{"sym":"HSM","index":false,"bars":[["2018-04-19",18764.78,18764.78,18764.78,18764.78,6700],["2018-04-20",21566.76,21566.76,17660.97,17830.78,2100],["2018-04-23",17830.78,17830.78,17830.78,17830.78,100],["2018-04-24",17151.52,17236.42,16896.79,16981.7,1200],["2018-04-26",17066.61,17066.61,17066.61,17066.61,0],["2018-04-27",15708.07,15708.07,15708.07,15708.07,100],["2018-05-02",14434.44,14434.44,14434.44,14434.44,100],["2018-05-03",12311.73,12311.73,12311.73,12311.73,800],["2018-05-04",10528.65,10528.65,10528.65,10528.65,600],["2018-05-07",9424.84,9424.84,9424.84,9424.84,400],["2018-05-08",9424.84,9424.84,9424.84,9424.84,0],["2018-05-09",9424.84,9424.84,9424.84,9424.84,0],["2018-05-10",9424.84,9424.84,9424.84,9424.84,0],["2018-05-11",9424.84,9424.84,9424.84,9424.84,0],["2018-05-14",9424.84,9424.84,9424.84,9424.84,0],["2018-05-15",9424.84,9424.84,9424.84,9424.84,0],["2018-05-16",9424.84,9424.84,9424.84,9424.84,0],["2018-05-17",9424.84,9424.84,9424.84,9424.84,0],["2018-05-18",9424.84,9424.84,9424.84,9424.84,0],["2018-05-21",9509.75,9509.75,9509.75,9509.75,100],["2018-05-22",9509.75,9509.75,9509.75,9509.75,0],["2018-05-23",10189.02,10189.02,10189.02,10189.02,600],["2018-05-24",8830.48,8830.48,8830.48,8830.48,100],["2018-05-25",10104.11,10104.11,10104.11,10104.11,2000],["2018-05-28",11462.65,11462.65,11462.65,11462.65,100],["2018-05-29",12651.37,12651.37,12651.37,12651.37,100],["2018-05-30",12651.37,12651.37,12651.37,12651.37,0],["2018-05-31",12736.27,12736.27,12736.27,12736.27,500],["2018-06-01",12651.37,12736.27,12651.37,12736.27,1600],["2018-06-04",12736.27,12736.27,12736.27,12736.27,0],["2018-06-05",12736.27,12736.27,12736.27,12736.27,0],["2018-06-06",14604.26,14604.26,10868.29,10868.29,10000],["2018-06-07",12651.37,12651.37,10613.56,10613.56,1100],["2018-06-08",12396.64,12396.64,10613.56,10613.56,4600],["2018-06-11",10698.47,11038.1,10698.47,11038.1,1500],["2018-06-12",12566.46,12566.46,10953.2,11292.83,2100],["2018-06-13",12821.18,12821.18,12821.18,12821.18,100],["2018-06-14",10953.2,10953.2,10953.2,10953.2,1000],["2018-06-15",9339.93,9339.93,9339.93,9339.93,1000],["2018-06-18",9339.93,9339.93,9339.93,9339.93,0],["2018-06-19",9339.93,9339.93,9339.93,9339.93,0],["2018-06-20",9339.93,9339.93,9339.93,9339.93,0],["2018-06-21",10698.47,10698.47,10698.47,10698.47,1400],["2018-06-22",10698.47,10698.47,10698.47,10698.47,0],["2018-06-25",11887.19,11887.19,11887.19,11887.19,1000],["2018-06-26",11887.19,11887.19,11887.19,11887.19,1000],["2018-06-27",11887.19,11887.19,11887.19,11887.19,0],["2018-06-28",12311.73,12311.73,12311.73,12311.73,100],["2018-06-29",12311.73,12311.73,12311.73,12311.73,0],["2018-07-02",12311.73,12311.73,12311.73,12311.73,0],["2018-07-03",12311.73,12311.73,12311.73,12311.73,0],["2018-07-04",14094.81,14094.81,14094.81,14094.81,100],["2018-07-05",14094.81,14094.81,14094.81,14094.81,0],["2018-07-06",14094.81,14094.81,14094.81,14094.81,0],["2018-07-09",16132.61,16132.61,12311.73,12311.73,200],["2018-07-10",14264.63,14264.63,14264.63,14264.63,0],["2018-07-11",14264.63,14264.63,14264.63,14264.63,0],["2018-07-12",14264.63,14264.63,14264.63,14264.63,0],["2018-07-13",14264.63,14264.63,14264.63,14264.63,0],["2018-07-16",14264.63,14264.63,14264.63,14264.63,0],["2018-07-17",14264.63,14264.63,14264.63,14264.63,0],["2018-07-18",14264.63,14264.63,14264.63,14264.63,0],["2018-07-19",15799.43,16250.84,15799.43,16250.84,200],["2018-07-20",16070.28,16070.28,16070.28,16070.28,0],["2018-07-23",16070.28,16070.28,16070.28,16070.28,0],["2018-07-24",16070.28,16070.28,16070.28,16070.28,0],["2018-07-25",16070.28,16070.28,16070.28,16070.28,0],["2018-07-26",16070.28,16070.28,16070.28,16070.28,0],["2018-07-27",16070.28,16070.28,16070.28,16070.28,0],["2018-07-30",16070.28,16070.28,16070.28,16070.28,0],["2018-07-31",16070.28,16070.28,16070.28,16070.28,0],["2018-08-01",16070.28,16070.28,16070.28,16070.28,0],["2018-08-02",16070.28,16070.28,16070.28,16070.28,0],["2018-08-03",16070.28,16070.28,16070.28,16070.28,0],["2018-08-06",16070.28,16070.28,16070.28,16070.28,0],["2018-08-07",16070.28,16070.28,16070.28,16070.28,0],["2018-08-08",18417.62,18417.62,18417.62,18417.62,100],["2018-08-09",21126.09,21126.09,21126.09,21126.09,100],["2018-08-10",21126.09,21126.09,21126.09,21126.09,0],["2018-08-13",21126.09,21126.09,21126.09,21126.09,0],["2018-08-14",21126.09,21126.09,21126.09,21126.09,0],["2018-08-15",17966.21,17966.21,17966.21,17966.21,100],["2018-08-16",15348.02,15348.02,15348.02,15348.02,100],["2018-08-17",15348.02,15348.02,15348.02,15348.02,0],["2018-08-20",15077.17,15077.17,15077.17,15077.17,100],["2018-08-21",15257.73,15257.73,15257.73,15257.73,100],["2018-08-22",15257.73,15257.73,15257.73,15257.73,0],["2018-08-23",14445.19,14445.19,13090.96,13090.96,1300],["2018-08-24",13271.52,13271.52,13271.52,13271.52,0],["2018-08-27",13271.52,13271.52,13271.52,13271.52,0],["2018-08-28",11285.31,11285.31,11285.31,11285.31,100],["2018-08-29",10382.48,10382.48,10382.48,10382.48,900],["2018-08-30",8847.68,8847.68,8847.68,8847.68,100],["2018-08-31",8847.68,8847.68,8847.68,8847.68,0],["2018-09-04",10111.63,10111.63,10111.63,10111.63,100],["2018-09-05",11556.15,11556.15,11556.15,11556.15,100],["2018-09-06",13271.52,13271.52,13271.52,13271.52,300],["2018-09-07",14354.91,14354.91,14354.91,14354.91,100],["2018-09-10",15257.73,15257.73,15257.73,15257.73,100],["2018-09-11",15257.73,15257.73,15257.73,15257.73,0],["2018-09-12",15257.73,15257.73,15257.73,15257.73,0],["2018-09-13",13000.67,13000.67,13000.67,13000.67,100],["2018-09-14",14264.63,14264.63,14264.63,14264.63,100],["2018-09-17",12188.13,12188.13,12188.13,12188.13,100],["2018-09-18",12188.13,12188.13,12188.13,12188.13,0],["2018-09-19",13452.09,13452.09,12639.54,12639.54,300],["2018-09-20",14354.91,14354.91,14354.91,14354.91,100],["2018-09-21",12278.41,12278.41,12278.41,12278.41,600],["2018-09-24",12278.41,12278.41,11736.72,11736.72,1000],["2018-09-25",11827.0,11827.0,11827.0,11827.0,0],["2018-09-26",11827.0,11827.0,11827.0,11827.0,0],["2018-09-27",11827.0,11827.0,11827.0,11827.0,0],["2018-09-28",11827.0,11827.0,11827.0,11827.0,0],["2018-10-01",11736.72,11827.0,11736.72,11827.0,1200],["2018-10-02",11736.72,11736.72,11736.72,11736.72,3000],["2018-10-03",11736.72,11736.72,11736.72,11736.72,0],["2018-10-04",11736.72,11736.72,11736.72,11736.72,0],["2018-10-05",11736.72,11736.72,11736.72,11736.72,0],["2018-10-08",11736.72,11736.72,11736.72,11736.72,0],["2018-10-09",11736.72,11736.72,11736.72,11736.72,1900],["2018-10-10",11736.72,11736.72,11736.72,11736.72,0],["2018-10-11",11736.72,11736.72,11736.72,11736.72,0],["2018-10-12",11736.72,11736.72,11736.72,11736.72,0],["2018-10-15",11736.72,11736.72,11736.72,11736.72,2500],["2018-10-16",11736.72,11736.72,11736.72,11736.72,0],["2018-10-17",11736.72,11736.72,11736.72,11736.72,1000],["2018-10-18",11736.72,11736.72,11736.72,11736.72,0],["2018-10-19",11736.72,11736.72,11736.72,11736.72,0],["2018-10-22",11736.72,11736.72,11736.72,11736.72,0],["2018-10-23",11736.72,11736.72,11736.72,11736.72,0],["2018-10-24",11736.72,11736.72,11736.72,11736.72,0],["2018-10-25",11736.72,11736.72,11736.72,11736.72,0],["2018-10-26",11736.72,11736.72,11736.72,11736.72,0],["2018-10-29",11736.72,11736.72,11736.72,11736.72,0],["2018-10-30",11736.72,11736.72,11736.72,11736.72,0],["2018-10-31",11736.72,11736.72,11736.72,11736.72,0],["2018-11-01",11736.72,11736.72,11736.72,11736.72,0],["2018-11-02",11736.72,11736.72,11736.72,11736.72,0],["2018-11-05",11736.72,11736.72,11736.72,11736.72,0],["2018-11-06",11736.72,11736.72,11736.72,11736.72,300],["2018-11-07",11736.72,11736.72,11736.72,11736.72,0],["2018-11-08",11736.72,11736.72,11736.72,11736.72,0],["2018-11-09",11736.72,11736.72,11736.72,11736.72,0],["2018-11-12",11736.72,11736.72,11736.72,11736.72,0],["2018-11-13",11736.72,11736.72,11736.72,11736.72,0],["2018-11-14",11736.72,11736.72,11736.72,11736.72,0],["2018-11-15",11736.72,11736.72,11736.72,11736.72,0],["2018-11-16",11736.72,11736.72,11736.72,11736.72,0],["2018-11-19",11736.72,11736.72,11736.72,11736.72,0],["2018-11-20",11736.72,11736.72,11736.72,11736.72,0],["2018-11-21",11736.72,11736.72,11736.72,11736.72,0],["2018-11-22",11736.72,11736.72,11736.72,11736.72,0],["2018-11-23",11736.72,11736.72,11736.72,11736.72,0],["2018-11-26",11736.72,11736.72,11736.72,11736.72,0],["2018-11-27",11736.72,11736.72,11736.72,11736.72,0],["2018-11-28",11736.72,11736.72,11736.72,11736.72,0],["2018-11-29",11736.72,11736.72,11736.72,11736.72,0],["2018-11-30",11736.72,11736.72,11736.72,11736.72,0],["2018-12-03",11736.72,11736.72,11736.72,11736.72,0],["2018-12-04",11736.72,11736.72,11736.72,11736.72,0],["2018-12-05",11736.72,11736.72,11736.72,11736.72,0],["2018-12-06",11736.72,11736.72,11736.72,11736.72,0],["2018-12-07",11736.72,11736.72,11736.72,11736.72,100],["2018-12-10",11736.72,11827.0,11736.72,11736.72,3600],["2018-12-11",11736.72,11736.72,11736.72,11736.72,300],["2018-12-12",11827.0,11917.28,11736.72,11736.72,900],["2018-12-13",11736.72,11736.72,11736.72,11736.72,0],["2018-12-14",11736.72,11736.72,11736.72,11736.72,0],["2018-12-17",11736.72,11736.72,11736.72,11736.72,0],["2018-12-18",11736.72,11736.72,11736.72,11736.72,0],["2018-12-19",11736.72,11736.72,11736.72,11736.72,0],["2018-12-20",10021.35,10021.35,10021.35,10021.35,200],["2018-12-21",9028.25,11465.87,8576.83,11465.87,2500],["2018-12-24",8215.7,10021.35,8035.14,10021.35,6600],["2018-12-25",8125.42,8125.42,8125.42,8125.42,0],["2018-12-26",8125.42,8125.42,8125.42,8125.42,0],["2018-12-27",9299.09,9299.09,8576.83,8576.83,1000],["2018-12-28",7674.01,10382.48,7674.01,10292.2,4600],["2019-01-02",9118.53,9118.53,9118.53,9118.53,0],["2019-01-03",8667.12,9028.25,8667.12,9028.25,5200],["2019-01-04",9028.25,9028.25,9028.25,9028.25,0],["2019-01-07",9028.25,9028.25,9028.25,9028.25,0],["2019-01-08",9028.25,9028.25,9028.25,9028.25,0],["2019-01-09",9028.25,9028.25,9028.25,9028.25,0],["2019-01-10",9028.25,9028.25,9028.25,9028.25,0],["2019-01-11",9028.25,9028.25,9028.25,9028.25,700],["2019-01-14",10382.48,10382.48,10382.48,10382.48,600],["2019-01-15",10382.48,10382.48,10382.48,10382.48,2100],["2019-01-16",10382.48,10382.48,10382.48,10382.48,0],["2019-01-17",10382.48,10382.48,10382.48,10382.48,0],["2019-01-18",10382.48,10382.48,10382.48,10382.48,0],["2019-01-21",10382.48,10382.48,10382.48,10382.48,0],["2019-01-22",10382.48,10382.48,10382.48,10382.48,0],["2019-01-23",10382.48,10382.48,10382.48,10382.48,0],["2019-01-24",10382.48,10382.48,10382.48,10382.48,0],["2019-01-25",10382.48,10382.48,10382.48,10382.48,100],["2019-01-28",10382.48,10382.48,10382.48,10382.48,0],["2019-01-29",10382.48,10382.48,10382.48,10382.48,0],["2019-01-30",10382.48,10382.48,10382.48,10382.48,0],["2019-01-31",10382.48,10382.48,10382.48,10382.48,0],["2019-02-01",10382.48,10382.48,10382.48,10382.48,0],["2019-02-11",10382.48,10382.48,10382.48,10382.48,0],["2019-02-12",10382.48,10382.48,10382.48,10382.48,0],["2019-02-13",10382.48,10382.48,10382.48,10382.48,0],["2019-02-14",10382.48,10382.48,10382.48,10382.48,200],["2019-02-15",10382.48,10382.48,10382.48,10382.48,0],["2019-02-18",10382.48,10382.48,10382.48,10382.48,0],["2019-02-19",10382.48,10382.48,10382.48,10382.48,0],["2019-02-20",10382.48,10382.48,10382.48,10382.48,0],["2019-02-21",10382.48,10382.48,10382.48,10382.48,0],["2019-02-22",10382.48,10382.48,10382.48,10382.48,0],["2019-02-25",10382.48,10382.48,10382.48,10382.48,0],["2019-02-26",10382.48,10382.48,10382.48,10382.48,0],["2019-02-27",10382.48,10382.48,10382.48,10382.48,0],["2019-02-28",10382.48,10382.48,10382.48,10382.48,0],["2019-03-01",10382.48,10382.48,10382.48,10382.48,0],["2019-03-04",10382.48,10382.48,10382.48,10382.48,0],["2019-03-05",10382.48,10382.48,10382.48,10382.48,0],["2019-03-06",10382.48,10382.48,10382.48,10382.48,0],["2019-03-07",10382.48,10382.48,10382.48,10382.48,0],["2019-03-08",10833.89,10833.89,10833.89,10833.89,100],["2019-03-11",10833.89,10833.89,10833.89,10833.89,0],["2019-03-12",10833.89,10833.89,10833.89,10833.89,0],["2019-03-13",10833.89,10833.89,10833.89,10833.89,0],["2019-03-14",10833.89,10833.89,10833.89,10833.89,0],["2019-03-15",10833.89,10833.89,10833.89,10833.89,0],["2019-03-18",10833.89,10833.89,10833.89,10833.89,0],["2019-03-19",10833.89,10833.89,10833.89,10833.89,0],["2019-03-20",10833.89,10833.89,10833.89,10833.89,0],["2019-03-21",10833.89,10833.89,10833.89,10833.89,0],["2019-03-22",10833.89,10833.89,10833.89,10833.89,0],["2019-03-25",10833.89,10833.89,10833.89,10833.89,0],["2019-03-26",10833.89,10833.89,10833.89,10833.89,0],["2019-03-27",10833.89,10833.89,10833.89,10833.89,0],["2019-03-28",10833.89,10833.89,10833.89,10833.89,0],["2019-03-29",10833.89,10833.89,10833.89,10833.89,0],["2019-04-01",11736.72,11736.72,11736.72,11736.72,100],["2019-04-02",11736.72,11736.72,11736.72,11736.72,0],["2019-04-03",11285.31,11285.31,11285.31,11285.31,200],["2019-04-04",11285.31,11285.31,11285.31,11285.31,0],["2019-04-05",11285.31,11285.31,11285.31,11285.31,100],["2019-04-08",11285.31,11285.31,11285.31,11285.31,0],["2019-04-09",10653.33,10653.33,10653.33,10653.33,300],["2019-04-10",9750.5,9750.5,9750.5,9750.5,100],["2019-04-11",9750.5,9750.5,9750.5,9750.5,0],["2019-04-12",9750.5,9750.5,9750.5,9750.5,0],["2019-04-16",10382.48,10382.48,10382.48,10382.48,100],["2019-04-17",10382.48,10382.48,10382.48,10382.48,0],["2019-04-18",10382.48,10382.48,10382.48,10382.48,0],["2019-04-19",10382.48,10382.48,10382.48,10382.48,0],["2019-04-22",10382.48,10382.48,10382.48,10382.48,0],["2019-04-23",10382.48,10382.48,10382.48,10382.48,0],["2019-04-24",10382.48,10382.48,10382.48,10382.48,0],["2019-04-25",10382.48,10382.48,10382.48,10382.48,3000],["2019-04-26",10382.48,10382.48,10382.48,10382.48,0],["2019-05-02",10382.48,10382.48,10382.48,10382.48,0],["2019-05-03",10382.48,10382.48,10382.48,10382.48,0],["2019-05-06",10382.48,10382.48,10382.48,10382.48,0],["2019-05-07",10382.48,10382.48,10382.48,10382.48,0],["2019-05-08",10382.48,10382.48,10382.48,10382.48,0],["2019-05-09",10382.48,10382.48,10382.48,10382.48,0],["2019-05-10",10382.48,10382.48,10382.48,10382.48,0],["2019-05-13",10382.48,10382.48,10382.48,10382.48,0],["2019-05-14",10382.48,10382.48,10382.48,10382.48,0],["2019-05-15",10382.48,10382.48,10382.48,10382.48,0],["2019-05-16",10382.48,10382.48,10382.48,10382.48,0],["2019-05-17",9931.07,9931.07,9931.07,9931.07,1200],["2019-05-20",10382.48,10382.48,10382.48,10382.48,700],["2019-05-21",10382.48,10382.48,10382.48,10382.48,0],["2019-05-22",10382.48,10382.48,10382.48,10382.48,0],["2019-05-23",10382.48,10382.48,10382.48,10382.48,1000],["2019-05-24",10382.48,10382.48,10382.48,10382.48,0],["2019-05-27",10382.48,10382.48,10382.48,10382.48,0],["2019-05-28",10382.48,10382.48,10382.48,10382.48,0],["2019-05-29",10382.48,10382.48,10382.48,10382.48,0],["2019-05-30",10382.48,11736.72,10382.48,11736.72,800],["2019-05-31",10563.05,10563.05,10563.05,10563.05,0],["2019-06-03",10563.05,10563.05,10563.05,10563.05,0],["2019-06-04",10563.05,10563.05,10563.05,10563.05,0],["2019-06-05",10563.05,10563.05,10563.05,10563.05,0],["2019-06-06",10563.05,10563.05,10563.05,10563.05,0],["2019-06-07",10563.05,10563.05,10563.05,10563.05,0],["2019-06-10",10563.05,10563.05,10563.05,10563.05,0],["2019-06-11",10563.05,10563.05,10563.05,10563.05,0],["2019-06-12",10563.05,10563.05,10563.05,10563.05,0],["2019-06-13",10563.05,10563.05,10563.05,10563.05,0],["2019-06-14",10563.05,10563.05,10563.05,10563.05,0],["2019-06-17",10563.05,10563.05,10563.05,10563.05,0],["2019-06-18",10563.05,10563.05,10563.05,10563.05,0],["2019-06-19",10563.05,10563.05,10563.05,10563.05,0],["2019-06-20",10563.05,10563.05,10563.05,10563.05,0],["2019-06-21",10563.05,10563.05,10563.05,10563.05,0],["2019-06-24",10563.05,10563.05,10563.05,10563.05,0],["2019-06-25",10563.05,10563.05,10563.05,10563.05,0],["2019-06-26",9028.25,9028.25,9028.25,9028.25,18000],["2019-06-27",10382.48,10382.48,10382.48,10382.48,100],["2019-06-28",10382.48,10382.48,10382.48,10382.48,0],["2019-07-01",10382.48,10382.48,10382.48,10382.48,0],["2019-07-02",10382.48,10382.48,10382.48,10382.48,0],["2019-07-03",10382.48,10382.48,10382.48,10382.48,0],["2019-07-04",10382.48,10382.48,10382.48,10382.48,0],["2019-07-05",10382.48,10382.48,10382.48,10382.48,0],["2019-07-08",10382.48,10382.48,10382.48,10382.48,0],["2019-07-09",10382.48,10382.48,10382.48,10382.48,0],["2019-07-10",10382.48,10382.48,10382.48,10382.48,0],["2019-07-11",9733.58,9733.58,9733.58,9733.58,17500],["2019-07-12",9733.58,9733.58,9733.58,9733.58,3000],["2019-07-15",9733.58,9733.58,9733.58,9733.58,0],["2019-07-16",9733.58,9733.58,9733.58,9733.58,2900],["2019-07-17",9733.58,9733.58,9733.58,9733.58,0],["2019-07-18",9733.58,9733.58,9733.58,9733.58,0],["2019-07-19",9733.58,9733.58,9733.58,9733.58,600],["2019-07-22",9733.58,9733.58,9733.58,9733.58,0],["2019-07-23",9733.58,9733.58,9733.58,9733.58,0],["2019-07-24",9733.58,9733.58,9733.58,9733.58,0],["2019-07-25",9733.58,9733.58,9733.58,9733.58,0],["2019-07-26",9733.58,9733.58,9733.58,9733.58,0],["2019-07-29",9733.58,9733.58,9733.58,9733.58,0],["2019-07-30",9084.67,9084.67,9084.67,9084.67,5700],["2019-07-31",8343.07,8343.07,8343.07,8343.07,5000],["2019-08-01",9548.18,9548.18,9548.18,9548.18,100],["2019-08-02",9548.18,9548.18,9548.18,9548.18,0],["2019-08-05",8250.36,8250.36,8250.36,8250.36,3600],["2019-08-06",9455.47,9455.47,9455.47,9455.47,100],["2019-08-07",10753.28,10753.28,10753.28,10753.28,500],["2019-08-08",9177.37,9177.37,9177.37,9177.37,1000],["2019-08-09",10475.18,10475.18,10475.18,10475.18,100],["2019-08-12",8991.97,8991.97,8991.97,8991.97,1100],["2019-08-13",10289.78,10289.78,10289.78,10289.78,100],["2019-08-14",11772.99,11772.99,11772.99,11772.99,100],["2019-08-15",11772.99,11772.99,11772.99,11772.99,0],["2019-08-16",11772.99,11772.99,11772.99,11772.99,0],["2019-08-19",11772.99,11772.99,11772.99,11772.99,0],["2019-08-20",10011.68,10011.68,10011.68,10011.68,200],["2019-08-21",8528.47,8528.47,8528.47,8528.47,5000],["2019-08-22",9733.58,9733.58,9733.58,9733.58,100],["2019-08-23",8343.07,11124.09,8343.07,11124.09,200],["2019-08-26",9733.58,9733.58,9733.58,9733.58,0],["2019-08-27",9733.58,9733.58,9733.58,9733.58,0],["2019-08-28",8343.07,8343.07,8343.07,8343.07,1000],["2019-08-29",8343.07,8343.07,7416.06,7416.06,3700],["2019-08-30",8713.87,8713.87,8713.87,8713.87,100],["2019-09-03",8343.07,8343.07,8343.07,8343.07,100],["2019-09-04",8343.07,8343.07,8343.07,8343.07,0],["2019-09-05",8343.07,8343.07,8343.07,8343.07,0],["2019-09-06",8343.07,8343.07,8343.07,8343.07,0],["2019-09-09",8343.07,8343.07,8343.07,8343.07,0],["2019-09-10",8343.07,8343.07,8343.07,8343.07,0],["2019-09-11",8343.07,8343.07,8343.07,8343.07,0],["2019-09-12",7416.06,7416.06,7137.96,7137.96,8500],["2019-09-13",7416.06,7416.06,7416.06,7416.06,0],["2019-09-16",7416.06,7416.06,7416.06,7416.06,0],["2019-09-17",7416.06,7416.06,7416.06,7416.06,0],["2019-09-18",7416.06,7416.06,7416.06,7416.06,0],["2019-09-19",7416.06,7416.06,7416.06,7416.06,0],["2019-09-20",7416.06,7416.06,7416.06,7416.06,0],["2019-09-23",7416.06,7416.06,7416.06,7416.06,0],["2019-09-24",7416.06,7416.06,7416.06,7416.06,0],["2019-09-25",7416.06,7416.06,7416.06,7416.06,0],["2019-09-26",6952.55,6952.55,6952.55,6952.55,6400],["2019-09-27",6952.55,6952.55,6952.55,6952.55,1000],["2019-09-30",6952.55,6952.55,6952.55,6952.55,15400],["2019-10-01",6952.55,6952.55,6952.55,6952.55,700],["2019-10-02",6952.55,6952.55,6952.55,6952.55,0],["2019-10-03",6952.55,6952.55,6952.55,6952.55,0],["2019-10-04",6952.55,6952.55,6952.55,6952.55,300],["2019-10-07",6952.55,6952.55,6952.55,6952.55,0],["2019-10-08",6952.55,6952.55,6952.55,6952.55,0],["2019-10-09",6952.55,6952.55,6952.55,6952.55,0],["2019-10-10",6952.55,6952.55,6952.55,6952.55,300],["2019-10-11",6952.55,6952.55,6952.55,6952.55,1000],["2019-10-14",5932.85,5932.85,5932.85,5932.85,100],["2019-10-15",5932.85,5932.85,5932.85,5932.85,0],["2019-10-16",5932.85,5932.85,5932.85,5932.85,100],["2019-10-17",5932.85,5932.85,5932.85,5932.85,500],["2019-10-18",5098.54,5098.54,5098.54,5098.54,100],["2019-10-21",5098.54,5098.54,5098.54,5098.54,0],["2019-10-22",5098.54,5098.54,5098.54,5098.54,0],["2019-10-23",4356.93,4356.93,4356.93,4356.93,100],["2019-10-24",5005.84,5005.84,5005.84,5005.84,700],["2019-10-25",5747.45,5747.45,5747.45,5747.45,100],["2019-10-28",6581.75,6581.75,6581.75,6581.75,100],["2019-10-29",6581.75,7508.76,6581.75,7508.76,700],["2019-10-30",6859.85,6859.85,6859.85,6859.85,0],["2019-10-31",6859.85,6859.85,6859.85,6859.85,0],["2019-11-01",6859.85,6859.85,6859.85,6859.85,0],["2019-11-04",6859.85,6859.85,6859.85,6859.85,0],["2019-11-05",6859.85,6859.85,6859.85,6859.85,0],["2019-11-06",7879.56,7879.56,7879.56,7879.56,100],["2019-11-07",8991.97,8991.97,8991.97,8991.97,200],["2019-11-08",8991.97,8991.97,8991.97,8991.97,0],["2019-11-11",8991.97,8991.97,8991.97,8991.97,0],["2019-11-12",8991.97,8991.97,8991.97,8991.97,0],["2019-11-13",8991.97,8991.97,8991.97,8991.97,0],["2019-11-14",8991.97,8991.97,8991.97,8991.97,0],["2019-11-15",8991.97,8991.97,8991.97,8991.97,0],["2019-11-18",8991.97,8991.97,8991.97,8991.97,0],["2019-11-19",8991.97,8991.97,8991.97,8991.97,0],["2019-11-20",8991.97,8991.97,8991.97,8991.97,0],["2019-11-21",8991.97,8991.97,8991.97,8991.97,0],["2019-11-22",10289.78,10289.78,10289.78,10289.78,100],["2019-11-25",10289.78,10289.78,10289.78,10289.78,0],["2019-11-26",11772.99,11772.99,11772.99,11772.99,100],["2019-11-27",11772.99,11772.99,11772.99,11772.99,0],["2019-11-28",13534.31,13534.31,13534.31,13534.31,100],["2019-11-29",13534.31,13534.31,13534.31,13534.31,0],["2019-12-02",13534.31,13534.31,13534.31,13534.31,0],["2019-12-03",13534.31,13534.31,13534.31,13534.31,0],["2019-12-04",13534.31,13534.31,13534.31,13534.31,0],["2019-12-05",13534.31,13534.31,13534.31,13534.31,0],["2019-12-06",13534.31,13534.31,13534.31,13534.31,0],["2019-12-09",13534.31,13534.31,13534.31,13534.31,0],["2019-12-10",13534.31,13534.31,13534.31,13534.31,0],["2019-12-11",15481.02,15481.02,15481.02,15481.02,100],["2019-12-12",15481.02,15481.02,15481.02,15481.02,0],["2019-12-13",17798.54,17798.54,17798.54,17798.54,100],["2019-12-16",17798.54,17798.54,17798.54,17798.54,0],["2019-12-17",17798.54,17798.54,17798.54,17798.54,0],["2019-12-18",17798.54,17798.54,17798.54,17798.54,0],["2019-12-19",17798.54,17798.54,17798.54,17798.54,0],["2019-12-20",17798.54,17798.54,17798.54,17798.54,0],["2019-12-23",17798.54,17798.54,17798.54,17798.54,0],["2019-12-24",20394.16,20394.16,20394.16,20394.16,100],["2019-12-25",20394.16,20394.16,20394.16,20394.16,0],["2019-12-26",20394.16,20394.16,20394.16,20394.16,0],["2019-12-27",20394.16,20394.16,20394.16,20394.16,0],["2019-12-30",20394.16,20394.16,20394.16,20394.16,0],["2019-12-31",20394.16,20394.16,20394.16,20394.16,0],["2020-01-02",20394.16,20394.16,20394.16,20394.16,0],["2020-01-03",20394.16,20394.16,20394.16,20394.16,0],["2020-01-06",20394.16,20394.16,20394.16,20394.16,0],["2020-01-07",20394.16,20394.16,20394.16,20394.16,0],["2020-01-08",20394.16,20394.16,20394.16,20394.16,0],["2020-01-09",20394.16,20394.16,20394.16,20394.16,0],["2020-01-10",20394.16,20394.16,20394.16,20394.16,0],["2020-01-13",20394.16,20394.16,20394.16,20394.16,0],["2020-01-14",20394.16,20394.16,20394.16,20394.16,0],["2020-01-15",20394.16,20394.16,20394.16,20394.16,0],["2020-01-16",20394.16,20394.16,20394.16,20394.16,0],["2020-01-17",20394.16,20394.16,20394.16,20394.16,0],["2020-01-20",20394.16,20394.16,20394.16,20394.16,0],["2020-01-21",20394.16,20394.16,20394.16,20394.16,0],["2020-01-22",20394.16,20394.16,20394.16,20394.16,0],["2020-01-30",20394.16,20394.16,20394.16,20394.16,0],["2020-01-31",20394.16,20394.16,20394.16,20394.16,0],["2020-02-03",20394.16,20394.16,20394.16,20394.16,0],["2020-02-04",20394.16,20394.16,20394.16,20394.16,0],["2020-02-05",20394.16,20394.16,20394.16,20394.16,0],["2020-02-06",20394.16,20394.16,20394.16,20394.16,0],["2020-02-07",20394.16,20394.16,20394.16,20394.16,0],["2020-02-10",20394.16,20394.16,20394.16,20394.16,0],["2020-02-11",20394.16,20394.16,20394.16,20394.16,0],["2020-02-12",20394.16,20394.16,20394.16,20394.16,0],["2020-02-13",20394.16,20394.16,20394.16,20394.16,0],["2020-02-14",20394.16,20394.16,20394.16,20394.16,0],["2020-02-17",12236.5,12236.5,12236.5,12236.5,1500],["2020-02-18",10475.18,10475.18,10475.18,10475.18,100],["2020-02-19",10475.18,10475.18,10475.18,10475.18,0],["2020-02-20",10475.18,10475.18,10475.18,10475.18,0],["2020-02-21",10475.18,10475.18,10475.18,10475.18,0],["2020-02-24",10475.18,10475.18,10475.18,10475.18,0],["2020-02-25",10475.18,10475.18,10475.18,10475.18,0],["2020-02-26",10475.18,10475.18,10475.18,10475.18,0],["2020-02-27",10475.18,10475.18,10475.18,10475.18,0],["2020-02-28",10475.18,10475.18,10475.18,10475.18,0],["2020-03-02",10475.18,10475.18,10475.18,10475.18,0],["2020-03-03",10475.18,10475.18,10475.18,10475.18,0],["2020-03-04",10475.18,10475.18,10475.18,10475.18,0],["2020-03-05",10475.18,10475.18,10475.18,10475.18,0],["2020-03-06",10475.18,10475.18,10475.18,10475.18,0],["2020-03-09",10475.18,10475.18,10475.18,10475.18,0],["2020-03-10",10475.18,10475.18,10475.18,10475.18,0],["2020-03-11",10475.18,10475.18,10475.18,10475.18,0],["2020-03-12",10475.18,10475.18,10475.18,10475.18,0],["2020-03-13",10475.18,10475.18,10475.18,10475.18,0],["2020-03-16",10475.18,10475.18,10475.18,10475.18,0],["2020-03-17",10475.18,10475.18,10475.18,10475.18,0],["2020-03-18",10475.18,10475.18,10475.18,10475.18,0],["2020-03-19",10475.18,10475.18,10475.18,10475.18,0],["2020-03-20",10475.18,10475.18,10475.18,10475.18,0],["2020-03-23",10475.18,10475.18,10475.18,10475.18,0],["2020-03-24",10475.18,10475.18,10475.18,10475.18,0],["2020-03-25",10475.18,10475.18,10475.18,10475.18,0],["2020-03-26",10475.18,10475.18,10475.18,10475.18,0],["2020-03-27",10475.18,10475.18,10475.18,10475.18,0],["2020-03-30",10475.18,10475.18,10475.18,10475.18,0],["2020-03-31",10475.18,10475.18,10475.18,10475.18,0],["2020-04-01",10475.18,10475.18,10475.18,10475.18,0],["2020-04-03",10475.18,10475.18,10475.18,10475.18,0],["2020-04-06",10475.18,10475.18,10475.18,10475.18,0],["2020-04-07",10475.18,10475.18,10475.18,10475.18,0],["2020-04-08",10475.18,10475.18,10475.18,10475.18,0],["2020-04-09",9270.07,9270.07,9270.07,9270.07,500],["2020-04-10",9270.07,9270.07,9270.07,9270.07,0],["2020-04-13",9270.07,9270.07,9270.07,9270.07,0],["2020-04-14",9270.07,9270.07,9270.07,9270.07,0],["2020-04-15",9270.07,9270.07,9270.07,9270.07,0],["2020-04-16",9270.07,9270.07,9270.07,9270.07,0],["2020-04-17",9270.07,9270.07,9270.07,9270.07,0],["2020-04-20",9270.07,9270.07,9270.07,9270.07,0],["2020-04-21",9270.07,9270.07,9270.07,9270.07,0],["2020-04-22",9270.07,9270.07,9270.07,9270.07,0],["2020-04-23",9270.07,9270.07,9270.07,9270.07,0],["2020-04-24",9270.07,9270.07,9270.07,9270.07,0],["2020-04-27",9270.07,9270.07,9270.07,9270.07,0],["2020-04-28",9270.07,9270.07,9270.07,9270.07,0],["2020-04-29",9270.07,9270.07,9270.07,9270.07,0],["2020-05-04",9270.07,9270.07,9270.07,9270.07,0],["2020-05-05",9270.07,9270.07,9270.07,9270.07,0],["2020-05-06",9270.07,9270.07,9270.07,9270.07,0],["2020-05-07",9270.07,9270.07,9270.07,9270.07,0],["2020-05-08",9270.07,9270.07,9270.07,9270.07,0],["2020-05-11",9270.07,9270.07,9270.07,9270.07,0],["2020-05-12",9270.07,9270.07,9270.07,9270.07,0],["2020-05-13",9270.07,9270.07,9270.07,9270.07,0],["2020-05-14",9270.07,9270.07,9270.07,9270.07,0],["2020-05-15",9270.07,9270.07,9270.07,9270.07,200],["2020-05-18",9270.07,9270.07,9270.07,9270.07,100],["2020-05-19",9270.07,9270.07,9270.07,9270.07,0],["2020-05-20",9270.07,9270.07,9270.07,9270.07,0],["2020-05-21",9270.07,9270.07,9270.07,9270.07,0],["2020-05-22",9270.07,9270.07,9270.07,9270.07,0],["2020-05-25",9270.07,9270.07,9270.07,9270.07,0],["2020-05-26",9270.07,9270.07,9270.07,9270.07,0],["2020-05-27",9270.07,9270.07,9270.07,9270.07,0],["2020-05-28",9270.07,9270.07,9270.07,9270.07,0],["2020-05-29",9270.07,9270.07,9270.07,9270.07,0],["2020-06-01",9270.07,9270.07,9270.07,9270.07,0],["2020-06-02",9270.07,9270.07,9270.07,9270.07,0],["2020-06-03",9270.07,9270.07,9270.07,9270.07,0],["2020-06-04",9270.07,9270.07,9270.07,9270.07,0],["2020-06-05",9270.07,9270.07,9270.07,9270.07,0],["2020-06-08",9270.07,9270.07,9270.07,9270.07,0],["2020-06-09",9270.07,9270.07,9270.07,9270.07,0],["2020-06-10",9270.07,9270.07,9270.07,9270.07,0],["2020-06-11",8343.07,8343.07,8343.07,8343.07,100],["2020-06-12",8343.07,8343.07,8343.07,8343.07,0],["2020-06-15",8343.07,8343.07,8343.07,8343.07,0],["2020-06-16",8343.07,8343.07,8343.07,8343.07,0],["2020-06-17",8343.07,8343.07,8343.07,8343.07,0],["2020-06-18",8343.07,8343.07,8343.07,8343.07,0],["2020-06-19",8343.07,8343.07,8343.07,8343.07,0],["2020-06-22",8343.07,8343.07,8343.07,8343.07,0],["2020-06-23",8343.07,8343.07,8343.07,8343.07,0],["2020-06-24",8343.07,8343.07,8343.07,8343.07,0],["2020-06-25",8343.07,8343.07,8343.07,8343.07,0],["2020-06-26",8343.07,8343.07,8343.07,8343.07,0],["2020-06-29",8343.07,8343.07,8343.07,8343.07,0],["2020-06-30",8343.07,8343.07,8343.07,8343.07,0],["2020-07-01",8343.07,8343.07,8343.07,8343.07,0],["2020-07-02",8343.07,8343.07,8343.07,8343.07,0],["2020-07-03",8343.07,8343.07,8343.07,8343.07,0],["2020-07-06",8343.07,8343.07,8343.07,8343.07,0],["2020-07-07",8343.07,8343.07,8343.07,8343.07,0],["2020-07-08",8343.07,8343.07,8343.07,8343.07,0],["2020-07-09",8343.07,8343.07,8343.07,8343.07,0],["2020-07-10",8343.07,8343.07,8343.07,8343.07,0],["2020-07-13",8343.07,8343.07,8343.07,8343.07,0],["2020-07-14",8343.07,8343.07,8343.07,8343.07,0],["2020-07-15",8343.07,8343.07,8343.07,8343.07,0],["2020-07-16",8343.07,8343.07,8343.07,8343.07,0],["2020-07-17",8343.07,8343.07,8343.07,8343.07,0],["2020-07-20",8343.07,8343.07,8343.07,8343.07,0],["2020-07-21",8343.07,8343.07,8343.07,8343.07,0],["2020-07-22",8343.07,8343.07,8343.07,8343.07,0],["2020-07-23",8343.07,8343.07,8343.07,8343.07,0],["2020-07-24",8343.07,8343.07,8343.07,8343.07,0],["2020-07-27",8343.07,8343.07,8343.07,8343.07,0],["2020-07-28",8343.07,8343.07,8343.07,8343.07,0],["2020-07-29",5005.84,5005.84,5005.84,5005.84,20000],["2020-07-30",5005.84,5005.84,5005.84,5005.84,0],["2020-07-31",5005.84,5005.84,5005.84,5005.84,0],["2020-08-03",5005.84,5005.84,5005.84,5005.84,0],["2020-08-04",5747.45,5747.45,5747.45,5747.45,100],["2020-08-05",5747.45,5747.45,5747.45,5747.45,0],["2020-08-06",6581.75,6581.75,6581.75,6581.75,100],["2020-08-07",7508.76,7508.76,7508.76,7508.76,1100],["2020-08-10",7508.76,7508.76,7508.76,7508.76,0],["2020-08-11",7508.76,7508.76,7508.76,7508.76,0],["2020-08-12",7508.76,7508.76,7508.76,7508.76,0],["2020-08-13",7508.76,7508.76,7508.76,7508.76,0],["2020-08-14",7508.76,7508.76,7508.76,7508.76,0],["2020-08-17",6396.35,6396.35,6396.35,6396.35,700],["2020-08-18",6489.05,6489.05,6489.05,6489.05,100],["2020-08-19",7416.06,7416.06,7416.06,7416.06,100],["2020-08-20",7416.06,7416.06,7416.06,7416.06,0],["2020-08-21",7416.06,7416.06,7416.06,7416.06,100],["2020-08-24",7416.06,7416.06,7416.06,7416.06,0],["2020-08-25",7416.06,7416.06,7416.06,7416.06,0],["2020-08-26",7416.06,7416.06,7416.06,7416.06,0],["2020-08-27",7416.06,7416.06,7416.06,7416.06,0],["2020-08-28",7416.06,7416.06,7416.06,7416.06,0],["2020-08-31",7416.06,7416.06,7416.06,7416.06,0],["2020-09-01",7416.06,7416.06,7416.06,7416.06,100],["2020-09-03",7416.06,7416.06,7416.06,7416.06,0],["2020-09-04",7416.06,7416.06,7416.06,7416.06,0],["2020-09-07",7416.06,7416.06,7416.06,7416.06,0],["2020-09-08",7416.06,7416.06,7416.06,7416.06,0],["2020-09-09",7416.06,7416.06,7416.06,7416.06,0],["2020-09-10",7416.06,7416.06,7416.06,7416.06,0],["2020-09-11",8528.47,8528.47,8528.47,8528.47,100],["2020-09-14",8528.47,8528.47,8528.47,8528.47,0],["2020-09-15",8528.47,8528.47,8528.47,8528.47,0],["2020-09-16",8528.47,8528.47,8528.47,8528.47,0],["2020-09-17",8528.47,8528.47,8528.47,8528.47,0],["2020-09-18",8528.47,8528.47,8528.47,8528.47,0],["2020-09-21",8528.47,8528.47,8528.47,8528.47,0],["2020-09-22",8528.47,8528.47,8528.47,8528.47,0],["2020-09-23",8528.47,8528.47,8528.47,8528.47,0],["2020-09-24",8528.47,8528.47,8528.47,8528.47,0],["2020-09-25",8528.47,8528.47,8528.47,8528.47,0],["2020-09-28",8528.47,8528.47,8528.47,8528.47,0],["2020-09-29",8528.47,8528.47,8528.47,8528.47,0],["2020-09-30",8528.47,8528.47,8528.47,8528.47,0],["2020-10-01",8528.47,8528.47,8528.47,8528.47,0],["2020-10-02",8528.47,8528.47,8528.47,8528.47,0],["2020-10-05",8528.47,8528.47,8528.47,8528.47,0],["2020-10-06",8528.47,8528.47,8528.47,8528.47,0],["2020-10-07",8528.47,8528.47,8528.47,8528.47,0],["2020-10-08",8528.47,8528.47,8528.47,8528.47,0],["2020-10-09",8528.47,8528.47,8528.47,8528.47,0],["2020-10-12",8528.47,8528.47,8528.47,8528.47,0],["2020-10-13",8528.47,8528.47,8528.47,8528.47,0],["2020-10-14",8528.47,8528.47,8528.47,8528.47,0],["2020-10-15",8528.47,8528.47,8528.47,8528.47,0],["2020-10-16",8528.47,8528.47,8528.47,8528.47,0],["2020-10-19",8528.47,8528.47,8528.47,8528.47,0],["2020-10-20",8528.47,8528.47,8528.47,8528.47,0],["2020-10-21",8528.47,8528.47,8528.47,8528.47,0],["2020-10-22",8528.47,8528.47,8528.47,8528.47,0],["2020-10-23",8528.47,8528.47,8528.47,8528.47,0],["2020-10-26",8528.47,8528.47,8528.47,8528.47,0],["2020-10-27",8528.47,8528.47,8528.47,8528.47,0],["2020-10-28",8528.47,8528.47,8528.47,8528.47,0],["2020-10-29",8528.47,8528.47,8528.47,8528.47,0],["2020-10-30",8528.47,8528.47,8528.47,8528.47,0],["2020-11-02",8528.47,8528.47,8528.47,8528.47,0],["2020-11-03",8528.47,8528.47,8528.47,8528.47,0],["2020-11-04",9270.07,9270.07,9270.07,9270.07,100],["2020-11-05",9270.07,9270.07,9270.07,9270.07,0],["2020-11-06",9270.07,9270.07,9270.07,9270.07,0],["2020-11-09",9270.07,9270.07,9270.07,9270.07,0],["2020-11-10",9270.07,9270.07,9270.07,9270.07,0],["2020-11-11",9270.07,9270.07,9270.07,9270.07,0],["2020-11-12",9270.07,9270.07,9270.07,9270.07,0],["2020-11-13",9270.07,9270.07,9270.07,9270.07,0],["2020-11-16",9270.07,9270.07,9270.07,9270.07,0],["2020-11-17",9270.07,9270.07,9270.07,9270.07,0],["2020-11-18",9270.07,9270.07,9270.07,9270.07,0],["2020-11-19",9270.07,9270.07,9270.07,9270.07,0],["2020-11-20",9270.07,9270.07,9270.07,9270.07,0],["2020-11-23",9270.07,9270.07,9270.07,9270.07,0],["2020-11-24",9270.07,9270.07,9270.07,9270.07,0],["2020-11-25",9270.07,9270.07,9270.07,9270.07,0],["2020-11-26",9270.07,9270.07,9270.07,9270.07,0],["2020-11-27",9270.07,9270.07,9270.07,9270.07,0],["2020-11-30",9270.07,9270.07,9270.07,9270.07,0],["2020-12-01",9270.07,9270.07,9270.07,9270.07,0],["2020-12-02",9270.07,9270.07,9270.07,9270.07,0],["2020-12-03",9270.07,9270.07,9270.07,9270.07,0],["2020-12-04",9270.07,9270.07,9084.67,9177.37,600],["2020-12-07",9084.67,9084.67,8991.97,8991.97,200],["2020-12-08",9084.67,9084.67,9084.67,9084.67,0],["2020-12-09",9084.67,9084.67,9084.67,9084.67,0],["2020-12-10",9084.67,9084.67,9084.67,9084.67,0],["2020-12-11",9084.67,9084.67,9084.67,9084.67,0],["2020-12-14",9084.67,9084.67,8991.97,8991.97,0],["2020-12-15",9084.67,9084.67,8991.97,8991.97,0],["2020-12-16",9084.67,9084.67,8991.97,8991.97,0],["2020-12-17",8991.97,9084.67,8991.97,9084.67,200],["2020-12-18",9084.67,9084.67,9084.67,9084.67,0],["2020-12-21",9084.67,9084.67,9084.67,9084.67,0],["2020-12-22",9084.67,9084.67,9084.67,9084.67,0],["2020-12-23",9084.67,9084.67,9084.67,9084.67,0],["2020-12-24",9177.37,9177.37,9177.37,9177.37,100],["2020-12-25",9177.37,9177.37,9177.37,9177.37,0],["2020-12-28",9177.37,9177.37,9177.37,9177.37,0],["2020-12-29",9177.37,9177.37,9177.37,9177.37,0],["2020-12-30",9177.37,9177.37,9177.37,9177.37,0],["2020-12-31",9177.37,9177.37,9177.37,9177.37,0],["2021-01-04",9177.37,9177.37,9177.37,9177.37,0],["2021-01-05",9177.37,9177.37,9177.37,9177.37,0],["2021-01-06",9177.37,9177.37,9177.37,9177.37,1000],["2021-01-07",9177.37,9177.37,9177.37,9177.37,9600],["2021-01-08",9177.37,9177.37,9177.37,9177.37,0],["2021-01-11",9826.28,9826.28,9826.28,9826.28,800],["2021-01-12",9826.28,9826.28,9826.28,9826.28,7200],["2021-01-13",9733.58,9733.58,9733.58,9733.58,4800],["2021-01-14",9733.58,9733.58,9733.58,9733.58,2300],["2021-01-15",9733.58,9733.58,9733.58,9733.58,9400],["2021-01-18",9733.58,9733.58,9640.88,9640.88,3000],["2021-01-19",9826.28,9826.28,8250.36,8250.36,10800],["2021-01-20",8806.57,8806.57,8806.57,8806.57,2000],["2021-01-21",9826.28,10104.38,9826.28,10104.38,1700],["2021-01-22",9826.28,9826.28,9826.28,9826.28,5400],["2021-01-25",8528.47,11216.79,8528.47,9270.07,25200],["2021-01-26",9084.67,9084.67,9084.67,9084.67,0],["2021-01-27",9362.77,9362.77,9084.67,9084.67,4000],["2021-01-28",9270.07,9270.07,9270.07,9270.07,0],["2021-01-29",9270.07,9270.07,9270.07,9270.07,0],["2021-02-01",9270.07,9270.07,9270.07,9270.07,100],["2021-02-02",9177.37,9177.37,9177.37,9177.37,500],["2021-02-03",9177.37,9177.37,9177.37,9177.37,0],["2021-02-04",9177.37,9177.37,9177.37,9177.37,0],["2021-02-05",9177.37,9177.37,9177.37,9177.37,0],["2021-02-08",9177.37,9177.37,9177.37,9177.37,0],["2021-02-09",9177.37,9177.37,9177.37,9177.37,0],["2021-02-17",10197.08,10197.08,10197.08,10197.08,100],["2021-02-18",11494.89,11494.89,11494.89,11494.89,100],["2021-02-19",12978.1,12978.1,11124.09,11124.09,700],["2021-02-22",12051.09,12051.09,12051.09,12051.09,0],["2021-02-23",10382.48,10382.48,10289.78,10289.78,2500],["2021-02-24",8806.57,9270.07,8806.57,9270.07,1300],["2021-02-25",9270.07,10382.48,7786.86,10382.48,18100],["2021-02-26",8899.27,8899.27,8899.27,8899.27,100],["2021-03-01",10104.38,10104.38,10104.38,10104.38,100],["2021-03-02",10104.38,10104.38,10104.38,10104.38,0],["2021-03-03",11494.89,11494.89,10104.38,10104.38,1100],["2021-03-04",10197.08,10197.08,10197.08,10197.08,0],["2021-03-05",10197.08,10197.08,10197.08,10197.08,4200],["2021-03-08",9733.58,9826.28,9733.58,9826.28,1300],["2021-03-09",10197.08,10197.08,10197.08,10197.08,100],["2021-03-10",10197.08,10197.08,10104.38,10104.38,11000],["2021-03-11",10011.68,10011.68,10011.68,10011.68,3000],["2021-03-12",9918.98,10104.38,9918.98,10104.38,3200],["2021-03-15",9918.98,10011.68,9918.98,10011.68,4400],["2021-03-16",9733.58,10104.38,9733.58,10104.38,2800],["2021-03-17",9640.88,10197.08,9640.88,10197.08,300],["2021-03-18",9918.98,9918.98,9918.98,9918.98,100],["2021-03-19",8435.77,10104.38,8435.77,10104.38,6300],["2021-03-22",8528.47,8528.47,8528.47,8528.47,0],["2021-03-23",8528.47,8528.47,8528.47,8528.47,0],["2021-03-24",9640.88,9640.88,9640.88,9640.88,6100],["2021-03-25",9640.88,9640.88,8250.36,8250.36,300],["2021-03-26",9177.37,10011.68,9177.37,9733.58,900],["2021-03-29",9270.07,9270.07,9270.07,9270.07,1000],["2021-03-30",8806.57,9548.18,7972.26,9270.07,18800],["2021-03-31",8991.97,9548.18,8991.97,9455.47,9400],["2021-04-01",9455.47,9918.98,9362.77,9918.98,11600],["2021-04-02",9455.47,9455.47,9177.37,9177.37,6600],["2021-04-05",9455.47,9455.47,8064.96,9270.07,20600],["2021-04-06",9084.67,9084.67,9084.67,9084.67,3700],["2021-04-07",9177.37,9177.37,8991.97,8991.97,2000],["2021-04-08",9084.67,9084.67,8991.97,8991.97,12500],["2021-04-09",9177.37,9177.37,9177.37,9177.37,1000],["2021-04-12",9177.37,9177.37,9177.37,9177.37,2500],["2021-04-13",9177.37,9270.07,9084.67,9177.37,6200],["2021-04-14",9177.37,10475.18,8343.07,9177.37,4500],["2021-04-15",8899.27,8899.27,8899.27,8899.27,0],["2021-04-16",9084.67,9084.67,9084.67,9084.67,7900],["2021-04-19",9084.67,9084.67,8991.97,8991.97,1400],["2021-04-20",8064.96,8064.96,8064.96,8064.96,100],["2021-04-22",8343.07,9084.67,8343.07,9084.67,700],["2021-04-23",8528.47,8528.47,8528.47,8528.47,0],["2021-04-26",8528.47,9084.67,8435.77,8435.77,2000],["2021-04-27",8435.77,8435.77,8435.77,8435.77,2700],["2021-04-28",8435.77,8435.77,8435.77,8435.77,0],["2021-04-29",9084.67,9084.67,8899.27,8899.27,1000],["2021-05-04",9084.67,9084.67,9084.67,9084.67,0],["2021-05-05",9084.67,9084.67,9084.67,9084.67,0],["2021-05-06",9084.67,9084.67,9084.67,9084.67,0],["2021-05-07",9084.67,9084.67,9084.67,9084.67,0],["2021-05-10",7879.56,9084.67,7879.56,9084.67,900],["2021-05-11",8343.07,9084.67,8157.66,9084.67,3300],["2021-05-12",9084.67,9084.67,8435.77,8435.77,16800],["2021-05-13",8435.77,8435.77,8435.77,8435.77,0],["2021-05-14",8435.77,8435.77,8435.77,8435.77,0],["2021-05-17",8435.77,8435.77,8435.77,8435.77,0],["2021-05-18",8435.77,8435.77,8435.77,8435.77,0],["2021-05-19",8899.27,8991.97,8435.77,8435.77,3900],["2021-05-20",8713.87,8806.57,8713.87,8806.57,2100],["2021-05-21",8343.07,8435.77,8343.07,8435.77,1000],["2021-05-24",8435.77,8528.47,8250.36,8250.36,2900],["2021-05-25",9177.37,9177.37,9177.37,9177.37,3700],["2021-05-26",9177.37,9177.37,8621.17,8621.17,2500],["2021-05-27",8528.47,8528.47,8435.77,8435.77,2800],["2021-05-28",8343.07,8343.07,8343.07,8343.07,3000],["2021-05-31",8343.07,8343.07,7786.86,7786.86,1200],["2021-06-01",8250.36,8250.36,8250.36,8250.36,500],["2021-06-02",8250.36,8343.07,8250.36,8343.07,700],["2021-06-03",8250.36,8250.36,8250.36,8250.36,100],["2021-06-04",8806.57,8806.57,8528.47,8528.47,1500],["2021-06-07",8528.47,8621.17,8528.47,8621.17,400],["2021-06-08",9084.67,9270.07,9084.67,9270.07,9500],["2021-06-09",9270.07,9270.07,9270.07,9270.07,0],["2021-06-10",9270.07,9270.07,9270.07,9270.07,4300],["2021-06-11",8899.27,9270.07,8899.27,9270.07,16500],["2021-06-14",9270.07,9362.77,9270.07,9362.77,2100],["2021-06-15",9270.07,9270.07,9270.07,9270.07,0],["2021-06-16",9270.07,9270.07,9270.07,9270.07,1000],["2021-06-17",9084.67,9084.67,8064.96,8528.47,6100],["2021-06-18",8250.36,8250.36,8250.36,8250.36,0],["2021-06-21",8343.07,9455.47,8343.07,9455.47,3700],["2021-06-22",8899.27,8899.27,8899.27,8899.27,0],["2021-06-23",9270.07,9270.07,8899.27,8899.27,5800],["2021-06-24",8899.27,8899.27,8899.27,8899.27,100],["2021-06-25",8991.97,8991.97,8991.97,8991.97,600],["2021-06-28",8991.97,8991.97,8991.97,8991.97,0],["2021-06-29",8991.97,8991.97,8991.97,8991.97,0],["2021-06-30",8991.97,8991.97,8991.97,8991.97,0],["2021-07-01",8991.97,8991.97,8991.97,8991.97,0],["2021-07-02",8991.97,8991.97,8991.97,8991.97,0],["2021-07-05",8991.97,8991.97,8991.97,8991.97,0],["2021-07-06",8991.97,8991.97,8991.97,8991.97,0],["2021-07-07",8343.07,8343.07,8343.07,8343.07,2500],["2021-07-08",8343.07,8343.07,8343.07,8343.07,0],["2021-07-09",8343.07,8343.07,8343.07,8343.07,0],["2021-07-12",8343.07,8528.47,8343.07,8528.47,1300],["2021-07-13",8343.07,8343.07,8343.07,8343.07,0],["2021-07-14",8343.07,8343.07,8343.07,8343.07,0],["2021-07-15",8806.57,9362.77,7786.86,9362.77,6100],["2021-07-16",8064.96,8064.96,8064.96,8064.96,0],["2021-07-19",8064.96,8064.96,8064.96,8064.96,1000],["2021-07-20",8064.96,8064.96,8064.96,8064.96,0],["2021-07-21",9177.37,9270.07,9084.67,9084.67,3200],["2021-07-22",9084.67,9084.67,9084.67,9084.67,100],["2021-07-23",9084.67,9084.67,9084.67,9084.67,0],["2021-07-26",8991.97,8991.97,8991.97,8991.97,200],["2021-07-27",8991.97,8991.97,8899.27,8991.97,5500],["2021-07-28",8991.97,8991.97,8991.97,8991.97,0],["2021-07-29",8899.27,8899.27,8899.27,8899.27,100],["2021-07-30",8806.57,8806.57,8806.57,8806.57,400],["2021-08-02",8806.57,8806.57,8806.57,8806.57,500],["2021-08-03",8806.57,8806.57,8806.57,8806.57,1000],["2021-08-04",8806.57,8806.57,8806.57,8806.57,1000],["2021-08-05",8806.57,8806.57,8806.57,8806.57,0],["2021-08-06",8806.57,8806.57,8806.57,8806.57,0],["2021-08-09",8806.57,8806.57,8806.57,8806.57,0],["2021-08-10",8806.57,8806.57,8806.57,8806.57,500],["2021-08-11",8806.57,9270.07,8806.57,8806.57,10300],["2021-08-12",8806.57,8806.57,8806.57,8806.57,0],["2021-08-13",8806.57,8806.57,8806.57,8806.57,0],["2021-08-16",9270.07,10011.68,9084.67,10011.68,18200],["2021-08-17",10567.88,10660.58,10197.08,10197.08,2200],["2021-08-18",10475.18,10660.58,10197.08,10567.88,3800],["2021-08-19",10475.18,10475.18,9918.98,9918.98,8500],["2021-08-20",10289.78,10289.78,10289.78,10289.78,0],["2021-08-23",10289.78,10289.78,10289.78,10289.78,0],["2021-08-24",9733.58,9733.58,9270.07,9270.07,3100],["2021-08-25",8250.36,8250.36,8250.36,8250.36,500],["2021-08-26",8250.36,8250.36,8250.36,8250.36,0],["2021-08-27",9177.37,9362.77,9177.37,9362.77,3700],["2021-08-30",9177.37,9548.18,9177.37,9362.77,20700],["2021-08-31",9455.47,9455.47,9455.47,9455.47,0],["2021-09-01",9455.47,9455.47,9455.47,9455.47,0],["2021-09-06",9455.47,9733.58,9455.47,9733.58,2100],["2021-09-07",10197.08,10197.08,10011.68,10011.68,5900],["2021-09-08",10104.38,10197.08,10104.38,10197.08,1200],["2021-09-09",10197.08,10660.58,10104.38,10104.38,300],["2021-09-10",10289.78,10289.78,10289.78,10289.78,0],["2021-09-13",10289.78,10289.78,9918.98,9918.98,11500],["2021-09-14",10567.88,10567.88,10104.38,10104.38,17700],["2021-09-15",10197.08,10197.08,10104.38,10104.38,2700],["2021-09-16",10104.38,10104.38,10104.38,10104.38,0],["2021-09-17",10660.58,11031.39,10104.38,11031.39,6700],["2021-09-20",10660.58,10660.58,10660.58,10660.58,0],["2021-09-21",10660.58,11124.09,9733.58,11124.09,5400],["2021-09-22",11958.39,11958.39,11958.39,11958.39,2200],["2021-09-23",11958.39,11958.39,11958.39,11958.39,0],["2021-09-24",12885.4,12885.4,10197.08,10197.08,6000],["2021-09-27",11124.09,11124.09,9826.28,9826.28,7000],["2021-09-28",11031.39,11031.39,11031.39,11031.39,500],["2021-09-29",11031.39,11031.39,11031.39,11031.39,0],["2021-09-30",11587.59,11587.59,11587.59,11587.59,2000],["2021-10-01",11587.59,11587.59,11587.59,11587.59,0],["2021-10-04",11587.59,11587.59,11587.59,11587.59,0],["2021-10-05",11587.59,11587.59,11587.59,11587.59,0],["2021-10-06",13070.8,13070.8,12978.1,12978.1,300],["2021-10-07",14461.31,14461.31,14461.31,14461.31,200],["2021-10-08",16222.63,16222.63,15759.12,15759.12,18400],["2021-10-11",15944.53,15944.53,13627.01,14368.61,20100],["2021-10-12",12421.9,12421.9,12421.9,12421.9,600],["2021-10-13",12421.9,12421.9,12421.9,12421.9,0],["2021-10-14",12421.9,12421.9,12421.9,12421.9,0],["2021-10-15",12421.9,12514.6,12421.9,12514.6,5300],["2021-10-18",12421.9,12421.9,12421.9,12421.9,3200],["2021-10-19",12421.9,12421.9,12421.9,12421.9,1000],["2021-10-20",10753.28,12421.9,10753.28,12421.9,2200],["2021-10-21",12236.5,12236.5,12236.5,12236.5,1400],["2021-10-22",12236.5,12514.6,12236.5,12514.6,2000],["2021-10-25",12421.9,12421.9,12421.9,12421.9,600],["2021-10-26",12421.9,12421.9,12421.9,12421.9,0],["2021-10-27",12514.6,14183.21,12514.6,14183.21,87100],["2021-10-28",16222.63,16222.63,16222.63,16222.63,29000],["2021-10-29",18632.85,18632.85,16593.43,16593.43,5500],["2021-11-01",17242.34,17242.34,17242.34,17242.34,300],["2021-11-02",17242.34,17242.34,17242.34,17242.34,0],["2021-11-03",16871.53,16871.53,16593.43,16593.43,600],["2021-11-04",16686.13,16686.13,16686.13,16686.13,0],["2021-11-05",14554.01,16315.33,14554.01,16315.33,8800],["2021-11-08",15481.02,15481.02,15481.02,15481.02,0],["2021-11-09",15759.12,15759.12,15759.12,15759.12,1100],["2021-11-10",15666.42,16222.63,15666.42,16222.63,1400],["2021-11-11",15851.82,16500.73,15851.82,16222.63,7600],["2021-11-12",16129.93,16129.93,15851.82,15851.82,3500],["2021-11-15",15851.82,16037.23,15759.12,16037.23,2300],["2021-11-16",15759.12,15759.12,15759.12,15759.12,1800],["2021-11-17",15759.12,15759.12,15759.12,15759.12,0],["2021-11-18",15759.12,15759.12,15759.12,15759.12,0],["2021-11-19",15573.72,16037.23,15481.02,16037.23,2100],["2021-11-22",15573.72,15573.72,15573.72,15573.72,0],["2021-11-23",15573.72,15573.72,15573.72,15573.72,0],["2021-11-24",15573.72,15573.72,15573.72,15573.72,1800],["2021-11-25",15573.72,15573.72,15573.72,15573.72,0],["2021-11-26",15388.32,15388.32,14832.12,15388.32,1900],["2021-11-29",15295.62,15295.62,15295.62,15295.62,0],["2021-11-30",15295.62,15295.62,15295.62,15295.62,0],["2021-12-01",15295.62,15295.62,15295.62,15295.62,0],["2021-12-02",15295.62,15295.62,13534.31,13534.31,1800],["2021-12-03",14832.12,14832.12,14832.12,14832.12,100],["2021-12-06",12700.0,12700.0,12607.3,12607.3,3000],["2021-12-07",14275.91,14275.91,14275.91,14275.91,100],["2021-12-08",14275.91,14275.91,14275.91,14275.91,0],["2021-12-09",14275.91,14275.91,14275.91,14275.91,0],["2021-12-10",14275.91,14275.91,14275.91,14275.91,0],["2021-12-13",14275.91,14275.91,14275.91,14275.91,0],["2021-12-14",14275.91,14275.91,14275.91,14275.91,0],["2021-12-15",14275.91,14275.91,14275.91,14275.91,0],["2021-12-16",14275.91,14275.91,14275.91,14275.91,0],["2021-12-17",14275.91,14275.91,14275.91,14275.91,2100],["2021-12-20",14275.91,14275.91,14275.91,14275.91,0],["2021-12-21",14275.91,14275.91,14275.91,14275.91,0],["2021-12-22",14275.91,14275.91,14275.91,14275.91,0],["2021-12-23",14275.91,14275.91,14275.91,14275.91,500],["2021-12-24",14275.91,14275.91,14275.91,14275.91,0],["2021-12-27",14275.91,14275.91,14275.91,14275.91,0],["2021-12-28",14275.91,14275.91,14275.91,14275.91,0],["2021-12-29",14275.91,14275.91,14275.91,14275.91,0],["2021-12-30",14275.91,14275.91,14275.91,14275.91,2400],["2021-12-31",15202.92,15202.92,15202.92,15202.92,100],["2022-01-04",15202.92,15202.92,15202.92,15202.92,0],["2022-01-05",15295.62,15295.62,15295.62,15295.62,1000],["2022-01-06",15295.62,15295.62,15295.62,15295.62,0],["2022-01-07",14832.12,14832.12,14832.12,14832.12,5800],["2022-01-10",14832.12,14832.12,14832.12,14832.12,0],["2022-01-11",14832.12,14832.12,14832.12,14832.12,0],["2022-01-12",15295.62,15295.62,15295.62,15295.62,100],["2022-01-13",15202.92,15295.62,15202.92,15295.62,2000],["2022-01-14",15202.92,15202.92,15202.92,15202.92,0],["2022-01-17",15202.92,15202.92,15202.92,15202.92,0],["2022-01-18",15202.92,15202.92,15202.92,15202.92,0],["2022-01-19",15202.92,15202.92,15202.92,15202.92,0],["2022-01-20",15202.92,15202.92,15202.92,15202.92,0],["2022-01-21",15202.92,15202.92,15202.92,15202.92,0],["2022-01-24",15202.92,15202.92,15202.92,15202.92,0],["2022-01-25",15202.92,15202.92,15202.92,15202.92,0],["2022-01-26",15202.92,15202.92,15202.92,15202.92,0],["2022-01-27",17335.04,17427.74,17335.04,17427.74,20000],["2022-01-28",17427.74,17427.74,17427.74,17427.74,0],["2022-02-07",17427.74,17427.74,17427.74,17427.74,0],["2022-02-08",17427.74,17427.74,17427.74,17427.74,0],["2022-02-09",17427.74,17427.74,17427.74,17427.74,0],["2022-02-10",19281.75,19281.75,19281.75,19281.75,100],["2022-02-11",19281.75,19281.75,19281.75,19281.75,0],["2022-02-14",19281.75,19281.75,19281.75,19281.75,0],["2022-02-15",20486.86,20486.86,20486.86,20486.86,100],["2022-02-16",17520.44,17520.44,17520.44,17520.44,3500],["2022-02-17",17520.44,17520.44,17520.44,17520.44,0],["2022-02-18",19837.96,19837.96,19837.96,19837.96,100],["2022-02-21",19837.96,19837.96,19837.96,19837.96,0],["2022-02-22",19837.96,19837.96,19837.96,19837.96,0],["2022-02-23",19837.96,19837.96,19837.96,19837.96,2000],["2022-02-24",19837.96,19837.96,19837.96,19837.96,0],["2022-02-25",19837.96,19837.96,19837.96,19837.96,0],["2022-02-28",19837.96,19837.96,19837.96,19837.96,0],["2022-03-01",19837.96,19837.96,19837.96,19837.96,0],["2022-03-02",19837.96,19837.96,19837.96,19837.96,0],["2022-03-03",19467.15,19467.15,17335.04,17427.74,1500],["2022-03-04",16778.83,16871.53,16778.83,16871.53,3100],["2022-03-07",18354.74,18354.74,18354.74,18354.74,100],["2022-03-08",18354.74,18354.74,18354.74,18354.74,0],["2022-03-09",18354.74,18354.74,18354.74,18354.74,300],["2022-03-10",18354.74,18354.74,18354.74,18354.74,0],["2022-03-11",16315.33,18818.25,16315.33,18818.25,500],["2022-03-14",16500.73,17613.14,16500.73,17613.14,600],["2022-03-15",17056.93,17056.93,17056.93,17056.93,0],["2022-03-16",17056.93,17056.93,17056.93,17056.93,0],["2022-03-17",16686.13,16686.13,16593.43,16593.43,3700],["2022-03-18",16593.43,17427.74,16593.43,17427.74,300],["2022-03-21",17149.64,17149.64,17149.64,17149.64,0],["2022-03-22",19467.15,19467.15,19467.15,19467.15,100],["2022-03-23",19467.15,19467.15,19467.15,19467.15,0],["2022-03-24",19467.15,19467.15,19467.15,19467.15,0],["2022-03-25",16686.13,18540.15,16686.13,18540.15,4500],["2022-03-28",17705.84,17705.84,17705.84,17705.84,0],["2022-03-29",16686.13,16871.53,16686.13,16871.53,2000],["2022-03-30",19281.75,19281.75,19281.75,19281.75,300],["2022-03-31",18540.15,20208.76,17149.64,20208.76,2200],["2022-04-01",19374.45,19374.45,18169.34,19189.05,4400],["2022-04-04",18354.74,20301.46,18354.74,20301.46,1300],["2022-04-05",18632.85,18632.85,17613.14,18540.15,7700],["2022-04-06",18632.85,18632.85,18632.85,18632.85,100],["2022-04-07",17705.84,20023.36,17705.84,20023.36,800],["2022-04-08",18818.25,18818.25,17983.94,18632.85,1400],["2022-04-12",18818.25,18818.25,18540.15,18540.15,800],["2022-04-13",16686.13,18540.15,15944.53,18076.64,98700],["2022-04-14",17891.24,17891.24,15388.32,16315.33,43500],["2022-04-15",17798.54,17798.54,15944.53,16129.93,93600],["2022-04-18",16500.73,16686.13,16222.63,16593.43,89700],["2022-04-19",17149.64,17983.94,16686.13,16686.13,42400],["2022-04-20",16686.13,16686.13,15851.82,15944.53,26300],["2022-04-21",15759.12,16129.93,14832.12,15295.62,49700],["2022-04-22",15481.02,15481.02,15202.92,15481.02,53600],["2022-04-25",16408.03,16408.03,14368.61,15017.52,34800],["2022-04-26",15388.32,15759.12,15388.32,15759.12,300],["2022-04-27",14924.82,14924.82,14739.42,14832.12,49800],["2022-04-28",16222.63,17056.93,14832.12,17056.93,302000],["2022-04-29",18262.04,18262.04,18262.04,18262.04,76700],["2022-05-04",20950.36,20950.36,20394.16,20950.36,66400],["2022-05-05",23824.09,24009.49,21321.17,22711.68,170200],["2022-05-06",21691.97,25029.2,20950.36,24102.19,55700],["2022-05-09",23175.18,23175.18,20394.16,21784.67,28300],["2022-05-10",19930.66,22062.77,19467.15,21691.97,28600],["2022-05-11",20950.36,22711.68,20857.66,22062.77,55400],["2022-05-12",22711.68,22711.68,20579.56,21321.17,26400],["2022-05-13",21691.97,21691.97,19467.15,20116.06,28900],["2022-05-16",19467.15,21321.17,19189.05,19189.05,46900],["2022-05-17",19745.26,20950.36,19652.55,20950.36,16000],["2022-05-18",20950.36,20950.36,20208.76,20486.86,4600],["2022-05-19",20301.46,20394.16,19837.96,19837.96,9600],["2022-05-20",20116.06,20208.76,19467.15,20116.06,15000],["2022-05-23",20116.06,21321.17,19652.55,19652.55,3000],["2022-05-24",20116.06,20116.06,18725.55,18725.55,4300],["2022-05-25",19003.65,19652.55,17613.14,18632.85,18000],["2022-05-26",19374.45,19467.15,19003.65,19003.65,3900],["2022-05-27",19930.66,19930.66,18169.34,18725.55,60600],["2022-05-30",19189.05,19189.05,18540.15,18910.95,300],["2022-05-31",18910.95,19003.65,17798.54,18818.25,13300],["2022-06-01",17983.94,18910.95,17798.54,18818.25,17200],["2022-06-02",18818.25,19837.96,18818.25,19467.15,24600],["2022-06-03",19374.45,19652.55,19374.45,19374.45,17600],["2022-06-06",19467.15,19652.55,19096.35,19652.55,1500],["2022-06-07",19096.35,19467.15,18725.55,19467.15,5900],["2022-06-08",19559.85,20023.36,19467.15,19559.85,5800],["2022-06-09",19652.55,19652.55,19374.45,19374.45,2300],["2022-06-10",19467.15,19467.15,19467.15,19467.15,200],["2022-06-13",17798.54,19189.05,17705.84,19189.05,3300],["2022-06-14",18910.95,19003.65,18262.04,18262.04,3700],["2022-06-15",18076.64,18447.45,17705.84,18447.45,11000],["2022-06-16",18540.15,18540.15,18354.74,18354.74,9300],["2022-06-17",18076.64,18447.45,18076.64,18447.45,7800],["2022-06-20",19467.15,19467.15,17613.14,19096.35,5200],["2022-06-21",17798.54,17798.54,17705.84,17705.84,6300],["2022-06-22",17705.84,17705.84,17705.84,17705.84,9200],["2022-06-23",17798.54,19003.65,17798.54,19003.65,18200],["2022-06-24",18540.15,18632.85,18540.15,18632.85,5200],["2022-06-27",18725.55,18725.55,17798.54,17798.54,9200],["2022-06-28",18076.64,18076.64,18076.64,18076.64,200],["2022-06-29",18076.64,18076.64,18076.64,18076.64,0],["2022-06-30",15851.82,17705.84,15759.12,17613.14,13600],["2022-07-01",17149.64,17613.14,16686.13,16686.13,1300],["2022-07-04",17056.93,17056.93,17056.93,17056.93,2300],["2022-07-05",16964.23,16964.23,16129.93,16964.23,3600],["2022-07-06",16871.53,16871.53,15759.12,15759.12,23900],["2022-07-07",15759.12,16686.13,15759.12,16222.63,3200],["2022-07-08",15944.53,16686.13,15944.53,16593.43,8100],["2022-07-11",16686.13,16686.13,15759.12,16129.93,4300],["2022-07-12",16315.33,16315.33,16129.93,16129.93,2000],["2022-07-13",16222.63,16222.63,16222.63,16222.63,200],["2022-07-14",16222.63,16222.63,16222.63,16222.63,0],["2022-07-15",16408.03,16686.13,16408.03,16686.13,3200],["2022-07-18",17056.93,17056.93,17056.93,17056.93,100],["2022-07-19",17056.93,17056.93,17056.93,17056.93,0],["2022-07-20",16686.13,16686.13,16686.13,16686.13,25000],["2022-07-21",16686.13,16686.13,16686.13,16686.13,0],["2022-07-22",16686.13,16686.13,16686.13,16686.13,5700],["2022-07-25",15944.53,15944.53,15944.53,15944.53,28000],["2022-07-26",15944.53,15944.53,13627.01,14275.91,70200],["2022-07-27",13905.11,14368.61,13905.11,14368.61,2300],["2022-07-28",13812.41,13997.81,13812.41,13997.81,6900],["2022-07-29",13905.11,13905.11,13812.41,13812.41,21700],["2022-08-01",13905.11,14368.61,13905.11,14368.61,900],["2022-08-02",13905.11,13997.81,13812.41,13812.41,44600],["2022-08-03",13905.11,13905.11,12978.1,13441.61,18800],["2022-08-04",13441.61,13441.61,12978.1,13070.8,23200],["2022-08-05",13719.71,13719.71,12978.1,13256.2,6700],["2022-08-08",13719.71,13719.71,12978.1,12978.1,4600],["2022-08-09",12978.1,13163.5,12700.0,13163.5,9200],["2022-08-10",12978.1,12978.1,12792.7,12978.1,2300],["2022-08-11",13256.2,13256.2,12978.1,12978.1,11200],["2022-08-12",13256.2,13256.2,12978.1,12978.1,1200],["2022-08-15",12978.1,12978.1,12792.7,12792.7,600],["2022-08-16",12514.6,12978.1,12514.6,12978.1,35900],["2022-08-17",12978.1,13163.5,12978.1,13163.5,13600],["2022-08-18",12978.1,12978.1,12978.1,12978.1,1900],["2022-08-19",12978.1,13256.2,12700.0,12978.1,47200],["2022-08-22",12607.3,12978.1,12607.3,12978.1,9100],["2022-08-23",12978.1,12978.1,12978.1,12978.1,0],["2022-08-24",12514.6,12978.1,12514.6,12700.0,42600],["2022-08-25",12514.6,12978.1,12514.6,12978.1,1000],["2022-08-26",12514.6,12978.1,12514.6,12978.1,1600],["2022-08-29",12885.4,12885.4,12885.4,12885.4,300],["2022-08-30",12514.6,12885.4,12514.6,12885.4,8800],["2022-08-31",12514.6,12978.1,12421.9,12978.1,3900],["2022-09-05",13812.41,13812.41,13719.71,13719.71,600],["2022-09-06",13441.61,13441.61,13441.61,13441.61,100],["2022-09-07",13441.61,13441.61,13441.61,13441.61,0],["2022-09-08",13441.61,13441.61,13441.61,13441.61,0],["2022-09-09",13441.61,13441.61,13441.61,13441.61,0],["2022-09-12",12514.6,12978.1,12514.6,12978.1,600],["2022-09-13",12792.7,12792.7,12514.6,12514.6,3500],["2022-09-14",13441.61,13441.61,13441.61,13441.61,300],["2022-09-15",13348.91,13348.91,13348.91,13348.91,1000],["2022-09-16",12607.3,13163.5,12514.6,13163.5,1400],["2022-09-19",13400.0,13400.0,12100.0,12800.0,10500],["2022-09-20",12900.0,12900.0,11500.0,12600.0,800],["2022-09-21",12100.0,13000.0,12000.0,12900.0,3500],["2022-09-22",11100.0,12800.0,11100.0,12800.0,1500],["2022-09-23",12800.0,12800.0,12800.0,12800.0,500],["2022-09-26",12700.0,13400.0,12700.0,13400.0,600],["2022-09-27",13300.0,13300.0,13300.0,13300.0,0],["2022-09-28",13300.0,13300.0,13300.0,13300.0,0],["2022-09-29",13300.0,13300.0,13300.0,13300.0,500],["2022-09-30",11500.0,13200.0,11400.0,12800.0,8900],["2022-10-03",12800.0,12800.0,10900.0,12400.0,2000],["2022-10-04",12400.0,12400.0,12400.0,12400.0,200],["2022-10-05",11300.0,12800.0,11300.0,11500.0,8500],["2022-10-06",12300.0,12300.0,12300.0,12300.0,100],["2022-10-07",12200.0,12200.0,11000.0,11800.0,4200],["2022-10-10",12500.0,12500.0,10100.0,11800.0,900],["2022-10-11",11500.0,11900.0,10600.0,11900.0,1500],["2022-10-12",12100.0,12100.0,12100.0,12100.0,100],["2022-10-13",12100.0,12100.0,12100.0,12100.0,0],["2022-10-14",11000.0,12000.0,11000.0,12000.0,500],["2022-10-17",12400.0,12400.0,11500.0,11500.0,800],["2022-10-18",11900.0,11900.0,11900.0,11900.0,100],["2022-10-19",12000.0,12000.0,12000.0,12000.0,100],["2022-10-20",12000.0,12000.0,12000.0,12000.0,0],["2022-10-21",12000.0,12000.0,12000.0,12000.0,0],["2022-10-24",10700.0,11800.0,10500.0,10500.0,4000],["2022-10-25",11500.0,11500.0,11500.0,11500.0,100],["2022-10-26",11900.0,11900.0,10500.0,10600.0,2800],["2022-10-27",12000.0,12000.0,9600.0,10200.0,2400],["2022-10-28",10900.0,10900.0,9500.0,9900.0,6300],["2022-10-31",11400.0,11400.0,11400.0,11400.0,200],["2022-11-01",11400.0,11400.0,10000.0,10400.0,1500],["2022-11-02",9800.0,10000.0,9700.0,9700.0,23200],["2022-11-03",10400.0,10400.0,10400.0,10400.0,100],["2022-11-04",11300.0,11300.0,11300.0,11300.0,100],["2022-11-07",9700.0,9700.0,9700.0,9700.0,12400],["2022-11-08",8900.0,8900.0,8600.0,8800.0,3900],["2022-11-09",9900.0,9900.0,9900.0,9900.0,400],["2022-11-10",8600.0,8600.0,8500.0,8500.0,4700],["2022-11-11",9200.0,9200.0,9200.0,9200.0,1000],["2022-11-14",9900.0,9900.0,8000.0,8000.0,500],["2022-11-15",9400.0,9400.0,7200.0,7200.0,7300],["2022-11-16",8400.0,8400.0,6300.0,6700.0,9100],["2022-11-17",6400.0,7200.0,6400.0,7200.0,3000],["2022-11-18",7600.0,7600.0,6700.0,6700.0,7200],["2022-11-21",7500.0,7500.0,7500.0,7500.0,100],["2022-11-22",7500.0,7500.0,7500.0,7500.0,3500],["2022-11-23",6900.0,7000.0,6900.0,6900.0,2000],["2022-11-24",7500.0,7500.0,7000.0,7000.0,1000],["2022-11-25",8000.0,8000.0,7100.0,7200.0,1400],["2022-11-28",7900.0,7900.0,7000.0,7200.0,13300],["2022-11-29",7200.0,7200.0,7000.0,7000.0,8000],["2022-11-30",7900.0,7900.0,6600.0,7800.0,2300],["2022-12-01",8200.0,8500.0,8200.0,8500.0,3200],["2022-12-02",8900.0,9300.0,7400.0,8900.0,3800],["2022-12-05",9000.0,9300.0,7200.0,8200.0,8300],["2022-12-06",8200.0,8200.0,8000.0,8000.0,1500],["2022-12-07",7500.0,7900.0,7000.0,7000.0,14300],["2022-12-08",7300.0,7400.0,7200.0,7300.0,31600],["2022-12-09",7800.0,7800.0,7800.0,7800.0,300],["2022-12-12",6800.0,8500.0,6800.0,8400.0,400],["2022-12-13",7800.0,8300.0,7600.0,7600.0,2500],["2022-12-14",7800.0,8200.0,7600.0,7700.0,4600],["2022-12-15",7700.0,7700.0,7700.0,7700.0,1100],["2022-12-16",7500.0,7500.0,7000.0,7500.0,1200],["2022-12-19",7400.0,7400.0,7400.0,7400.0,3000],["2022-12-20",7400.0,7400.0,7300.0,7300.0,900],["2022-12-21",7300.0,7300.0,6800.0,6800.0,18200],["2022-12-22",7800.0,7800.0,7800.0,7800.0,100],["2022-12-23",7300.0,7300.0,7200.0,7200.0,800],["2022-12-26",7200.0,7200.0,7200.0,7200.0,2300],["2022-12-27",7000.0,7000.0,7000.0,7000.0,1200],["2022-12-28",7000.0,7000.0,7000.0,7000.0,2300],["2022-12-29",7000.0,7000.0,7000.0,7000.0,900],["2022-12-30",7000.0,7000.0,7000.0,7000.0,1100],["2023-01-03",7000.0,7000.0,7000.0,7000.0,3100],["2023-01-04",7800.0,7800.0,7800.0,7800.0,100],["2023-01-05",7100.0,7200.0,7000.0,7100.0,3900],["2023-01-06",7100.0,7100.0,7000.0,7000.0,3200],["2023-01-09",7000.0,7000.0,7000.0,7000.0,2500],["2023-01-10",7000.0,7000.0,7000.0,7000.0,900],["2023-01-11",7000.0,7000.0,7000.0,7000.0,0],["2023-01-12",7000.0,7000.0,7000.0,7000.0,5000],["2023-01-13",7000.0,7000.0,7000.0,7000.0,0],["2023-01-16",7000.0,7000.0,7000.0,7000.0,4500],["2023-01-17",7500.0,7500.0,7500.0,7500.0,100],["2023-01-18",7000.0,7000.0,6800.0,6800.0,23000],["2023-01-19",7700.0,7700.0,7000.0,7500.0,6100],["2023-01-27",7500.0,7500.0,6800.0,7000.0,7500],["2023-01-30",7400.0,7400.0,7400.0,7400.0,100],["2023-01-31",7000.0,7100.0,6800.0,7100.0,9400],["2023-02-01",7100.0,7100.0,7100.0,7100.0,4000],["2023-02-02",7000.0,7000.0,7000.0,7000.0,2300],["2023-02-03",7000.0,7000.0,7000.0,7000.0,4600],["2023-02-06",8000.0,8000.0,8000.0,8000.0,100],["2023-02-07",7000.0,7000.0,7000.0,7000.0,1600],["2023-02-08",7000.0,7000.0,7000.0,7000.0,4600],["2023-02-09",7000.0,7000.0,7000.0,7000.0,8300],["2023-02-10",7000.0,7000.0,7000.0,7000.0,3100],["2023-02-13",7000.0,7000.0,7000.0,7000.0,1000],["2023-02-14",7000.0,7000.0,6900.0,6900.0,2300],["2023-02-15",7000.0,7100.0,6900.0,6900.0,14400],["2023-02-16",7000.0,7000.0,7000.0,7000.0,0],["2023-02-17",7000.0,7000.0,7000.0,7000.0,2200],["2023-02-20",7600.0,7600.0,7600.0,7600.0,100],["2023-02-21",8500.0,8500.0,8500.0,8500.0,100],["2023-02-22",7300.0,7300.0,7300.0,7300.0,6200],["2023-02-23",7100.0,7100.0,7000.0,7000.0,4000],["2023-02-24",7000.0,7500.0,6600.0,7500.0,1200],["2023-02-27",6900.0,6900.0,6900.0,6900.0,0],["2023-02-28",6900.0,6900.0,6900.0,6900.0,0],["2023-03-01",6900.0,6900.0,6900.0,6900.0,1100],["2023-03-02",6900.0,6900.0,6900.0,6900.0,0],["2023-03-03",6900.0,6900.0,6900.0,6900.0,900],["2023-03-06",7300.0,7300.0,7300.0,7300.0,100],["2023-03-07",7300.0,7300.0,7300.0,7300.0,0],["2023-03-08",7000.0,7000.0,7000.0,7000.0,500],["2023-03-09",7000.0,7000.0,7000.0,7000.0,7200],["2023-03-10",7000.0,8000.0,7000.0,8000.0,5000],["2023-03-13",7100.0,7100.0,7100.0,7100.0,2900],["2023-03-14",7100.0,7100.0,7100.0,7100.0,0],["2023-03-15",7400.0,7400.0,7100.0,7100.0,4200],["2023-03-16",7400.0,7400.0,7400.0,7400.0,0],["2023-03-17",7400.0,7400.0,7400.0,7400.0,0],["2023-03-20",7400.0,7400.0,7400.0,7400.0,0],["2023-03-21",7400.0,7400.0,7400.0,7400.0,0],["2023-03-22",7400.0,7400.0,7400.0,7400.0,0],["2023-03-23",7400.0,7400.0,7400.0,7400.0,0],["2023-03-24",7200.0,7200.0,7100.0,7100.0,800],["2023-03-27",7200.0,7200.0,7200.0,7200.0,5200],["2023-03-28",7200.0,7200.0,7000.0,7000.0,4700],["2023-03-29",7100.0,7100.0,7100.0,7100.0,0],["2023-03-30",7200.0,7200.0,7100.0,7100.0,1000],["2023-03-31",7200.0,7200.0,7200.0,7200.0,0],["2023-04-03",7200.0,7200.0,7200.0,7200.0,300],["2023-04-04",7200.0,7200.0,7200.0,7200.0,0],["2023-04-05",7300.0,7300.0,7000.0,7100.0,13800],["2023-04-06",7200.0,7200.0,7200.0,7200.0,300],["2023-04-07",7800.0,7800.0,7200.0,7200.0,300],["2023-04-10",7200.0,7200.0,7000.0,7000.0,8000],["2023-04-11",7000.0,7000.0,7000.0,7000.0,0],["2023-04-12",7200.0,7200.0,6900.0,6900.0,4000],["2023-04-13",7100.0,7100.0,7100.0,7100.0,600],["2023-04-14",7000.0,7000.0,7000.0,7000.0,1000],["2023-04-17",7000.0,7000.0,7000.0,7000.0,0],["2023-04-18",7000.0,7100.0,7000.0,7100.0,3600],["2023-04-19",7000.0,7000.0,7000.0,7000.0,0],["2023-04-20",7800.0,7800.0,7200.0,7200.0,300],["2023-04-21",7800.0,7800.0,6700.0,6900.0,3100],["2023-04-24",7000.0,7000.0,7000.0,7000.0,0],["2023-04-25",7000.0,7000.0,7000.0,7000.0,0],["2023-04-26",7300.0,7300.0,6700.0,7100.0,3500],["2023-04-27",6900.0,6900.0,6900.0,6900.0,0],["2023-04-28",7000.0,7000.0,6800.0,6800.0,3100],["2023-05-04",6800.0,6800.0,6800.0,6800.0,500],["2023-05-05",7100.0,7200.0,6400.0,6600.0,9400],["2023-05-08",6500.0,6500.0,6500.0,6500.0,5500],["2023-05-09",6100.0,6400.0,6000.0,6400.0,3100],["2023-05-10",6400.0,6400.0,6100.0,6400.0,2100],["2023-05-11",6400.0,6400.0,6400.0,6400.0,200],["2023-05-12",6600.0,6600.0,6300.0,6500.0,15800],["2023-05-15",6500.0,6700.0,6500.0,6700.0,1800],["2023-05-16",6900.0,6900.0,6900.0,6900.0,100],["2023-05-17",6900.0,6900.0,6900.0,6900.0,0],["2023-05-18",6800.0,6800.0,6700.0,6700.0,5300],["2023-05-19",6700.0,6700.0,6700.0,6700.0,100],["2023-05-22",6300.0,6500.0,6300.0,6500.0,3600],["2023-05-23",6700.0,6700.0,6500.0,6500.0,900],["2023-05-24",6500.0,6500.0,6500.0,6500.0,7500],["2023-05-25",6500.0,6500.0,6400.0,6400.0,2400],["2023-05-26",6400.0,6400.0,6400.0,6400.0,300],["2023-05-29",6400.0,6400.0,6400.0,6400.0,0],["2023-05-30",6500.0,7100.0,6500.0,6700.0,7600],["2023-05-31",6800.0,6800.0,6800.0,6800.0,2400],["2023-06-01",7300.0,7400.0,7100.0,7300.0,2600],["2023-06-02",7300.0,7300.0,7300.0,7300.0,0],["2023-06-05",7300.0,7300.0,7300.0,7300.0,1500],["2023-06-06",7300.0,7300.0,7300.0,7300.0,1500],["2023-06-07",7000.0,7000.0,7000.0,7000.0,700],["2023-06-08",7000.0,7000.0,7000.0,7000.0,7100],["2023-06-09",7000.0,7000.0,7000.0,7000.0,200],["2023-06-12",7200.0,7200.0,7000.0,7000.0,2700],["2023-06-13",7500.0,7500.0,7500.0,7500.0,500],["2023-06-14",7800.0,7800.0,7000.0,7100.0,5700],["2023-06-15",7100.0,8000.0,7100.0,7500.0,10700],["2023-06-16",7000.0,7100.0,7000.0,7100.0,700],["2023-06-19",7200.0,7200.0,6700.0,7000.0,14000],["2023-06-20",6900.0,6900.0,6900.0,6900.0,400],["2023-06-21",6800.0,7000.0,6000.0,6900.0,2300],["2023-06-22",7100.0,7300.0,7100.0,7100.0,3800],["2023-06-23",6900.0,6900.0,6900.0,6900.0,200],["2023-06-26",6900.0,6900.0,6900.0,6900.0,300],["2023-06-27",6900.0,6900.0,6900.0,6900.0,200],["2023-06-28",7000.0,7000.0,7000.0,7000.0,100],["2023-06-29",7000.0,7000.0,7000.0,7000.0,0],["2023-06-30",7100.0,7100.0,7000.0,7000.0,1100],["2023-07-03",6900.0,7000.0,6900.0,6900.0,4200],["2023-07-04",7000.0,7000.0,7000.0,7000.0,800],["2023-07-05",7000.0,7000.0,6900.0,7000.0,1500],["2023-07-06",7000.0,7000.0,7000.0,7000.0,700],["2023-07-07",6900.0,7000.0,6900.0,7000.0,900],["2023-07-10",7100.0,7200.0,7100.0,7100.0,5500],["2023-07-11",7100.0,7100.0,7100.0,7100.0,0],["2023-07-12",7100.0,7100.0,7100.0,7100.0,0],["2023-07-13",7100.0,7100.0,7100.0,7100.0,0],["2023-07-14",7200.0,7200.0,7200.0,7200.0,1000],["2023-07-17",7200.0,7200.0,7200.0,7200.0,1000],["2023-07-18",7400.0,7400.0,7400.0,7400.0,100],["2023-07-19",7900.0,7900.0,7400.0,7400.0,800],["2023-07-20",7300.0,7300.0,7200.0,7200.0,1600],["2023-07-21",7300.0,7300.0,7300.0,7300.0,400],["2023-07-24",7300.0,7300.0,7300.0,7300.0,600],["2023-07-25",7300.0,7300.0,7300.0,7300.0,5900],["2023-07-26",7300.0,7300.0,7300.0,7300.0,500],["2023-07-27",7400.0,7600.0,7100.0,7600.0,6300],["2023-07-28",7400.0,7400.0,7000.0,7000.0,13800],["2023-07-31",7100.0,7100.0,6900.0,7000.0,3900],["2023-08-01",7000.0,7000.0,7000.0,7000.0,0],["2023-08-02",7000.0,7000.0,6900.0,6900.0,2400],["2023-08-03",6900.0,6900.0,6900.0,6900.0,3000],["2023-08-04",6900.0,6900.0,6800.0,6800.0,3200],["2023-08-07",6800.0,6800.0,6700.0,6800.0,2100],["2023-08-08",6700.0,6800.0,6700.0,6800.0,2300],["2023-08-09",7000.0,7000.0,7000.0,7000.0,100],["2023-08-10",7000.0,7000.0,7000.0,7000.0,100],["2023-08-11",7000.0,7000.0,7000.0,7000.0,0],["2023-08-14",7000.0,7000.0,7000.0,7000.0,0],["2023-08-15",7100.0,7100.0,7100.0,7100.0,1400],["2023-08-16",7100.0,7100.0,7100.0,7100.0,0],["2023-08-17",7100.0,7100.0,7000.0,7000.0,6600],["2023-08-18",7000.0,7000.0,6900.0,6900.0,9800],["2023-08-21",6600.0,6800.0,6600.0,6800.0,600],["2023-08-22",6900.0,6900.0,6900.0,6900.0,100],["2023-08-23",6500.0,6500.0,6400.0,6500.0,700],["2023-08-24",6900.0,6900.0,6900.0,6900.0,100],["2023-08-25",6900.0,6900.0,6900.0,6900.0,1000],["2023-08-28",6900.0,6900.0,6900.0,6900.0,1300],["2023-08-29",6900.0,6900.0,6900.0,6900.0,6100],["2023-08-30",6900.0,6900.0,6900.0,6900.0,18700],["2023-08-31",6900.0,6900.0,6900.0,6900.0,1000],["2023-09-05",6900.0,6900.0,6900.0,6900.0,0],["2023-09-06",6900.0,6900.0,6800.0,6800.0,6400],["2023-09-07",6800.0,6900.0,6800.0,6900.0,12600],["2023-09-08",6900.0,6900.0,6900.0,6900.0,1700],["2023-09-11",6900.0,6900.0,6900.0,6900.0,0],["2023-09-12",7000.0,7000.0,7000.0,7000.0,300],["2023-09-13",7000.0,7000.0,7000.0,7000.0,300],["2023-09-14",7000.0,7000.0,7000.0,7000.0,800],["2023-09-15",7000.0,7000.0,6800.0,6900.0,2700],["2023-09-18",7100.0,7200.0,6900.0,6900.0,800],["2023-09-19",7000.0,7000.0,6800.0,6900.0,44400],["2023-09-20",6800.0,6800.0,6800.0,6800.0,1000],["2023-09-21",6800.0,6800.0,6800.0,6800.0,500],["2023-09-22",6800.0,6800.0,6800.0,6800.0,20100],["2023-09-25",6800.0,6800.0,6800.0,6800.0,0],["2023-09-26",7000.0,7000.0,7000.0,7000.0,100],["2023-09-27",7500.0,7500.0,7500.0,7500.0,8300],["2023-09-28",7500.0,7500.0,7500.0,7500.0,0],["2023-09-29",7500.0,7500.0,7500.0,7500.0,0],["2023-10-02",7500.0,7500.0,7500.0,7500.0,0],["2023-10-03",7500.0,7500.0,7500.0,7500.0,0],["2023-10-04",6700.0,6700.0,6700.0,6700.0,15400],["2023-10-05",6700.0,6700.0,6700.0,6700.0,0],["2023-10-06",6900.0,6900.0,6900.0,6900.0,200],["2023-10-09",6900.0,6900.0,6900.0,6900.0,0],["2023-10-10",6900.0,6900.0,6900.0,6900.0,500],["2023-10-11",6800.0,6800.0,6800.0,6800.0,100],["2023-10-12",6800.0,6900.0,6600.0,6600.0,2800],["2023-10-13",6600.0,6600.0,6600.0,6600.0,0],["2023-10-16",6700.0,6700.0,6700.0,6700.0,700],["2023-10-17",6400.0,6400.0,6400.0,6400.0,100],["2023-10-18",6400.0,6400.0,6400.0,6400.0,0],["2023-10-19",6300.0,6300.0,6300.0,6300.0,1100],["2023-10-20",6400.0,6400.0,6400.0,6400.0,100],["2023-10-23",6400.0,6400.0,6300.0,6300.0,61100],["2023-10-24",6200.0,6300.0,6000.0,6300.0,27500],["2023-10-25",6000.0,6100.0,6000.0,6000.0,18500],["2023-10-26",5600.0,6400.0,5600.0,6400.0,14600],["2023-10-27",6300.0,6500.0,5600.0,5600.0,5000],["2023-10-30",6800.0,6800.0,6800.0,6800.0,100],["2023-10-31",5900.0,5900.0,5900.0,5900.0,2300],["2023-11-01",5900.0,5900.0,5900.0,5900.0,600],["2023-11-02",6500.0,6500.0,6500.0,6500.0,100],["2023-11-03",6500.0,6500.0,6500.0,6500.0,0],["2023-11-06",6500.0,6500.0,6500.0,6500.0,0],["2023-11-07",5900.0,5900.0,5800.0,5800.0,2500],["2023-11-08",5900.0,6000.0,5900.0,6000.0,600],["2023-11-09",6000.0,6000.0,5900.0,6000.0,4400],["2023-11-10",5900.0,5900.0,5900.0,5900.0,1000],["2023-11-13",6000.0,6000.0,6000.0,6000.0,500],["2023-11-14",6100.0,6100.0,6100.0,6100.0,2700],["2023-11-15",6200.0,6200.0,6200.0,6200.0,1200],["2023-11-16",6200.0,6200.0,6200.0,6200.0,2200],["2023-11-17",6200.0,6200.0,6200.0,6200.0,4000],["2023-11-20",6500.0,6500.0,6000.0,6000.0,200],["2023-11-21",6000.0,6000.0,6000.0,6000.0,100],["2023-11-22",6000.0,6000.0,6000.0,6000.0,0],["2023-11-23",6500.0,6500.0,6500.0,6500.0,100],["2023-11-24",6200.0,6500.0,6200.0,6500.0,14100],["2023-11-27",7100.0,7100.0,7100.0,7100.0,100],["2023-11-28",8000.0,8000.0,6500.0,6500.0,2300],["2023-11-29",8900.0,8900.0,8900.0,8900.0,100],["2023-11-30",8900.0,8900.0,8900.0,8900.0,0],["2023-12-01",8900.0,8900.0,8900.0,8900.0,0],["2023-12-04",8900.0,8900.0,8900.0,8900.0,0],["2023-12-05",8900.0,8900.0,8900.0,8900.0,0],["2023-12-06",8900.0,8900.0,8900.0,8900.0,0],["2023-12-07",7900.0,7900.0,7600.0,7600.0,1900],["2023-12-08",6500.0,7000.0,6500.0,6500.0,15600],["2023-12-11",6600.0,6600.0,6600.0,6600.0,0],["2023-12-12",6600.0,6600.0,6600.0,6600.0,0],["2023-12-13",6600.0,6700.0,6600.0,6700.0,1200],["2023-12-14",6600.0,6600.0,6600.0,6600.0,200],["2023-12-15",6700.0,6700.0,6700.0,6700.0,100],["2023-12-18",6700.0,6700.0,6700.0,6700.0,0],["2023-12-19",7000.0,7000.0,7000.0,7000.0,100],["2023-12-20",7000.0,7000.0,7000.0,7000.0,0],["2023-12-21",6900.0,7000.0,6900.0,7000.0,200],["2023-12-22",7900.0,7900.0,7900.0,7900.0,100],["2023-12-25",6800.0,6800.0,6800.0,6800.0,4200],["2023-12-26",7000.0,7500.0,7000.0,7500.0,200],["2023-12-27",7300.0,7300.0,7300.0,7300.0,0],["2023-12-28",6400.0,6400.0,6300.0,6300.0,4700],["2023-12-29",6300.0,6300.0,6300.0,6300.0,0],["2024-01-02",6400.0,6400.0,6400.0,6400.0,500],["2024-01-03",6400.0,6400.0,6400.0,6400.0,0],["2024-01-04",6400.0,6400.0,6400.0,6400.0,4200],["2024-01-05",7000.0,7000.0,7000.0,7000.0,1000],["2024-01-08",7000.0,7000.0,7000.0,7000.0,300],["2024-01-09",7000.0,7000.0,7000.0,7000.0,0],["2024-01-10",6500.0,6500.0,6500.0,6500.0,5200],["2024-01-11",6500.0,6500.0,6500.0,6500.0,0],["2024-01-12",7000.0,7000.0,7000.0,7000.0,100],["2024-01-15",7000.0,7000.0,7000.0,7000.0,0],["2024-01-16",7000.0,7000.0,7000.0,7000.0,0],["2024-01-17",7000.0,7000.0,7000.0,7000.0,0],["2024-01-18",7000.0,7000.0,7000.0,7000.0,0],["2024-01-19",7000.0,7000.0,7000.0,7000.0,0],["2024-01-22",8000.0,8000.0,7000.0,7000.0,2100],["2024-01-23",7000.0,7000.0,7000.0,7000.0,500],["2024-01-24",7000.0,7000.0,7000.0,7000.0,500],["2024-01-25",7000.0,7000.0,7000.0,7000.0,0],["2024-01-26",7000.0,7000.0,7000.0,7000.0,12900],["2024-01-29",7200.0,7200.0,7000.0,7000.0,4500],["2024-01-30",7000.0,7000.0,6000.0,6200.0,163400],["2024-01-31",6200.0,7200.0,6200.0,7200.0,800],["2024-02-01",7500.0,7500.0,6600.0,6600.0,700],["2024-02-02",7700.0,7700.0,7700.0,7700.0,100],["2024-02-05",8000.0,8000.0,8000.0,8000.0,100],["2024-02-06",8000.0,8000.0,8000.0,8000.0,0],["2024-02-07",8000.0,8000.0,8000.0,8000.0,0],["2024-02-15",9000.0,9000.0,9000.0,9000.0,100],["2024-02-16",9400.0,9400.0,7700.0,7700.0,5500],["2024-02-19",8000.0,8000.0,8000.0,8000.0,100],["2024-02-20",8000.0,8800.0,8000.0,8300.0,300],["2024-02-21",8700.0,8700.0,7200.0,7200.0,17800],["2024-02-22",8000.0,8000.0,6700.0,6700.0,700],["2024-02-23",7800.0,7800.0,7800.0,7800.0,100],["2024-02-26",7600.0,7600.0,7600.0,7600.0,600],["2024-02-27",7000.0,7000.0,6500.0,6500.0,5500],["2024-02-28",7200.0,7200.0,6800.0,6800.0,2200],["2024-02-29",7400.0,7500.0,7200.0,7200.0,26100],["2024-03-01",7200.0,7200.0,7000.0,7000.0,2800],["2024-03-04",7000.0,7000.0,7000.0,7000.0,10700],["2024-03-05",7000.0,7000.0,7000.0,7000.0,0],["2024-03-06",6600.0,6600.0,6300.0,6300.0,25500],["2024-03-07",7200.0,7200.0,7200.0,7200.0,300],["2024-03-08",8000.0,8000.0,7000.0,7000.0,300],["2024-03-11",7000.0,7000.0,7000.0,7000.0,500],["2024-03-12",7000.0,7000.0,7000.0,7000.0,0],["2024-03-13",7000.0,7000.0,7000.0,7000.0,0],["2024-03-14",7400.0,7400.0,7100.0,7100.0,200],["2024-03-15",7300.0,7300.0,7300.0,7300.0,0],["2024-03-18",7300.0,7300.0,7300.0,7300.0,0],["2024-03-19",7300.0,7300.0,7300.0,7300.0,0],["2024-03-20",6800.0,6800.0,6700.0,6800.0,2600],["2024-03-21",7500.0,7500.0,7400.0,7400.0,200],["2024-03-22",7500.0,7500.0,7500.0,7500.0,0],["2024-03-25",7500.0,7500.0,7500.0,7500.0,0],["2024-03-26",7500.0,7500.0,7500.0,7500.0,0],["2024-03-27",6500.0,7000.0,6500.0,7000.0,200],["2024-03-28",6800.0,6800.0,6800.0,6800.0,0],["2024-03-29",6800.0,6800.0,6800.0,6800.0,10000],["2024-04-01",6800.0,6800.0,6800.0,6800.0,0],["2024-04-02",6800.0,6800.0,6800.0,6800.0,0],["2024-04-03",6800.0,6800.0,6800.0,6800.0,0],["2024-04-04",6800.0,6800.0,6800.0,6800.0,0],["2024-04-05",6100.0,6100.0,6100.0,6100.0,10000],["2024-04-08",6900.0,6900.0,6900.0,6900.0,100],["2024-04-09",6900.0,6900.0,6900.0,6900.0,0],["2024-04-10",6900.0,6900.0,6900.0,6900.0,0],["2024-04-11",6900.0,6900.0,6900.0,6900.0,0],["2024-04-12",6900.0,6900.0,6900.0,6900.0,0],["2024-04-15",6800.0,6800.0,6700.0,6700.0,800],["2024-04-16",6600.0,6600.0,6600.0,6600.0,100],["2024-04-17",6600.0,6600.0,6600.0,6600.0,0],["2024-04-19",6600.0,6600.0,6600.0,6600.0,0],["2024-04-22",6600.0,6600.0,6600.0,6600.0,0],["2024-04-23",6600.0,6600.0,6600.0,6600.0,0],["2024-04-24",6600.0,6600.0,6600.0,6600.0,0],["2024-04-25",6600.0,6600.0,6600.0,6600.0,0],["2024-04-26",6600.0,6600.0,6600.0,6600.0,4500],["2024-05-02",7400.0,7400.0,7400.0,7400.0,100],["2024-05-03",7400.0,7400.0,7400.0,7400.0,0],["2024-05-06",7400.0,7400.0,7400.0,7400.0,0],["2024-05-07",6700.0,6700.0,6700.0,6700.0,600],["2024-05-08",6700.0,6700.0,6700.0,6700.0,300],["2024-05-09",6700.0,6700.0,6700.0,6700.0,0],["2024-05-10",6700.0,6700.0,6700.0,6700.0,0],["2024-05-13",6700.0,6700.0,6700.0,6700.0,0],["2024-05-14",6700.0,6700.0,6700.0,6700.0,100],["2024-05-15",6700.0,6700.0,6700.0,6700.0,0],["2024-05-16",6700.0,6700.0,6700.0,6700.0,3100],["2024-05-17",6700.0,6700.0,6700.0,6700.0,0],["2024-05-20",5800.0,5800.0,5800.0,5800.0,200],["2024-05-21",6500.0,6500.0,6500.0,6500.0,4100],["2024-05-22",6200.0,6500.0,6200.0,6500.0,1500],["2024-05-23",6700.0,6700.0,6700.0,6700.0,100],["2024-05-24",6300.0,6300.0,6300.0,6300.0,2400],["2024-05-27",6500.0,6500.0,6500.0,6500.0,100],["2024-05-28",6500.0,6500.0,6500.0,6500.0,0],["2024-05-29",6500.0,6500.0,6500.0,6500.0,1000],["2024-05-30",6500.0,6500.0,6500.0,6500.0,0],["2024-05-31",6500.0,6500.0,6500.0,6500.0,23200],["2024-06-03",6700.0,6700.0,6700.0,6700.0,400],["2024-06-04",6700.0,6700.0,6700.0,6700.0,0],["2024-06-05",6700.0,6700.0,6700.0,6700.0,0],["2024-06-06",6700.0,6700.0,6700.0,6700.0,0],["2024-06-07",6000.0,6000.0,6000.0,6000.0,200],["2024-06-10",6700.0,6700.0,6000.0,6000.0,10100],["2024-06-11",6700.0,6700.0,6000.0,6000.0,14300],["2024-06-12",6000.0,6000.0,6000.0,6000.0,10000],["2024-06-13",6700.0,6700.0,6700.0,6700.0,100],["2024-06-14",6600.0,6600.0,6000.0,6000.0,600],["2024-06-17",6000.0,6000.0,6000.0,6000.0,1600],["2024-06-18",6700.0,6700.0,6700.0,6700.0,900],["2024-06-19",6700.0,6700.0,6700.0,6700.0,0],["2024-06-20",6700.0,6700.0,6700.0,6700.0,0],["2024-06-21",5800.0,6500.0,5800.0,6500.0,2100],["2024-06-24",5800.0,5800.0,5800.0,5800.0,0],["2024-06-25",6600.0,6600.0,6400.0,6400.0,4100],["2024-06-26",7300.0,7300.0,7300.0,7300.0,100],["2024-06-27",7300.0,7300.0,7300.0,7300.0,0],["2024-06-28",7300.0,7300.0,7300.0,7300.0,0],["2024-07-01",7300.0,7300.0,7300.0,7300.0,0],["2024-07-02",7300.0,7300.0,7300.0,7300.0,0],["2024-07-03",7300.0,7300.0,7300.0,7300.0,0],["2024-07-04",7300.0,7300.0,7300.0,7300.0,0],["2024-07-05",6400.0,6400.0,6400.0,6400.0,14200],["2024-07-08",6400.0,6400.0,6400.0,6400.0,2100],["2024-07-09",6400.0,6400.0,6400.0,6400.0,0],["2024-07-10",6500.0,6500.0,6300.0,6400.0,1500],["2024-07-11",6400.0,6400.0,6000.0,6200.0,900],["2024-07-12",6200.0,6200.0,6000.0,6000.0,2300],["2024-07-15",5900.0,6000.0,5900.0,5900.0,1300],["2024-07-16",6400.0,6400.0,5900.0,5900.0,1000],["2024-07-17",6400.0,6400.0,5900.0,5900.0,1400],["2024-07-18",6900.0,6900.0,6400.0,6400.0,4000],["2024-07-19",6900.0,6900.0,6900.0,6900.0,100],["2024-07-22",5900.0,5900.0,5900.0,5900.0,1500],["2024-07-23",6700.0,6700.0,6700.0,6700.0,100],["2024-07-24",6700.0,6700.0,6700.0,6700.0,0],["2024-07-25",6400.0,6400.0,6400.0,6400.0,100],["2024-07-26",6300.0,6300.0,6300.0,6300.0,200],["2024-07-29",6300.0,6300.0,6300.0,6300.0,300],["2024-07-30",6300.0,6300.0,6300.0,6300.0,0],["2024-07-31",6000.0,6000.0,5900.0,5900.0,500],["2024-08-01",6300.0,6300.0,6300.0,6300.0,100],["2024-08-02",6300.0,6300.0,6300.0,6300.0,0],["2024-08-05",6300.0,6300.0,6300.0,6300.0,0],["2024-08-06",6800.0,6800.0,6800.0,6800.0,100],["2024-08-07",6700.0,6700.0,5900.0,5900.0,4300],["2024-08-08",5900.0,5900.0,5900.0,5900.0,0],["2024-08-09",6600.0,6600.0,6600.0,6600.0,100],["2024-08-12",6500.0,6500.0,6000.0,6400.0,5500],["2024-08-13",6300.0,6400.0,6300.0,6400.0,200],["2024-08-14",6400.0,6400.0,6000.0,6000.0,600],["2024-08-15",6800.0,6800.0,6700.0,6700.0,200],["2024-08-16",6800.0,6800.0,6800.0,6800.0,0],["2024-08-19",5900.0,6000.0,5800.0,6000.0,37600],["2024-08-20",6600.0,6600.0,6300.0,6300.0,1400],["2024-08-21",6300.0,6300.0,6300.0,6300.0,0],["2024-08-22",6100.0,6100.0,6000.0,6100.0,2600],["2024-08-23",6100.0,6100.0,6100.0,6100.0,0],["2024-08-26",6100.0,6100.0,6100.0,6100.0,200],["2024-08-27",6100.0,6100.0,6100.0,6100.0,0],["2024-08-28",6100.0,6100.0,6100.0,6100.0,0],["2024-08-29",5900.0,5900.0,5900.0,5900.0,1000],["2024-08-30",5900.0,5900.0,5900.0,5900.0,100],["2024-09-04",6100.0,6100.0,6100.0,6100.0,100],["2024-09-05",6100.0,6100.0,6100.0,6100.0,0],["2024-09-06",5700.0,5700.0,5700.0,5700.0,8300],["2024-09-09",5800.0,5800.0,5800.0,5800.0,1500],["2024-09-10",5800.0,5800.0,5800.0,5800.0,1400],["2024-09-11",5800.0,5800.0,5800.0,5800.0,3700],["2024-09-12",6300.0,6300.0,6300.0,6300.0,100],["2024-09-13",6300.0,6300.0,6300.0,6300.0,0],["2024-09-16",6300.0,6300.0,6300.0,6300.0,0],["2024-09-17",6300.0,6300.0,6300.0,6300.0,0],["2024-09-18",6300.0,6300.0,6100.0,6100.0,300],["2024-09-19",6200.0,6200.0,6200.0,6200.0,0],["2024-09-20",6200.0,6200.0,6200.0,6200.0,0],["2024-09-23",5800.0,5800.0,5800.0,5800.0,2000],["2024-09-24",5800.0,5800.0,5800.0,5800.0,0],["2024-09-25",6000.0,6000.0,6000.0,6000.0,100],["2024-09-26",6000.0,6000.0,6000.0,6000.0,0],["2024-09-27",6000.0,6000.0,6000.0,6000.0,0],["2024-09-30",6000.0,6000.0,6000.0,6000.0,0],["2024-10-01",6000.0,6000.0,6000.0,6000.0,5000],["2024-10-02",6000.0,6000.0,6000.0,6000.0,0],["2024-10-03",6000.0,6000.0,6000.0,6000.0,0],["2024-10-04",6000.0,6000.0,6000.0,6000.0,0],["2024-10-07",6000.0,6000.0,6000.0,6000.0,0],["2024-10-08",6300.0,6300.0,6300.0,6300.0,100],["2024-10-09",6300.0,6300.0,6300.0,6300.0,0],["2024-10-10",6300.0,6300.0,6300.0,6300.0,0],["2024-10-11",6300.0,6300.0,6300.0,6300.0,0],["2024-10-14",6000.0,6300.0,6000.0,6300.0,3000],["2024-10-15",6100.0,6100.0,6100.0,6100.0,0],["2024-10-16",6000.0,6000.0,6000.0,6000.0,500],["2024-10-17",6000.0,6000.0,6000.0,6000.0,0],["2024-10-18",6000.0,6000.0,6000.0,6000.0,0],["2024-10-21",6000.0,6000.0,6000.0,6000.0,0],["2024-10-22",6000.0,6000.0,6000.0,6000.0,0],["2024-10-23",6300.0,6300.0,6300.0,6300.0,100],["2024-10-24",6300.0,6300.0,6300.0,6300.0,0],["2024-10-25",6300.0,6300.0,6300.0,6300.0,0],["2024-10-28",5700.0,5700.0,5600.0,5600.0,10000],["2024-10-29",6100.0,6100.0,6100.0,6100.0,200],["2024-10-30",5800.0,5800.0,5800.0,5800.0,2200],["2024-10-31",5800.0,5800.0,5800.0,5800.0,0],["2024-11-01",5700.0,5700.0,5500.0,5500.0,4200],["2024-11-04",6000.0,6000.0,6000.0,6000.0,100],["2024-11-05",6000.0,6000.0,6000.0,6000.0,0],["2024-11-06",6000.0,6000.0,6000.0,6000.0,0],["2024-11-07",5800.0,5800.0,5800.0,5800.0,2200],["2024-11-08",5800.0,5800.0,5800.0,5800.0,0],["2024-11-11",5800.0,5800.0,5800.0,5800.0,0],["2024-11-12",5000.0,5700.0,5000.0,5500.0,400],["2024-11-13",5400.0,5400.0,5400.0,5400.0,0],["2024-11-14",5400.0,5500.0,5400.0,5500.0,300],["2024-11-15",5400.0,5400.0,5400.0,5400.0,0],["2024-11-18",5900.0,5900.0,5900.0,5900.0,100],["2024-11-19",5900.0,5900.0,5900.0,5900.0,0],["2024-11-20",5300.0,5500.0,5100.0,5500.0,5700],["2024-11-21",5200.0,5400.0,5200.0,5400.0,200],["2024-11-22",5700.0,5700.0,5000.0,5000.0,2300],["2024-11-25",5100.0,5400.0,5100.0,5400.0,300],["2024-11-26",5300.0,5300.0,5300.0,5300.0,200],["2024-11-27",5400.0,5500.0,5300.0,5500.0,300],["2024-11-28",5400.0,5500.0,5400.0,5500.0,200],["2024-11-29",5500.0,5500.0,5500.0,5500.0,0],["2024-12-02",5500.0,5500.0,5500.0,5500.0,0],["2024-12-03",5600.0,5600.0,5600.0,5600.0,100],["2024-12-04",5600.0,5600.0,5600.0,5600.0,0],["2024-12-05",5600.0,5600.0,5600.0,5600.0,500],["2024-12-06",5600.0,5600.0,5600.0,5600.0,0],["2024-12-09",5600.0,5600.0,5600.0,5600.0,0],["2024-12-10",5600.0,5600.0,5600.0,5600.0,0],["2024-12-11",5600.0,5600.0,5600.0,5600.0,0],["2024-12-12",5500.0,5500.0,5500.0,5500.0,1000],["2024-12-13",5500.0,5500.0,5500.0,5500.0,0],["2024-12-16",5700.0,5700.0,5700.0,5700.0,100],["2024-12-17",5700.0,5700.0,5700.0,5700.0,0],["2024-12-18",5700.0,5700.0,5700.0,5700.0,0],["2024-12-19",5700.0,5700.0,5700.0,5700.0,0],["2024-12-20",5400.0,5400.0,5400.0,5400.0,2400],["2024-12-23",5400.0,5400.0,5400.0,5400.0,1000],["2024-12-24",5400.0,5400.0,5400.0,5400.0,0],["2024-12-25",5400.0,5400.0,5400.0,5400.0,0],["2024-12-26",5200.0,5500.0,5200.0,5500.0,400],["2024-12-27",5400.0,5400.0,5400.0,5400.0,1100],["2024-12-30",5400.0,5400.0,5400.0,5400.0,0],["2024-12-31",5400.0,5400.0,5400.0,5400.0,6000],["2025-01-02",5400.0,5400.0,5400.0,5400.0,0],["2025-01-03",5500.0,5500.0,5500.0,5500.0,100],["2025-01-06",5800.0,5800.0,5800.0,5800.0,100],["2025-01-07",5800.0,5800.0,5800.0,5800.0,0],["2025-01-08",5300.0,5300.0,5300.0,5300.0,500],["2025-01-09",5300.0,5300.0,5300.0,5300.0,0],["2025-01-10",5300.0,5300.0,5300.0,5300.0,0],["2025-01-13",5300.0,5300.0,5300.0,5300.0,300],["2025-01-14",5300.0,5300.0,5300.0,5300.0,100],["2025-01-15",5200.0,5200.0,5200.0,5200.0,400],["2025-01-16",5200.0,5200.0,5200.0,5200.0,500],["2025-01-17",5200.0,5200.0,5200.0,5200.0,0],["2025-01-20",5200.0,5200.0,5200.0,5200.0,1000],["2025-01-21",5000.0,5100.0,5000.0,5100.0,7300],["2025-01-22",4800.0,4800.0,4800.0,4800.0,100],["2025-01-23",5500.0,5500.0,5500.0,5500.0,100],["2025-01-24",5500.0,5500.0,5500.0,5500.0,0],["2025-02-03",5500.0,5500.0,5500.0,5500.0,0],["2025-02-04",5400.0,5400.0,5400.0,5400.0,2000],["2025-02-05",5400.0,5400.0,5400.0,5400.0,0],["2025-02-06",5000.0,5000.0,5000.0,5000.0,100],["2025-02-07",5000.0,5000.0,5000.0,5000.0,0],["2025-02-10",5600.0,5600.0,5500.0,5500.0,200],["2025-02-11",5200.0,5200.0,5000.0,5000.0,21700],["2025-02-12",5000.0,5000.0,4900.0,4900.0,8700],["2025-02-13",5400.0,5400.0,5400.0,5400.0,100],["2025-02-14",5000.0,5000.0,5000.0,5000.0,23600],["2025-02-17",5000.0,5000.0,5000.0,5000.0,20000],["2025-02-18",5500.0,5500.0,5000.0,5000.0,5800],["2025-02-19",5000.0,5000.0,5000.0,5000.0,19000],["2025-02-20",5100.0,5500.0,5100.0,5500.0,1500],["2025-02-21",5600.0,5600.0,5400.0,5400.0,1300],["2025-02-24",5100.0,5100.0,4900.0,5100.0,13000],["2025-02-25",4900.0,4900.0,4900.0,4900.0,8000],["2025-02-26",4900.0,4900.0,4900.0,4900.0,500],["2025-02-27",4900.0,4900.0,4900.0,4900.0,0],["2025-02-28",5000.0,5000.0,5000.0,5000.0,300],["2025-03-03",5000.0,5000.0,5000.0,5000.0,2300],["2025-03-04",5000.0,5000.0,5000.0,5000.0,100],["2025-03-05",5000.0,5000.0,5000.0,5000.0,0],["2025-03-06",5000.0,5000.0,5000.0,5000.0,0],["2025-03-07",5000.0,5000.0,5000.0,5000.0,1100],["2025-03-10",4900.0,4900.0,4900.0,4900.0,1800],["2025-03-11",5200.0,5200.0,4800.0,4900.0,600],["2025-03-12",5400.0,5400.0,4900.0,4900.0,10600],["2025-03-13",5400.0,5400.0,5400.0,5400.0,100],["2025-03-14",5000.0,5000.0,5000.0,5000.0,6000],["2025-03-17",4800.0,4900.0,4800.0,4900.0,1600],["2025-03-18",5100.0,5100.0,5000.0,5000.0,1200],["2025-03-19",5000.0,5000.0,5000.0,5000.0,200],["2025-03-20",5000.0,5000.0,5000.0,5000.0,0],["2025-03-21",5000.0,5000.0,5000.0,5000.0,9500],["2025-03-24",5000.0,5000.0,5000.0,5000.0,4700],["2025-03-25",5000.0,5000.0,5000.0,5000.0,0],["2025-03-26",5000.0,5000.0,5000.0,5000.0,100],["2025-03-27",5000.0,5200.0,5000.0,5000.0,7300],["2025-03-28",5100.0,5100.0,5100.0,5100.0,0],["2025-03-31",5000.0,5000.0,5000.0,5000.0,2000],["2025-04-01",5000.0,5000.0,5000.0,5000.0,1900],["2025-04-02",5000.0,5000.0,5000.0,5000.0,0],["2025-04-03",4900.0,4900.0,4900.0,4900.0,100],["2025-04-04",4900.0,4900.0,4900.0,4900.0,5300],["2025-04-08",4500.0,4500.0,4400.0,4500.0,1900],["2025-04-09",4500.0,4500.0,4500.0,4500.0,0],["2025-04-10",5100.0,5100.0,5100.0,5100.0,1800],["2025-04-11",5100.0,5100.0,5100.0,5100.0,0],["2025-04-14",4900.0,4900.0,4900.0,4900.0,1200],["2025-04-15",4800.0,4800.0,4700.0,4700.0,4000],["2025-04-16",4800.0,4800.0,4800.0,4800.0,500],["2025-04-17",4800.0,4800.0,4800.0,4800.0,0],["2025-04-18",4800.0,4800.0,4800.0,4800.0,0],["2025-04-21",4700.0,4800.0,4700.0,4800.0,4400],["2025-04-22",4700.0,4700.0,4700.0,4700.0,500],["2025-04-23",4700.0,4700.0,4700.0,4700.0,300],["2025-04-24",4700.0,4700.0,4700.0,4700.0,0],["2025-04-25",4700.0,4700.0,4700.0,4700.0,1100],["2025-04-28",4700.0,4800.0,4700.0,4800.0,3100],["2025-04-29",4900.0,4900.0,4800.0,4800.0,15500],["2025-05-05",4900.0,5000.0,4900.0,5000.0,1300],["2025-05-06",5600.0,5600.0,5000.0,5000.0,600],["2025-05-07",5300.0,5300.0,5300.0,5300.0,100],["2025-05-08",5300.0,5300.0,5300.0,5300.0,1000],["2025-05-09",5700.0,5700.0,5500.0,5700.0,3500],["2025-05-12",5700.0,5700.0,5700.0,5700.0,600],["2025-05-13",5700.0,6200.0,5700.0,6200.0,200],["2025-05-14",6300.0,6300.0,5300.0,5300.0,3700],["2025-05-15",5400.0,5900.0,5300.0,5400.0,3200],["2025-05-16",5700.0,5700.0,5400.0,5400.0,900],["2025-05-19",5600.0,5600.0,5600.0,5600.0,100],["2025-05-20",5600.0,5600.0,5600.0,5600.0,0],["2025-05-21",5400.0,5400.0,5400.0,5400.0,200],["2025-05-22",5500.0,5500.0,5200.0,5200.0,4500],["2025-05-23",5000.0,5100.0,5000.0,5100.0,4000],["2025-05-26",5100.0,5500.0,5100.0,5500.0,4000],["2025-05-27",5400.0,5500.0,5300.0,5300.0,2400],["2025-05-28",5500.0,5500.0,5500.0,5500.0,0],["2025-05-29",5500.0,5500.0,5500.0,5500.0,0],["2025-05-30",5200.0,5200.0,5200.0,5200.0,200],["2025-06-02",5200.0,5300.0,5200.0,5200.0,2700],["2025-06-03",5200.0,5200.0,5200.0,5200.0,0],["2025-06-04",5500.0,5500.0,5300.0,5300.0,3100],["2025-06-05",5300.0,5300.0,5300.0,5300.0,0],["2025-06-06",5300.0,5300.0,5300.0,5300.0,400],["2025-06-09",5400.0,6000.0,5400.0,5700.0,1700],["2025-06-10",5800.0,5800.0,5800.0,5800.0,0],["2025-06-11",5800.0,5800.0,5800.0,5800.0,0],["2025-06-12",5200.0,5200.0,5200.0,5200.0,800],["2025-06-13",5200.0,5200.0,5200.0,5200.0,1000],["2025-06-16",5200.0,5200.0,5200.0,5200.0,200],["2025-06-17",5400.0,5400.0,5200.0,5200.0,3900],["2025-06-18",5400.0,5400.0,5300.0,5300.0,2700],["2025-06-19",5500.0,5500.0,5500.0,5500.0,100],["2025-06-20",5500.0,5500.0,5500.0,5500.0,0],["2025-06-23",5000.0,5500.0,5000.0,5500.0,400],["2025-06-24",5100.0,5100.0,5100.0,5100.0,0],["2025-06-25",5500.0,5600.0,5500.0,5500.0,4300],["2025-06-26",5500.0,5500.0,5500.0,5500.0,5100],["2025-06-27",5500.0,6100.0,5300.0,5300.0,12500],["2025-06-30",5300.0,5300.0,5300.0,5300.0,0],["2025-07-01",5300.0,5400.0,5300.0,5400.0,1200],["2025-07-02",5600.0,5600.0,5600.0,5600.0,700],["2025-07-03",6100.0,6100.0,6000.0,6000.0,300],["2025-07-04",6000.0,6000.0,6000.0,6000.0,0],["2025-07-07",6100.0,6100.0,5700.0,5800.0,7900],["2025-07-08",5900.0,6100.0,5900.0,6100.0,11500],["2025-07-09",6400.0,6400.0,6000.0,6000.0,700],["2025-07-10",6300.0,6300.0,6000.0,6000.0,11400],["2025-07-11",6400.0,6400.0,6400.0,6400.0,100],["2025-07-14",6400.0,6400.0,6400.0,6400.0,0],["2025-07-15",6300.0,6300.0,6300.0,6300.0,100],["2025-07-16",6300.0,6500.0,6300.0,6500.0,3300],["2025-07-17",7000.0,7000.0,6500.0,6500.0,1800],["2025-07-18",6900.0,6900.0,6900.0,6900.0,200],["2025-07-21",6900.0,6900.0,6900.0,6900.0,0],["2025-07-22",7100.0,7100.0,7100.0,7100.0,100],["2025-07-23",6900.0,6900.0,6900.0,6900.0,600],["2025-07-24",6800.0,6800.0,6800.0,6800.0,5000],["2025-07-25",7000.0,7000.0,6500.0,6600.0,1700],["2025-07-28",6600.0,6600.0,6600.0,6600.0,700],["2025-07-29",6600.0,6600.0,6600.0,6600.0,0],["2025-07-30",6900.0,6900.0,6900.0,6900.0,100],["2025-07-31",6900.0,6900.0,6900.0,6900.0,0],["2025-08-01",6900.0,6900.0,6900.0,6900.0,0],["2025-08-04",6900.0,6900.0,6900.0,6900.0,0],["2025-08-05",6800.0,6800.0,6800.0,6800.0,200],["2025-08-06",6600.0,6600.0,6600.0,6600.0,100],["2025-08-07",6500.0,6500.0,6500.0,6500.0,700],["2025-08-08",6900.0,6900.0,6500.0,6500.0,800],["2025-08-11",6600.0,6600.0,6600.0,6600.0,0],["2025-08-12",6200.0,6600.0,6200.0,6600.0,11800],["2025-08-13",6300.0,6600.0,6300.0,6600.0,200],["2025-08-14",6800.0,6800.0,6800.0,6800.0,3100],["2025-08-15",6800.0,6800.0,6800.0,6800.0,0],["2025-08-18",6800.0,6800.0,6800.0,6800.0,1600],["2025-08-19",6800.0,6800.0,6600.0,6600.0,10200],["2025-08-20",6600.0,6600.0,6600.0,6600.0,100],["2025-08-21",6500.0,6500.0,6500.0,6500.0,1700],["2025-08-22",6500.0,6500.0,6500.0,6500.0,0],["2025-08-25",6500.0,6500.0,6500.0,6500.0,0],["2025-08-26",6500.0,6500.0,6500.0,6500.0,0],["2025-08-27",6500.0,6500.0,6500.0,6500.0,100],["2025-08-28",6500.0,6500.0,6500.0,6500.0,0],["2025-08-29",6500.0,6500.0,6500.0,6500.0,0],["2025-09-03",6500.0,6500.0,6500.0,6500.0,1300],["2025-09-04",6500.0,6500.0,6500.0,6500.0,0],["2025-09-05",6500.0,6500.0,6500.0,6500.0,0],["2025-09-08",6500.0,6500.0,6500.0,6500.0,0],["2025-09-09",6500.0,6500.0,6500.0,6500.0,0],["2025-09-10",6500.0,6500.0,6500.0,6500.0,0],["2025-09-11",6700.0,6700.0,6700.0,6700.0,100],["2025-09-12",6700.0,6700.0,6700.0,6700.0,0],["2025-09-15",6700.0,6700.0,6700.0,6700.0,0],["2025-09-16",6700.0,6700.0,6700.0,6700.0,0],["2025-09-17",6700.0,6700.0,6700.0,6700.0,0],["2025-09-18",6000.0,6000.0,5800.0,5800.0,1000],["2025-09-19",6700.0,6700.0,6700.0,6700.0,100],["2025-09-22",6000.0,6000.0,5900.0,5900.0,1700],["2025-09-23",6600.0,6600.0,6000.0,6000.0,300],["2025-09-24",6300.0,6300.0,6300.0,6300.0,0],["2025-09-25",6500.0,6600.0,6500.0,6500.0,1000],["2025-09-26",6800.0,6800.0,6800.0,6800.0,100],["2025-09-29",6800.0,6800.0,6800.0,6800.0,100],["2025-09-30",6800.0,6800.0,6800.0,6800.0,100],["2025-10-01",6800.0,6800.0,6800.0,6800.0,6700],["2025-10-02",7000.0,7000.0,7000.0,7000.0,100],["2025-10-03",7000.0,7000.0,7000.0,7000.0,0],["2025-10-06",6300.0,6300.0,6300.0,6300.0,100],["2025-10-07",6300.0,6300.0,6300.0,6300.0,0],["2025-10-08",6300.0,6300.0,6300.0,6300.0,0],["2025-10-09",7200.0,7200.0,7200.0,7200.0,100],["2025-10-10",6300.0,6400.0,6300.0,6400.0,600],["2025-10-13",7300.0,7300.0,6200.0,6200.0,1200],["2025-10-14",6300.0,6300.0,6300.0,6300.0,0],["2025-10-15",7200.0,7200.0,7200.0,7200.0,100],["2025-10-16",8200.0,8200.0,6500.0,6500.0,800],["2025-10-17",6400.0,6400.0,6400.0,6400.0,200],["2025-10-20",7000.0,7300.0,7000.0,7300.0,500],["2025-10-21",7100.0,7100.0,7100.0,7100.0,0],["2025-10-22",7100.0,7100.0,7100.0,7100.0,0],["2025-10-23",6600.0,6600.0,6600.0,6600.0,100],["2025-10-24",6600.0,6600.0,6600.0,6600.0,0],["2025-10-27",6500.0,6600.0,6500.0,6600.0,500],["2025-10-28",7400.0,7400.0,7400.0,7400.0,100],["2025-10-29",7500.0,7500.0,7300.0,7300.0,2300],["2025-10-30",7000.0,7000.0,7000.0,7000.0,1900],["2025-10-31",6200.0,6500.0,6200.0,6500.0,3000],["2025-11-03",6500.0,6500.0,6500.0,6500.0,4200],["2025-11-04",7300.0,7300.0,7300.0,7300.0,100],["2025-11-05",7300.0,7300.0,7300.0,7300.0,0],["2025-11-06",7500.0,7500.0,7500.0,7500.0,100],["2025-11-07",7500.0,7500.0,7500.0,7500.0,0],["2025-11-10",7300.0,7300.0,7300.0,7300.0,100],["2025-11-11",7300.0,7300.0,7300.0,7300.0,0],["2025-11-12",7300.0,7300.0,7300.0,7300.0,0],["2025-11-13",7500.0,7500.0,7500.0,7500.0,100],["2025-11-14",7500.0,7500.0,7500.0,7500.0,0],["2025-11-17",7500.0,7500.0,7500.0,7500.0,0],["2025-11-18",7500.0,7500.0,7500.0,7500.0,0],["2025-11-19",7500.0,7500.0,7500.0,7500.0,0],["2025-11-20",7500.0,7500.0,7500.0,7500.0,0],["2025-11-21",7500.0,7500.0,7500.0,7500.0,0],["2025-11-24",6600.0,6600.0,6600.0,6600.0,2000],["2025-11-25",7200.0,7200.0,7000.0,7000.0,800],["2025-11-26",7000.0,7000.0,7000.0,7000.0,100],["2025-11-27",7500.0,7500.0,7500.0,7500.0,100],["2025-11-28",7500.0,7500.0,7500.0,7500.0,0],["2025-12-01",8000.0,8000.0,8000.0,8000.0,100],["2025-12-02",8000.0,8000.0,8000.0,8000.0,0],["2025-12-03",8000.0,8000.0,8000.0,8000.0,0],["2025-12-04",9200.0,9200.0,6800.0,6800.0,4200],["2025-12-05",6900.0,6900.0,6800.0,6800.0,1900],["2025-12-08",6200.0,6200.0,6200.0,6200.0,1400],["2025-12-09",7100.0,7100.0,7100.0,7100.0,100],["2025-12-10",7100.0,7100.0,7100.0,7100.0,0],["2025-12-11",7100.0,7100.0,7100.0,7100.0,0],["2025-12-12",7500.0,7500.0,7500.0,7500.0,100],["2025-12-15",7500.0,7500.0,7500.0,7500.0,0],["2025-12-16",6400.0,6400.0,6400.0,6400.0,100],["2025-12-17",6400.0,6400.0,6400.0,6400.0,0],["2025-12-18",6400.0,6400.0,6400.0,6400.0,0],["2025-12-19",6400.0,6400.0,6400.0,6400.0,0],["2025-12-22",7200.0,7200.0,7000.0,7000.0,200],["2025-12-23",7100.0,7100.0,7100.0,7100.0,0],["2025-12-24",7100.0,7100.0,7100.0,7100.0,0],["2025-12-25",7000.0,7000.0,6800.0,6800.0,300],["2025-12-26",6900.0,6900.0,6900.0,6900.0,0],["2025-12-29",6100.0,6100.0,6100.0,6100.0,300],["2025-12-30",6100.0,6100.0,6100.0,6100.0,0],["2025-12-31",6900.0,6900.0,6900.0,6900.0,100],["2026-01-05",6900.0,6900.0,6900.0,6900.0,0],["2026-01-06",5900.0,6200.0,5900.0,6200.0,500],["2026-01-07",6100.0,6900.0,6100.0,6900.0,600],["2026-01-08",6200.0,6200.0,6200.0,6200.0,0],["2026-01-09",6200.0,6200.0,6200.0,6200.0,0],["2026-01-12",6900.0,7100.0,6900.0,7000.0,3100],["2026-01-13",8000.0,8000.0,6900.0,6900.0,600],["2026-01-14",7100.0,7100.0,7100.0,7100.0,0],["2026-01-15",6900.0,6900.0,6600.0,6600.0,800],["2026-01-16",6900.0,6900.0,6600.0,6900.0,900],["2026-01-19",6900.0,6900.0,6900.0,6900.0,0],["2026-01-20",6900.0,6900.0,6800.0,6800.0,2000],["2026-01-21",6300.0,6300.0,6300.0,6300.0,500],["2026-01-22",6100.0,6100.0,6100.0,6100.0,200],["2026-01-23",7000.0,7000.0,7000.0,7000.0,200],["2026-01-26",7000.0,7000.0,7000.0,7000.0,100],["2026-01-27",7000.0,7000.0,7000.0,7000.0,0],["2026-01-28",7000.0,7000.0,7000.0,7000.0,0],["2026-01-29",7000.0,7000.0,7000.0,7000.0,0],["2026-01-30",7000.0,7000.0,7000.0,7000.0,0],["2026-02-02",7000.0,7000.0,7000.0,7000.0,0],["2026-02-03",6300.0,6300.0,6200.0,6200.0,1600],["2026-02-04",6900.0,6900.0,6900.0,6900.0,200],["2026-02-05",6900.0,6900.0,6900.0,6900.0,0],["2026-02-06",6900.0,6900.0,6900.0,6900.0,0],["2026-02-09",6900.0,6900.0,6900.0,6900.0,0],["2026-02-10",6900.0,6900.0,6900.0,6900.0,0],["2026-02-11",6200.0,6200.0,6200.0,6200.0,100],["2026-02-12",6200.0,6500.0,6200.0,6500.0,700],["2026-02-13",7300.0,7300.0,7300.0,7300.0,100],["2026-02-23",7300.0,7300.0,7300.0,7300.0,0],["2026-02-24",6900.0,7000.0,6900.0,7000.0,1000],["2026-02-25",7000.0,7000.0,7000.0,7000.0,0],["2026-02-26",7000.0,7000.0,7000.0,7000.0,0],["2026-02-27",7000.0,7000.0,7000.0,7000.0,0],["2026-03-02",7000.0,7000.0,7000.0,7000.0,400],["2026-03-03",7000.0,7000.0,7000.0,7000.0,0],["2026-03-04",6800.0,6800.0,6800.0,6800.0,200],["2026-03-05",6900.0,6900.0,6900.0,6900.0,400],["2026-03-06",6900.0,6900.0,6900.0,6900.0,0],["2026-03-09",6900.0,6900.0,6900.0,6900.0,0],["2026-03-10",6900.0,6900.0,6900.0,6900.0,100],["2026-03-11",6900.0,6900.0,6900.0,6900.0,0],["2026-03-12",6900.0,6900.0,6900.0,6900.0,0],["2026-03-13",6900.0,6900.0,6900.0,6900.0,0],["2026-03-16",7900.0,7900.0,7000.0,7000.0,500],["2026-03-17",7200.0,7200.0,7200.0,7200.0,0],["2026-03-18",6500.0,6500.0,6500.0,6500.0,900],["2026-03-19",6500.0,6500.0,6500.0,6500.0,0],["2026-03-20",6500.0,6500.0,6500.0,6500.0,0],["2026-03-23",6500.0,6500.0,6500.0,6500.0,4800],["2026-03-24",6500.0,6500.0,6500.0,6500.0,0],["2026-03-25",7000.0,7000.0,7000.0,7000.0,100],["2026-03-26",6000.0,6000.0,6000.0,6000.0,600],["2026-03-27",6900.0,6900.0,6900.0,6900.0,100],["2026-03-30",7000.0,7000.0,6800.0,6800.0,400],["2026-03-31",5900.0,5900.0,5900.0,5900.0,100],["2026-04-01",6700.0,6700.0,6700.0,6700.0,500],["2026-04-02",7000.0,7000.0,6700.0,6800.0,5100],["2026-04-03",6800.0,6800.0,6800.0,6800.0,0],["2026-04-06",6800.0,6800.0,6800.0,6800.0,100],["2026-04-07",6800.0,6800.0,6800.0,6800.0,0],["2026-04-08",6900.0,6900.0,6900.0,6900.0,600],["2026-04-09",6900.0,6900.0,6900.0,6900.0,0],["2026-04-10",6900.0,6900.0,6900.0,6900.0,0],["2026-04-13",6900.0,6900.0,6900.0,6900.0,1200],["2026-04-14",6900.0,6900.0,6900.0,6900.0,0],["2026-04-15",7300.0,7300.0,7300.0,7300.0,100],["2026-04-16",6900.0,6900.0,6900.0,6900.0,200],["2026-04-17",6800.0,6800.0,5900.0,5900.0,700],["2026-04-20",7000.0,7000.0,6500.0,6500.0,1100],["2026-04-21",6900.0,6900.0,5800.0,5800.0,6100],["2026-04-22",6700.0,6700.0,6600.0,6700.0,500],["2026-04-23",7000.0,7000.0,6500.0,6500.0,600],["2026-04-24",6900.0,6900.0,6900.0,6900.0,100],["2026-04-28",6900.0,6900.0,6900.0,6900.0,0],["2026-04-29",6900.0,6900.0,6900.0,6900.0,0],["2026-05-04",6000.0,6000.0,6000.0,6000.0,1500],["2026-05-05",6800.0,6800.0,6100.0,6100.0,2600],["2026-05-06",7000.0,7000.0,6500.0,6500.0,300],["2026-05-07",7000.0,7000.0,6500.0,6500.0,300],["2026-05-08",6500.0,6500.0,6500.0,6500.0,400],["2026-05-11",6300.0,6600.0,6300.0,6600.0,300],["2026-05-12",7000.0,7000.0,6900.0,6900.0,6800],["2026-05-13",6200.0,6200.0,6200.0,6200.0,300],["2026-05-14",6200.0,6200.0,6200.0,6200.0,0],["2026-05-15",6200.0,6200.0,6100.0,6100.0,8200],["2026-05-18",6100.0,6100.0,6100.0,6100.0,0],["2026-05-19",6100.0,6100.0,6000.0,6000.0,15800],["2026-05-20",6000.0,6000.0,5400.0,5400.0,6700],["2026-05-21",6000.0,6000.0,6000.0,6000.0,100],["2026-05-22",6000.0,6000.0,6000.0,6000.0,0],["2026-05-25",6000.0,6000.0,6000.0,6000.0,1000],["2026-05-26",6000.0,6000.0,6000.0,6000.0,0],["2026-05-27",6000.0,6000.0,6000.0,6000.0,0],["2026-05-28",6000.0,6000.0,6000.0,6000.0,300],["2026-05-29",6000.0,6000.0,6000.0,6000.0,0],["2026-06-01",6000.0,6000.0,6000.0,6000.0,0],["2026-06-02",6800.0,6800.0,6800.0,6800.0,100],["2026-06-03",6800.0,6800.0,6800.0,6800.0,0],["2026-06-04",6800.0,6800.0,6800.0,6800.0,0],["2026-06-05",6800.0,6800.0,6800.0,6800.0,0],["2026-06-08",6800.0,6800.0,6800.0,6800.0,0],["2026-06-09",6800.0,6800.0,6800.0,6800.0,0],["2026-06-10",6800.0,6800.0,6800.0,6800.0,0],["2026-06-11",6800.0,6800.0,6800.0,6800.0,0],["2026-06-12",6800.0,6800.0,6800.0,6800.0,0],["2026-06-15",6800.0,6800.0,6800.0,6800.0,0],["2026-06-16",6800.0,6800.0,6800.0,6800.0,0],["2026-06-17",7000.0,7000.0,7000.0,7000.0,100],["2026-06-18",7000.0,7000.0,7000.0,7000.0,0],["2026-06-19",7000.0,7000.0,7000.0,7000.0,0],["2026-06-22",7000.0,7000.0,7000.0,7000.0,0],["2026-06-23",7000.0,7000.0,7000.0,7000.0,0],["2026-06-24",6900.0,6900.0,6900.0,6900.0,100],["2026-06-25",6900.0,6900.0,6900.0,6900.0,400],["2026-06-26",6900.0,6900.0,6900.0,6900.0,0],["2026-06-29",6900.0,6900.0,6900.0,6900.0,0],["2026-06-30",6900.0,6900.0,6900.0,6900.0,0],["2026-07-01",6600.0,6600.0,6600.0,6600.0,500],["2026-07-02",6600.0,6600.0,6600.0,6600.0,0],["2026-07-03",6600.0,6600.0,6600.0,6600.0,0],["2026-07-06",6600.0,6600.0,6600.0,6600.0,0],["2026-07-07",6000.0,6000.0,6000.0,6000.0,200],["2026-07-08",6000.0,6000.0,6000.0,6000.0,100],["2026-07-09",6000.0,6000.0,6000.0,6000.0,0],["2026-07-10",6000.0,6000.0,6000.0,6000.0,100],["2026-07-13",6000.0,6000.0,6000.0,6000.0,0],["2026-07-14",6000.0,6000.0,6000.0,6000.0,0],["2026-07-15",6000.0,6000.0,6000.0,6000.0,0],["2026-07-16",5700.0,5700.0,5700.0,5700.0,400],["2026-07-17",6500.0,6500.0,6500.0,6500.0,100],["2026-07-20",6500.0,6500.0,6500.0,6500.0,0],["2026-07-21",6700.0,6700.0,6700.0,6700.0,100],["2026-07-22",6700.0,6700.0,6700.0,6700.0,0],["2026-07-23",6700.0,6700.0,6700.0,6700.0,0],["2026-07-24",6700.0,6700.0,6700.0,6700.0,0],["2026-07-27",5800.0,5800.0,5800.0,5800.0,200],["2026-07-28",6600.0,6600.0,6600.0,6600.0,100],["2026-07-29",6600.0,6600.0,6600.0,6600.0,0],["2026-07-30",6600.0,6600.0,6600.0,6600.0,0],["2026-07-31",6600.0,6600.0,6600.0,6600.0,0],["2026-08-03",6600.0,6600.0,6600.0,6600.0,0],["2026-08-04",6600.0,6600.0,6600.0,6600.0,0],["2026-08-05",6600.0,6600.0,6600.0,6600.0,0],["2026-08-06",6600.0,6600.0,6600.0,6600.0,0],["2026-08-07",6600.0,6600.0,6600.0,6600.0,0],["2026-08-10",6600.0,6600.0,6600.0,6600.0,0],["2026-08-11",6700.0,6700.0,6700.0,6700.0,100],["2026-08-12",6700.0,6700.0,6700.0,6700.0,0],["2026-08-13",6700.0,6700.0,6700.0,6700.0,0],["2026-08-14",6700.0,6700.0,6700.0,6700.0,0],["2026-08-17",6700.0,6700.0,6700.0,6700.0,0],["2026-08-18",6700.0,6700.0,6700.0,6700.0,0],["2026-08-19",6700.0,6700.0,6700.0,6700.0,0],["2026-08-20",6700.0,6700.0,6700.0,6700.0,0],["2026-08-21",6700.0,6700.0,6700.0,6700.0,0],["2026-08-24",6700.0,6700.0,6700.0,6700.0,0],["2026-08-25",6700.0,6700.0,6700.0,6700.0,0],["2026-08-26",6700.0,6700.0,6700.0,6700.0,0],["2026-08-27",6700.0,6700.0,6700.0,6700.0,0],["2026-08-28",6700.0,6700.0,6700.0,6700.0,0],["2026-09-03",6700.0,6700.0,6700.0,6700.0,0],["2026-09-04",6700.0,6700.0,6700.0,6700.0,0],["2026-09-07",6700.0,6700.0,6700.0,6700.0,0],["2026-09-08",6700.0,6700.0,6700.0,6700.0,0],["2026-09-09",6700.0,6700.0,6700.0,6700.0,0],["2026-09-10",6700.0,6700.0,6700.0,6700.0,0],["2026-09-11",6700.0,6700.0,6700.0,6700.0,0],["2026-09-14",6700.0,6700.0,6700.0,6700.0,0],["2026-09-15",6700.0,6700.0,6700.0,6700.0,0],["2026-09-16",6700.0,6700.0,6700.0,6700.0,0],["2026-09-17",6700.0,6700.0,6700.0,6700.0,0],["2026-09-18",6700.0,6700.0,6700.0,6700.0,0],["2026-09-21",6700.0,6700.0,6700.0,6700.0,0],["2026-09-22",6700.0,6700.0,6700.0,6700.0,0],["2026-09-23",6700.0,6700.0,6700.0,6700.0,0],["2026-09-24",6700.0,6700.0,6700.0,6700.0,0],["2026-09-25",6700.0,6700.0,6700.0,6700.0,0],["2026-09-28",5700.0,5700.0,5700.0,5700.0,600],["2026-09-29",5700.0,5700.0,5700.0,5700.0,100],["2026-09-30",5200.0,5300.0,5200.0,5300.0,800],["2026-10-01",5300.0,5900.0,5300.0,5900.0,400],["2026-10-02",5800.0,5800.0,5800.0,5800.0,700],["2026-10-05",5800.0,5800.0,5800.0,5800.0,100],["2026-10-06",5800.0,5800.0,5800.0,5800.0,0],["2026-10-07",5800.0,5800.0,5800.0,5800.0,0],["2026-10-08",5800.0,5800.0,5800.0,5800.0,0],["2026-10-09",5800.0,5800.0,5800.0,5800.0,0],["2026-10-12",5800.0,5800.0,5800.0,5800.0,0]]}