{"sym":"HEJ","index":false,"bars":[["2017-07-14",16246.0,16246.0,7459.9,7459.9,4700],["2017-07-17",7957.23,7957.23,7957.23,7957.23,800],["2017-07-18",7957.23,7957.23,7957.23,7957.23,0],["2017-07-19",7957.23,7957.23,7957.23,7957.23,100],["2017-07-20",7957.23,7957.23,7957.23,7957.23,0],["2017-07-21",8288.78,8288.78,7957.23,7957.23,300],["2017-07-24",8040.11,8040.11,8040.11,8040.11,0],["2017-07-25",8040.11,8040.11,8040.11,8040.11,0],["2017-07-26",8040.11,8040.11,8040.11,8040.11,0],["2017-07-27",8040.11,8040.11,8040.11,8040.11,0],["2017-07-28",8040.11,8040.11,8040.11,8040.11,0],["2017-07-31",8040.11,8040.11,8040.11,8040.11,0],["2017-08-01",8040.11,8040.11,8040.11,8040.11,0],["2017-08-02",9117.65,9117.65,9117.65,9117.65,100],["2017-08-03",9117.65,9117.65,9117.65,9117.65,0],["2017-08-04",7791.45,7791.45,7791.45,7791.45,3259],["2017-08-07",7791.45,7791.45,7791.45,7791.45,10],["2017-08-08",7791.45,7791.45,7791.45,7791.45,0],["2017-08-09",8288.78,8288.78,8288.78,8288.78,141],["2017-08-10",9532.09,9532.09,9532.09,9532.09,100],["2017-08-11",10775.41,10775.41,10775.41,10775.41,100],["2017-08-14",10775.41,10775.41,10775.41,10775.41,0],["2017-08-15",9200.54,9200.54,9200.54,9200.54,3600],["2017-08-16",9200.54,9200.54,9200.54,9200.54,0],["2017-08-17",9200.54,9200.54,9200.54,9200.54,0],["2017-08-18",8371.66,8371.66,8288.78,8288.78,5100],["2017-08-21",8371.66,8371.66,8371.66,8371.66,0],["2017-08-22",8371.66,8371.66,8371.66,8371.66,0],["2017-08-23",8371.66,8371.66,8371.66,8371.66,0],["2017-08-24",8371.66,8371.66,8371.66,8371.66,0],["2017-08-25",8371.66,8371.66,8371.66,8371.66,0],["2017-08-28",8371.66,8371.66,8371.66,8371.66,0],["2017-08-29",8371.66,8371.66,8371.66,8371.66,0],["2017-08-30",8371.66,8371.66,8371.66,8371.66,0],["2017-08-31",8371.66,8371.66,8371.66,8371.66,0],["2017-09-01",8371.66,8371.66,8371.66,8371.66,0],["2017-09-05",8371.66,8371.66,8371.66,8371.66,0],["2017-09-06",8371.66,8371.66,8371.66,8371.66,0],["2017-09-07",8371.66,8371.66,8371.66,8371.66,0],["2017-09-08",8371.66,8371.66,8371.66,8371.66,0],["2017-09-11",8371.66,8371.66,8371.66,8371.66,0],["2017-09-12",8371.66,8371.66,8371.66,8371.66,0],["2017-09-13",8371.66,8371.66,8371.66,8371.66,0],["2017-09-14",8371.66,8371.66,8371.66,8371.66,0],["2017-09-15",8371.66,8371.66,8371.66,8371.66,0],["2017-09-18",7128.35,7128.35,7128.35,7128.35,500],["2017-09-19",7128.35,7128.35,7128.35,7128.35,0],["2017-09-20",7128.35,7128.35,7128.35,7128.35,0],["2017-09-21",7128.35,7128.35,7128.35,7128.35,0],["2017-09-22",7128.35,7128.35,7128.35,7128.35,0],["2017-09-25",8123.0,8123.0,8123.0,8123.0,10000],["2017-09-26",8123.0,8123.0,8123.0,8123.0,0],["2017-09-27",8123.0,8123.0,8123.0,8123.0,0],["2017-09-28",9283.43,9283.43,9283.43,9283.43,1600],["2017-09-29",9283.43,9283.43,9283.43,9283.43,3900],["2017-10-02",9946.53,9946.53,9946.53,9946.53,1000],["2017-10-03",9946.53,9946.53,9946.53,9946.53,0],["2017-10-04",9946.53,9946.53,9946.53,9946.53,0],["2017-10-05",9946.53,9946.53,9946.53,9946.53,0],["2017-10-06",11438.51,11438.51,11438.51,11438.51,100],["2017-10-09",11438.51,11438.51,11438.51,11438.51,100],["2017-10-10",11438.51,11438.51,11438.51,11438.51,0],["2017-10-11",11438.51,11438.51,11438.51,11438.51,0],["2017-10-12",11438.51,11438.51,11438.51,11438.51,0],["2017-10-13",11438.51,11438.51,10029.42,10029.42,10000],["2017-10-16",11438.51,11438.51,11438.51,11438.51,0],["2017-10-17",11438.51,11438.51,11438.51,11438.51,0],["2017-10-18",11438.51,11438.51,11438.51,11438.51,0],["2017-10-19",11438.51,11438.51,11438.51,11438.51,0],["2017-10-20",11438.51,11438.51,11438.51,11438.51,100],["2017-10-23",11438.51,11438.51,11438.51,11438.51,0],["2017-10-24",11438.51,11438.51,11438.51,11438.51,0],["2017-10-25",11438.51,11438.51,11438.51,11438.51,200],["2017-10-26",11438.51,11438.51,11438.51,11438.51,0],["2017-10-27",11438.51,11438.51,11438.51,11438.51,0],["2017-10-30",11438.51,11438.51,11438.51,11438.51,0],["2017-10-31",11438.51,11438.51,11438.51,11438.51,0],["2017-11-01",11438.51,11438.51,11438.51,11438.51,0],["2017-11-02",11438.51,11438.51,11438.51,11438.51,0],["2017-11-03",11438.51,11438.51,11438.51,11438.51,0],["2017-11-06",11438.51,11438.51,11438.51,11438.51,0],["2017-11-07",11438.51,11438.51,11438.51,11438.51,600],["2017-11-08",11604.29,11604.29,11604.29,11604.29,400],["2017-11-09",11604.29,11604.29,11604.29,11604.29,0],["2017-11-10",11604.29,11604.29,11604.29,11604.29,0],["2017-11-13",11604.29,11604.29,11604.29,11604.29,0],["2017-11-14",11189.85,11189.85,11189.85,11189.85,200],["2017-11-15",11189.85,11189.85,11189.85,11189.85,0],["2017-11-16",10775.41,10775.41,10775.41,10775.41,1300],["2017-11-17",10775.41,10775.41,10775.41,10775.41,0],["2017-11-20",10775.41,10775.41,10775.41,10775.41,0],["2017-11-21",9946.53,9946.53,9946.53,9946.53,200],["2017-11-22",9532.09,9532.09,9532.09,9532.09,4000],["2017-11-23",9532.09,9532.09,9532.09,9532.09,0],["2017-11-24",9532.09,9532.09,9532.09,9532.09,0],["2017-11-27",9532.09,9532.09,9532.09,9532.09,1300],["2017-11-28",9532.09,9532.09,9532.09,9532.09,3000],["2017-11-29",9532.09,9532.09,9532.09,9532.09,12000],["2017-11-30",9532.09,9532.09,9532.09,9532.09,2000],["2017-12-01",9946.53,9946.53,9117.65,9117.65,11500],["2017-12-04",9283.43,9283.43,9283.43,9283.43,0],["2017-12-05",9283.43,9283.43,9283.43,9283.43,0],["2017-12-06",9532.09,9532.09,9532.09,9532.09,100],["2017-12-07",9946.53,9946.53,9946.53,9946.53,100],["2017-12-08",9946.53,9946.53,9946.53,9946.53,0],["2017-12-11",9946.53,9946.53,9946.53,9946.53,0],["2017-12-12",9946.53,9946.53,9946.53,9946.53,0],["2017-12-13",9697.87,9697.87,9697.87,9697.87,100],["2017-12-14",9697.87,9697.87,9697.87,9697.87,400],["2017-12-15",9697.87,9697.87,9697.87,9697.87,0],["2017-12-18",9697.87,9697.87,9697.87,9697.87,0],["2017-12-19",10360.97,10360.97,9946.53,9946.53,3500],["2017-12-20",10195.19,10195.19,10195.19,10195.19,0],["2017-12-21",10195.19,10195.19,10195.19,10195.19,0],["2017-12-22",10195.19,10195.19,10195.19,10195.19,0],["2017-12-25",10195.19,10195.19,10195.19,10195.19,0],["2017-12-26",9946.53,9946.53,9946.53,9946.53,200],["2017-12-27",9946.53,9946.53,9532.09,9532.09,5100],["2017-12-28",9780.76,9780.76,9780.76,9780.76,0],["2017-12-29",9780.76,9780.76,9780.76,9780.76,0],["2018-01-02",9780.76,9780.76,9780.76,9780.76,0],["2018-01-03",9780.76,9780.76,9780.76,9780.76,0],["2018-01-04",9780.76,9780.76,9780.76,9780.76,0],["2018-01-05",9780.76,9780.76,9780.76,9780.76,0],["2018-01-08",9780.76,9780.76,9780.76,9780.76,0],["2018-01-09",9780.76,9780.76,9780.76,9780.76,0],["2018-01-10",9780.76,9780.76,9780.76,9780.76,0],["2018-01-11",9780.76,9780.76,9780.76,9780.76,0],["2018-01-12",9780.76,9780.76,9780.76,9780.76,0],["2018-01-15",9780.76,9780.76,9780.76,9780.76,0],["2018-01-16",9780.76,9780.76,9780.76,9780.76,0],["2018-01-17",9780.76,9780.76,9780.76,9780.76,0],["2018-01-18",9780.76,9780.76,9780.76,9780.76,0],["2018-01-19",9780.76,9780.76,9780.76,9780.76,0],["2018-01-22",9780.76,9780.76,9780.76,9780.76,0],["2018-01-23",9780.76,9780.76,9780.76,9780.76,0],["2018-01-24",9780.76,9780.76,9780.76,9780.76,0],["2018-01-25",9780.76,9780.76,9780.76,9780.76,0],["2018-01-26",9946.53,9946.53,9946.53,9946.53,2000],["2018-01-29",10360.97,10360.97,10360.97,10360.97,5400],["2018-01-30",10360.97,10360.97,10360.97,10360.97,0],["2018-01-31",10360.97,10360.97,10360.97,10360.97,0],["2018-02-01",10360.97,10360.97,10360.97,10360.97,0],["2018-02-02",10360.97,10360.97,10360.97,10360.97,0],["2018-02-05",10360.97,10360.97,10360.97,10360.97,0],["2018-02-06",10360.97,10360.97,10360.97,10360.97,0],["2018-02-07",10360.97,10360.97,10360.97,10360.97,0],["2018-02-08",10360.97,10360.97,10360.97,10360.97,0],["2018-02-09",10360.97,10360.97,10360.97,10360.97,0],["2018-02-12",10360.97,10360.97,10360.97,10360.97,0],["2018-02-13",10360.97,10360.97,10360.97,10360.97,0],["2018-02-21",10360.97,10360.97,10360.97,10360.97,0],["2018-02-22",10360.97,10360.97,10360.97,10360.97,0],["2018-02-23",10360.97,10360.97,10360.97,10360.97,0],["2018-02-26",10360.97,10360.97,10360.97,10360.97,0],["2018-02-27",10360.97,10360.97,10360.97,10360.97,0],["2018-02-28",8868.99,8868.99,8868.99,8868.99,1000],["2018-03-01",10195.19,10195.19,10195.19,10195.19,100],["2018-03-02",10195.19,10195.19,10195.19,10195.19,0],["2018-03-05",10195.19,10195.19,10195.19,10195.19,0],["2018-03-06",10195.19,10195.19,10195.19,10195.19,0],["2018-03-07",10195.19,10195.19,10195.19,10195.19,0],["2018-03-08",10195.19,10195.19,10195.19,10195.19,0],["2018-03-09",10195.19,10195.19,10195.19,10195.19,0],["2018-03-12",10195.19,10195.19,10195.19,10195.19,0],["2018-03-13",10195.19,10195.19,10195.19,10195.19,0],["2018-03-14",10195.19,10195.19,10195.19,10195.19,0],["2018-03-15",10195.19,10195.19,10195.19,10195.19,0],["2018-03-16",10195.19,10195.19,10195.19,10195.19,0],["2018-03-19",10609.63,10609.63,10360.97,10360.97,3600],["2018-03-20",10443.86,10443.86,10443.86,10443.86,0],["2018-03-21",10775.41,10775.41,10775.41,10775.41,800],["2018-03-22",10775.41,10775.41,10775.41,10775.41,0],["2018-03-23",10775.41,10775.41,10775.41,10775.41,0],["2018-03-26",10775.41,10775.41,10775.41,10775.41,0],["2018-03-27",10775.41,10775.41,10775.41,10775.41,2000],["2018-03-28",10775.41,10775.41,10775.41,10775.41,2200],["2018-03-29",10775.41,10775.41,10775.41,10775.41,0],["2018-03-30",10775.41,10775.41,10775.41,10775.41,0],["2018-04-02",11604.29,11604.29,11604.29,11604.29,1000],["2018-04-03",11604.29,11604.29,11604.29,11604.29,2000],["2018-04-04",11604.29,11604.29,11604.29,11604.29,0],["2018-04-05",11604.29,11604.29,11604.29,11604.29,0],["2018-04-06",11604.29,11604.29,11604.29,11604.29,0],["2018-04-09",11604.29,11604.29,11604.29,11604.29,0],["2018-04-10",11604.29,11604.29,11604.29,11604.29,0],["2018-04-11",12433.16,12433.16,12433.16,12433.16,50000],["2018-04-12",12433.16,12433.16,12433.16,12433.16,0],["2018-04-13",10609.63,10609.63,10609.63,10609.63,100],["2018-04-16",10609.63,10609.63,10609.63,10609.63,0],["2018-04-17",10609.63,10609.63,10609.63,10609.63,0],["2018-04-18",10609.63,10609.63,10609.63,10609.63,0],["2018-04-19",12018.73,12018.73,12018.73,12018.73,100],["2018-04-20",10278.08,11272.74,10278.08,11272.74,18000],["2018-04-23",10443.86,10443.86,10443.86,10443.86,0],["2018-04-24",10443.86,10443.86,10443.86,10443.86,0],["2018-04-26",11935.84,11935.84,11935.84,11935.84,2000],["2018-04-27",11935.84,12433.16,11935.84,12433.16,2300],["2018-05-02",12018.73,12018.73,12018.73,12018.73,0],["2018-05-03",12018.73,12018.73,12018.73,12018.73,0],["2018-05-04",12018.73,12018.73,12018.73,12018.73,0],["2018-05-07",12018.73,12018.73,12018.73,12018.73,0],["2018-05-08",12018.73,12018.73,12018.73,12018.73,0],["2018-05-09",12018.73,12018.73,12018.73,12018.73,0],["2018-05-10",12018.73,12018.73,12018.73,12018.73,0],["2018-05-11",12018.73,12018.73,12018.73,12018.73,0],["2018-05-14",12018.73,12018.73,12018.73,12018.73,0],["2018-05-15",12433.16,12433.16,12433.16,12433.16,2000],["2018-05-16",12847.6,12847.6,12847.6,12847.6,2500],["2018-05-17",12847.6,12847.6,12847.6,12847.6,0],["2018-05-18",12847.6,12847.6,12847.6,12847.6,1500],["2018-05-21",12847.6,12847.6,11024.07,11024.07,1000],["2018-05-22",11189.85,12764.72,11189.85,12764.72,4300],["2018-05-23",9863.64,12101.61,9863.64,12101.61,7100],["2018-05-24",11604.29,11604.29,11604.29,11604.29,2000],["2018-05-25",11604.29,11604.29,11604.29,11604.29,0],["2018-05-28",11604.29,11604.29,11604.29,11604.29,98800],["2018-05-29",9946.53,9946.53,9946.53,9946.53,3200],["2018-05-30",9946.53,9946.53,9946.53,9946.53,0],["2018-05-31",9946.53,9946.53,9946.53,9946.53,0],["2018-06-01",9946.53,9946.53,9946.53,9946.53,0],["2018-06-04",9946.53,9946.53,9946.53,9946.53,0],["2018-06-05",9946.53,9946.53,9946.53,9946.53,0],["2018-06-06",8703.21,11438.51,8703.21,11438.51,3400],["2018-06-07",11770.06,11770.06,11770.06,11770.06,3000],["2018-06-08",11770.06,11770.06,11770.06,11770.06,100],["2018-06-11",11770.06,11770.06,11770.06,11770.06,0],["2018-06-12",11604.29,11604.29,11604.29,11604.29,2500],["2018-06-13",11604.29,11604.29,11604.29,11604.29,0],["2018-06-14",11770.06,11770.06,11770.06,11770.06,1000],["2018-06-15",11770.06,11770.06,11770.06,11770.06,0],["2018-06-18",11770.06,11770.06,11770.06,11770.06,4000],["2018-06-19",11770.06,11770.06,11770.06,11770.06,0],["2018-06-20",12267.39,12433.16,12267.39,12433.16,2000],["2018-06-21",12350.28,12350.28,12350.28,12350.28,0],["2018-06-22",12350.28,12350.28,12350.28,12350.28,0],["2018-06-25",12350.28,12350.28,12350.28,12350.28,0],["2018-06-26",12350.28,12350.28,12350.28,12350.28,0],["2018-06-27",12350.28,12350.28,12350.28,12350.28,0],["2018-06-28",12350.28,12350.28,12350.28,12350.28,0],["2018-06-29",12350.28,12350.28,12350.28,12350.28,0],["2018-07-02",12350.28,12350.28,12350.28,12350.28,0],["2018-07-03",12350.28,12350.28,12350.28,12350.28,0],["2018-07-04",12350.28,12350.28,12350.28,12350.28,0],["2018-07-05",12350.28,12350.28,12350.28,12350.28,0],["2018-07-06",12433.16,12433.16,12433.16,12433.16,4500],["2018-07-09",12433.16,12433.16,12433.16,12433.16,3400],["2018-07-10",12433.16,12433.16,12433.16,12433.16,2000],["2018-07-11",12433.16,12433.16,12433.16,12433.16,5000],["2018-07-12",12433.16,12433.16,12433.16,12433.16,0],["2018-07-13",12433.16,12433.16,12433.16,12433.16,0],["2018-07-16",12433.16,12433.16,12433.16,12433.16,3000],["2018-07-17",12433.16,12433.16,12433.16,12433.16,1000],["2018-07-18",12433.16,12433.16,12433.16,12433.16,0],["2018-07-19",12433.16,12433.16,12433.16,12433.16,0],["2018-07-20",12433.16,12433.16,12433.16,12433.16,0],["2018-07-23",12433.16,12433.16,12433.16,12433.16,1000],["2018-07-24",12433.16,12433.16,12433.16,12433.16,0],["2018-07-25",12433.16,12433.16,12433.16,12433.16,5000],["2018-07-26",12516.05,12516.05,12516.05,12516.05,5902],["2018-07-27",12516.05,12516.05,12516.05,12516.05,0],["2018-07-30",12516.05,12516.05,12516.05,12516.05,0],["2018-07-31",12516.05,12516.05,12516.05,12516.05,0],["2018-08-01",12516.05,12516.05,12516.05,12516.05,0],["2018-08-02",12516.05,12516.05,12516.05,12516.05,0],["2018-08-03",12516.05,12516.05,12516.05,12516.05,0],["2018-08-06",12433.16,12433.16,12433.16,12433.16,5000],["2018-08-07",12433.16,12433.16,12433.16,12433.16,0],["2018-08-08",12433.16,12433.16,12433.16,12433.16,0],["2018-08-09",12433.16,12433.16,12433.16,12433.16,0],["2018-08-10",12433.16,12433.16,12433.16,12433.16,0],["2018-08-13",12433.16,12433.16,12433.16,12433.16,0],["2018-08-14",12433.16,12433.16,12433.16,12433.16,0],["2018-08-15",12433.16,12433.16,12433.16,12433.16,0],["2018-08-16",12433.16,12433.16,12433.16,12433.16,0],["2018-08-17",12433.16,12433.16,12433.16,12433.16,0],["2018-08-20",12433.16,12433.16,12433.16,12433.16,0],["2018-08-21",12433.16,12433.16,12433.16,12433.16,3000],["2018-08-22",12433.16,12433.16,12433.16,12433.16,0],["2018-08-23",12433.16,12433.16,12433.16,12433.16,0],["2018-08-24",12433.16,12433.16,12433.16,12433.16,0],["2018-08-27",12433.16,12433.16,12433.16,12433.16,0],["2018-08-28",13096.27,13096.27,13096.27,13096.27,1200],["2018-08-29",13096.27,13096.27,13096.27,13096.27,0],["2018-08-30",13096.27,13096.27,13096.27,13096.27,2000],["2018-08-31",13096.27,13096.27,13096.27,13096.27,0],["2018-09-04",13096.27,13096.27,13096.27,13096.27,0],["2018-09-05",13096.27,13096.27,13096.27,13096.27,0],["2018-09-06",13096.27,13096.27,13096.27,13096.27,0],["2018-09-07",13096.27,13096.27,13096.27,13096.27,0],["2018-09-10",13096.27,13096.27,13096.27,13096.27,0],["2018-09-11",13096.27,13096.27,13096.27,13096.27,0],["2018-09-12",13096.27,13096.27,13096.27,13096.27,0],["2018-09-13",13096.27,13096.27,13096.27,13096.27,0],["2018-09-14",13096.27,13096.27,13096.27,13096.27,0],["2018-09-17",13096.27,13096.27,13096.27,13096.27,0],["2018-09-18",13096.27,13096.27,13096.27,13096.27,0],["2018-09-19",13096.27,13096.27,13096.27,13096.27,0],["2018-09-20",13096.27,13096.27,13096.27,13096.27,900],["2018-09-21",13096.27,13096.27,13096.27,13096.27,2000],["2018-09-24",13096.27,13096.27,13096.27,13096.27,0],["2018-09-25",13096.27,13096.27,13096.27,13096.27,0],["2018-09-26",13096.27,13096.27,13096.27,13096.27,0],["2018-09-27",13096.27,13096.27,13096.27,13096.27,0],["2018-09-28",13096.27,13096.27,13096.27,13096.27,0],["2018-10-01",13262.04,13262.04,13262.04,13262.04,1800],["2018-10-02",13262.04,13262.04,13262.04,13262.04,0],["2018-10-03",13262.04,13262.04,13262.04,13262.04,0],["2018-10-04",13262.04,13262.04,13262.04,13262.04,0],["2018-10-05",13262.04,13262.04,13262.04,13262.04,0],["2018-10-08",13262.04,13262.04,13262.04,13262.04,0],["2018-10-09",13262.04,13262.04,13262.04,13262.04,0],["2018-10-10",13262.04,13262.04,13262.04,13262.04,0],["2018-10-11",13262.04,13262.04,13262.04,13262.04,0],["2018-10-12",13262.04,13262.04,13262.04,13262.04,0],["2018-10-15",13262.04,13262.04,13262.04,13262.04,0],["2018-10-16",13262.04,13262.04,13262.04,13262.04,0],["2018-10-17",13262.04,13262.04,13262.04,13262.04,0],["2018-10-18",13262.04,13262.04,13262.04,13262.04,0],["2018-10-19",13262.04,13262.04,13262.04,13262.04,0],["2018-10-22",13262.04,13262.04,13262.04,13262.04,0],["2018-10-23",13262.04,13262.04,13262.04,13262.04,0],["2018-10-24",13262.04,13262.04,13262.04,13262.04,0],["2018-10-25",13262.04,13262.04,13262.04,13262.04,0],["2018-10-26",13262.04,13262.04,13262.04,13262.04,0],["2018-10-29",12135.2,12135.2,12135.2,12135.2,3600],["2018-10-30",12135.2,12135.2,12135.2,12135.2,16500],["2018-10-31",12135.2,12135.2,12135.2,12135.2,11800],["2018-11-01",12135.2,12135.2,12135.2,12135.2,0],["2018-11-02",12135.2,12135.2,12135.2,12135.2,0],["2018-11-05",12135.2,12135.2,12135.2,12135.2,0],["2018-11-06",12135.2,12135.2,12135.2,12135.2,0],["2018-11-07",12135.2,12135.2,12135.2,12135.2,0],["2018-11-08",12135.2,12135.2,12135.2,12135.2,0],["2018-11-09",12135.2,12135.2,12135.2,12135.2,0],["2018-11-12",12135.2,12135.2,12135.2,12135.2,12000],["2018-11-13",10314.92,10314.92,10314.92,10314.92,8000],["2018-11-14",10314.92,10314.92,10314.92,10314.92,0],["2018-11-15",10314.92,10314.92,10314.92,10314.92,0],["2018-11-16",11788.48,11788.48,11788.48,11788.48,100],["2018-11-19",13522.08,13522.08,13522.08,13522.08,100],["2018-11-20",13002.0,13002.0,13002.0,13002.0,1000],["2018-11-21",13002.0,13002.0,13002.0,13002.0,0],["2018-11-22",13002.0,13002.0,13002.0,13002.0,0],["2018-11-23",13002.0,13002.0,13002.0,13002.0,0],["2018-11-26",13002.0,13002.0,13002.0,13002.0,0],["2018-11-27",13002.0,13002.0,13002.0,13002.0,0],["2018-11-28",13002.0,13002.0,13002.0,13002.0,0],["2018-11-29",13002.0,13002.0,13002.0,13002.0,0],["2018-11-30",13002.0,13002.0,13002.0,13002.0,0],["2018-12-03",13002.0,13002.0,13002.0,13002.0,0],["2018-12-04",13002.0,13002.0,13002.0,13002.0,0],["2018-12-05",13002.0,13002.0,13002.0,13002.0,0],["2018-12-06",13002.0,13002.0,13002.0,13002.0,6000],["2018-12-07",13002.0,13002.0,13002.0,13002.0,0],["2018-12-10",13002.0,13002.0,13002.0,13002.0,0],["2018-12-11",13002.0,13002.0,13002.0,13002.0,0],["2018-12-12",13002.0,13002.0,13002.0,13002.0,0],["2018-12-13",13002.0,13002.0,13002.0,13002.0,0],["2018-12-14",13002.0,13002.0,13002.0,13002.0,0],["2018-12-17",13002.0,13002.0,13002.0,13002.0,0],["2018-12-18",13002.0,13002.0,13002.0,13002.0,0],["2018-12-19",13002.0,13002.0,13002.0,13002.0,0],["2018-12-20",13002.0,13002.0,13002.0,13002.0,0],["2018-12-21",13002.0,13002.0,13002.0,13002.0,0],["2018-12-24",13002.0,13002.0,13002.0,13002.0,0],["2018-12-25",13002.0,13002.0,13002.0,13002.0,50000],["2018-12-26",13002.0,13002.0,13002.0,13002.0,0],["2018-12-27",13002.0,13002.0,13002.0,13002.0,0],["2018-12-28",13002.0,13002.0,13002.0,13002.0,0],["2019-01-02",13002.0,13002.0,13002.0,13002.0,0],["2019-01-03",13002.0,13002.0,13002.0,13002.0,0],["2019-01-04",13002.0,13002.0,13002.0,13002.0,0],["2019-01-07",13002.0,13002.0,13002.0,13002.0,0],["2019-01-08",13002.0,13002.0,13002.0,13002.0,0],["2019-01-09",13002.0,13002.0,13002.0,13002.0,0],["2019-01-10",13002.0,13002.0,13002.0,13002.0,0],["2019-01-11",13002.0,13002.0,13002.0,13002.0,2635],["2019-01-14",13002.0,13002.0,13002.0,13002.0,1307],["2019-01-15",13002.0,13002.0,13002.0,13002.0,0],["2019-01-16",13002.0,13002.0,13002.0,13002.0,0],["2019-01-17",13002.0,13002.0,13002.0,13002.0,0],["2019-01-18",13002.0,13002.0,13002.0,13002.0,0],["2019-01-21",13002.0,13002.0,13002.0,13002.0,0],["2019-01-22",13002.0,13002.0,13002.0,13002.0,0],["2019-01-23",13002.0,13002.0,13002.0,13002.0,0],["2019-01-24",13002.0,13002.0,13002.0,13002.0,0],["2019-01-25",13002.0,13002.0,13002.0,13002.0,0],["2019-01-28",13002.0,13002.0,13002.0,13002.0,0],["2019-01-29",13002.0,13002.0,13002.0,13002.0,0],["2019-01-30",13002.0,13002.0,13002.0,13002.0,0],["2019-01-31",13002.0,13002.0,13002.0,13002.0,0],["2019-02-01",13002.0,13002.0,13002.0,13002.0,0],["2019-02-11",13002.0,13002.0,13002.0,13002.0,0],["2019-02-12",13002.0,13002.0,13002.0,13002.0,0],["2019-02-13",13002.0,13002.0,13002.0,13002.0,0],["2019-02-14",13002.0,13002.0,13002.0,13002.0,0],["2019-02-15",13002.0,13002.0,13002.0,13002.0,0],["2019-02-18",13002.0,13002.0,13002.0,13002.0,0],["2019-02-19",13002.0,13002.0,13002.0,13002.0,0],["2019-02-20",13002.0,13002.0,13002.0,13002.0,0],["2019-02-21",13002.0,13002.0,13002.0,13002.0,0],["2019-02-22",13002.0,13002.0,13002.0,13002.0,0],["2019-02-25",13002.0,13002.0,13002.0,13002.0,0],["2019-02-26",13002.0,13002.0,13002.0,13002.0,0],["2019-02-27",13002.0,13002.0,13002.0,13002.0,0],["2019-02-28",13868.8,13868.8,13868.8,13868.8,200],["2019-03-01",13868.8,13868.8,13868.8,13868.8,0],["2019-03-04",13868.8,13868.8,13868.8,13868.8,0],["2019-03-05",13868.8,13868.8,13868.8,13868.8,0],["2019-03-06",13868.8,13868.8,13868.8,13868.8,0],["2019-03-07",13868.8,13868.8,13868.8,13868.8,0],["2019-03-08",13868.8,13868.8,13868.8,13868.8,0],["2019-03-11",11788.48,11788.48,11788.48,11788.48,3600],["2019-03-12",13522.08,13522.08,13522.08,13522.08,100],["2019-03-13",14302.2,14388.88,14302.2,14388.88,9000],["2019-03-14",14735.6,16382.52,14302.2,14302.2,16500],["2019-03-15",14562.24,14562.24,14562.24,14562.24,0],["2019-03-18",15169.0,16295.84,15169.0,15602.4,17000],["2019-03-19",15602.4,16035.8,15602.4,16035.8,11500],["2019-03-20",17336.0,17336.0,17336.0,17336.0,500],["2019-03-21",17336.0,17336.0,17336.0,17336.0,0],["2019-03-22",17336.0,17336.0,17336.0,17336.0,0],["2019-03-25",19069.6,19069.6,19069.6,19069.6,500],["2019-03-26",20803.2,20803.2,20803.2,20803.2,3900],["2019-03-27",20803.2,20803.2,20803.2,20803.2,0],["2019-03-28",20803.2,20803.2,20803.2,20803.2,0],["2019-03-29",20803.2,20803.2,20803.2,20803.2,0],["2019-04-01",20803.2,20803.2,20803.2,20803.2,0],["2019-04-02",20803.2,20803.2,20803.2,20803.2,0],["2019-04-03",20803.2,20803.2,20803.2,20803.2,0],["2019-04-04",20803.2,20803.2,20803.2,20803.2,0],["2019-04-05",20803.2,20803.2,20803.2,20803.2,0],["2019-04-08",20803.2,20803.2,20803.2,20803.2,0],["2019-04-09",20803.2,20803.2,20803.2,20803.2,0],["2019-04-10",17682.72,17682.72,17682.72,17682.72,1500],["2019-04-11",17682.72,17682.72,17682.72,17682.72,0],["2019-04-12",17682.72,17682.72,17682.72,17682.72,0],["2019-04-16",17682.72,17682.72,17682.72,17682.72,0],["2019-04-17",16902.6,16902.6,16902.6,16902.6,8800],["2019-04-18",16902.6,16902.6,16902.6,16902.6,0],["2019-04-19",16902.6,16902.6,16902.6,16902.6,0],["2019-04-22",16902.6,16902.6,16902.6,16902.6,0],["2019-04-23",16902.6,16902.6,16902.6,16902.6,0],["2019-04-24",16902.6,16902.6,16902.6,16902.6,0],["2019-04-25",16902.6,16902.6,16902.6,16902.6,0],["2019-04-26",16902.6,16902.6,16902.6,16902.6,0],["2019-05-02",16902.6,16902.6,16902.6,16902.6,0],["2019-05-03",16902.6,16902.6,16902.6,16902.6,0],["2019-05-06",16902.6,16902.6,16902.6,16902.6,0],["2019-05-07",16902.6,16902.6,16902.6,16902.6,0],["2019-05-08",16902.6,16902.6,16902.6,16902.6,1200],["2019-05-09",16902.6,16902.6,16902.6,16902.6,0],["2019-05-10",16902.6,16902.6,16902.6,16902.6,0],["2019-05-13",16902.6,16902.6,16902.6,16902.6,0],["2019-05-14",16902.6,16902.6,16902.6,16902.6,0],["2019-05-15",16902.6,16902.6,16902.6,16902.6,0],["2019-05-16",16902.6,16902.6,16902.6,16902.6,0],["2019-05-17",16902.6,16902.6,16902.6,16902.6,0],["2019-05-20",16902.6,16902.6,16902.6,16902.6,0],["2019-05-21",16902.6,16902.6,16902.6,16902.6,0],["2019-05-22",16902.6,16902.6,16902.6,16902.6,0],["2019-05-23",16902.6,16902.6,16902.6,16902.6,0],["2019-05-24",16902.6,16902.6,16902.6,16902.6,0],["2019-05-27",16902.6,16902.6,16902.6,16902.6,0],["2019-05-28",16902.6,16902.6,16902.6,16902.6,0],["2019-05-29",16902.6,16902.6,16902.6,16902.6,0],["2019-05-30",16902.6,16902.6,16902.6,16902.6,0],["2019-05-31",16902.6,16902.6,16902.6,16902.6,0],["2019-06-03",16902.6,16902.6,16902.6,16902.6,0],["2019-06-04",14388.88,14388.88,14388.88,14388.88,300],["2019-06-05",14388.88,14388.88,14388.88,14388.88,0],["2019-06-06",14388.88,14388.88,14388.88,14388.88,0],["2019-06-07",14388.88,14388.88,14388.88,14388.88,0],["2019-06-10",14388.88,14388.88,14388.88,14388.88,0],["2019-06-11",14388.88,14388.88,14388.88,14388.88,0],["2019-06-12",14388.88,14388.88,14388.88,14388.88,0],["2019-06-13",14388.88,14388.88,14388.88,14388.88,0],["2019-06-14",14388.88,14388.88,14388.88,14388.88,0],["2019-06-17",14388.88,14388.88,14388.88,14388.88,0],["2019-06-18",14388.88,14388.88,14388.88,14388.88,5083],["2019-06-19",14388.88,14388.88,14388.88,14388.88,0],["2019-06-20",14388.88,14388.88,14388.88,14388.88,0],["2019-06-21",14388.88,14388.88,14388.88,14388.88,0],["2019-06-24",14388.88,14388.88,14388.88,14388.88,0],["2019-06-25",14388.88,14388.88,14388.88,14388.88,0],["2019-06-26",14388.88,14388.88,14388.88,14388.88,0],["2019-06-27",14388.88,14388.88,14388.88,14388.88,0],["2019-06-28",14388.88,14388.88,14388.88,14388.88,0],["2019-07-01",14388.88,14388.88,14388.88,14388.88,0],["2019-07-02",14388.88,14388.88,14388.88,14388.88,0],["2019-07-03",14388.88,14388.88,14388.88,14388.88,0],["2019-07-04",14388.88,14388.88,14388.88,14388.88,0],["2019-07-05",14388.88,14388.88,14388.88,14388.88,0],["2019-07-08",14388.88,14388.88,14388.88,14388.88,0],["2019-07-09",14388.88,14388.88,14388.88,14388.88,0],["2019-07-10",14388.88,14388.88,14388.88,14388.88,0],["2019-07-11",14388.88,14388.88,14388.88,14388.88,0],["2019-07-12",14388.88,14388.88,14388.88,14388.88,0],["2019-07-15",14388.88,14388.88,14388.88,14388.88,1100],["2019-07-16",14388.88,14388.88,14388.88,14388.88,0],["2019-07-17",14388.88,14388.88,14388.88,14388.88,0],["2019-07-18",14735.6,14735.6,14735.6,14735.6,10000],["2019-07-19",14735.6,14735.6,14735.6,14735.6,3481],["2019-07-22",14735.6,14735.6,14735.6,14735.6,0],["2019-07-23",14735.6,14735.6,14735.6,14735.6,0],["2019-07-24",14735.6,14735.6,14735.6,14735.6,0],["2019-07-25",14735.6,14735.6,14735.6,14735.6,0],["2019-07-26",14735.6,14735.6,14735.6,14735.6,0],["2019-07-29",14735.6,14735.6,14735.6,14735.6,0],["2019-07-30",14735.6,14735.6,14735.6,14735.6,0],["2019-07-31",14735.6,14735.6,14735.6,14735.6,0],["2019-08-01",14735.6,14735.6,14735.6,14735.6,0],["2019-08-02",14735.6,14735.6,14735.6,14735.6,0],["2019-08-05",14735.6,14735.6,14735.6,14735.6,0],["2019-08-06",14735.6,14735.6,14735.6,14735.6,0],["2019-08-07",14735.6,14735.6,14735.6,14735.6,0],["2019-08-08",14735.6,14735.6,14735.6,14735.6,0],["2019-08-09",14735.6,14735.6,14735.6,14735.6,0],["2019-08-12",14735.6,14735.6,14735.6,14735.6,0],["2019-08-13",14735.6,14735.6,14735.6,14735.6,0],["2019-08-14",14735.6,14735.6,14302.2,14302.2,6800],["2019-08-15",14735.6,14735.6,14735.6,14735.6,0],["2019-08-16",14735.6,14735.6,14735.6,14735.6,0],["2019-08-19",14735.6,14735.6,14735.6,14735.6,0],["2019-08-20",14735.6,14735.6,14735.6,14735.6,0],["2019-08-21",14735.6,14735.6,14735.6,14735.6,0],["2019-08-22",14735.6,14735.6,14735.6,14735.6,0],["2019-08-23",14735.6,14735.6,14735.6,14735.6,0],["2019-08-26",14735.6,14735.6,14735.6,14735.6,0],["2019-08-27",14735.6,14735.6,14735.6,14735.6,0],["2019-08-28",14735.6,14735.6,14735.6,14735.6,0],["2019-08-29",14735.6,14735.6,14735.6,14735.6,0],["2019-08-30",14735.6,14735.6,14735.6,14735.6,0],["2019-09-03",13522.08,14735.6,13522.08,14735.6,400],["2019-09-04",13002.0,13002.0,13002.0,13002.0,100],["2019-09-05",12135.2,12135.2,12135.2,12135.2,100],["2019-09-06",12135.2,12135.2,12135.2,12135.2,0],["2019-09-09",12135.2,12135.2,12135.2,12135.2,0],["2019-09-10",12135.2,12135.2,12135.2,12135.2,0],["2019-09-11",12135.2,12135.2,12135.2,12135.2,0],["2019-09-12",12135.2,12135.2,12135.2,12135.2,0],["2019-09-13",12135.2,12135.2,12135.2,12135.2,0],["2019-09-16",12135.2,12135.2,12135.2,12135.2,0],["2019-09-17",13955.48,13955.48,13955.48,13955.48,100],["2019-09-18",15602.4,15602.4,12655.28,12655.28,200],["2019-09-19",14128.84,14128.84,14128.84,14128.84,0],["2019-09-20",16209.16,16209.16,16209.16,16209.16,800],["2019-09-23",18636.2,18636.2,18636.2,18636.2,400],["2019-09-24",18636.2,18636.2,18636.2,18636.2,0],["2019-09-25",18636.2,18636.2,18636.2,18636.2,0],["2019-09-26",19936.4,20803.2,16209.16,20803.2,1600],["2019-09-27",22715.91,22905.21,17604.83,17983.43,4000],["2019-09-30",17699.48,17699.48,17699.48,17699.48,600],["2019-10-01",15143.94,19876.43,15143.94,16279.74,2500],["2019-10-02",18929.93,19876.43,17510.18,19876.43,5000],["2019-10-03",17983.43,17983.43,17983.43,17983.43,100],["2019-10-04",15522.54,20633.62,15522.54,20633.62,5500],["2019-10-07",17415.53,17415.53,17415.53,17415.53,1000],["2019-10-08",19119.23,19119.23,19119.23,19119.23,500],["2019-10-09",16752.99,19403.18,16752.99,19403.18,2800],["2019-10-10",17604.83,17604.83,17604.83,17604.83,800],["2019-10-11",15995.79,15995.79,15995.79,15995.79,400],["2019-10-14",15995.79,15995.79,15995.79,15995.79,0],["2019-10-15",15995.79,15995.79,15995.79,15995.79,0],["2019-10-16",15995.79,15995.79,15995.79,15995.79,0],["2019-10-17",16563.69,16563.69,16563.69,16563.69,200],["2019-10-18",19024.58,19024.58,19024.58,19024.58,2000],["2019-10-21",19024.58,19024.58,19024.58,19024.58,0],["2019-10-22",19024.58,19024.58,19024.58,19024.58,0],["2019-10-23",19024.58,19024.58,19024.58,19024.58,0],["2019-10-24",19024.58,19024.58,19024.58,19024.58,0],["2019-10-25",19024.58,19024.58,19024.58,19024.58,0],["2019-10-28",17320.88,17320.88,17320.88,17320.88,500],["2019-10-29",17320.88,17320.88,17320.88,17320.88,0],["2019-10-30",16563.69,16563.69,16563.69,16563.69,500],["2019-10-31",16563.69,16563.69,16563.69,16563.69,0],["2019-11-01",17036.94,19024.58,17036.94,19024.58,6000],["2019-11-04",17226.24,17226.24,17226.24,17226.24,600],["2019-11-05",17226.24,17226.24,17226.24,17226.24,0],["2019-11-06",17226.24,17226.24,17226.24,17226.24,0],["2019-11-07",17226.24,17226.24,17226.24,17226.24,0],["2019-11-08",17226.24,17226.24,17226.24,17226.24,0],["2019-11-11",17226.24,17226.24,17226.24,17226.24,0],["2019-11-12",17226.24,17226.24,17226.24,17226.24,0],["2019-11-13",16563.69,16563.69,16563.69,16563.69,200],["2019-11-14",16563.69,16563.69,16563.69,16563.69,0],["2019-11-15",18929.93,19024.58,18929.93,19024.58,1600],["2019-11-18",16847.64,16847.64,16847.64,16847.64,400],["2019-11-19",16847.64,16847.64,16847.64,16847.64,0],["2019-11-20",16847.64,16847.64,16847.64,16847.64,0],["2019-11-21",19213.88,19308.53,18929.93,18929.93,5600],["2019-11-22",19213.88,19213.88,19213.88,19213.88,20000],["2019-11-25",21296.17,21296.17,17131.59,17131.59,300],["2019-11-26",17320.88,17320.88,17226.24,17226.24,2500],["2019-11-27",17226.24,17226.24,17226.24,17226.24,0],["2019-11-28",17226.24,17226.24,17226.24,17226.24,0],["2019-11-29",19687.13,19781.78,19687.13,19781.78,4200],["2019-12-02",19781.78,20349.67,19781.78,20349.67,3000],["2019-12-03",20822.92,20822.92,20822.92,20822.92,4500],["2019-12-04",20822.92,20822.92,20822.92,20822.92,0],["2019-12-05",20822.92,20822.92,20822.92,20822.92,2000],["2019-12-06",20822.92,20822.92,20822.92,20822.92,0],["2019-12-09",20822.92,20822.92,20822.92,20822.92,0],["2019-12-10",20822.92,20822.92,20822.92,20822.92,4500],["2019-12-11",20822.92,20822.92,20822.92,20822.92,5000],["2019-12-12",20822.92,20822.92,20822.92,20822.92,0],["2019-12-13",18078.08,18078.08,18078.08,18078.08,500],["2019-12-16",18929.93,18929.93,18929.93,18929.93,500],["2019-12-17",18929.93,18929.93,18929.93,18929.93,0],["2019-12-18",19876.43,20917.57,19876.43,20822.92,14900],["2019-12-19",20822.92,20822.92,20822.92,20822.92,7000],["2019-12-20",20822.92,21106.87,20822.92,21106.87,21900],["2019-12-23",21012.22,21769.42,21012.22,21769.42,2100],["2019-12-24",20822.92,20917.57,20822.92,20917.57,18039],["2019-12-25",20822.92,20917.57,20822.92,20917.57,4600],["2019-12-26",20917.57,20917.57,18929.93,18929.93,6600],["2019-12-27",20822.92,20822.92,20822.92,20822.92,8900],["2019-12-30",20633.62,20633.62,20633.62,20633.62,1000],["2019-12-31",20633.62,20633.62,20633.62,20633.62,0],["2020-01-02",18929.93,18929.93,18456.68,18456.68,1000],["2020-01-03",18645.98,18645.98,18456.68,18456.68,2500],["2020-01-06",17226.24,17983.43,17226.24,17983.43,3200],["2020-01-07",18456.68,18456.68,17983.43,17983.43,8600],["2020-01-08",18078.08,18078.08,18078.08,18078.08,0],["2020-01-09",17983.43,20728.27,17983.43,20728.27,34000],["2020-01-10",20822.92,21769.42,20822.92,21769.42,25000],["2020-01-13",21390.82,22242.67,21390.82,22242.67,46700],["2020-01-14",22242.67,25460.75,22242.67,25460.75,55100],["2020-01-15",26312.6,26691.2,26312.6,26501.9,14500],["2020-01-16",26501.9,26501.9,26407.25,26407.25,300],["2020-01-17",22715.91,29341.39,22715.91,29341.39,4700],["2020-01-20",20349.67,21769.42,20349.67,21769.42,2300],["2020-01-21",21674.77,21674.77,21674.77,21674.77,0],["2020-01-22",21674.77,21674.77,21674.77,21674.77,0],["2020-01-30",21674.77,21674.77,21674.77,21674.77,0],["2020-01-31",21674.77,21674.77,21674.77,21674.77,0],["2020-02-03",18929.93,18929.93,18929.93,18929.93,100],["2020-02-04",18929.93,18929.93,18929.93,18929.93,0],["2020-02-05",16847.64,16847.64,16847.64,16847.64,100],["2020-02-06",19308.53,19308.53,19308.53,19308.53,3000],["2020-02-07",19308.53,19308.53,18172.73,18172.73,2100],["2020-02-10",20822.92,20822.92,20822.92,20822.92,1000],["2020-02-11",18456.68,18456.68,18362.03,18362.03,2000],["2020-02-12",18362.03,18362.03,18362.03,18362.03,0],["2020-02-13",18929.93,18929.93,18929.93,18929.93,1100],["2020-02-14",16847.64,16847.64,16847.64,16847.64,100],["2020-02-17",18835.28,19308.53,18835.28,19308.53,10200],["2020-02-18",19308.53,19308.53,19308.53,19308.53,0],["2020-02-19",20728.27,20728.27,20728.27,20728.27,100],["2020-02-20",20728.27,20728.27,20728.27,20728.27,0],["2020-02-21",18078.08,18456.68,18078.08,18456.68,1100],["2020-02-24",18078.08,18078.08,18078.08,18078.08,0],["2020-02-25",18078.08,18078.08,18078.08,18078.08,0],["2020-02-26",18362.03,18456.68,18362.03,18456.68,2600],["2020-02-27",18362.03,18362.03,18362.03,18362.03,0],["2020-02-28",18362.03,18362.03,18362.03,18362.03,0],["2020-03-02",18362.03,18362.03,18362.03,18362.03,0],["2020-03-03",18456.68,18456.68,18456.68,18456.68,4900],["2020-03-04",18456.68,18456.68,18456.68,18456.68,500],["2020-03-05",18456.68,18456.68,18456.68,18456.68,0],["2020-03-06",19308.53,19308.53,19308.53,19308.53,100],["2020-03-09",16658.34,16752.99,16658.34,16658.34,2000],["2020-03-10",18267.38,18267.38,18267.38,18267.38,100],["2020-03-11",19213.88,19213.88,19213.88,19213.88,100],["2020-03-12",19213.88,19213.88,19213.88,19213.88,0],["2020-03-13",18362.03,18362.03,18362.03,18362.03,3900],["2020-03-16",18362.03,18362.03,18362.03,18362.03,5000],["2020-03-17",18362.03,18362.03,18362.03,18362.03,0],["2020-03-18",18362.03,18362.03,18362.03,18362.03,0],["2020-03-19",15901.14,15901.14,15901.14,15901.14,100],["2020-03-20",13818.85,13818.85,13818.85,13818.85,100],["2020-03-23",13818.85,13818.85,13818.85,13818.85,0],["2020-03-24",13818.85,13818.85,13818.85,13818.85,0],["2020-03-25",15806.49,15806.49,15806.49,15806.49,1000],["2020-03-26",18172.73,18172.73,18172.73,18172.73,100],["2020-03-27",20255.02,20255.02,20255.02,20255.02,100],["2020-03-30",20255.02,20255.02,20255.02,20255.02,0],["2020-03-31",20255.02,20255.02,20255.02,20255.02,0],["2020-04-01",20255.02,20255.02,20255.02,20255.02,0],["2020-04-03",17983.43,17983.43,17983.43,17983.43,500],["2020-04-06",17983.43,17983.43,17983.43,17983.43,500],["2020-04-07",20538.97,20538.97,17983.43,17983.43,200],["2020-04-08",19308.53,19308.53,19308.53,19308.53,0],["2020-04-09",18362.03,18456.68,18362.03,18456.68,1300],["2020-04-10",17036.94,17036.94,16563.69,16563.69,2000],["2020-04-13",16563.69,16563.69,16563.69,16563.69,1000],["2020-04-14",16563.69,16563.69,16563.69,16563.69,0],["2020-04-15",18172.73,18362.03,18172.73,18362.03,200],["2020-04-16",20255.02,20255.02,20255.02,20255.02,100],["2020-04-17",18929.93,18929.93,18929.93,18929.93,6000],["2020-04-20",18929.93,18929.93,18929.93,18929.93,0],["2020-04-21",20822.92,20822.92,20822.92,20822.92,100],["2020-04-22",20822.92,20822.92,20822.92,20822.92,0],["2020-04-23",18456.68,18456.68,18362.03,18456.68,6000],["2020-04-24",18456.68,18456.68,18456.68,18456.68,0],["2020-04-27",16752.99,16752.99,16752.99,16752.99,100],["2020-04-28",16752.99,16752.99,16752.99,16752.99,0],["2020-04-29",19213.88,19213.88,16752.99,17036.94,900],["2020-05-04",17983.43,17983.43,17983.43,17983.43,0],["2020-05-05",16279.74,16279.74,16279.74,16279.74,100],["2020-05-06",16279.74,16279.74,16279.74,16279.74,0],["2020-05-07",17036.94,17036.94,17036.94,17036.94,700],["2020-05-08",18267.38,18362.03,17510.18,17510.18,2300],["2020-05-11",18078.08,18078.08,18078.08,18078.08,1000],["2020-05-12",18078.08,18078.08,18078.08,18078.08,0],["2020-05-13",18078.08,18172.73,18078.08,18172.73,2700],["2020-05-14",18172.73,18172.73,18172.73,18172.73,0],["2020-05-15",18172.73,18172.73,18172.73,18172.73,0],["2020-05-18",18172.73,18172.73,18172.73,18172.73,0],["2020-05-19",18172.73,18172.73,18172.73,18172.73,0],["2020-05-20",18172.73,18172.73,18172.73,18172.73,0],["2020-05-21",20822.92,20822.92,18456.68,18456.68,2200],["2020-05-22",20349.67,20349.67,20349.67,20349.67,100],["2020-05-25",18929.93,18929.93,18929.93,18929.93,500],["2020-05-26",18929.93,18929.93,18929.93,18929.93,0],["2020-05-27",18929.93,18929.93,18929.93,18929.93,1300],["2020-05-28",18929.93,18929.93,18929.93,18929.93,0],["2020-05-29",18929.93,18929.93,18929.93,18929.93,0],["2020-06-01",18929.93,18929.93,18929.93,18929.93,0],["2020-06-02",16658.34,16752.99,16658.34,16752.99,5000],["2020-06-03",16752.99,16752.99,16752.99,16752.99,0],["2020-06-04",19213.88,19213.88,19213.88,19213.88,4400],["2020-06-05",19213.88,19213.88,19213.88,19213.88,0],["2020-06-08",18740.63,18835.28,17983.43,18456.68,4500],["2020-06-09",18645.98,18645.98,18645.98,18645.98,0],["2020-06-10",18645.98,18645.98,18645.98,18645.98,0],["2020-06-11",18645.98,18645.98,18645.98,18645.98,1600],["2020-06-12",18645.98,18645.98,18645.98,18645.98,0],["2020-06-15",18645.98,18645.98,18645.98,18645.98,0],["2020-06-16",17983.43,17983.43,17983.43,17983.43,3000],["2020-06-17",17983.43,17983.43,17983.43,17983.43,0],["2020-06-18",17983.43,17983.43,17983.43,17983.43,3000],["2020-06-19",18456.68,18456.68,18456.68,18456.68,2000],["2020-06-22",18456.68,18456.68,18456.68,18456.68,0],["2020-06-23",18456.68,18456.68,18456.68,18456.68,0],["2020-06-24",18456.68,18456.68,18456.68,18456.68,0],["2020-06-25",18456.68,18456.68,18456.68,18456.68,0],["2020-06-26",18456.68,18456.68,18456.68,18456.68,0],["2020-06-29",18456.68,18456.68,18456.68,18456.68,0],["2020-06-30",18456.68,18456.68,18456.68,18456.68,0],["2020-07-01",18456.68,18456.68,18456.68,18456.68,0],["2020-07-02",18456.68,18456.68,18456.68,18456.68,0],["2020-07-03",18456.68,18456.68,18456.68,18456.68,0],["2020-07-06",17983.43,18456.68,17983.43,18456.68,4500],["2020-07-07",18172.73,18172.73,18172.73,18172.73,0],["2020-07-08",18929.93,18929.93,18929.93,18929.93,900],["2020-07-09",18929.93,18929.93,18929.93,18929.93,1100],["2020-07-10",18929.93,18929.93,18929.93,18929.93,1000],["2020-07-13",18929.93,18929.93,18929.93,18929.93,0],["2020-07-14",18929.93,18929.93,18929.93,18929.93,0],["2020-07-15",18929.93,18929.93,18929.93,18929.93,0],["2020-07-16",18929.93,18929.93,18929.93,18929.93,0],["2020-07-17",18929.93,18929.93,18929.93,18929.93,0],["2020-07-20",18929.93,18929.93,18929.93,18929.93,0],["2020-07-21",18929.93,18929.93,18929.93,18929.93,0],["2020-07-22",18929.93,18929.93,18929.93,18929.93,0],["2020-07-23",18929.93,18929.93,18929.93,18929.93,0],["2020-07-24",18929.93,18929.93,18929.93,18929.93,0],["2020-07-27",18929.93,18929.93,18929.93,18929.93,0],["2020-07-28",18929.93,18929.93,18929.93,18929.93,0],["2020-07-29",18929.93,18929.93,18929.93,18929.93,0],["2020-07-30",18929.93,18929.93,18929.93,18929.93,0],["2020-07-31",18929.93,18929.93,18929.93,18929.93,0],["2020-08-03",18929.93,18929.93,18929.93,18929.93,0],["2020-08-04",17983.43,17983.43,17983.43,17983.43,3000],["2020-08-05",17983.43,17983.43,17983.43,17983.43,300],["2020-08-06",17983.43,17983.43,17983.43,17983.43,0],["2020-08-07",17983.43,17983.43,17983.43,17983.43,0],["2020-08-10",17983.43,17983.43,17983.43,17983.43,0],["2020-08-11",17983.43,17983.43,17983.43,17983.43,1800],["2020-08-12",17983.43,17983.43,17983.43,17983.43,200],["2020-08-13",17983.43,17983.43,17983.43,17983.43,1000],["2020-08-14",18929.93,18929.93,18929.93,18929.93,2900],["2020-08-17",18929.93,18929.93,18929.93,18929.93,0],["2020-08-18",19024.58,19024.58,19024.58,19024.58,10000],["2020-08-19",19213.88,20822.92,19213.88,20822.92,97300],["2020-08-20",20822.92,20822.92,20349.67,20349.67,22300],["2020-08-21",21296.17,21296.17,20633.62,20822.92,5200],["2020-08-24",21106.87,22715.91,21106.87,22715.91,26800],["2020-08-25",22999.86,24230.31,22999.86,23662.41,56400],["2020-08-26",23662.41,23662.41,22715.91,22715.91,3000],["2020-08-27",21296.17,21296.17,21296.17,21296.17,1500],["2020-08-28",23662.41,23662.41,21769.42,22242.67,5600],["2020-08-31",21769.42,21769.42,20822.92,20822.92,3400],["2020-09-01",22242.67,22242.67,22242.67,22242.67,2000],["2020-09-03",21769.42,21769.42,21769.42,21769.42,3400],["2020-09-04",21769.42,21769.42,21769.42,21769.42,5500],["2020-09-07",21769.42,22715.91,21769.42,22715.91,11400],["2020-09-08",22242.67,22242.67,22242.67,22242.67,200],["2020-09-09",22242.67,22715.91,22242.67,22715.91,10800],["2020-09-10",24135.66,24514.26,24041.01,24041.01,23100],["2020-09-11",24041.01,24041.01,23662.41,23662.41,2000],["2020-09-14",25176.81,25176.81,25176.81,25176.81,100],["2020-09-15",23662.41,23662.41,23662.41,23662.41,2000],["2020-09-16",23662.41,23946.36,23662.41,23946.36,2400],["2020-09-17",23662.41,23662.41,23662.41,23662.41,500],["2020-09-18",23662.41,23662.41,23662.41,23662.41,1300],["2020-09-21",23662.41,23662.41,23662.41,23662.41,4400],["2020-09-22",23662.41,23662.41,23662.41,23662.41,0],["2020-09-23",23662.41,23662.41,23662.41,23662.41,0],["2020-09-24",23662.41,23662.41,23662.41,23662.41,0],["2020-09-25",25082.16,25082.16,25082.16,25082.16,100],["2020-09-28",21864.07,22715.91,21864.07,22715.91,700],["2020-09-29",23662.41,23662.41,23662.41,23662.41,100],["2020-09-30",21769.42,22242.67,21769.42,22242.67,3900],["2020-10-01",23094.51,23094.51,23094.51,23094.51,100],["2020-10-02",22715.91,22715.91,22715.91,22715.91,100],["2020-10-05",23567.76,23567.76,23567.76,23567.76,100],["2020-10-06",25082.16,25082.16,25082.16,25082.16,100],["2020-10-07",22715.91,22715.91,22715.91,22715.91,700],["2020-10-08",23662.41,23662.41,23662.41,23662.41,100],["2020-10-09",23851.71,23851.71,23662.41,23662.41,2600],["2020-10-12",22715.91,22715.91,22715.91,22715.91,1300],["2020-10-13",23567.76,23567.76,23567.76,23567.76,100],["2020-10-14",23662.41,23662.41,23662.41,23662.41,100],["2020-10-15",23662.41,23662.41,23662.41,23662.41,0],["2020-10-16",21769.42,21769.42,21769.42,21769.42,5000],["2020-10-19",22621.26,22621.26,22526.62,22526.62,1400],["2020-10-20",23189.16,23189.16,23189.16,23189.16,100],["2020-10-21",23189.16,23189.16,23189.16,23189.16,0],["2020-10-22",23189.16,23189.16,23189.16,23189.16,0],["2020-10-23",20444.32,23094.51,19971.07,23094.51,6400],["2020-10-26",20822.92,20822.92,20822.92,20822.92,1000],["2020-10-27",21296.17,21769.42,21296.17,21769.42,1100],["2020-10-28",21769.42,21769.42,21769.42,21769.42,3300],["2020-10-29",21769.42,21769.42,21769.42,21769.42,0],["2020-10-30",22999.86,22999.86,21769.42,21769.42,3700],["2020-11-02",21769.42,21769.42,21769.42,21769.42,0],["2020-11-03",23094.51,23094.51,23094.51,23094.51,100],["2020-11-04",23094.51,23094.51,23094.51,23094.51,0],["2020-11-05",23094.51,23094.51,23094.51,23094.51,0],["2020-11-06",23094.51,23094.51,23094.51,23094.51,0],["2020-11-09",23946.36,23946.36,23946.36,23946.36,100],["2020-11-10",23946.36,23946.36,23946.36,23946.36,0],["2020-11-11",23946.36,23946.36,23946.36,23946.36,0],["2020-11-12",23946.36,23946.36,23946.36,23946.36,0],["2020-11-13",27353.75,27353.75,27353.75,27353.75,100],["2020-11-16",27353.75,27353.75,27353.75,27353.75,0],["2020-11-17",23283.81,23283.81,23283.81,23283.81,300],["2020-11-18",21769.42,21769.42,20822.92,20822.92,300],["2020-11-19",24135.66,24135.66,21769.42,22715.91,2800],["2020-11-20",20822.92,21864.07,20822.92,21106.87,300],["2020-11-23",21674.77,24041.01,21012.22,21296.17,3100],["2020-11-24",20822.92,20822.92,20822.92,20822.92,900],["2020-11-25",22715.91,23662.41,21769.42,21769.42,300],["2020-11-26",22715.91,22715.91,22715.91,22715.91,0],["2020-11-27",22715.91,22715.91,22715.91,22715.91,0],["2020-11-30",22715.91,22715.91,22715.91,22715.91,0],["2020-12-01",20454.16,20454.16,20454.16,20454.16,100],["2020-12-02",20454.16,20454.16,20454.16,20454.16,0],["2020-12-03",22814.25,22814.25,22814.25,22814.25,3000],["2020-12-04",22814.25,22814.25,22814.25,22814.25,0],["2020-12-07",22814.25,22814.25,22814.25,22814.25,0],["2020-12-08",22814.25,22814.25,22814.25,22814.25,0],["2020-12-09",19765.8,22814.25,19765.8,22814.25,1100],["2020-12-10",22519.24,22519.24,22519.24,22519.24,3000],["2020-12-11",22519.24,22519.24,22519.24,22519.24,0],["2020-12-14",22519.24,22519.24,22519.24,22519.24,0],["2020-12-15",22519.24,22519.24,22519.24,22519.24,0],["2020-12-16",22519.24,22519.24,22519.24,22519.24,0],["2020-12-17",23502.61,23502.61,22125.89,22125.89,3600],["2020-12-18",25666.03,25666.03,25666.03,25666.03,100],["2020-12-21",29304.51,29304.51,29304.51,29304.51,100],["2020-12-22",29304.51,29304.51,29304.51,29304.51,0],["2020-12-23",29304.51,29304.51,29304.51,29304.51,0],["2020-12-24",29304.51,29304.51,29304.51,29304.51,0],["2020-12-25",29304.51,29304.51,29304.51,29304.51,0],["2020-12-28",29304.51,29304.51,29304.51,29304.51,0],["2020-12-29",33336.34,33336.34,24977.67,24977.67,200],["2020-12-30",29206.18,29206.18,29206.18,29206.18,0],["2020-12-31",24879.33,24879.33,24879.33,24879.33,100],["2021-01-04",21437.53,21634.2,21339.19,21339.19,11900],["2021-01-05",21437.53,21437.53,21339.19,21339.19,7000],["2021-01-06",24485.99,24485.99,24485.99,24485.99,100],["2021-01-07",21732.54,21732.54,21732.54,21732.54,1000],["2021-01-08",21732.54,21732.54,21142.52,21732.54,4200],["2021-01-11",21732.54,21732.54,21732.54,21732.54,0],["2021-01-12",21732.54,21732.54,21732.54,21732.54,1500],["2021-01-13",21732.54,21732.54,21732.54,21732.54,300],["2021-01-14",21732.54,21732.54,21732.54,21732.54,1000],["2021-01-15",22125.89,22125.89,22125.89,22125.89,500],["2021-01-18",22420.9,22617.58,22420.9,22617.58,2400],["2021-01-19",22519.24,22519.24,22519.24,22519.24,0],["2021-01-20",22519.24,22519.24,22519.24,22519.24,0],["2021-01-21",23600.95,23600.95,23600.95,23600.95,100],["2021-01-22",23600.95,23600.95,23600.95,23600.95,0],["2021-01-25",23502.61,23502.61,23502.61,23502.61,3000],["2021-01-26",23502.61,23502.61,23502.61,23502.61,0],["2021-01-27",23502.61,23502.61,23502.61,23502.61,0],["2021-01-28",23502.61,23502.61,23502.61,23502.61,0],["2021-01-29",23109.26,23404.28,23109.26,23404.28,1000],["2021-02-01",23109.26,23109.26,23109.26,23109.26,0],["2021-02-02",20650.83,20749.17,20650.83,20749.17,1300],["2021-02-03",21634.2,21634.2,21634.2,21634.2,1700],["2021-02-04",21634.2,21634.2,21634.2,21634.2,0],["2021-02-05",21634.2,21634.2,21634.2,21634.2,0],["2021-02-08",21634.2,21634.2,21634.2,21634.2,100],["2021-02-09",21634.2,21634.2,21634.2,21634.2,0],["2021-02-17",21634.2,21634.2,21634.2,21634.2,0],["2021-02-18",21634.2,21634.2,21634.2,21634.2,0],["2021-02-19",21634.2,21634.2,21634.2,21634.2,0],["2021-02-22",22617.58,22617.58,22617.58,22617.58,400],["2021-02-23",22617.58,22617.58,22617.58,22617.58,0],["2021-02-24",22617.58,22617.58,22617.58,22617.58,0],["2021-02-25",22617.58,22617.58,22617.58,22617.58,0],["2021-02-26",22617.58,22617.58,22617.58,22617.58,0],["2021-03-01",22617.58,22617.58,22617.58,22617.58,0],["2021-03-02",22617.58,22617.58,22617.58,22617.58,0],["2021-03-03",22617.58,22617.58,22617.58,22617.58,0],["2021-03-04",22617.58,22617.58,22617.58,22617.58,0],["2021-03-05",22617.58,22617.58,22617.58,22617.58,0],["2021-03-08",22617.58,22617.58,22617.58,22617.58,0],["2021-03-09",19667.46,20650.83,19667.46,20650.83,2000],["2021-03-10",21634.2,21634.2,21634.2,21634.2,1000],["2021-03-11",22125.89,22125.89,22125.89,22125.89,100],["2021-03-12",22125.89,22125.89,22125.89,22125.89,0],["2021-03-15",22125.89,22125.89,22125.89,22125.89,0],["2021-03-16",21634.2,21634.2,21634.2,21634.2,1800],["2021-03-17",20650.83,21142.52,20650.83,21142.52,2100],["2021-03-18",21142.52,21142.52,21142.52,21142.52,1000],["2021-03-19",21142.52,21142.52,21142.52,21142.52,0],["2021-03-22",21142.52,21142.52,21142.52,21142.52,0],["2021-03-23",21634.2,21929.22,21634.2,21634.2,6100],["2021-03-24",21634.2,21732.54,21634.2,21732.54,7300],["2021-03-25",21634.2,21634.2,21634.2,21634.2,0],["2021-03-26",21634.2,21634.2,21634.2,21634.2,4000],["2021-03-29",21634.2,21732.54,21634.2,21732.54,1300],["2021-03-30",22617.58,22617.58,22617.58,22617.58,2000],["2021-03-31",22125.89,22125.89,22125.89,22125.89,100],["2021-04-01",21732.54,22519.24,21732.54,22519.24,5500],["2021-04-02",21830.88,21830.88,21830.88,21830.88,0],["2021-04-05",22125.89,22125.89,22125.89,22125.89,100],["2021-04-06",22420.9,22420.9,22420.9,22420.9,200],["2021-04-07",23010.93,24584.32,23010.93,24584.32,3500],["2021-04-08",24387.65,25567.7,21929.22,21929.22,11400],["2021-04-09",24584.32,24584.32,24584.32,24584.32,4300],["2021-04-12",24584.32,24584.32,24584.32,24584.32,0],["2021-04-13",24584.32,24584.32,24584.32,24584.32,0],["2021-04-14",24584.32,24584.32,22912.59,24584.32,15200],["2021-04-15",24485.99,24584.32,24485.99,24584.32,7000],["2021-04-16",24584.32,24584.32,24584.32,24584.32,0],["2021-04-19",24584.32,24584.32,24584.32,24584.32,0],["2021-04-20",21732.54,21732.54,21732.54,21732.54,100],["2021-04-22",23502.61,23502.61,23502.61,23502.61,500],["2021-04-23",23502.61,23502.61,23502.61,23502.61,0],["2021-04-26",23502.61,23502.61,23502.61,23502.61,0],["2021-04-27",23502.61,23502.61,23502.61,23502.61,0],["2021-04-28",20355.82,24879.33,20355.82,24879.33,200],["2021-04-29",21732.54,22617.58,21732.54,22617.58,200],["2021-05-04",22224.23,22224.23,22224.23,22224.23,0],["2021-05-05",20847.51,24879.33,20847.51,21437.53,300],["2021-05-06",19962.47,19962.47,19962.47,19962.47,100],["2021-05-07",19962.47,19962.47,19962.47,19962.47,0],["2021-05-10",19962.47,19962.47,19962.47,19962.47,0],["2021-05-11",19962.47,19962.47,19962.47,19962.47,0],["2021-05-12",19962.47,19962.47,19962.47,19962.47,0],["2021-05-13",19962.47,19962.47,19962.47,19962.47,0],["2021-05-14",19962.47,19962.47,19962.47,19962.47,0],["2021-05-17",19962.47,19962.47,19962.47,19962.47,0],["2021-05-18",22617.58,22617.58,22617.58,22617.58,100],["2021-05-19",22617.58,22617.58,22617.58,22617.58,0],["2021-05-20",22617.58,22617.58,22617.58,22617.58,0],["2021-05-21",22617.58,22617.58,22617.58,22617.58,0],["2021-05-24",22617.58,22617.58,22617.58,22617.58,0],["2021-05-25",22617.58,22617.58,22617.58,22617.58,0],["2021-05-26",22617.58,22617.58,22617.58,22617.58,0],["2021-05-27",22617.58,22617.58,22617.58,22617.58,0],["2021-05-28",22617.58,22617.58,22617.58,22617.58,0],["2021-05-31",22617.58,22617.58,22617.58,22617.58,0],["2021-06-01",22617.58,22617.58,22617.58,22617.58,0],["2021-06-02",22617.58,22617.58,22617.58,22617.58,0],["2021-06-03",22617.58,22617.58,22617.58,22617.58,0],["2021-06-04",22617.58,22617.58,22617.58,22617.58,0],["2021-06-07",22617.58,22617.58,22617.58,22617.58,0],["2021-06-08",22617.58,22617.58,22617.58,22617.58,0],["2021-06-09",22617.58,22617.58,22617.58,22617.58,100],["2021-06-10",22125.89,22125.89,22125.89,22125.89,1000],["2021-06-11",22125.89,22125.89,22125.89,22125.89,0],["2021-06-14",23600.95,23600.95,23600.95,23600.95,500],["2021-06-15",23600.95,23600.95,23600.95,23600.95,0],["2021-06-16",23600.95,23600.95,23600.95,23600.95,0],["2021-06-17",23600.95,23600.95,23600.95,23600.95,0],["2021-06-18",23600.95,23600.95,23600.95,23600.95,0],["2021-06-21",23600.95,23600.95,23600.95,23600.95,0],["2021-06-22",23600.95,23600.95,23600.95,23600.95,0],["2021-06-23",23600.95,23600.95,23600.95,23600.95,0],["2021-06-24",23600.95,23600.95,23600.95,23600.95,0],["2021-06-25",22617.58,22617.58,22617.58,22617.58,100],["2021-06-28",19765.8,19765.8,19765.8,19765.8,100],["2021-06-29",20257.48,20257.48,20060.81,20060.81,6000],["2021-06-30",20159.14,20159.14,20159.14,20159.14,0],["2021-07-01",20159.14,20159.14,20159.14,20159.14,0],["2021-07-02",20159.14,20159.14,20159.14,20159.14,0],["2021-07-05",19765.8,19765.8,19765.8,19765.8,3800],["2021-07-06",21634.2,22519.24,20454.16,20454.16,3700],["2021-07-07",24584.32,24584.32,24584.32,24584.32,100],["2021-07-08",24584.32,24584.32,24584.32,24584.32,0],["2021-07-09",24584.32,24584.32,24584.32,24584.32,0],["2021-07-12",22125.89,22125.89,22125.89,22125.89,1000],["2021-07-13",22027.55,22027.55,22027.55,22027.55,200],["2021-07-14",22027.55,22027.55,22027.55,22027.55,0],["2021-07-15",22027.55,22027.55,22027.55,22027.55,0],["2021-07-16",22027.55,22027.55,22027.55,22027.55,0],["2021-07-19",22027.55,22027.55,22027.55,22027.55,0],["2021-07-20",22027.55,22027.55,22027.55,22027.55,0],["2021-07-21",22027.55,22027.55,22027.55,22027.55,0],["2021-07-22",22027.55,22027.55,22027.55,22027.55,0],["2021-07-23",21634.2,21634.2,21634.2,21634.2,2100],["2021-07-26",21634.2,21634.2,21634.2,21634.2,100],["2021-07-27",21634.2,21634.2,21634.2,21634.2,2100],["2021-07-28",21634.2,21634.2,21634.2,21634.2,0],["2021-07-29",21634.2,21634.2,21634.2,21634.2,1000],["2021-07-30",21634.2,21634.2,21634.2,21634.2,1000],["2021-08-02",21634.2,21634.2,21634.2,21634.2,0],["2021-08-03",21634.2,21634.2,21634.2,21634.2,0],["2021-08-04",21634.2,21634.2,21634.2,21634.2,0],["2021-08-05",21634.2,21634.2,21634.2,21634.2,0],["2021-08-06",22617.58,22912.59,22617.58,22715.91,7200],["2021-08-09",23600.95,24584.32,23600.95,24485.99,17800],["2021-08-10",24485.99,24485.99,24092.64,24092.64,1900],["2021-08-11",24387.65,24387.65,24387.65,24387.65,0],["2021-08-12",24584.32,24584.32,23895.96,24387.65,9800],["2021-08-13",24387.65,24781.0,24387.65,24584.32,19600],["2021-08-16",24584.32,24584.32,24485.99,24584.32,32700],["2021-08-17",24584.32,24584.32,24584.32,24584.32,3500],["2021-08-18",24584.32,27436.1,24584.32,27042.76,91300],["2021-08-19",27337.77,27534.44,26649.41,27042.76,63200],["2021-08-20",26649.41,27534.44,26649.41,27042.76,12000],["2021-08-23",26846.08,26846.08,25371.02,25371.02,6700],["2021-08-24",26157.72,26551.07,26059.38,26059.38,5400],["2021-08-25",24879.33,26059.38,24879.33,26059.38,2100],["2021-08-26",26059.38,26551.07,25567.7,26452.73,3800],["2021-08-27",25961.05,26551.07,25961.05,26551.07,13300],["2021-08-30",26157.72,26551.07,26157.72,26157.72,17300],["2021-08-31",22322.57,27042.76,22322.57,26256.06,11700],["2021-09-01",22715.91,26944.42,22715.91,25666.03,20700],["2021-09-06",26551.07,26846.08,26256.06,26846.08,7500],["2021-09-07",27042.76,27042.76,26059.38,26354.39,25300],["2021-09-08",25567.7,26354.39,25469.36,25666.03,35500],["2021-09-09",26354.39,26354.39,26256.06,26256.06,5600],["2021-09-10",26452.73,26551.07,26157.72,26157.72,76400],["2021-09-13",26452.73,26452.73,26059.38,26059.38,17200],["2021-09-14",26551.07,26551.07,26354.39,26551.07,239900],["2021-09-15",26649.41,30386.22,26551.07,30386.22,110400],["2021-09-16",30976.25,33434.68,29501.19,33434.68,26300],["2021-09-17",34418.05,36188.12,34418.05,35598.1,56100],["2021-09-20",34418.05,34614.73,33434.68,34418.05,144300],["2021-09-21",33434.68,35303.09,33434.68,35303.09,15800],["2021-09-22",35303.09,35303.09,33434.68,33828.03,10800],["2021-09-23",33729.69,34418.05,33729.69,33729.69,14100],["2021-09-24",33631.35,33828.03,33434.68,33434.68,7800],["2021-09-27",34418.05,34418.05,32451.31,32451.31,15400],["2021-09-28",32942.99,33434.68,32942.99,32942.99,4300],["2021-09-29",33434.68,33434.68,32942.99,33238.0,1100],["2021-09-30",32942.99,33434.68,32942.99,32942.99,5000],["2021-10-01",33238.0,33533.02,32549.64,32549.64,7700],["2021-10-04",33041.33,33533.02,33041.33,33041.33,13600],["2021-10-05",33336.34,33926.37,33336.34,33828.03,4400],["2021-10-06",33828.03,34024.7,33631.35,33631.35,11600],["2021-10-07",33238.0,35106.41,33238.0,34909.74,32200],["2021-10-08",35204.75,36384.8,34909.74,35794.77,48600],["2021-10-11",35794.77,35893.11,35401.43,35401.43,20800],["2021-10-12",35401.43,35401.43,31664.61,34909.74,7600],["2021-10-13",33926.37,34024.7,33828.03,33828.03,3500],["2021-10-14",33926.37,34221.38,33926.37,34221.38,2200],["2021-10-15",33434.68,35204.75,33434.68,35008.08,62800],["2021-10-18",35008.08,35008.08,34614.73,34614.73,24600],["2021-10-19",35401.43,35401.43,34418.05,34418.05,5900],["2021-10-20",34123.04,35106.41,34123.04,34319.71,6100],["2021-10-21",34418.05,34418.05,34418.05,34418.05,200],["2021-10-22",34418.05,34614.73,33434.68,33434.68,8600],["2021-10-25",34319.71,34319.71,34123.04,34221.38,3000],["2021-10-26",33926.37,35401.43,33926.37,35204.75,43100],["2021-10-27",35008.08,35401.43,35008.08,35008.08,17000],["2021-10-28",35106.41,35401.43,35106.41,35303.09,29300],["2021-10-29",35303.09,35893.11,35303.09,35794.77,28700],["2021-11-01",35696.44,35696.44,35204.75,35204.75,5600],["2021-11-02",35303.09,40318.29,35303.09,38351.54,69300],["2021-11-03",37859.86,37958.19,34614.73,34614.73,5800],["2021-11-04",34614.73,37663.18,34516.39,37663.18,13100],["2021-11-05",36778.15,36778.15,35401.43,36188.12,11700],["2021-11-08",36876.48,36876.48,34713.06,35401.43,31000],["2021-11-09",35696.44,35696.44,35106.41,35598.1,17800],["2021-11-10",35696.44,35893.11,35303.09,35401.43,25500],["2021-11-11",35401.43,35893.11,35204.75,35204.75,29200],["2021-11-12",35204.75,35499.76,34614.73,35401.43,29700],["2021-11-15",34418.05,35598.1,34418.05,35401.43,15200],["2021-11-16",35401.43,35401.43,34909.74,35401.43,31400],["2021-11-17",34713.06,36384.8,34713.06,36384.8,17500],["2021-11-18",36384.8,36876.48,35794.77,36876.48,15900],["2021-11-19",36876.48,36974.82,36483.14,36581.47,31000],["2021-11-22",34319.71,35991.45,34319.71,34909.74,10600],["2021-11-23",34909.74,35401.43,34909.74,35401.43,1500],["2021-11-24",35303.09,37368.17,35204.75,35696.44,10600],["2021-11-25",36778.15,36876.48,35303.09,36384.8,15200],["2021-11-26",36188.12,38351.54,36188.12,36384.8,9000],["2021-11-29",36876.48,37859.86,35401.43,37368.17,17200],["2021-11-30",36876.48,38351.54,36778.15,38351.54,50000],["2021-12-01",38154.87,43366.75,38154.87,42285.04,140200],["2021-12-02",43268.41,43268.41,40908.31,41006.65,13500],["2021-12-03",40908.31,41301.66,40318.29,40711.64,31100],["2021-12-06",40711.64,41301.66,38351.54,41006.65,43700],["2021-12-07",40318.29,40318.29,39138.24,39924.94,27800],["2021-12-08",41695.01,41695.01,39826.6,39826.6,23700],["2021-12-09",38548.22,41301.66,38548.22,41301.66,16400],["2021-12-10",41006.65,41104.99,39924.94,41006.65,10400],["2021-12-13",41793.35,41793.35,41104.99,41104.99,11200],["2021-12-14",41400.0,41500.0,35200.0,39700.0,10300],["2021-12-15",37600.0,40100.0,37600.0,40100.0,8200],["2021-12-16",38600.0,40000.0,38600.0,40000.0,9900],["2021-12-17",38600.0,40400.0,38600.0,40000.0,10600],["2021-12-20",39000.0,40000.0,39000.0,39900.0,8700],["2021-12-21",39900.0,41200.0,39900.0,40700.0,31000],["2021-12-22",40600.0,41500.0,40500.0,40500.0,48100],["2021-12-23",47100.0,47100.0,42000.0,44000.0,92200],["2021-12-24",45000.0,45000.0,40000.0,44000.0,51400],["2021-12-27",41200.0,44000.0,36000.0,40000.0,118400],["2021-12-28",41000.0,43000.0,41000.0,42700.0,8000],["2021-12-29",42200.0,42200.0,40000.0,41500.0,13500],["2021-12-30",41500.0,43900.0,40600.0,43900.0,14500],["2021-12-31",47800.0,47800.0,44500.0,47800.0,89000],["2022-01-04",54700.0,54700.0,54700.0,54700.0,37500],["2022-01-05",62900.0,62900.0,62900.0,62900.0,41500],["2022-01-06",72300.0,72300.0,56900.0,64200.0,276100],["2022-01-07",62000.0,62500.0,59800.0,59800.0,56100],["2022-01-10",58000.0,58300.0,54400.0,54500.0,126600],["2022-01-11",54500.0,54500.0,50000.0,51000.0,105700],["2022-01-12",51700.0,55900.0,51700.0,53200.0,21200],["2022-01-13",57000.0,57000.0,48000.0,49000.0,59700],["2022-01-14",48000.0,52000.0,48000.0,52000.0,10400],["2022-01-17",48600.0,49900.0,48600.0,48700.0,16500],["2022-01-18",48000.0,48500.0,47000.0,48300.0,23700],["2022-01-19",47100.0,50900.0,45000.0,47000.0,15000],["2022-01-20",39800.0,49900.0,39800.0,48500.0,32900],["2022-01-21",50000.0,50000.0,47000.0,47100.0,16500],["2022-01-24",47100.0,47100.0,45700.0,47000.0,5400],["2022-01-25",47000.0,52900.0,46000.0,47500.0,10500],["2022-01-26",47500.0,47500.0,46500.0,46500.0,21400],["2022-01-27",46000.0,47000.0,45000.0,46800.0,10100],["2022-01-28",46900.0,46900.0,43100.0,45800.0,4200],["2022-02-07",46000.0,46500.0,45000.0,45100.0,4800],["2022-02-08",50000.0,50000.0,46000.0,48400.0,5400],["2022-02-09",48000.0,50500.0,46800.0,47000.0,4900],["2022-02-10",46600.0,47900.0,46600.0,46700.0,4200],["2022-02-11",47000.0,47100.0,46500.0,46500.0,6100],["2022-02-14",46500.0,46900.0,45100.0,46700.0,10600],["2022-02-15",47000.0,47900.0,45900.0,46200.0,10000],["2022-02-16",45600.0,51000.0,45600.0,46800.0,7200],["2022-02-17",46600.0,46800.0,45500.0,46700.0,12100],["2022-02-18",45500.0,46500.0,45500.0,46200.0,5200],["2022-02-21",46200.0,46200.0,45500.0,46200.0,5300],["2022-02-22",45800.0,46200.0,45000.0,45000.0,9900],["2022-02-23",43600.0,45800.0,43600.0,45000.0,6600],["2022-02-24",45000.0,45100.0,44100.0,45100.0,6900],["2022-02-25",45000.0,47800.0,44900.0,45800.0,2300],["2022-02-28",46200.0,46800.0,45100.0,46200.0,15900],["2022-03-01",46100.0,47800.0,45000.0,46000.0,13200],["2022-03-02",46000.0,46000.0,44800.0,44900.0,9200],["2022-03-03",47400.0,47400.0,45000.0,45000.0,4500],["2022-03-04",47000.0,47000.0,45400.0,45400.0,20100],["2022-03-07",47000.0,48800.0,45700.0,45700.0,5400],["2022-03-08",40000.0,46900.0,40000.0,46400.0,14000],["2022-03-09",47000.0,51000.0,46700.0,48500.0,26600],["2022-03-10",51000.0,51000.0,49200.0,50800.0,28700],["2022-03-11",50900.0,57100.0,50900.0,57000.0,78900],["2022-03-14",56600.0,62500.0,56600.0,62500.0,77800],["2022-03-15",70000.0,70900.0,59500.0,59500.0,68900],["2022-03-16",63100.0,63100.0,58000.0,59300.0,47000],["2022-03-17",61000.0,62000.0,59700.0,61900.0,25100],["2022-03-18",63000.0,70000.0,61500.0,67500.0,99100],["2022-03-21",67500.0,67500.0,62700.0,62700.0,117100],["2022-03-22",64400.0,64400.0,60000.0,61000.0,58400],["2022-03-23",61200.0,62000.0,56900.0,59000.0,71700],["2022-03-24",58000.0,59900.0,56800.0,59700.0,19400],["2022-03-25",58500.0,60800.0,58300.0,59900.0,21000],["2022-03-28",59700.0,59900.0,57000.0,58000.0,37200],["2022-03-29",59000.0,59000.0,56000.0,56800.0,64600],["2022-03-30",56800.0,58100.0,54100.0,56400.0,33900],["2022-03-31",55000.0,55900.0,50000.0,55500.0,119500],["2022-04-01",55900.0,59000.0,55500.0,57700.0,24300],["2022-04-04",57000.0,57500.0,56100.0,56300.0,18700],["2022-04-05",56300.0,56400.0,54000.0,54700.0,15100],["2022-04-06",52400.0,55000.0,52400.0,54500.0,20100],["2022-04-07",53200.0,53800.0,51200.0,51300.0,49200],["2022-04-08",52700.0,52700.0,50000.0,50000.0,16300],["2022-04-12",50300.0,51800.0,47700.0,49900.0,20500],["2022-04-13",48000.0,48000.0,47100.0,47800.0,22200],["2022-04-14",47700.0,52900.0,47700.0,50600.0,3100],["2022-04-15",47600.0,49000.0,47600.0,48200.0,3200],["2022-04-18",48400.0,51900.0,46100.0,48000.0,9300],["2022-04-19",48500.0,48500.0,46700.0,46800.0,8000],["2022-04-20",46000.0,46900.0,43000.0,45000.0,22900],["2022-04-21",40000.0,40400.0,38100.0,38100.0,50700],["2022-04-22",41500.0,41500.0,38000.0,39200.0,17800],["2022-04-25",43500.0,43500.0,36000.0,38300.0,5800],["2022-04-26",38500.0,39300.0,37000.0,39000.0,7900],["2022-04-27",37000.0,38800.0,37000.0,38500.0,3200],["2022-04-28",40000.0,41800.0,38900.0,39700.0,5300],["2022-04-29",40000.0,40000.0,38300.0,39800.0,20600],["2022-05-04",38700.0,39800.0,38700.0,39200.0,4200],["2022-05-05",39200.0,39200.0,37400.0,38800.0,4100],["2022-05-06",38500.0,38700.0,38000.0,38700.0,2200],["2022-05-09",38400.0,39500.0,35000.0,35100.0,14900],["2022-05-10",34000.0,35800.0,34000.0,35700.0,5800],["2022-05-11",35600.0,40000.0,35600.0,38400.0,800],["2022-05-12",38500.0,38500.0,35000.0,36300.0,9000],["2022-05-13",35800.0,38000.0,30500.0,30800.0,10700],["2022-05-16",28400.0,36500.0,28400.0,32000.0,3800],["2022-05-17",31500.0,34800.0,30900.0,34400.0,8600],["2022-05-18",28300.0,35000.0,28300.0,33500.0,3000],["2022-05-19",34700.0,34800.0,33100.0,34700.0,8100],["2022-05-20",34800.0,34800.0,29200.0,34700.0,8900],["2022-05-23",34700.0,34700.0,33100.0,33300.0,7600],["2022-05-24",34000.0,34200.0,34000.0,34200.0,1000],["2022-05-25",33800.0,34100.0,33000.0,33000.0,4700],["2022-05-26",33900.0,35800.0,31300.0,33900.0,3300],["2022-05-27",35800.0,38000.0,32400.0,34500.0,3800],["2022-05-30",33900.0,36300.0,33900.0,35000.0,6000],["2022-05-31",34700.0,36500.0,34700.0,36500.0,200],["2022-06-01",33000.0,34800.0,32700.0,34800.0,4600],["2022-06-02",34500.0,34500.0,32900.0,32900.0,500],["2022-06-03",33900.0,34800.0,33000.0,33000.0,1100],["2022-06-06",34800.0,34800.0,32000.0,32000.0,2500],["2022-06-07",30000.0,30000.0,30000.0,30000.0,200],["2022-06-08",30200.0,32800.0,30200.0,32600.0,600],["2022-06-09",30500.0,31000.0,30000.0,31000.0,9200],["2022-06-10",31800.0,31800.0,30000.0,30400.0,4100],["2022-06-13",30400.0,30400.0,30400.0,30400.0,0],["2022-06-14",30400.0,32000.0,30400.0,32000.0,200],["2022-06-15",28600.0,30000.0,28000.0,28100.0,8700],["2022-06-16",29200.0,29200.0,28000.0,28000.0,6500],["2022-06-17",29800.0,29800.0,24500.0,24600.0,6600],["2022-06-20",22100.0,25000.0,22000.0,22200.0,9600],["2022-06-21",22900.0,22900.0,22500.0,22500.0,300],["2022-06-22",22500.0,23300.0,22500.0,23300.0,900],["2022-06-23",22900.0,24500.0,22900.0,24500.0,7600],["2022-06-24",24500.0,25600.0,22900.0,24300.0,17000],["2022-06-27",26400.0,26400.0,22800.0,23500.0,28500],["2022-06-28",23800.0,24500.0,23500.0,23700.0,11100],["2022-06-29",23900.0,24100.0,23900.0,24000.0,8400],["2022-06-30",22500.0,23900.0,22500.0,23100.0,2700],["2022-07-01",22900.0,22900.0,22000.0,22900.0,8000],["2022-07-04",23800.0,23900.0,22400.0,23400.0,400],["2022-07-05",20500.0,23000.0,20100.0,20600.0,3900],["2022-07-06",20900.0,21000.0,20000.0,20100.0,6500],["2022-07-07",19100.0,20200.0,19100.0,20200.0,3400],["2022-07-08",20000.0,20000.0,19000.0,20000.0,4400],["2022-07-11",19800.0,20500.0,19700.0,20500.0,5300],["2022-07-12",20000.0,20700.0,19500.0,20700.0,12400],["2022-07-13",19900.0,20200.0,19600.0,20000.0,2400],["2022-07-14",19300.0,19300.0,19000.0,19000.0,7500],["2022-07-15",19400.0,21800.0,19400.0,20500.0,5800],["2022-07-18",20300.0,20300.0,20300.0,20300.0,0],["2022-07-19",19500.0,20000.0,19000.0,20000.0,9600],["2022-07-20",20000.0,21700.0,19400.0,21400.0,10000],["2022-07-21",21000.0,21000.0,21000.0,21000.0,200],["2022-07-22",20800.0,20800.0,20000.0,20000.0,2700],["2022-07-25",21500.0,23100.0,21500.0,22800.0,600],["2022-07-26",22800.0,24500.0,21200.0,23800.0,1300],["2022-07-27",23100.0,23800.0,22500.0,23200.0,2100],["2022-07-28",24500.0,24900.0,23200.0,23200.0,11900],["2022-07-29",24200.0,24700.0,22700.0,23000.0,7900],["2022-08-01",23100.0,23100.0,20300.0,22200.0,900],["2022-08-02",22000.0,22400.0,21400.0,22000.0,1300],["2022-08-03",22000.0,22900.0,21500.0,22900.0,6200],["2022-08-04",22100.0,23400.0,22000.0,22800.0,3600],["2022-08-05",23000.0,26300.0,22600.0,23400.0,1600],["2022-08-08",23500.0,25500.0,22000.0,23100.0,4300],["2022-08-09",22700.0,23400.0,22700.0,23000.0,1500],["2022-08-10",23000.0,23300.0,22500.0,22600.0,2000],["2022-08-11",22700.0,23800.0,22000.0,22900.0,11500],["2022-08-12",22300.0,23300.0,21500.0,22900.0,6600],["2022-08-15",23300.0,23300.0,22000.0,22000.0,2500],["2022-08-16",22000.0,22400.0,21600.0,21600.0,10200],["2022-08-17",21700.0,22000.0,21400.0,21900.0,5000],["2022-08-18",21800.0,21800.0,21800.0,21800.0,1000],["2022-08-19",21900.0,21900.0,21100.0,21200.0,8900],["2022-08-22",21200.0,21200.0,20500.0,21000.0,1600],["2022-08-23",22000.0,22400.0,21000.0,22400.0,21100],["2022-08-24",22200.0,23300.0,22100.0,22600.0,14600],["2022-08-25",22600.0,22600.0,21800.0,22000.0,5000],["2022-08-26",21300.0,22400.0,21300.0,21600.0,3900],["2022-08-29",21400.0,21600.0,21000.0,21200.0,7800],["2022-08-30",23300.0,23300.0,21300.0,21300.0,2300],["2022-08-31",22400.0,22400.0,21500.0,21500.0,5800],["2022-09-05",21800.0,21800.0,21500.0,21800.0,900],["2022-09-06",21300.0,21700.0,21000.0,21700.0,4500],["2022-09-07",21100.0,21900.0,21000.0,21800.0,5400],["2022-09-08",21600.0,21600.0,21600.0,21600.0,500],["2022-09-09",21600.0,21600.0,21600.0,21600.0,700],["2022-09-12",21500.0,21500.0,21400.0,21500.0,1400],["2022-09-13",21500.0,21600.0,21000.0,21600.0,3100],["2022-09-14",21700.0,21800.0,21300.0,21700.0,2900],["2022-09-15",21300.0,21300.0,21100.0,21100.0,1800],["2022-09-16",21100.0,21700.0,21100.0,21700.0,700],["2022-09-19",20600.0,21000.0,19000.0,20500.0,8300],["2022-09-20",20300.0,20800.0,20300.0,20500.0,2200],["2022-09-21",20800.0,21000.0,20700.0,21000.0,4600],["2022-09-22",20200.0,20800.0,20000.0,20800.0,1400],["2022-09-23",20900.0,20900.0,20200.0,20300.0,2800],["2022-09-26",20000.0,20000.0,19500.0,19600.0,5300],["2022-09-27",19700.0,19700.0,18500.0,18700.0,14400],["2022-09-28",18800.0,19600.0,18500.0,19400.0,10400],["2022-09-29",19400.0,19800.0,18700.0,19500.0,3600],["2022-09-30",18000.0,18300.0,18000.0,18300.0,3000],["2022-10-03",19400.0,19400.0,17800.0,18000.0,5700],["2022-10-04",19000.0,21000.0,19000.0,20800.0,14900],["2022-10-05",21200.0,21200.0,20100.0,20100.0,600],["2022-10-06",19900.0,19900.0,18000.0,18200.0,7900],["2022-10-07",17500.0,17900.0,17500.0,17900.0,2900],["2022-10-10",17600.0,17600.0,15000.0,15200.0,50400],["2022-10-11",15600.0,16000.0,15200.0,15200.0,3800],["2022-10-12",15900.0,15900.0,15000.0,15100.0,3200],["2022-10-13",15000.0,15400.0,15000.0,15400.0,200],["2022-10-14",15200.0,15500.0,15200.0,15500.0,3700],["2022-10-17",15300.0,15300.0,13900.0,14500.0,6800],["2022-10-18",14300.0,15500.0,14300.0,15500.0,3900],["2022-10-19",15500.0,15500.0,14900.0,14900.0,3400],["2022-10-20",14000.0,14200.0,14000.0,14000.0,1700],["2022-10-21",14000.0,14000.0,12000.0,12000.0,2900],["2022-10-24",12000.0,14200.0,11400.0,13100.0,8200],["2022-10-25",13000.0,14200.0,12400.0,13700.0,11800],["2022-10-26",13500.0,13500.0,13500.0,13500.0,1000],["2022-10-27",14900.0,14900.0,14600.0,14800.0,700],["2022-10-28",13300.0,14700.0,13300.0,14700.0,535400],["2022-10-31",14900.0,15100.0,14900.0,15100.0,3400],["2022-11-01",15000.0,15000.0,15000.0,15000.0,1000],["2022-11-02",13500.0,14900.0,13500.0,14900.0,1800],["2022-11-03",13800.0,13800.0,13800.0,13800.0,181900],["2022-11-04",14000.0,14000.0,13500.0,14000.0,5700],["2022-11-07",13700.0,13700.0,12200.0,12200.0,5800],["2022-11-08",11700.0,13000.0,11600.0,13000.0,5200],["2022-11-09",12500.0,13900.0,12500.0,13900.0,1300],["2022-11-10",12300.0,12300.0,10800.0,12300.0,4600],["2022-11-11",11700.0,13000.0,11600.0,13000.0,3600],["2022-11-14",12300.0,12300.0,11000.0,12100.0,7000],["2022-11-15",11500.0,11500.0,10100.0,10100.0,12400],["2022-11-16",10900.0,11500.0,10600.0,11400.0,7800],["2022-11-17",11200.0,12500.0,11200.0,12200.0,1200],["2022-11-18",11500.0,11800.0,10800.0,11800.0,3500],["2022-11-21",12000.0,12000.0,11900.0,12000.0,2300],["2022-11-22",13400.0,13400.0,12000.0,12100.0,900],["2022-11-23",11100.0,11100.0,11100.0,11100.0,200],["2022-11-24",12000.0,12100.0,12000.0,12100.0,2200],["2022-11-25",13200.0,13200.0,12100.0,12100.0,3500],["2022-11-28",12800.0,12800.0,12100.0,12100.0,4100],["2022-11-29",12200.0,12900.0,12200.0,12300.0,400],["2022-11-30",11500.0,12600.0,11500.0,12600.0,4500],["2022-12-01",13500.0,13500.0,12400.0,12400.0,1700],["2022-12-02",13500.0,13500.0,12000.0,12600.0,900],["2022-12-05",12700.0,14400.0,12700.0,13600.0,9000],["2022-12-06",15200.0,15200.0,12500.0,12500.0,5000],["2022-12-07",12000.0,12000.0,11700.0,12000.0,1100],["2022-12-08",12100.0,12800.0,12000.0,12800.0,11500],["2022-12-09",13700.0,13700.0,13700.0,13700.0,100],["2022-12-12",12200.0,12200.0,12000.0,12000.0,2100],["2022-12-13",12000.0,12000.0,12000.0,12000.0,1000],["2022-12-14",12200.0,12200.0,12200.0,12200.0,2200],["2022-12-15",13400.0,14000.0,12200.0,13900.0,10000],["2022-12-16",13700.0,14800.0,13700.0,14800.0,1600],["2022-12-19",13900.0,15900.0,13900.0,15100.0,17400],["2022-12-20",14500.0,15400.0,13800.0,15400.0,5800],["2022-12-21",14100.0,14200.0,13100.0,14200.0,900],["2022-12-22",12900.0,15700.0,12900.0,14000.0,1100],["2022-12-23",13900.0,13900.0,13900.0,13900.0,700],["2022-12-26",13100.0,13200.0,13100.0,13200.0,2600],["2022-12-27",12800.0,12800.0,12600.0,12600.0,3000],["2022-12-28",12800.0,12800.0,12800.0,12800.0,3300],["2022-12-29",14400.0,14400.0,13100.0,13200.0,1100],["2022-12-30",14600.0,15700.0,14200.0,14200.0,4300],["2023-01-03",14800.0,14800.0,14800.0,14800.0,0],["2023-01-04",14800.0,14800.0,14800.0,14800.0,0],["2023-01-05",15400.0,15400.0,15400.0,15400.0,100],["2023-01-06",14900.0,15400.0,13200.0,13200.0,4000],["2023-01-09",13800.0,14800.0,13800.0,14800.0,5300],["2023-01-10",13800.0,13800.0,13800.0,13800.0,0],["2023-01-11",13800.0,13800.0,13800.0,13800.0,1000],["2023-01-12",13900.0,14000.0,13900.0,14000.0,1200],["2023-01-13",13400.0,13500.0,13300.0,13400.0,7700],["2023-01-16",13400.0,13400.0,13400.0,13400.0,0],["2023-01-17",14100.0,14100.0,13000.0,13200.0,1300],["2023-01-18",13300.0,13300.0,13300.0,13300.0,200],["2023-01-19",13300.0,13400.0,13000.0,13100.0,4800],["2023-01-27",13100.0,13100.0,13100.0,13100.0,500],["2023-01-30",13000.0,13000.0,12100.0,12200.0,15500],["2023-01-31",12000.0,13400.0,12000.0,12000.0,3400],["2023-02-01",12200.0,12400.0,12100.0,12200.0,6200],["2023-02-02",12200.0,12200.0,12200.0,12200.0,2600],["2023-02-03",12500.0,12500.0,12400.0,12500.0,2400],["2023-02-06",12900.0,12900.0,12900.0,12900.0,1600],["2023-02-07",12800.0,12800.0,12800.0,12800.0,1100],["2023-02-08",13300.0,13300.0,13000.0,13000.0,1100],["2023-02-09",12900.0,12900.0,12900.0,12900.0,1400],["2023-02-10",12200.0,14400.0,12200.0,12900.0,300],["2023-02-13",12300.0,12900.0,12100.0,12900.0,11900],["2023-02-14",12300.0,12300.0,12300.0,12300.0,3600],["2023-02-15",12400.0,12800.0,12400.0,12800.0,1100],["2023-02-16",12700.0,12700.0,12700.0,12700.0,900],["2023-02-17",12700.0,12800.0,12700.0,12800.0,1900],["2023-02-20",13000.0,13200.0,13000.0,13200.0,7900],["2023-02-21",12800.0,12800.0,12800.0,12800.0,1200],["2023-02-22",12700.0,12700.0,12600.0,12700.0,2700],["2023-02-23",12400.0,13900.0,12400.0,13900.0,200],["2023-02-24",15000.0,15000.0,14000.0,14000.0,20400],["2023-02-27",12900.0,12900.0,12800.0,12800.0,13500],["2023-02-28",12800.0,12800.0,12200.0,12200.0,1600],["2023-03-01",13800.0,13800.0,13800.0,13800.0,100],["2023-03-02",12500.0,13600.0,12500.0,13600.0,5900],["2023-03-03",14000.0,14000.0,12800.0,12900.0,4200],["2023-03-06",13000.0,13000.0,12800.0,12900.0,7600],["2023-03-07",14000.0,14700.0,14000.0,14700.0,200],["2023-03-08",14400.0,14700.0,14400.0,14700.0,0],["2023-03-09",14400.0,14400.0,14400.0,14400.0,0],["2023-03-10",14400.0,14400.0,14400.0,14400.0,0],["2023-03-13",12500.0,12700.0,12500.0,12600.0,9600],["2023-03-14",12600.0,12600.0,12100.0,12100.0,700],["2023-03-15",12700.0,12700.0,12700.0,12700.0,100],["2023-03-16",13900.0,13900.0,13900.0,13900.0,100],["2023-03-17",14900.0,14900.0,11900.0,11900.0,1500],["2023-03-20",14300.0,14300.0,12100.0,12100.0,300],["2023-03-21",12800.0,13000.0,12800.0,13000.0,700],["2023-03-22",12600.0,12600.0,12600.0,12600.0,2300],["2023-03-23",13500.0,13500.0,13500.0,13500.0,100],["2023-03-24",13500.0,13500.0,12000.0,12000.0,11900],["2023-03-27",12600.0,12600.0,12600.0,12600.0,1100],["2023-03-28",12600.0,12600.0,12600.0,12600.0,1500],["2023-03-29",12900.0,12900.0,12900.0,12900.0,100],["2023-03-30",12900.0,12900.0,12900.0,12900.0,0],["2023-03-31",13300.0,13300.0,13300.0,13300.0,100],["2023-04-03",13300.0,13300.0,12600.0,12600.0,700],["2023-04-04",12700.0,12700.0,12700.0,12700.0,1500],["2023-04-05",12700.0,12800.0,11200.0,12200.0,4600],["2023-04-06",12000.0,13100.0,12000.0,13100.0,300],["2023-04-07",12500.0,12600.0,12000.0,12100.0,1300],["2023-04-10",12000.0,12000.0,12000.0,12000.0,1300],["2023-04-11",12300.0,12300.0,12300.0,12300.0,1300],["2023-04-12",12200.0,12600.0,12200.0,12500.0,1900],["2023-04-13",12500.0,13200.0,12200.0,12200.0,4600],["2023-04-14",12200.0,12200.0,12100.0,12100.0,3600],["2023-04-17",12200.0,12500.0,12200.0,12300.0,2400],["2023-04-18",12800.0,12800.0,12300.0,12300.0,1100],["2023-04-19",12800.0,13600.0,12500.0,13600.0,16000],["2023-04-20",13600.0,14000.0,12700.0,13500.0,2100],["2023-04-21",14000.0,14000.0,14000.0,14000.0,100],["2023-04-24",13800.0,13800.0,13800.0,13800.0,200],["2023-04-25",12700.0,13000.0,12600.0,12600.0,10400],["2023-04-26",12800.0,13200.0,12800.0,13200.0,3800],["2023-04-27",12600.0,13000.0,12600.0,13000.0,300],["2023-04-28",13400.0,13400.0,12900.0,13200.0,2600],["2023-05-04",13000.0,13800.0,13000.0,13800.0,400],["2023-05-05",13900.0,13900.0,13000.0,13000.0,6100],["2023-05-08",13000.0,13000.0,13000.0,13000.0,500],["2023-05-09",12700.0,13500.0,12500.0,12600.0,6900],["2023-05-10",12700.0,12700.0,12700.0,12700.0,0],["2023-05-11",13600.0,14000.0,13000.0,14000.0,2700],["2023-05-12",13800.0,13900.0,13200.0,13800.0,2600],["2023-05-15",13600.0,13600.0,13600.0,13600.0,0],["2023-05-16",13800.0,13800.0,13800.0,13800.0,100],["2023-05-17",13800.0,13800.0,13800.0,13800.0,0],["2023-05-18",13800.0,14500.0,13800.0,14300.0,5500],["2023-05-19",14500.0,14500.0,14300.0,14400.0,600],["2023-05-22",14400.0,14400.0,14400.0,14400.0,500],["2023-05-23",16500.0,16500.0,16000.0,16000.0,900],["2023-05-24",16400.0,16400.0,16400.0,16400.0,100],["2023-05-25",15100.0,15300.0,14500.0,15300.0,400],["2023-05-26",15800.0,15800.0,15600.0,15600.0,400],["2023-05-29",16000.0,16000.0,16000.0,16000.0,100],["2023-05-30",16000.0,16000.0,16000.0,16000.0,0],["2023-05-31",15900.0,16000.0,15900.0,15900.0,300],["2023-06-01",14900.0,15600.0,14900.0,15600.0,700],["2023-06-02",15400.0,15400.0,15400.0,15400.0,0],["2023-06-05",14600.0,15700.0,14500.0,15400.0,1600],["2023-06-06",15100.0,15100.0,15100.0,15100.0,200],["2023-06-07",15100.0,15400.0,15100.0,15400.0,300],["2023-06-08",15200.0,15200.0,15200.0,15200.0,0],["2023-06-09",15200.0,15200.0,15200.0,15200.0,0],["2023-06-12",15800.0,15800.0,15800.0,15800.0,500],["2023-06-13",15800.0,15800.0,15800.0,15800.0,0],["2023-06-14",15000.0,15000.0,15000.0,15000.0,800],["2023-06-15",15000.0,15000.0,15000.0,15000.0,0],["2023-06-16",15700.0,15700.0,15000.0,15000.0,300],["2023-06-19",15500.0,15500.0,15500.0,15500.0,0],["2023-06-20",15500.0,15500.0,15500.0,15500.0,100],["2023-06-21",15000.0,15300.0,15000.0,15300.0,600],["2023-06-22",13600.0,15100.0,13500.0,15000.0,1300],["2023-06-23",15400.0,15400.0,14200.0,14200.0,10600],["2023-06-26",14600.0,14600.0,13500.0,13500.0,3400],["2023-06-27",13500.0,13500.0,13200.0,13500.0,24400],["2023-06-28",14000.0,14000.0,14000.0,14000.0,200],["2023-06-29",14500.0,14500.0,14500.0,14500.0,100],["2023-06-30",13500.0,13800.0,13500.0,13800.0,6900],["2023-07-03",13500.0,13700.0,13500.0,13700.0,1000],["2023-07-04",13800.0,13900.0,13800.0,13800.0,5500],["2023-07-05",13500.0,13500.0,13500.0,13500.0,3000],["2023-07-06",13800.0,13800.0,13800.0,13800.0,100],["2023-07-07",13700.0,14400.0,13600.0,14200.0,10300],["2023-07-10",14300.0,14300.0,13700.0,13700.0,400],["2023-07-11",14000.0,14100.0,14000.0,14100.0,200],["2023-07-12",14200.0,14200.0,14200.0,14200.0,1400],["2023-07-13",14400.0,14400.0,14400.0,14400.0,4900],["2023-07-14",14400.0,14500.0,14400.0,14500.0,1000],["2023-07-17",14500.0,14500.0,14500.0,14500.0,0],["2023-07-18",13800.0,14400.0,13800.0,14300.0,1300],["2023-07-19",13900.0,13900.0,13900.0,13900.0,0],["2023-07-20",14900.0,14900.0,14900.0,14900.0,100],["2023-07-21",14700.0,14700.0,14200.0,14200.0,11300],["2023-07-24",14500.0,14500.0,14000.0,14300.0,3500],["2023-07-25",14000.0,14000.0,12200.0,12300.0,7000],["2023-07-26",13500.0,14300.0,13500.0,14300.0,300],["2023-07-27",13000.0,13600.0,13000.0,13500.0,4500],["2023-07-28",14000.0,14000.0,13500.0,13500.0,800],["2023-07-31",13500.0,13900.0,13500.0,13900.0,10000],["2023-08-01",13900.0,13900.0,13600.0,13600.0,2000],["2023-08-02",13800.0,13800.0,13800.0,13800.0,0],["2023-08-03",13500.0,13700.0,13000.0,13700.0,4100],["2023-08-04",13200.0,13800.0,12700.0,13800.0,30600],["2023-08-07",13500.0,13900.0,13500.0,13500.0,3500],["2023-08-08",13400.0,13900.0,13400.0,13900.0,3200],["2023-08-09",13900.0,13900.0,13900.0,13900.0,200],["2023-08-10",13900.0,13900.0,13900.0,13900.0,2900],["2023-08-11",13900.0,13900.0,13500.0,13500.0,500],["2023-08-14",13600.0,13600.0,13600.0,13600.0,0],["2023-08-15",14100.0,14100.0,14100.0,14100.0,400],["2023-08-16",14100.0,14100.0,14000.0,14000.0,400],["2023-08-17",13700.0,13900.0,13600.0,13600.0,4000],["2023-08-18",13700.0,13700.0,13700.0,13700.0,0],["2023-08-21",13800.0,14000.0,13700.0,13700.0,2000],["2023-08-22",13800.0,13800.0,13800.0,13800.0,0],["2023-08-23",13800.0,13800.0,13800.0,13800.0,0],["2023-08-24",13500.0,13500.0,13400.0,13500.0,400],["2023-08-25",13700.0,13700.0,13500.0,13500.0,5600],["2023-08-28",13600.0,13600.0,13600.0,13600.0,0],["2023-08-29",14500.0,15600.0,12900.0,13600.0,6800],["2023-08-30",13200.0,13800.0,13200.0,13800.0,1000],["2023-08-31",13300.0,13700.0,13300.0,13300.0,1300],["2023-09-05",15000.0,15000.0,15000.0,15000.0,100],["2023-09-06",13200.0,13800.0,13000.0,13800.0,6700],["2023-09-07",13400.0,13800.0,13100.0,13800.0,1600],["2023-09-08",14000.0,14000.0,14000.0,14000.0,500],["2023-09-11",13500.0,13500.0,12700.0,13500.0,600],["2023-09-12",13200.0,13200.0,13200.0,13200.0,0],["2023-09-13",14000.0,14000.0,13200.0,13200.0,1600],["2023-09-14",12700.0,13500.0,12700.0,13500.0,500],["2023-09-15",14800.0,14800.0,12100.0,12500.0,7300],["2023-09-18",13000.0,13000.0,12200.0,12200.0,1100],["2023-09-19",13000.0,13300.0,13000.0,13300.0,500],["2023-09-20",13100.0,13100.0,12800.0,12800.0,5300],["2023-09-21",12500.0,12900.0,12000.0,12600.0,43100],["2023-09-22",12500.0,12500.0,12500.0,12500.0,2700],["2023-09-25",12500.0,12600.0,12000.0,12000.0,26000],["2023-09-26",12200.0,12300.0,11800.0,11800.0,1300],["2023-09-27",12200.0,12300.0,12200.0,12300.0,900],["2023-09-28",12200.0,12200.0,12200.0,12200.0,0],["2023-09-29",12300.0,12300.0,12000.0,12000.0,5900],["2023-10-02",11800.0,12000.0,11800.0,12000.0,1800],["2023-10-03",12000.0,13300.0,12000.0,13000.0,2600],["2023-10-04",12600.0,12700.0,12200.0,12200.0,600],["2023-10-05",12400.0,12400.0,12400.0,12400.0,100],["2023-10-06",12400.0,12400.0,12400.0,12400.0,0],["2023-10-09",12100.0,13800.0,11100.0,11100.0,700],["2023-10-10",12000.0,12000.0,11700.0,11700.0,1700],["2023-10-11",11800.0,11800.0,11800.0,11800.0,0],["2023-10-12",13000.0,13000.0,12200.0,12200.0,200],["2023-10-13",12600.0,12600.0,12600.0,12600.0,0],["2023-10-16",12200.0,12200.0,12200.0,12200.0,44503],["2023-10-17",12300.0,12300.0,12300.0,12300.0,100],["2023-10-18",12200.0,12200.0,11600.0,12000.0,2600],["2023-10-19",11700.0,11700.0,11700.0,11700.0,200],["2023-10-20",11600.0,11600.0,11600.0,11600.0,1800],["2023-10-23",11600.0,11600.0,11600.0,11600.0,0],["2023-10-24",12200.0,12200.0,12200.0,12200.0,200],["2023-10-25",12500.0,12500.0,12500.0,12500.0,100],["2023-10-26",11600.0,12300.0,11500.0,12300.0,3100],["2023-10-27",12400.0,12400.0,12400.0,12400.0,100],["2023-10-30",12900.0,12900.0,12900.0,12900.0,100],["2023-10-31",12900.0,12900.0,12900.0,12900.0,0],["2023-11-01",12900.0,12900.0,12900.0,12900.0,0],["2023-11-02",11600.0,11600.0,11600.0,11600.0,1900],["2023-11-03",11600.0,11600.0,11600.0,11600.0,0],["2023-11-06",11500.0,11600.0,11500.0,11600.0,1700],["2023-11-07",11500.0,11500.0,11500.0,11500.0,0],["2023-11-08",11500.0,11500.0,11500.0,11500.0,0],["2023-11-09",11500.0,11500.0,11500.0,11500.0,0],["2023-11-10",11200.0,11200.0,11000.0,11000.0,4000],["2023-11-13",11300.0,11300.0,11300.0,11300.0,500],["2023-11-14",11400.0,11500.0,11400.0,11500.0,2600],["2023-11-15",11400.0,12000.0,11400.0,12000.0,7600],["2023-11-16",12000.0,12000.0,11600.0,11700.0,1200],["2023-11-17",11700.0,11700.0,11700.0,11700.0,200],["2023-11-20",11700.0,11700.0,11700.0,11700.0,0],["2023-11-21",11700.0,11700.0,11500.0,11500.0,2200],["2023-11-22",11500.0,11500.0,11000.0,11500.0,10300],["2023-11-23",11900.0,11900.0,11900.0,11900.0,100],["2023-11-24",11300.0,11700.0,11300.0,11700.0,1700],["2023-11-27",11300.0,11300.0,11300.0,11300.0,2000],["2023-11-28",11300.0,11300.0,11300.0,11300.0,0],["2023-11-29",11300.0,11300.0,11300.0,11300.0,1000],["2023-11-30",11500.0,11500.0,11500.0,11500.0,300],["2023-12-01",11500.0,11500.0,11500.0,11500.0,0],["2023-12-04",11300.0,11300.0,11300.0,11300.0,200],["2023-12-05",11300.0,11300.0,11300.0,11300.0,300],["2023-12-06",11400.0,11400.0,11400.0,11400.0,200],["2023-12-07",11400.0,11400.0,11400.0,11400.0,100],["2023-12-08",11500.0,11500.0,11500.0,11500.0,500],["2023-12-11",11300.0,11300.0,11300.0,11300.0,100],["2023-12-12",11300.0,11300.0,11300.0,11300.0,600],["2023-12-13",12300.0,12300.0,11300.0,11300.0,1700],["2023-12-14",11400.0,11400.0,11400.0,11400.0,0],["2023-12-15",11300.0,11400.0,11300.0,11400.0,1400],["2023-12-18",11300.0,11400.0,11300.0,11400.0,1700],["2023-12-19",11300.0,11300.0,11300.0,11300.0,1200],["2023-12-20",11400.0,11400.0,11400.0,11400.0,1800],["2023-12-21",11300.0,11300.0,11100.0,11100.0,1600],["2023-12-22",11200.0,11800.0,11200.0,11800.0,2200],["2023-12-25",11200.0,12800.0,11200.0,12200.0,1200],["2023-12-26",12300.0,12300.0,12300.0,12300.0,0],["2023-12-27",12300.0,12300.0,12300.0,12300.0,0],["2023-12-28",12300.0,12300.0,12300.0,12300.0,0],["2023-12-29",12300.0,12300.0,12300.0,12300.0,0],["2024-01-02",11900.0,12500.0,10600.0,11200.0,5800],["2024-01-03",11100.0,11200.0,11100.0,11200.0,900],["2024-01-04",11100.0,11200.0,11100.0,11200.0,1300],["2024-01-05",11000.0,11200.0,10900.0,11000.0,10800],["2024-01-08",11000.0,11000.0,11000.0,11000.0,800],["2024-01-09",10700.0,11000.0,10700.0,11000.0,3900],["2024-01-10",10800.0,10800.0,10800.0,10800.0,0],["2024-01-11",11300.0,11300.0,11300.0,11300.0,200],["2024-01-12",11300.0,11300.0,11300.0,11300.0,0],["2024-01-15",11300.0,11300.0,11300.0,11300.0,0],["2024-01-16",11000.0,11400.0,11000.0,11400.0,5100],["2024-01-17",10800.0,11000.0,10800.0,11000.0,2400],["2024-01-18",10800.0,11000.0,10800.0,11000.0,3000],["2024-01-19",11000.0,11000.0,11000.0,11000.0,100],["2024-01-22",11300.0,11400.0,11300.0,11400.0,2700],["2024-01-23",11400.0,11400.0,11400.0,11400.0,0],["2024-01-24",11400.0,11400.0,11400.0,11400.0,0],["2024-01-25",11400.0,11400.0,11400.0,11400.0,0],["2024-01-26",11000.0,11000.0,11000.0,11000.0,600],["2024-01-29",11000.0,11000.0,11000.0,11000.0,0],["2024-01-30",10800.0,11000.0,10800.0,11000.0,700],["2024-01-31",10900.0,10900.0,10800.0,10800.0,600],["2024-02-01",11300.0,11300.0,11300.0,11300.0,100],["2024-02-02",11300.0,11500.0,11300.0,11500.0,300],["2024-02-05",11500.0,11500.0,11400.0,11400.0,800],["2024-02-06",11500.0,11500.0,11500.0,11500.0,100],["2024-02-07",11000.0,11400.0,10800.0,11400.0,800],["2024-02-15",11000.0,11000.0,11000.0,11000.0,1500],["2024-02-16",11000.0,11000.0,10700.0,10700.0,5700],["2024-02-19",10800.0,10800.0,10800.0,10800.0,0],["2024-02-20",10800.0,11200.0,10800.0,11200.0,3900],["2024-02-21",11000.0,11000.0,11000.0,11000.0,100],["2024-02-22",11300.0,11300.0,10800.0,10800.0,400],["2024-02-23",11100.0,11400.0,11100.0,11300.0,1100],["2024-02-26",11300.0,11300.0,11300.0,11300.0,100],["2024-02-27",11500.0,11500.0,11500.0,11500.0,100],["2024-02-28",11500.0,11500.0,11500.0,11500.0,0],["2024-02-29",11500.0,11500.0,11500.0,11500.0,0],["2024-03-01",11000.0,11300.0,11000.0,11300.0,2200],["2024-03-04",11100.0,11100.0,11100.0,11100.0,800],["2024-03-05",11400.0,11400.0,11400.0,11400.0,100],["2024-03-06",11400.0,11400.0,11400.0,11400.0,0],["2024-03-07",11000.0,11400.0,11000.0,11000.0,800],["2024-03-08",11100.0,11100.0,11100.0,11100.0,0],["2024-03-11",11400.0,11400.0,11100.0,11100.0,400],["2024-03-12",11200.0,11500.0,11200.0,11500.0,300],["2024-03-13",11300.0,11400.0,11200.0,11300.0,2200],["2024-03-14",11300.0,11300.0,11300.0,11300.0,500],["2024-03-15",11300.0,11600.0,11300.0,11300.0,700],["2024-03-18",11300.0,11300.0,11200.0,11300.0,6400],["2024-03-19",11200.0,11600.0,11200.0,11200.0,1700],["2024-03-20",11200.0,11500.0,11200.0,11500.0,400],["2024-03-21",11200.0,11700.0,11200.0,11700.0,2200],["2024-03-22",11400.0,11400.0,11400.0,11400.0,200],["2024-03-25",11200.0,11200.0,11000.0,11000.0,1100],["2024-03-26",11600.0,11600.0,11600.0,11600.0,100],["2024-03-27",11600.0,11600.0,11600.0,11600.0,0],["2024-03-28",11600.0,11600.0,11600.0,11600.0,0],["2024-03-29",11600.0,11600.0,11600.0,11600.0,0],["2024-04-01",11000.0,11000.0,11000.0,11000.0,4000],["2024-04-02",11300.0,11300.0,11300.0,11300.0,100],["2024-04-03",11000.0,11000.0,11000.0,11000.0,700],["2024-04-04",11000.0,11000.0,11000.0,11000.0,500],["2024-04-05",11000.0,11000.0,11000.0,11000.0,500],["2024-04-08",11000.0,11000.0,11000.0,11000.0,500],["2024-04-09",10700.0,10700.0,10700.0,10700.0,1000],["2024-04-10",10900.0,11400.0,10900.0,11000.0,1100],["2024-04-11",11600.0,12300.0,11600.0,12300.0,700],["2024-04-12",11000.0,11000.0,11000.0,11000.0,1200],["2024-04-15",11000.0,11000.0,11000.0,11000.0,200],["2024-04-16",11000.0,11000.0,11000.0,11000.0,0],["2024-04-17",11400.0,11400.0,10900.0,10900.0,1700],["2024-04-19",11000.0,11000.0,11000.0,11000.0,0],["2024-04-22",11500.0,11500.0,11500.0,11500.0,500],["2024-04-23",10200.0,11400.0,10200.0,11400.0,200],["2024-04-24",11400.0,11400.0,11300.0,11400.0,1000],["2024-04-25",11400.0,11400.0,11400.0,11400.0,0],["2024-04-26",11200.0,11200.0,11200.0,11200.0,1100],["2024-05-02",11200.0,11200.0,11200.0,11200.0,0],["2024-05-03",11000.0,11500.0,11000.0,11500.0,1300],["2024-05-06",11100.0,11100.0,11100.0,11100.0,0],["2024-05-07",11100.0,11100.0,11100.0,11100.0,0],["2024-05-08",11300.0,11300.0,11300.0,11300.0,100],["2024-05-09",11300.0,11300.0,11300.0,11300.0,0],["2024-05-10",10900.0,10900.0,10900.0,10900.0,2000],["2024-05-13",10900.0,10900.0,10900.0,10900.0,0],["2024-05-14",10900.0,10900.0,10900.0,10900.0,0],["2024-05-15",10900.0,10900.0,10900.0,10900.0,0],["2024-05-16",11200.0,11200.0,11000.0,11000.0,1200],["2024-05-17",11000.0,11000.0,11000.0,11000.0,0],["2024-05-20",10900.0,11000.0,10900.0,11000.0,600],["2024-05-21",11400.0,11400.0,11400.0,11400.0,100],["2024-05-22",11000.0,11000.0,11000.0,11000.0,500],["2024-05-23",11000.0,11000.0,11000.0,11000.0,2400],["2024-05-24",11200.0,11200.0,10000.0,11200.0,11100],["2024-05-27",10200.0,11500.0,10200.0,11500.0,3600],["2024-05-28",11300.0,12500.0,11300.0,12500.0,19500],["2024-05-29",12600.0,13000.0,12000.0,12000.0,11100],["2024-05-30",12500.0,12900.0,12200.0,12200.0,6600],["2024-05-31",12900.0,12900.0,12500.0,12500.0,2100],["2024-06-03",12600.0,12600.0,12100.0,12400.0,3000],["2024-06-04",12300.0,12300.0,12000.0,12000.0,3900],["2024-06-05",11800.0,12400.0,11700.0,11700.0,800],["2024-06-06",11800.0,11800.0,11800.0,11800.0,1200],["2024-06-07",11600.0,11600.0,11600.0,11600.0,2000],["2024-06-10",11900.0,11900.0,11900.0,11900.0,100],["2024-06-11",11900.0,11900.0,11900.0,11900.0,500],["2024-06-12",11900.0,11900.0,11900.0,11900.0,0],["2024-06-13",11500.0,11800.0,11500.0,11800.0,400],["2024-06-14",11500.0,11500.0,11500.0,11500.0,600],["2024-06-17",11100.0,11500.0,11100.0,11500.0,600],["2024-06-18",11500.0,11500.0,11400.0,11500.0,1200],["2024-06-19",12100.0,12100.0,12100.0,12100.0,100],["2024-06-20",11000.0,11700.0,11000.0,11700.0,300],["2024-06-21",11200.0,11200.0,11200.0,11200.0,0],["2024-06-24",12000.0,12000.0,9700.0,10500.0,25700],["2024-06-25",10300.0,10400.0,10300.0,10400.0,1100],["2024-06-26",10400.0,10400.0,10300.0,10400.0,5700],["2024-06-27",10300.0,10300.0,10200.0,10300.0,4800],["2024-06-28",10300.0,10300.0,10100.0,10100.0,2700],["2024-07-01",10100.0,10100.0,10100.0,10100.0,0],["2024-07-02",10100.0,10100.0,10100.0,10100.0,700],["2024-07-03",10800.0,10800.0,10800.0,10800.0,100],["2024-07-04",10800.0,10800.0,10800.0,10800.0,0],["2024-07-05",10500.0,10500.0,10500.0,10500.0,100],["2024-07-08",10900.0,10900.0,10900.0,10900.0,100],["2024-07-09",9500.0,9600.0,9500.0,9600.0,500],["2024-07-10",10800.0,10800.0,10500.0,10800.0,1900],["2024-07-11",11000.0,11000.0,11000.0,11000.0,100],["2024-07-12",11000.0,11000.0,11000.0,11000.0,0],["2024-07-15",10900.0,11000.0,10900.0,11000.0,500],["2024-07-16",10900.0,10900.0,10900.0,10900.0,0],["2024-07-17",11600.0,11600.0,11600.0,11600.0,100],["2024-07-18",11600.0,11600.0,11600.0,11600.0,0],["2024-07-19",11600.0,11600.0,11600.0,11600.0,0],["2024-07-22",11600.0,11600.0,11600.0,11600.0,0],["2024-07-23",11600.0,11600.0,11600.0,11600.0,0],["2024-07-24",11600.0,11600.0,11600.0,11600.0,0],["2024-07-25",11600.0,11600.0,11600.0,11600.0,0],["2024-07-26",11600.0,11600.0,11600.0,11600.0,0],["2024-07-29",11600.0,11600.0,11600.0,11600.0,0],["2024-07-30",11600.0,11600.0,11600.0,11600.0,0],["2024-07-31",11600.0,11600.0,11600.0,11600.0,0],["2024-08-01",9900.0,10900.0,9900.0,10900.0,1900],["2024-08-02",9300.0,10800.0,9300.0,10800.0,700],["2024-08-05",10800.0,10800.0,10800.0,10800.0,100],["2024-08-06",11200.0,11200.0,11200.0,11200.0,100],["2024-08-07",11200.0,11200.0,11200.0,11200.0,0],["2024-08-08",11200.0,11200.0,11200.0,11200.0,0],["2024-08-09",11200.0,11200.0,11200.0,11200.0,0],["2024-08-12",11200.0,11200.0,11200.0,11200.0,0],["2024-08-13",11200.0,11200.0,11200.0,11200.0,0],["2024-08-14",11200.0,11200.0,11200.0,11200.0,0],["2024-08-15",11200.0,11200.0,11200.0,11200.0,0],["2024-08-16",11200.0,11200.0,11200.0,11200.0,0],["2024-08-19",11200.0,11200.0,11200.0,11200.0,0],["2024-08-20",11200.0,11200.0,11200.0,11200.0,0],["2024-08-21",9600.0,10900.0,9600.0,10500.0,800],["2024-08-22",11300.0,11300.0,10000.0,10000.0,200],["2024-08-23",10800.0,10800.0,10800.0,10800.0,100],["2024-08-26",9200.0,10800.0,9200.0,10700.0,300],["2024-08-27",10900.0,10900.0,10900.0,10900.0,100],["2024-08-28",10900.0,10900.0,10900.0,10900.0,0],["2024-08-29",10900.0,10900.0,10900.0,10900.0,0],["2024-08-30",10900.0,10900.0,10900.0,10900.0,0],["2024-09-04",10900.0,10900.0,10900.0,10900.0,0],["2024-09-05",10900.0,10900.0,10900.0,10900.0,0],["2024-09-06",10900.0,10900.0,10900.0,10900.0,0],["2024-09-09",9300.0,10700.0,9300.0,10700.0,200],["2024-09-10",10700.0,10700.0,10700.0,10700.0,100],["2024-09-11",11300.0,11300.0,10900.0,11200.0,1100],["2024-09-12",11100.0,11100.0,11100.0,11100.0,0],["2024-09-13",11100.0,11100.0,11100.0,11100.0,0],["2024-09-16",10000.0,10000.0,10000.0,10000.0,700],["2024-09-17",10700.0,10700.0,10700.0,10700.0,100],["2024-09-18",10700.0,10700.0,10700.0,10700.0,0],["2024-09-19",9500.0,9600.0,9100.0,9100.0,2400],["2024-09-20",10200.0,10200.0,10200.0,10200.0,100],["2024-09-23",10000.0,10000.0,10000.0,10000.0,1000],["2024-09-24",10800.0,10800.0,10800.0,10800.0,100],["2024-09-25",10000.0,10000.0,10000.0,10000.0,100],["2024-09-26",10500.0,10500.0,10500.0,10500.0,100],["2024-09-27",9500.0,9500.0,9500.0,9500.0,1200],["2024-09-30",10300.0,10300.0,10300.0,10300.0,100],["2024-10-01",10300.0,10300.0,10300.0,10300.0,0],["2024-10-02",10300.0,10300.0,10300.0,10300.0,0],["2024-10-03",10300.0,10300.0,10300.0,10300.0,0],["2024-10-04",10300.0,10300.0,10300.0,10300.0,0],["2024-10-07",10300.0,10300.0,10300.0,10300.0,0],["2024-10-08",10300.0,10300.0,10300.0,10300.0,0],["2024-10-09",10300.0,10300.0,10300.0,10300.0,0],["2024-10-10",10500.0,10500.0,10500.0,10500.0,100],["2024-10-11",10500.0,10500.0,10500.0,10500.0,0],["2024-10-14",10800.0,10800.0,9000.0,10000.0,1500],["2024-10-15",9300.0,9300.0,9300.0,9300.0,3700],["2024-10-16",9900.0,9900.0,9900.0,9900.0,100],["2024-10-17",9900.0,9900.0,9900.0,9900.0,0],["2024-10-18",9900.0,9900.0,9900.0,9900.0,0],["2024-10-21",9900.0,9900.0,9900.0,9900.0,0],["2024-10-22",9000.0,9900.0,9000.0,9900.0,1200],["2024-10-23",9600.0,9700.0,8600.0,8600.0,1700],["2024-10-24",10100.0,10100.0,10100.0,10100.0,100],["2024-10-25",10100.0,10100.0,10100.0,10100.0,0],["2024-10-28",8600.0,8600.0,8600.0,8600.0,100],["2024-10-29",9600.0,9700.0,9600.0,9700.0,3000],["2024-10-30",10500.0,10700.0,10500.0,10700.0,200],["2024-10-31",9200.0,11700.0,9200.0,11700.0,200],["2024-11-01",11000.0,11000.0,11000.0,11000.0,100],["2024-11-04",11600.0,11600.0,11600.0,11600.0,100],["2024-11-05",9900.0,9900.0,9900.0,9900.0,10800],["2024-11-06",10900.0,10900.0,10900.0,10900.0,700],["2024-11-07",10900.0,10900.0,10900.0,10900.0,0],["2024-11-08",10900.0,10900.0,10900.0,10900.0,0],["2024-11-11",10900.0,10900.0,10900.0,10900.0,0],["2024-11-12",11700.0,11700.0,11700.0,11700.0,100],["2024-11-13",12100.0,12100.0,12100.0,12100.0,100],["2024-11-14",12100.0,12100.0,12100.0,12100.0,0],["2024-11-15",12100.0,12100.0,12100.0,12100.0,0],["2024-11-18",12100.0,12100.0,12100.0,12100.0,0],["2024-11-19",12100.0,12100.0,12100.0,12100.0,0],["2024-11-20",10300.0,10300.0,10300.0,10300.0,1500],["2024-11-21",10300.0,10300.0,10300.0,10300.0,0],["2024-11-22",10300.0,10300.0,10300.0,10300.0,0],["2024-11-25",10300.0,10300.0,10300.0,10300.0,0],["2024-11-26",10900.0,10900.0,10900.0,10900.0,100],["2024-11-27",10900.0,10900.0,10900.0,10900.0,0],["2024-11-28",10900.0,10900.0,10900.0,10900.0,0],["2024-11-29",10900.0,10900.0,10900.0,10900.0,0],["2024-12-02",10900.0,10900.0,10900.0,10900.0,0],["2024-12-03",10900.0,10900.0,10900.0,10900.0,0],["2024-12-04",10900.0,10900.0,10900.0,10900.0,0],["2024-12-05",10900.0,10900.0,10900.0,10900.0,0],["2024-12-06",10900.0,10900.0,10900.0,10900.0,0],["2024-12-09",10900.0,10900.0,10900.0,10900.0,0],["2024-12-10",11400.0,11400.0,11400.0,11400.0,100],["2024-12-11",11400.0,11400.0,11400.0,11400.0,0],["2024-12-12",11400.0,11400.0,11400.0,11400.0,0],["2024-12-13",11400.0,11400.0,11400.0,11400.0,0],["2024-12-16",11400.0,11400.0,11400.0,11400.0,0],["2024-12-17",11400.0,11400.0,11400.0,11400.0,0],["2024-12-18",11400.0,11400.0,11400.0,11400.0,0],["2024-12-19",11400.0,11400.0,11400.0,11400.0,0],["2024-12-20",11400.0,11400.0,11400.0,11400.0,0],["2024-12-23",11400.0,11400.0,11400.0,11400.0,0],["2024-12-24",9700.0,9700.0,9700.0,9700.0,200],["2024-12-25",8300.0,11100.0,8300.0,11100.0,200],["2024-12-26",8700.0,8700.0,8700.0,8700.0,100],["2024-12-27",7400.0,10000.0,7400.0,10000.0,1600],["2024-12-30",8000.0,8000.0,8000.0,8000.0,100],["2024-12-31",9200.0,9200.0,9200.0,9200.0,100],["2025-01-02",9200.0,9200.0,9200.0,9200.0,100],["2025-01-03",9200.0,9200.0,9200.0,9200.0,100],["2025-01-06",9200.0,9200.0,9200.0,9200.0,0],["2025-01-07",9200.0,9200.0,9200.0,9200.0,1000],["2025-01-08",9200.0,9200.0,9200.0,9200.0,0],["2025-01-09",9200.0,9200.0,9200.0,9200.0,0],["2025-01-10",9300.0,9300.0,9300.0,9300.0,100],["2025-01-13",9500.0,9500.0,9500.0,9500.0,400],["2025-01-14",9500.0,9500.0,9500.0,9500.0,0],["2025-01-15",9500.0,9500.0,9500.0,9500.0,0],["2025-01-16",9000.0,9000.0,9000.0,9000.0,500],["2025-01-17",9000.0,9000.0,9000.0,9000.0,0],["2025-01-20",9000.0,9000.0,9000.0,9000.0,500],["2025-01-21",9100.0,9100.0,9000.0,9000.0,600],["2025-01-22",9000.0,9100.0,9000.0,9100.0,2000],["2025-01-23",9200.0,9200.0,9200.0,9200.0,200],["2025-01-24",9200.0,9200.0,9200.0,9200.0,0],["2025-02-03",10200.0,10200.0,10200.0,10200.0,100],["2025-02-04",10200.0,10200.0,10200.0,10200.0,0],["2025-02-05",10000.0,10000.0,10000.0,10000.0,100],["2025-02-06",10000.0,10000.0,10000.0,10000.0,0],["2025-02-07",10000.0,10000.0,10000.0,10000.0,0],["2025-02-10",10000.0,10000.0,10000.0,10000.0,0],["2025-02-11",10000.0,10000.0,10000.0,10000.0,0],["2025-02-12",10000.0,10000.0,10000.0,10000.0,0],["2025-02-13",10000.0,10000.0,10000.0,10000.0,0],["2025-02-14",10000.0,10000.0,10000.0,10000.0,0],["2025-02-17",10000.0,10000.0,10000.0,10000.0,0],["2025-02-18",8500.0,10500.0,8500.0,10500.0,200],["2025-02-19",9500.0,9500.0,9500.0,9500.0,0],["2025-02-20",9500.0,9500.0,9500.0,9500.0,0],["2025-02-21",9600.0,10700.0,9600.0,10600.0,1500],["2025-02-24",9800.0,9800.0,9800.0,9800.0,200],["2025-02-25",10000.0,10000.0,10000.0,10000.0,100],["2025-02-26",10000.0,10000.0,10000.0,10000.0,1200],["2025-02-27",10000.0,10000.0,10000.0,10000.0,500],["2025-02-28",10000.0,10000.0,10000.0,10000.0,0],["2025-03-03",9500.0,9500.0,9500.0,9500.0,1400],["2025-03-04",9500.0,9500.0,9500.0,9500.0,0],["2025-03-05",9500.0,9500.0,9500.0,9500.0,0],["2025-03-06",9500.0,9500.0,9500.0,9500.0,0],["2025-03-07",9000.0,9000.0,9000.0,9000.0,200],["2025-03-10",10000.0,10300.0,10000.0,10300.0,2700],["2025-03-11",11500.0,11800.0,11500.0,11800.0,7000],["2025-03-12",13400.0,13400.0,13300.0,13400.0,6000],["2025-03-13",15400.0,15400.0,15400.0,15400.0,3400],["2025-03-14",17700.0,17700.0,17700.0,17700.0,3200],["2025-03-17",20300.0,20300.0,20300.0,20300.0,18700],["2025-03-18",23300.0,23300.0,20300.0,21000.0,43600],["2025-03-19",20300.0,20300.0,19000.0,19000.0,11000],["2025-03-20",18000.0,19000.0,16500.0,16500.0,12300],["2025-03-21",15000.0,16900.0,14500.0,14600.0,17300],["2025-03-24",16700.0,16900.0,16700.0,16900.0,3700],["2025-03-25",19300.0,19400.0,15700.0,16500.0,12100],["2025-03-26",15100.0,15900.0,14700.0,15300.0,3500],["2025-03-27",15400.0,15400.0,15400.0,15400.0,100],["2025-03-28",14600.0,15500.0,14300.0,14300.0,3200],["2025-03-31",15000.0,15000.0,15000.0,15000.0,2000],["2025-04-01",15400.0,15400.0,15200.0,15200.0,1400],["2025-04-02",15900.0,16500.0,15500.0,16300.0,13900],["2025-04-03",14100.0,14200.0,13600.0,13600.0,4300],["2025-04-04",12200.0,15000.0,12200.0,15000.0,1800],["2025-04-08",12600.0,12600.0,12500.0,12500.0,162500],["2025-04-09",12000.0,14000.0,12000.0,12600.0,183100],["2025-04-10",14500.0,15200.0,14400.0,15200.0,14600],["2025-04-11",15200.0,15200.0,15200.0,15200.0,1800],["2025-04-14",15000.0,15000.0,14800.0,14800.0,2600],["2025-04-15",14900.0,14900.0,14700.0,14800.0,2600],["2025-04-16",14800.0,14800.0,14800.0,14800.0,0],["2025-04-17",13200.0,13200.0,12700.0,12800.0,700],["2025-04-18",13100.0,14500.0,13100.0,14500.0,500],["2025-04-21",13400.0,13400.0,13400.0,13400.0,0],["2025-04-22",12500.0,14000.0,12500.0,14000.0,3300],["2025-04-23",14400.0,14900.0,14400.0,14900.0,500],["2025-04-24",16500.0,16500.0,16500.0,16500.0,100],["2025-04-25",15000.0,15000.0,15000.0,15000.0,1000],["2025-04-28",15000.0,15000.0,15000.0,15000.0,0],["2025-04-29",15000.0,15000.0,15000.0,15000.0,0],["2025-05-05",16500.0,16500.0,16500.0,16500.0,100],["2025-05-06",15300.0,15300.0,14500.0,14500.0,500],["2025-05-07",14000.0,14000.0,14000.0,14000.0,200],["2025-05-08",14000.0,14000.0,14000.0,14000.0,100],["2025-05-09",13900.0,14900.0,13900.0,14000.0,10500],["2025-05-12",15000.0,15000.0,15000.0,15000.0,100],["2025-05-13",15000.0,15000.0,15000.0,15000.0,0],["2025-05-14",17200.0,17200.0,13500.0,13500.0,200],["2025-05-15",15400.0,15400.0,15400.0,15400.0,200],["2025-05-16",15000.0,15000.0,14700.0,14700.0,4300],["2025-05-19",15000.0,15000.0,15000.0,15000.0,300],["2025-05-20",16900.0,16900.0,16900.0,16900.0,100],["2025-05-21",16900.0,16900.0,16900.0,16900.0,0],["2025-05-22",16900.0,16900.0,16900.0,16900.0,0],["2025-05-23",16900.0,16900.0,16900.0,16900.0,0],["2025-05-26",14400.0,14600.0,14400.0,14600.0,5400],["2025-05-27",14400.0,14400.0,14400.0,14400.0,0],["2025-05-28",14400.0,14400.0,14400.0,14400.0,0],["2025-05-29",12500.0,12800.0,12500.0,12800.0,200],["2025-05-30",12100.0,12100.0,12100.0,12100.0,100],["2025-06-02",12200.0,13900.0,12200.0,12500.0,500],["2025-06-03",14000.0,14000.0,14000.0,14000.0,100],["2025-06-04",14900.0,14900.0,13000.0,13000.0,1600],["2025-06-05",12600.0,13000.0,12600.0,13000.0,1000],["2025-06-06",13100.0,13100.0,13100.0,13100.0,100],["2025-06-09",13100.0,13100.0,13100.0,13100.0,600],["2025-06-10",13100.0,13100.0,13100.0,13100.0,0],["2025-06-11",13100.0,13100.0,13100.0,13100.0,0],["2025-06-12",13100.0,13100.0,13100.0,13100.0,300],["2025-06-13",13100.0,13100.0,13100.0,13100.0,400],["2025-06-16",13200.0,13200.0,13200.0,13200.0,100],["2025-06-17",13200.0,13200.0,13200.0,13200.0,0],["2025-06-18",13500.0,13500.0,13500.0,13500.0,2100],["2025-06-19",13000.0,13000.0,13000.0,13000.0,1000],["2025-06-20",13000.0,13000.0,13000.0,13000.0,0],["2025-06-23",12600.0,12600.0,12500.0,12600.0,1500],["2025-06-24",12600.0,12600.0,12600.0,12600.0,0],["2025-06-25",12600.0,12600.0,12600.0,12600.0,0],["2025-06-26",12600.0,12600.0,12600.0,12600.0,0],["2025-06-27",12600.0,12600.0,12600.0,12600.0,0],["2025-06-30",12600.0,12600.0,12000.0,12000.0,5000],["2025-07-01",12200.0,12200.0,12200.0,12200.0,600],["2025-07-02",12200.0,12200.0,12200.0,12200.0,0],["2025-07-03",12200.0,12200.0,12200.0,12200.0,0],["2025-07-04",12200.0,12200.0,12200.0,12200.0,0],["2025-07-07",12200.0,12200.0,12200.0,12200.0,0],["2025-07-08",11800.0,12500.0,11000.0,12500.0,3500],["2025-07-09",12000.0,13000.0,11900.0,12000.0,3000],["2025-07-10",13600.0,13600.0,13600.0,13600.0,100],["2025-07-11",13600.0,13600.0,13600.0,13600.0,100],["2025-07-14",13600.0,13600.0,13600.0,13600.0,0],["2025-07-15",13600.0,13600.0,13600.0,13600.0,0],["2025-07-16",12000.0,12100.0,12000.0,12100.0,0],["2025-07-17",11500.0,12000.0,11500.0,11900.0,6400],["2025-07-18",11900.0,11900.0,11900.0,11900.0,0],["2025-07-21",11900.0,11900.0,11900.0,11900.0,0],["2025-07-22",11900.0,11900.0,11900.0,11900.0,100],["2025-07-23",12900.0,13000.0,12800.0,13000.0,500],["2025-07-24",12000.0,13600.0,12000.0,13600.0,200],["2025-07-25",12800.0,13600.0,12800.0,13600.0,5100],["2025-07-28",13100.0,14000.0,13100.0,14000.0,3000],["2025-07-29",13600.0,13600.0,13600.0,13600.0,500],["2025-07-30",13600.0,13600.0,13600.0,13600.0,0],["2025-07-31",12200.0,12200.0,12200.0,12200.0,500],["2025-08-01",13800.0,13800.0,13800.0,13800.0,200],["2025-08-04",12000.0,13700.0,12000.0,13700.0,200],["2025-08-05",13800.0,13800.0,13800.0,13800.0,100],["2025-08-06",13800.0,13800.0,13800.0,13800.0,0],["2025-08-07",13800.0,13800.0,13800.0,13800.0,0],["2025-08-08",12600.0,13500.0,12500.0,13500.0,1800],["2025-08-11",13200.0,13200.0,13200.0,13200.0,0],["2025-08-12",13200.0,13200.0,13200.0,13200.0,0],["2025-08-13",12300.0,13200.0,12300.0,13200.0,4300],["2025-08-14",12800.0,12800.0,12800.0,12800.0,500],["2025-08-15",12800.0,12800.0,12800.0,12800.0,0],["2025-08-18",12800.0,12800.0,12800.0,12800.0,0],["2025-08-19",12800.0,12800.0,12800.0,12800.0,2700],["2025-08-20",12800.0,12800.0,12800.0,12800.0,0],["2025-08-21",12800.0,12800.0,12000.0,12800.0,4300],["2025-08-22",12700.0,12700.0,12700.0,12700.0,0],["2025-08-25",14000.0,14000.0,14000.0,14000.0,100],["2025-08-26",15000.0,15000.0,15000.0,15000.0,100],["2025-08-27",15000.0,15000.0,15000.0,15000.0,0],["2025-08-28",15000.0,15000.0,15000.0,15000.0,0],["2025-08-29",15000.0,15000.0,15000.0,15000.0,0],["2025-09-03",15000.0,15000.0,15000.0,15000.0,0],["2025-09-04",15000.0,15000.0,15000.0,15000.0,0],["2025-09-05",15000.0,15000.0,15000.0,15000.0,0],["2025-09-08",12800.0,13800.0,12800.0,12800.0,1500],["2025-09-09",11500.0,11800.0,11500.0,11500.0,500],["2025-09-10",11600.0,11600.0,11600.0,11600.0,0],["2025-09-11",11200.0,11200.0,11000.0,11000.0,900],["2025-09-12",11300.0,11300.0,11100.0,11200.0,1400],["2025-09-15",12700.0,12700.0,12700.0,12700.0,100],["2025-09-16",12700.0,12700.0,12700.0,12700.0,0],["2025-09-17",12700.0,12700.0,12700.0,12700.0,0],["2025-09-18",13800.0,13800.0,13800.0,13800.0,100],["2025-09-19",13800.0,13800.0,13800.0,13800.0,0],["2025-09-22",14700.0,14700.0,14700.0,14700.0,100],["2025-09-23",14700.0,14700.0,14700.0,14700.0,0],["2025-09-24",14700.0,14700.0,14700.0,14700.0,0],["2025-09-25",14700.0,14700.0,14700.0,14700.0,0],["2025-09-26",14700.0,14700.0,14700.0,14700.0,0],["2025-09-29",14700.0,14700.0,14700.0,14700.0,0],["2025-09-30",14700.0,14700.0,14700.0,14700.0,0],["2025-10-01",14700.0,14700.0,14700.0,14700.0,0],["2025-10-02",14700.0,14700.0,14700.0,14700.0,0],["2025-10-03",14700.0,14700.0,14700.0,14700.0,0],["2025-10-06",14700.0,14700.0,14700.0,14700.0,0],["2025-10-07",14700.0,14700.0,14700.0,14700.0,0],["2025-10-08",14700.0,14700.0,14700.0,14700.0,0],["2025-10-09",14700.0,14700.0,14700.0,14700.0,0],["2025-10-10",14700.0,14700.0,14700.0,14700.0,0],["2025-10-13",14700.0,14700.0,14700.0,14700.0,0],["2025-10-14",14700.0,14700.0,14700.0,14700.0,0],["2025-10-15",14700.0,14700.0,14700.0,14700.0,0],["2025-10-16",14700.0,14700.0,14700.0,14700.0,0],["2025-10-17",14700.0,14700.0,14700.0,14700.0,0],["2025-10-20",14700.0,14700.0,14700.0,14700.0,0],["2025-10-21",14700.0,14700.0,14700.0,14700.0,0],["2025-10-22",12500.0,12500.0,12500.0,12500.0,4200],["2025-10-23",11000.0,11000.0,10700.0,10700.0,6000],["2025-10-24",10100.0,10100.0,10100.0,10100.0,400],["2025-10-27",10000.0,11600.0,10000.0,11500.0,1900],["2025-10-28",12000.0,12000.0,12000.0,12000.0,100],["2025-10-29",12000.0,12000.0,12000.0,12000.0,0],["2025-10-30",11900.0,11900.0,10300.0,11400.0,3600],["2025-10-31",11300.0,11500.0,11300.0,11500.0,1200],["2025-11-03",10400.0,11400.0,10000.0,11400.0,5100],["2025-11-04",9800.0,9800.0,9800.0,9800.0,200],["2025-11-05",9800.0,9800.0,9500.0,9500.0,3200],["2025-11-06",9600.0,9600.0,9600.0,9600.0,0],["2025-11-07",9600.0,9600.0,9600.0,9600.0,3000],["2025-11-10",10000.0,10000.0,10000.0,10000.0,100],["2025-11-11",10500.0,10500.0,10500.0,10500.0,100],["2025-11-12",10500.0,10500.0,9600.0,10200.0,4600],["2025-11-13",9500.0,9800.0,9200.0,9600.0,5400],["2025-11-14",9800.0,10000.0,9400.0,9400.0,3000],["2025-11-17",10500.0,10500.0,10500.0,10500.0,500],["2025-11-18",10500.0,10500.0,10500.0,10500.0,0],["2025-11-19",9300.0,10300.0,9300.0,10300.0,400],["2025-11-20",10000.0,10000.0,10000.0,10000.0,200],["2025-11-21",9200.0,9200.0,9200.0,9200.0,700],["2025-11-24",9300.0,10200.0,9300.0,10200.0,2400],["2025-11-25",11600.0,11600.0,11000.0,11000.0,1100],["2025-11-26",12500.0,12500.0,11400.0,11400.0,200],["2025-11-27",12000.0,12000.0,12000.0,12000.0,0],["2025-11-28",10200.0,10200.0,10200.0,10200.0,8100],["2025-12-01",10200.0,10200.0,9200.0,10000.0,4400],["2025-12-02",9400.0,9400.0,9400.0,9400.0,0],["2025-12-03",9400.0,10500.0,9400.0,10500.0,1900],["2025-12-04",10400.0,10500.0,9500.0,9500.0,25800],["2025-12-05",11500.0,11500.0,10900.0,10900.0,2600],["2025-12-08",11100.0,11100.0,11100.0,11100.0,0],["2025-12-09",10300.0,10300.0,10300.0,10300.0,2100],["2025-12-10",10000.0,10800.0,10000.0,10800.0,12000],["2025-12-11",11900.0,12000.0,11900.0,11900.0,11600],["2025-12-12",11500.0,13500.0,10500.0,10500.0,2000],["2025-12-15",11600.0,11600.0,10600.0,10600.0,400],["2025-12-16",10300.0,10300.0,10000.0,10000.0,1000],["2025-12-17",10800.0,10900.0,10800.0,10900.0,1200],["2025-12-18",11200.0,11300.0,11200.0,11300.0,500],["2025-12-19",11300.0,11300.0,11300.0,11300.0,0],["2025-12-22",11900.0,12900.0,11400.0,11400.0,5100],["2025-12-23",12800.0,14200.0,12800.0,14200.0,543000],["2025-12-24",14200.0,14200.0,13700.0,13700.0,3300],["2025-12-25",14000.0,14200.0,13100.0,13100.0,6600],["2025-12-26",14000.0,14100.0,11900.0,14100.0,6200],["2025-12-29",13200.0,15000.0,13200.0,15000.0,7700],["2025-12-30",14000.0,14600.0,14000.0,14500.0,184000],["2025-12-31",12400.0,14800.0,12400.0,14800.0,1400],["2026-01-05",15000.0,15000.0,11200.0,13500.0,2900],["2026-01-06",13700.0,14000.0,13000.0,13000.0,900],["2026-01-07",11600.0,14000.0,11600.0,13900.0,400],["2026-01-08",13300.0,13300.0,13300.0,13300.0,0],["2026-01-09",13300.0,15200.0,12400.0,15200.0,32200],["2026-01-12",13100.0,15800.0,13100.0,15800.0,200],["2026-01-13",13200.0,15500.0,13200.0,15500.0,5600],["2026-01-14",13500.0,16200.0,13500.0,16200.0,16400],["2026-01-15",16200.0,16200.0,13500.0,15500.0,1000],["2026-01-16",13800.0,16000.0,13800.0,15500.0,5700],["2026-01-19",13600.0,15500.0,13600.0,15500.0,9700],["2026-01-20",13800.0,15500.0,13800.0,15500.0,6900],["2026-01-21",14000.0,15500.0,14000.0,15500.0,5400],["2026-01-22",14100.0,16000.0,14100.0,16000.0,200],["2026-01-23",15100.0,17000.0,15100.0,17000.0,1500],["2026-01-26",14000.0,14000.0,14000.0,14000.0,100],["2026-01-27",12100.0,13000.0,12100.0,13000.0,200],["2026-01-28",14400.0,14400.0,13200.0,13200.0,200],["2026-01-29",13800.0,13800.0,13800.0,13800.0,0],["2026-01-30",15500.0,15800.0,15500.0,15800.0,34100],["2026-02-02",13700.0,14000.0,13700.0,13800.0,1400],["2026-02-03",15800.0,15800.0,15800.0,15800.0,15300],["2026-02-04",18100.0,18100.0,15800.0,15800.0,3600],["2026-02-05",17000.0,17000.0,14000.0,15900.0,15000],["2026-02-06",16000.0,16000.0,15900.0,15900.0,300],["2026-02-09",16000.0,16000.0,16000.0,16000.0,200],["2026-02-10",14000.0,14000.0,14000.0,14000.0,100],["2026-02-11",16000.0,16100.0,16000.0,16000.0,4100],["2026-02-12",16000.0,16000.0,16000.0,16000.0,1000],["2026-02-13",13600.0,16000.0,13600.0,16000.0,200],["2026-02-23",13400.0,16000.0,13400.0,16000.0,300],["2026-02-24",15100.0,15100.0,15100.0,15100.0,0],["2026-02-25",14000.0,14000.0,13200.0,13200.0,200],["2026-02-26",15000.0,15000.0,15000.0,15000.0,500],["2026-02-27",16500.0,16500.0,16500.0,16500.0,100],["2026-03-02",14100.0,15900.0,14100.0,15900.0,200],["2026-03-03",15000.0,15000.0,15000.0,15000.0,300],["2026-03-04",13300.0,13300.0,13000.0,13000.0,200],["2026-03-05",13500.0,13500.0,13500.0,13500.0,100],["2026-03-06",15000.0,15000.0,15000.0,15000.0,900],["2026-03-09",14000.0,15400.0,13000.0,15000.0,22400],["2026-03-10",15000.0,15000.0,14100.0,14100.0,200],["2026-03-11",15500.0,16000.0,15500.0,16000.0,1900],["2026-03-12",14200.0,14600.0,14200.0,14600.0,1700],["2026-03-13",13500.0,16700.0,13500.0,16700.0,18400],["2026-03-16",14600.0,15500.0,14600.0,15500.0,200],["2026-03-17",15100.0,15100.0,15100.0,15100.0,0],["2026-03-18",15500.0,15500.0,15500.0,15500.0,300],["2026-03-19",14000.0,17000.0,14000.0,17000.0,400],["2026-03-20",16500.0,16500.0,16500.0,16500.0,2200],["2026-03-23",15000.0,15500.0,14200.0,15500.0,2600],["2026-03-24",13600.0,15100.0,13600.0,15100.0,200],["2026-03-25",15000.0,16500.0,15000.0,16500.0,2500],["2026-03-26",15000.0,16000.0,15000.0,16000.0,500],["2026-03-27",16500.0,18000.0,16000.0,16000.0,38500],["2026-03-30",15700.0,15700.0,15700.0,15700.0,100],["2026-03-31",15100.0,15400.0,15000.0,15400.0,2100],["2026-04-01",15000.0,15000.0,15000.0,15000.0,0],["2026-04-02",15100.0,15100.0,14800.0,14800.0,1000],["2026-04-03",15000.0,15000.0,15000.0,15000.0,0],["2026-04-06",15000.0,15000.0,15000.0,15000.0,0],["2026-04-07",15000.0,15000.0,15000.0,15000.0,0],["2026-04-08",15000.0,15000.0,15000.0,15000.0,0],["2026-04-09",15900.0,15900.0,15900.0,15900.0,500],["2026-04-10",15000.0,15000.0,15000.0,15000.0,2300],["2026-04-13",15000.0,15000.0,15000.0,15000.0,500],["2026-04-14",15000.0,15000.0,15000.0,15000.0,500],["2026-04-15",15000.0,15000.0,15000.0,15000.0,0],["2026-04-16",15000.0,15000.0,15000.0,15000.0,500],["2026-04-17",15000.0,15000.0,15000.0,15000.0,0],["2026-04-20",15000.0,15000.0,15000.0,15000.0,0],["2026-04-21",15000.0,15000.0,15000.0,15000.0,100],["2026-04-22",14900.0,15200.0,14900.0,15200.0,1200],["2026-04-23",14900.0,14900.0,14900.0,14900.0,0],["2026-04-24",15000.0,15000.0,15000.0,15000.0,4000],["2026-04-28",15000.0,15000.0,15000.0,15000.0,0],["2026-04-29",15000.0,15000.0,15000.0,15000.0,0],["2026-05-04",15000.0,15000.0,15000.0,15000.0,0],["2026-05-05",14900.0,14900.0,13600.0,13600.0,1600],["2026-05-06",13600.0,13700.0,13600.0,13700.0,800],["2026-05-07",11700.0,12900.0,11700.0,12900.0,200],["2026-05-08",14000.0,14100.0,14000.0,14100.0,1600],["2026-05-11",14100.0,14100.0,14100.0,14100.0,1000],["2026-05-12",14100.0,14500.0,14100.0,14500.0,2500],["2026-05-13",15500.0,15500.0,15500.0,15500.0,300],["2026-05-14",15500.0,15500.0,15500.0,15500.0,0],["2026-05-15",15500.0,15500.0,15500.0,15500.0,0],["2026-05-18",15500.0,15500.0,15500.0,15500.0,0],["2026-05-19",15500.0,15500.0,15500.0,15500.0,0],["2026-05-20",15500.0,15500.0,15500.0,15500.0,0],["2026-05-21",15500.0,15500.0,15500.0,15500.0,0],["2026-05-22",15500.0,15500.0,15500.0,15500.0,0],["2026-05-25",15500.0,15500.0,15500.0,15500.0,0],["2026-05-26",15500.0,15500.0,15500.0,15500.0,0],["2026-05-27",15500.0,15500.0,15500.0,15500.0,0],["2026-05-28",13200.0,13200.0,13200.0,13200.0,100],["2026-05-29",13200.0,13200.0,13200.0,13200.0,0],["2026-06-01",12500.0,12500.0,12500.0,12500.0,900],["2026-06-02",14300.0,14300.0,12100.0,12100.0,1100],["2026-06-03",12700.0,12700.0,12700.0,12700.0,0],["2026-06-04",12700.0,12700.0,12700.0,12700.0,2000],["2026-06-05",12700.0,12700.0,12700.0,12700.0,0],["2026-06-08",12700.0,12700.0,12700.0,12700.0,0],["2026-06-09",11500.0,11500.0,11500.0,11500.0,900],["2026-06-10",13200.0,13200.0,13200.0,13200.0,500],["2026-06-11",15100.0,15100.0,15000.0,15000.0,1500],["2026-06-12",13100.0,13100.0,13100.0,13100.0,11300],["2026-06-15",13100.0,13100.0,13100.0,13100.0,20000],["2026-06-16",13100.0,13100.0,13100.0,13100.0,0],["2026-06-17",14500.0,14500.0,14000.0,14000.0,300],["2026-06-18",14200.0,14200.0,14200.0,14200.0,0],["2026-06-19",14200.0,14200.0,14200.0,14200.0,0],["2026-06-22",14200.0,14200.0,14200.0,14200.0,0],["2026-06-23",12300.0,12300.0,12100.0,12100.0,1300],["2026-06-24",13900.0,13900.0,13900.0,13900.0,300],["2026-06-25",13500.0,13500.0,13200.0,13200.0,400],["2026-06-26",14900.0,14900.0,14900.0,14900.0,100],["2026-06-29",14900.0,14900.0,14900.0,14900.0,0],["2026-06-30",14900.0,14900.0,14900.0,14900.0,0],["2026-07-01",14900.0,14900.0,14900.0,14900.0,0],["2026-07-02",14900.0,14900.0,14900.0,14900.0,0],["2026-07-03",13500.0,15000.0,13500.0,15000.0,200],["2026-07-06",14300.0,14300.0,14300.0,14300.0,0],["2026-07-07",14300.0,14300.0,14300.0,14300.0,0],["2026-07-08",14300.0,14300.0,14300.0,14300.0,0],["2026-07-09",14300.0,14300.0,14300.0,14300.0,0],["2026-07-10",14300.0,14300.0,14300.0,14300.0,0],["2026-07-13",12500.0,16400.0,12500.0,15400.0,600],["2026-07-14",14700.0,14700.0,14700.0,14700.0,0],["2026-07-15",16800.0,16800.0,16800.0,16800.0,100],["2026-07-16",16800.0,16800.0,16800.0,16800.0,212600],["2026-07-17",19200.0,19200.0,19200.0,19200.0,100],["2026-07-20",19200.0,19200.0,19200.0,19200.0,0],["2026-07-21",19200.0,19200.0,19200.0,19200.0,0],["2026-07-22",16400.0,16400.0,16400.0,16400.0,600],["2026-07-23",15200.0,16800.0,14000.0,15500.0,400],["2026-07-24",15400.0,15400.0,15400.0,15400.0,0],["2026-07-27",15400.0,15400.0,15400.0,15400.0,0],["2026-07-28",15400.0,15400.0,15400.0,15400.0,0],["2026-07-29",13100.0,13100.0,13100.0,13100.0,900],["2026-07-30",11500.0,11500.0,11500.0,11500.0,400],["2026-07-31",11500.0,11500.0,11500.0,11500.0,0],["2026-08-03",11400.0,11400.0,11400.0,11400.0,100],["2026-08-04",11400.0,11400.0,11400.0,11400.0,0],["2026-08-05",11400.0,11400.0,11400.0,11400.0,0],["2026-08-06",11000.0,11000.0,11000.0,11000.0,100],["2026-08-07",12600.0,12600.0,12000.0,12600.0,2800],["2026-08-10",12400.0,12400.0,12400.0,12400.0,200],["2026-08-11",12400.0,12400.0,12400.0,12400.0,0],["2026-08-12",12400.0,12400.0,12400.0,12400.0,0],["2026-08-13",12400.0,12400.0,12400.0,12400.0,0],["2026-08-14",12400.0,12400.0,12400.0,12400.0,0],["2026-08-17",12400.0,12400.0,12400.0,12400.0,0],["2026-08-18",12400.0,12400.0,12400.0,12400.0,0],["2026-08-19",12400.0,12400.0,12400.0,12400.0,0],["2026-08-20",12400.0,12400.0,12400.0,12400.0,0],["2026-08-21",12400.0,12400.0,12400.0,12400.0,0],["2026-08-24",12400.0,12400.0,12400.0,12400.0,0],["2026-08-25",12400.0,12400.0,12400.0,12400.0,0],["2026-08-26",12400.0,12400.0,12400.0,12400.0,0],["2026-08-27",12400.0,12400.0,12400.0,12400.0,0],["2026-08-28",12900.0,12900.0,12900.0,12900.0,100],["2026-09-03",12900.0,12900.0,12900.0,12900.0,0],["2026-09-04",11400.0,11400.0,11400.0,11400.0,100],["2026-09-07",11400.0,11400.0,11400.0,11400.0,0],["2026-09-08",11400.0,11400.0,11400.0,11400.0,0],["2026-09-09",11400.0,11400.0,11400.0,11400.0,100],["2026-09-10",11400.0,11400.0,11400.0,11400.0,0],["2026-09-11",11400.0,11400.0,11400.0,11400.0,0],["2026-09-14",11400.0,11400.0,11400.0,11400.0,0],["2026-09-15",11400.0,11400.0,11400.0,11400.0,0],["2026-09-16",11400.0,11400.0,11400.0,11400.0,0],["2026-09-17",11400.0,11400.0,11400.0,11400.0,0],["2026-09-18",11400.0,11400.0,11400.0,11400.0,0],["2026-09-21",11400.0,11400.0,11400.0,11400.0,0],["2026-09-22",11400.0,11400.0,11400.0,11400.0,0],["2026-09-23",13100.0,13100.0,13100.0,13100.0,100],["2026-09-24",14700.0,14700.0,14700.0,14700.0,100],["2026-09-25",14700.0,14700.0,14700.0,14700.0,0],["2026-09-28",12500.0,12500.0,12500.0,12500.0,2900],["2026-09-29",12500.0,12500.0,12500.0,12500.0,0],["2026-09-30",12500.0,12500.0,12500.0,12500.0,0],["2026-10-01",12500.0,12500.0,12500.0,12500.0,0],["2026-10-02",12500.0,12500.0,12500.0,12500.0,0],["2026-10-05",12500.0,12500.0,12500.0,12500.0,0],["2026-10-06",12500.0,12500.0,12500.0,12500.0,0],["2026-10-07",12500.0,12500.0,12500.0,12500.0,0],["2026-10-08",12500.0,12500.0,12500.0,12500.0,0],["2026-10-09",12500.0,12500.0,12500.0,12500.0,0],["2026-10-12",12500.0,12500.0,12500.0,12500.0,0]]}