2026-04-17",7320.0,7320.0,7320.0,7320.0,800],["2026-04-20",7320.0,7320.0,7320.0,7320.0,2000],["2026-04-21",7320.0,7320.0,7320.0,7320.0,600],["2026-04-22",7320.0,7320.0,7320.0,7320.0,0],["2026-04-23",7320.0,7320.0,7320.0,7320.0,400],["2026-04-24",7010.0,7010.0,6830.0,6830.0,2100],["2026-04-28",6830.0,7290.0,6390.0,7290.0,1500],["2026-04-29",7300.0,7300.0,7300.0,7300.0,200],["2026-05-04",7300.0,7300.0,7300.0,7300.0,200],["2026-05-05",7300.0,7300.0,7000.0,7000.0,700],["2026-05-06",7450.0,7450.0,7450.0,7450.0,100],["2026-05-07",7450.0,7490.0,7450.0,7490.0,1000],["2026-05-08",6990.0,7460.0,6980.0,7460.0,2700],["2026-05-11",7450.0,7450.0,7450.0,7450.0,2600],["2026-05-12",7450.0,7450.0,7450.0,7450.0,0],["2026-05-13",7490.0,7490.0,7460.0,7460.0,800],["2026-05-14",7580.0,7580.0,7580.0,7580.0,400],["2026-05-15",7060.0,7060.0,7060.0,7060.0,100],["2026-05-18",7060.0,7060.0,7060.0,7060.0,0],["2026-05-19",7080.0,7080.0,7060.0,7060.0,2000],["2026-05-20",7000.0,7000.0,7000.0,7000.0,100],["2026-05-21",6750.0,7430.0,6750.0,7430.0,2100],["2026-05-22",7400.0,7400.0,7400.0,7400.0,2100],["2026-05-25",7360.0,7370.0,7320.0,7320.0,1800],["2026-05-26",7320.0,7320.0,7320.0,7320.0,0],["2026-05-27",6840.0,6840.0,6840.0,6840.0,700],["2026-05-28",6840.0,6840.0,6840.0,6840.0,0],["2026-05-29",7200.0,7200.0,7200.0,7200.0,100],["2026-06-01",7200.0,7200.0,7200.0,7200.0,0],["2026-06-02",7350.0,7350.0,7350.0,7350.0,300],["2026-06-03",7350.0,7350.0,7350.0,7350.0,0],["2026-06-04",7350.0,7350.0,7350.0,7350.0,0],["2026-06-05",6930.0,7010.0,6840.0,7000.0,4600],["2026-06-08",7000.0,7000.0,6520.0,7000.0,2300],["2026-06-09",7000.0,7000.0,7000.0,7000.0,600],["2026-06-10",7000.0,7000.0,7000.0,7000.0,200],["2026-06-11",7070.0,7070.0,7070.0,7070.0,400],["2026-06-12",7070.0,7340.0,6990.0,7000.0,1300],["2026-06-15",7010.0,7010.0,7000.0,7000.0,1300],["2026-06-16",7010.0,7010.0,7000.0,7000.0,4500],["2026-06-17",7000.0,7000.0,7000.0,7000.0,100],["2026-06-18",7000.0,7000.0,7000.0,7000.0,5500],["2026-06-19",7010.0,7010.0,7000.0,7000.0,800],["2026-06-22",7100.0,7100.0,7100.0,7100.0,300],["2026-06-23",6810.0,7270.0,6810.0,7270.0,200],["2026-06-24",7270.0,7270.0,7270.0,7270.0,0],["2026-06-25",7270.0,7270.0,7270.0,7270.0,0],["2026-06-26",7270.0,7270.0,7270.0,7270.0,0],["2026-06-29",7270.0,7270.0,7270.0,7270.0,0],["2026-06-30",7270.0,7270.0,7270.0,7270.0,0],["2026-07-01",7200.0,7200.0,7200.0,7200.0,100],["2026-07-02",7090.0,7090.0,7090.0,7090.0,1500],["2026-07-03",6800.0,7130.0,6800.0,7130.0,200],["2026-07-06",7090.0,7090.0,6660.0,6660.0,1200],["2026-07-07",7010.0,7120.0,7010.0,7120.0,1400],["2026-07-08",6710.0,6710.0,6710.0,6710.0,300],["2026-07-09",6950.0,7150.0,6720.0,7150.0,1600],["2026-07-10",7150.0,7150.0,7150.0,7150.0,0],["2026-07-13",7060.0,7400.0,7060.0,7400.0,600],["2026-07-14",7400.0,7400.0,7400.0,7400.0,0],["2026-07-15",7100.0,7100.0,7100.0,7100.0,400],["2026-07-16",7100.0,7100.0,7100.0,7100.0,0],["2026-07-17",7090.0,7090.0,7090.0,7090.0,100],["2026-07-20",6900.0,7130.0,6900.0,7130.0,6200],["2026-07-21",7130.0,7130.0,7130.0,7130.0,0],["2026-07-22",7110.0,7110.0,7110.0,7110.0,100],["2026-07-23",7110.0,7110.0,7110.0,7110.0,0],["2026-07-24",7110.0,7110.0,7110.0,7110.0,0],["2026-07-27",7110.0,7110.0,7110.0,7110.0,300],["2026-07-28",7110.0,7110.0,7110.0,7110.0,0],["2026-07-29",7050.0,7400.0,7050.0,7400.0,300],["2026-07-30",7380.0,7380.0,7380.0,7380.0,100],["2026-07-31",6910.0,6910.0,6910.0,6910.0,100],["2026-08-03",7000.0,7000.0,7000.0,7000.0,100],["2026-08-04",7000.0,7100.0,7000.0,7100.0,500],["2026-08-05",7100.0,7100.0,7100.0,7100.0,0],["2026-08-06",7350.0,7350.0,7350.0,7350.0,100],["2026-08-07",7350.0,7350.0,7350.0,7350.0,0],["2026-08-10",7350.0,7350.0,7350.0,7350.0,0],["2026-08-11",7330.0,7330.0,7330.0,7330.0,2400],["2026-08-12",7330.0,7330.0,7330.0,7330.0,0],["2026-08-13",6840.0,7350.0,6840.0,7350.0,1300],["2026-08-14",7350.0,7350.0,7350.0,7350.0,0],["2026-08-17",7340.0,7340.0,6880.0,6880.0,300],["2026-08-18",6880.0,6880.0,6880.0,6880.0,0],["2026-08-19",6880.0,6880.0,6880.0,6880.0,0],["2026-08-20",6880.0,6880.0,6880.0,6880.0,0],["2026-08-21",6880.0,6880.0,6700.0,6800.0,1600],["2026-08-24",6800.0,6800.0,6800.0,6800.0,700],["2026-08-25",6800.0,6800.0,6800.0,6800.0,0],["2026-08-26",6700.0,7260.0,6700.0,7260.0,1100],["2026-08-27",7260.0,7260.0,7260.0,7260.0,0],["2026-08-28",7260.0,7260.0,7260.0,7260.0,0],["2026-09-03",7260.0,7260.0,6780.0,7250.0,2700],["2026-09-04",7250.0,7250.0,7250.0,7250.0,0],["2026-09-07",7250.0,7250.0,7250.0,7250.0,0],["2026-09-08",7250.0,7250.0,7250.0,7250.0,0],["2026-09-09",6770.0,6770.0,6770.0,6770.0,100],["2026-09-10",6780.0,6780.0,6780.0,6780.0,100],["2026-09-11",6780.0,6780.0,6780.0,6780.0,0],["2026-09-14",6780.0,6780.0,6700.0,6700.0,3200],["2026-09-15",6700.0,6700.0,6700.0,6700.0,0],["2026-09-16",6700.0,6700.0,6700.0,6700.0,0],["2026-09-17",6700.0,6700.0,6700.0,6700.0,0],["2026-09-18",6800.0,6800.0,6800.0,6800.0,200],["2026-09-21",6850.0,7110.0,6850.0,7110.0,200],["2026-09-22",7110.0,7110.0,7110.0,7110.0,200],["2026-09-23",7110.0,7110.0,7110.0,7110.0,200],["2026-09-24",7110.0,7110.0,7110.0,7110.0,0],["2026-09-25",6630.0,7100.0,6630.0,7100.0,200],["2026-09-28",7100.0,7100.0,7100.0,7100.0,0],["2026-09-29",6700.0,6700.0,6700.0,6700.0,600],["2026-09-30",6400.0,7140.0,6400.0,7140.0,800],["2026-10-01",7140.0,7140.0,7140.0,7140.0,0],["2026-10-02",7140.0,7140.0,7140.0,7140.0,0],["2026-10-05",7140.0,7140.0,7140.0,7140.0,0],["2026-10-06",7140.0,7140.0,7140.0,7140.0,0],["2026-10-07",7140.0,7140.0,7140.0,7140.0,0],["2026-10-08",7140.0,7140.0,7140.0,7140.0,0],["2026-10-09",7140.0,7140.0,7140.0,7140.0,600],["2026-10-12",7130.0,7130.0,7130.0,7130.0,100]]}