{"sym":"NAS","index":false,"bars":[["2017-01-25",28119.45,28119.45,23671.99,24747.99,18700],["2017-02-02",27258.65,27258.65,25034.92,25178.39,11000],["2017-02-03",25752.25,25752.25,23671.99,24819.72,20845],["2017-02-06",25752.25,25752.25,22237.32,22237.32,13200],["2017-02-07",23958.92,23958.92,20802.66,20802.66,7500],["2017-02-08",20802.66,20874.39,20802.66,20874.39,3410],["2017-02-09",22165.59,22165.59,22165.59,22165.59,191],["2017-02-10",20946.12,22954.65,20946.12,21878.66,3910],["2017-02-13",23887.19,23887.19,21233.06,21376.52,13940],["2017-02-14",22882.92,22882.92,21376.52,22452.52,6791],["2017-02-15",22882.92,22882.92,21878.66,21878.66,5732],["2017-02-16",22165.59,22165.59,20874.39,20946.12,11301],["2017-02-17",21806.92,21806.92,20946.12,20946.12,10317],["2017-02-20",21448.26,21448.26,20802.66,20802.66,8900],["2017-02-21",21448.26,21448.26,20802.66,20946.12,11300],["2017-02-22",20874.39,20874.39,20874.39,20874.39,2666],["2017-02-23",21089.59,21089.59,20085.32,20085.32,6601],["2017-02-24",21376.52,21376.52,19367.99,19367.99,1600],["2017-02-27",20085.32,20228.79,20085.32,20085.32,6800],["2017-02-28",20085.32,20730.92,19726.66,19726.66,16800],["2017-03-01",20085.32,20085.32,20085.32,20085.32,20],["2017-03-02",20659.19,20659.19,19726.66,19798.39,14900],["2017-03-03",20157.06,20157.06,19726.66,19726.66,18100],["2017-03-06",19798.39,19798.39,19798.39,19798.39,11500],["2017-03-07",19726.66,20085.32,19726.66,20085.32,14800],["2017-03-08",19870.12,19870.12,19870.12,19870.12,14500],["2017-03-09",19798.39,19870.12,19798.39,19870.12,19600],["2017-03-10",19870.12,20085.32,19870.12,19870.12,4000],["2017-03-13",19798.39,19798.39,19726.66,19726.66,17264],["2017-03-14",19870.12,19870.12,19439.72,19870.12,12600],["2017-03-15",19654.92,19654.92,19654.92,19654.92,2500],["2017-03-16",19654.92,19726.66,19439.72,19654.92,5100],["2017-03-17",19798.39,19798.39,19654.92,19654.92,9847],["2017-03-20",19941.86,20013.59,19798.39,19798.39,6100],["2017-03-21",19726.66,19798.39,19726.66,19726.66,6810],["2017-03-22",19511.46,19583.19,19367.99,19583.19,13617],["2017-03-23",19798.39,21519.99,19798.39,19870.12,600],["2017-03-24",20085.32,20085.32,19726.66,19726.66,15847],["2017-03-27",19798.39,19798.39,19798.39,19798.39,900],["2017-03-28",19511.46,19798.39,19511.46,19798.39,4100],["2017-03-29",20300.52,20300.52,20300.52,20300.52,2000],["2017-03-30",20300.52,20300.52,20300.52,20300.52,95],["2017-03-31",19798.39,20228.79,19798.39,20228.79,1400],["2017-04-03",20085.32,20085.32,20085.32,20085.32,3400],["2017-04-04",20085.32,20085.32,19870.12,19941.86,31220],["2017-04-05",19941.86,19941.86,19941.86,19941.86,0],["2017-04-07",19654.92,19726.66,19654.92,19726.66,2500],["2017-04-10",19654.92,19654.92,19654.92,19654.92,0],["2017-04-11",22595.99,22595.99,22595.99,22595.99,100],["2017-04-12",22595.99,22595.99,22595.99,22595.99,0],["2017-04-13",19367.99,19583.19,19367.99,19583.19,2502],["2017-04-14",22237.32,22237.32,22237.32,22237.32,100],["2017-04-17",19367.99,19367.99,19009.32,19009.32,2600],["2017-04-18",18650.66,18650.66,18650.66,18650.66,300],["2017-04-19",18722.39,18794.12,18722.39,18794.12,2032],["2017-04-20",18722.39,18722.39,18722.39,18722.39,100],["2017-04-21",18865.86,18865.86,18865.86,18865.86,100],["2017-04-24",19941.86,19941.86,19439.72,19654.92,3300],["2017-04-25",18650.66,18794.12,18650.66,18794.12,3300],["2017-04-26",18722.39,18865.86,18722.39,18865.86,2100],["2017-04-27",19941.86,20085.32,19941.86,20085.32,24500],["2017-04-28",20013.59,20228.79,19941.86,20013.59,27364],["2017-05-03",19009.32,19798.39,19009.32,19798.39,8678],["2017-05-04",19798.39,20013.59,19583.19,19583.19,2600],["2017-05-05",19152.79,20228.79,19152.79,20013.59,800],["2017-05-08",20013.59,20013.59,20013.59,20013.59,1000],["2017-05-09",19726.66,19726.66,19654.92,19654.92,1100],["2017-05-10",19009.32,20013.59,19009.32,20013.59,2200],["2017-05-11",20013.59,20085.32,19798.39,20085.32,10032],["2017-05-12",20659.19,22954.65,20659.19,22595.99,72501],["2017-05-15",22954.65,22954.65,22237.32,22237.32,15556],["2017-05-16",22595.99,22595.99,22452.52,22595.99,78720],["2017-05-17",21519.99,22524.26,21519.99,21519.99,7900],["2017-05-18",21519.99,22380.79,21519.99,22380.79,7074],["2017-05-19",22380.79,22452.52,22237.32,22452.52,4410],["2017-05-22",22237.32,22595.99,22237.32,22595.99,3509],["2017-05-23",23869.0,23869.0,22675.55,22675.55,13778],["2017-05-24",23312.06,23312.06,22993.81,23073.37,61105],["2017-05-25",21800.36,22675.55,21800.36,22277.74,8992],["2017-05-26",22357.3,22357.3,22277.74,22277.74,3000],["2017-05-29",21800.36,22436.86,21800.36,22436.86,14900],["2017-05-30",22277.74,22277.74,21800.36,21959.48,5630],["2017-05-31",21959.48,21959.48,21959.48,21959.48,1700],["2017-06-01",21959.48,21959.48,21959.48,21959.48,0],["2017-06-02",21561.67,21959.48,21561.67,21959.48,3000],["2017-06-05",21959.48,21959.48,21959.48,21959.48,300],["2017-06-06",21720.79,21720.79,21720.79,21720.79,400],["2017-06-07",21720.79,21720.79,21720.79,21720.79,0],["2017-06-08",21720.79,21720.79,21720.79,21720.79,5],["2017-06-09",21879.92,21879.92,20766.03,20766.03,1000],["2017-06-12",20925.16,22118.61,20925.16,22118.61,10617],["2017-06-13",22039.05,22277.74,22039.05,22277.74,6810],["2017-06-14",22198.17,22198.17,22198.17,22198.17,100],["2017-06-15",22198.17,22198.17,22198.17,22198.17,0],["2017-06-16",21084.29,22277.74,21084.29,22277.74,900],["2017-06-19",21800.36,21800.36,21800.36,21800.36,100],["2017-06-20",21879.92,22198.17,21879.92,22198.17,3023],["2017-06-21",19493.02,20766.03,19493.02,20766.03,899],["2017-06-22",21482.1,21561.67,21482.1,21482.1,6916],["2017-06-23",21641.23,21641.23,21641.23,21641.23,2649],["2017-06-26",21641.23,21641.23,21641.23,21641.23,0],["2017-06-27",22277.74,22277.74,21163.85,21163.85,200],["2017-06-28",22277.74,23073.37,19174.76,22675.55,8200],["2017-06-29",20288.65,20288.65,20288.65,20288.65,100],["2017-06-30",17583.5,22118.61,17583.5,22118.61,300],["2017-07-03",21879.92,21959.48,20606.9,21482.1,11313],["2017-07-04",18379.13,22118.61,18379.13,22118.61,2032],["2017-07-05",19731.71,22277.74,19731.71,22277.74,2300],["2017-07-06",22516.43,22516.43,22516.43,22516.43,4137],["2017-07-07",22277.74,22277.74,22277.74,22277.74,2010],["2017-07-10",21482.1,22277.74,21482.1,22277.74,703],["2017-07-11",22118.61,22118.61,22118.61,22118.61,0],["2017-07-12",22277.74,22277.74,22277.74,22277.74,2100],["2017-07-13",22277.74,22277.74,22277.74,22277.74,9250],["2017-07-14",23869.0,23869.0,22277.74,22277.74,13700],["2017-07-17",22277.74,22516.43,22277.74,22516.43,1500],["2017-07-18",22675.55,24664.64,22675.55,23869.0,97928],["2017-07-19",24187.26,24187.26,23391.62,23789.44,7522],["2017-07-20",23471.19,23550.75,23391.62,23391.62,4500],["2017-07-21",23709.88,23869.0,23232.5,23550.75,13100],["2017-07-24",23073.37,23709.88,23073.37,23709.88,6200],["2017-07-25",23869.0,23869.0,23869.0,23869.0,100],["2017-07-26",23073.37,24028.13,23073.37,24028.13,1000],["2017-07-27",23312.06,23869.0,23312.06,23869.0,13500],["2017-07-28",24585.07,24585.07,23869.0,23869.0,8032],["2017-07-31",23869.0,23869.0,23869.0,23869.0,7120],["2017-08-01",23869.0,23869.0,23869.0,23869.0,14800],["2017-08-02",24425.95,24425.95,24425.95,24425.95,1100],["2017-08-03",24664.64,28006.3,23550.75,27847.17,23099],["2017-08-04",24346.38,27608.48,24346.38,27608.48,886296],["2017-08-07",27051.54,27051.54,27051.54,27051.54,3027],["2017-08-08",24028.13,24028.13,23550.75,23550.75,1430],["2017-08-09",23630.31,26176.34,23630.31,26176.34,4400],["2017-08-10",27688.04,27688.04,27688.04,27688.04,2500],["2017-08-11",23789.44,23789.44,23789.44,23789.44,120],["2017-08-14",23948.57,23948.57,23869.0,23869.0,9200],["2017-08-15",23948.57,23948.57,23948.57,23948.57,0],["2017-08-16",23948.57,25380.71,23948.57,25380.71,5100],["2017-08-17",25380.71,25380.71,25380.71,25380.71,2000],["2017-08-18",25380.71,25380.71,25380.71,25380.71,0],["2017-08-21",23948.57,23948.57,23948.57,23948.57,1500],["2017-08-22",23869.0,25221.58,23869.0,25221.58,2300],["2017-08-23",23869.0,24585.07,23869.0,23869.0,1600],["2017-08-24",23073.37,24982.89,23073.37,24982.89,1200],["2017-08-25",25221.58,25221.58,25221.58,25221.58,3006],["2017-08-28",25142.02,25142.02,23869.0,23869.0,3300],["2017-08-29",25221.58,25221.58,25221.58,25221.58,200],["2017-08-30",25221.58,25221.58,25221.58,25221.58,0],["2017-08-31",24664.64,24664.64,24266.82,24266.82,500],["2017-09-01",24664.64,24664.64,24664.64,24664.64,100],["2017-09-05",25221.58,25221.58,25221.58,25221.58,100],["2017-09-06",25221.58,25221.58,25221.58,25221.58,0],["2017-09-07",24664.64,24664.64,24664.64,24664.64,5000],["2017-09-08",23869.0,25062.45,23869.0,25062.45,700],["2017-09-11",24903.33,24903.33,24903.33,24903.33,0],["2017-09-12",24664.64,24664.64,24664.64,24664.64,4820],["2017-09-13",24664.64,24664.64,24664.64,24664.64,59],["2017-09-14",25142.02,25142.02,25142.02,25142.02,11000],["2017-09-15",25062.45,25062.45,25062.45,25062.45,1000],["2017-09-18",25062.45,25062.45,25062.45,25062.45,3000],["2017-09-19",25062.45,25062.45,25062.45,25062.45,0],["2017-09-20",25062.45,25062.45,24028.13,24028.13,6105],["2017-09-21",25062.45,25062.45,24107.69,24107.69,4700],["2017-09-22",28722.37,28722.37,27847.17,27847.17,3378],["2017-09-25",24664.64,27449.35,24664.64,27449.35,1600],["2017-09-26",23948.57,23948.57,23948.57,23948.57,1000],["2017-09-27",26176.34,26176.34,26176.34,26176.34,400],["2017-09-28",24107.69,24107.69,24107.69,24107.69,100],["2017-09-29",24107.69,24107.69,24107.69,24107.69,100],["2017-10-02",25460.27,25460.27,25460.27,25460.27,100],["2017-10-03",25460.27,25460.27,25460.27,25460.27,10],["2017-10-04",23152.93,23152.93,23152.93,23152.93,100],["2017-10-05",24664.64,24664.64,23709.88,23709.88,7600],["2017-10-06",26335.47,26335.47,23073.37,23630.31,4038],["2017-10-09",24664.64,25062.45,24346.38,25062.45,7400],["2017-10-10",24585.07,24744.2,24585.07,24744.2,12368],["2017-10-11",24028.13,24028.13,24028.13,24028.13,120],["2017-10-12",24266.82,24266.82,24266.82,24266.82,500],["2017-10-13",24028.13,24982.89,24028.13,24982.89,820],["2017-10-16",25460.27,25460.27,24028.13,24028.13,2000],["2017-10-17",25062.45,25062.45,24982.89,24982.89,10000],["2017-10-18",25062.45,25062.45,24664.64,24664.64,8010],["2017-10-19",25380.71,25380.71,24664.64,24664.64,12020],["2017-10-20",24823.76,24823.76,24823.76,24823.76,63],["2017-10-23",24823.76,24823.76,24823.76,24823.76,0],["2017-10-24",24823.76,24823.76,24823.76,24823.76,0],["2017-10-25",24982.89,25062.45,23550.75,23550.75,8656],["2017-10-26",23869.0,25062.45,23869.0,24664.64,20708],["2017-10-27",24982.89,24982.89,23948.57,23948.57,3365],["2017-10-30",24664.64,24664.64,24664.64,24664.64,148],["2017-10-31",24664.64,24664.64,24664.64,24664.64,0],["2017-11-01",23709.88,24585.07,23073.37,24585.07,6100],["2017-11-02",24982.89,24982.89,22834.68,24585.07,7065],["2017-11-03",24266.82,25062.45,23232.5,24664.64,25300],["2017-11-06",24982.89,24982.89,24982.89,24982.89,21],["2017-11-07",24982.89,24982.89,24982.89,24982.89,0],["2017-11-08",23152.93,24585.07,23073.37,23869.0,3300],["2017-11-09",23869.0,23869.0,22675.55,23073.37,4909],["2017-11-10",23312.06,25062.45,23312.06,23471.19,10361],["2017-11-13",24266.82,24266.82,24266.82,24266.82,565],["2017-11-14",24266.82,24266.82,24266.82,24266.82,0],["2017-11-15",24982.89,24982.89,24982.89,24982.89,100],["2017-11-16",24664.64,24664.64,24664.64,24664.64,10000],["2017-11-17",24664.64,24664.64,24664.64,24664.64,0],["2017-11-20",24664.64,25062.45,24664.64,25062.45,27020],["2017-11-21",24664.64,24664.64,24664.64,24664.64,15020],["2017-11-22",23471.19,23869.0,23471.19,23869.0,2300],["2017-11-23",23471.19,23471.19,23471.19,23471.19,4400],["2017-11-24",24664.64,24823.76,24664.64,24823.76,39012],["2017-11-27",24823.76,25062.45,24823.76,24823.76,2300],["2017-11-28",24823.76,25062.45,23948.57,23948.57,51200],["2017-11-29",23789.44,25062.45,23789.44,24823.76,11000],["2017-11-30",25062.45,25062.45,25062.45,25062.45,251],["2017-12-01",25062.45,25062.45,25062.45,25062.45,2034],["2017-12-04",24346.38,25460.27,24346.38,25460.27,110925],["2017-12-05",26415.03,26415.03,25062.45,25062.45,7100],["2017-12-06",24028.13,25301.14,24028.13,25301.14,1962],["2017-12-07",25380.71,25460.27,25062.45,25062.45,1925],["2017-12-08",25380.71,25380.71,25380.71,25380.71,0],["2017-12-11",25062.45,25062.45,24664.64,25062.45,1765],["2017-12-12",25460.27,25460.27,25460.27,25460.27,2808],["2017-12-13",25062.45,25062.45,25062.45,25062.45,2010],["2017-12-14",25460.27,25858.09,25142.02,25460.27,20203],["2017-12-15",23869.0,25460.27,23869.0,25460.27,630],["2017-12-18",25460.27,25778.52,25460.27,25778.52,3970],["2017-12-19",24028.13,24028.13,24028.13,24028.13,120],["2017-12-20",24028.13,24028.13,24028.13,24028.13,0],["2017-12-21",24266.82,25460.27,24266.82,25460.27,6280],["2017-12-22",25778.52,25778.52,25778.52,25778.52,100],["2017-12-25",25778.52,25778.52,25778.52,25778.52,0],["2017-12-26",25460.27,25460.27,25062.45,25460.27,2300],["2017-12-27",25142.02,25142.02,25142.02,25142.02,1],["2017-12-28",25142.02,25142.02,25142.02,25142.02,44],["2017-12-29",25062.45,25062.45,25062.45,25062.45,5100],["2018-01-02",25062.45,25062.45,24664.64,24664.64,700],["2018-01-03",25062.45,25539.83,25062.45,25539.83,2200],["2018-01-04",24664.64,25460.27,24664.64,24664.64,5096],["2018-01-05",25619.4,25619.4,25619.4,25619.4,200],["2018-01-08",25619.4,25619.4,25619.4,25619.4,0],["2018-01-09",25460.27,25460.27,25062.45,25062.45,1118],["2018-01-10",25062.45,25062.45,25062.45,25062.45,62900],["2018-01-11",25858.09,25858.09,24744.2,25858.09,20030],["2018-01-12",25460.27,25460.27,25460.27,25460.27,2956],["2018-01-15",26653.72,26653.72,23948.57,25460.27,12078],["2018-01-16",26415.03,26415.03,26415.03,26415.03,0],["2018-01-17",25539.83,25539.83,25460.27,25460.27,818],["2018-01-18",25460.27,29199.75,25460.27,29199.75,500],["2018-01-19",27847.17,27847.17,27847.17,27847.17,1010],["2018-01-22",26255.9,26255.9,26255.9,26255.9,200],["2018-01-23",25460.27,25460.27,25460.27,25460.27,2646],["2018-01-24",25858.09,25858.09,25858.09,25858.09,10400],["2018-01-25",25778.52,25778.52,25778.52,25778.52,100],["2018-01-26",25778.52,25858.09,25778.52,25778.52,1178],["2018-01-29",25778.52,25778.52,25778.52,25778.52,300],["2018-01-30",25460.27,25460.27,25460.27,25460.27,5200],["2018-01-31",25460.27,25460.27,25460.27,25460.27,0],["2018-02-01",25460.27,25858.09,25460.27,25460.27,26748],["2018-02-02",25698.96,25698.96,25698.96,25698.96,44],["2018-02-05",23471.19,25778.52,23471.19,25778.52,1162],["2018-02-06",25539.83,25539.83,25539.83,25539.83,48],["2018-02-07",25778.52,25778.52,25778.52,25778.52,300],["2018-02-08",25460.27,25778.52,23869.0,23869.0,1000],["2018-02-09",23869.0,25380.71,23869.0,25380.71,500],["2018-02-12",25380.71,26176.34,25380.71,26176.34,500],["2018-02-13",25460.27,25460.27,25460.27,25460.27,500],["2018-02-21",25460.27,25619.4,25460.27,25619.4,1500],["2018-02-22",25460.27,25460.27,25460.27,25460.27,4000],["2018-02-23",25460.27,25460.27,25460.27,25460.27,1000],["2018-02-26",25778.52,25858.09,24425.95,25858.09,11600],["2018-02-27",25619.4,25619.4,22039.05,25619.4,5044],["2018-02-28",25619.4,25619.4,25619.4,25619.4,100],["2018-03-01",25619.4,25619.4,25619.4,25619.4,12],["2018-03-02",24266.82,25460.27,24266.82,25460.27,1722],["2018-03-05",25062.45,25062.45,25062.45,25062.45,200],["2018-03-06",25062.45,25062.45,25062.45,25062.45,2000],["2018-03-07",25062.45,25062.45,25062.45,25062.45,0],["2018-03-08",25062.45,25062.45,25062.45,25062.45,0],["2018-03-09",25460.27,25698.96,25460.27,25460.27,1781],["2018-03-12",25460.27,25460.27,25460.27,25460.27,400],["2018-03-13",25858.09,25858.09,24425.95,24425.95,19100],["2018-03-14",25858.09,25858.09,25460.27,25858.09,35217],["2018-03-15",25858.09,25858.09,25858.09,25858.09,5000],["2018-03-16",24664.64,27449.35,24664.64,27449.35,8542],["2018-03-19",25539.83,25539.83,25539.83,25539.83,86],["2018-03-20",21959.48,25539.83,21959.48,25539.83,2970],["2018-03-21",25858.09,25858.09,25380.71,25858.09,3108],["2018-03-22",25858.09,25858.09,25858.09,25858.09,13900],["2018-03-23",25858.09,25858.09,25858.09,25858.09,0],["2018-03-26",25460.27,25858.09,25460.27,25858.09,15100],["2018-03-27",25858.09,25858.09,25858.09,25858.09,30800],["2018-03-28",25858.09,25858.09,25858.09,25858.09,0],["2018-03-29",25858.09,25858.09,25858.09,25858.09,10035],["2018-03-30",25460.27,25460.27,25460.27,25460.27,600],["2018-04-02",25460.27,25858.09,25460.27,25698.96,9200],["2018-04-03",25539.83,25539.83,25539.83,25539.83,0],["2018-04-04",25539.83,25539.83,25539.83,25539.83,0],["2018-04-05",25539.83,25539.83,25539.83,25539.83,0],["2018-04-06",25539.83,25539.83,25539.83,25539.83,0],["2018-04-09",25539.83,25539.83,25539.83,25539.83,0],["2018-04-10",25539.83,25539.83,25460.27,25460.27,6500],["2018-04-11",25539.83,25539.83,21959.48,21959.48,500],["2018-04-12",25460.27,25460.27,25460.27,25460.27,2000],["2018-04-13",24664.64,24664.64,24664.64,24664.64,13348],["2018-04-16",24664.64,24664.64,24664.64,24664.64,0],["2018-04-17",24664.64,24664.64,24664.64,24664.64,0],["2018-04-18",25380.71,25460.27,25380.71,25460.27,4300],["2018-04-19",25380.71,25460.27,25380.71,25460.27,200],["2018-04-20",25460.27,25460.27,25460.27,25460.27,7504],["2018-04-23",25460.27,25460.27,25460.27,25460.27,12700],["2018-04-24",22118.61,22118.61,22118.61,22118.61,100],["2018-04-26",22118.61,22118.61,22118.61,22118.61,9240],["2018-04-27",22118.61,22118.61,22118.61,22118.61,0],["2018-05-02",22118.61,22118.61,22118.61,22118.61,0],["2018-05-03",23869.0,24028.13,23869.0,24028.13,4600],["2018-05-04",23869.0,23869.0,23869.0,23869.0,0],["2018-05-07",23869.0,23948.57,23869.0,23948.57,1100],["2018-05-08",25062.45,25062.45,25062.45,25062.45,300],["2018-05-09",24982.89,25062.45,24982.89,25062.45,1800],["2018-05-10",26255.9,26255.9,22277.74,22277.74,8500],["2018-05-11",26255.9,26255.9,26255.9,26255.9,11400],["2018-05-14",26255.9,26255.9,26255.9,26255.9,10500],["2018-05-15",26255.9,26255.9,26255.9,26255.9,500],["2018-05-16",26255.9,26255.9,26255.9,26255.9,2400],["2018-05-17",26255.9,26255.9,26255.9,26255.9,1100],["2018-05-18",26255.9,26255.9,26255.9,26255.9,0],["2018-05-21",26255.9,26255.9,26255.9,26255.9,4700],["2018-05-22",26255.9,26255.9,26255.9,26255.9,4000],["2018-05-23",26255.9,26255.9,26255.9,26255.9,0],["2018-05-24",26255.9,26653.72,26255.9,26653.72,4702],["2018-05-25",26255.9,27051.54,26255.9,27051.54,13600],["2018-05-28",25460.27,26653.72,25460.27,26653.72,5500],["2018-05-29",27386.54,27386.54,27386.54,27386.54,13500],["2018-05-30",27386.54,27386.54,27386.54,27386.54,1000],["2018-05-31",27386.54,27386.54,27386.54,27386.54,5600],["2018-06-01",27386.54,27386.54,27386.54,27386.54,100],["2018-06-04",27386.54,27386.54,27386.54,27386.54,0],["2018-06-05",27386.54,27386.54,27386.54,27386.54,0],["2018-06-06",27386.54,27386.54,27386.54,27386.54,0],["2018-06-07",27386.54,27386.54,27386.54,27386.54,0],["2018-06-08",27386.54,27386.54,27386.54,27386.54,0],["2018-06-11",27386.54,27386.54,27386.54,27386.54,0],["2018-06-12",27386.54,27386.54,27386.54,27386.54,0],["2018-06-13",27386.54,27386.54,27386.54,27386.54,0],["2018-06-14",27386.54,27386.54,27386.54,27386.54,0],["2018-06-15",27300.96,28242.37,27300.96,28242.37,17100],["2018-06-18",28071.2,28071.2,28071.2,28071.2,0],["2018-06-19",28071.2,28071.2,28071.2,28071.2,0],["2018-06-20",28071.2,28071.2,28071.2,28071.2,0],["2018-06-21",28071.2,28071.2,28071.2,28071.2,0],["2018-06-22",27300.96,27386.54,25332.55,25332.55,4600],["2018-06-25",27300.96,27300.96,27300.96,27300.96,0],["2018-06-26",27300.96,27300.96,27300.96,27300.96,0],["2018-06-27",24819.05,24819.05,24819.05,24819.05,3900],["2018-06-28",25674.88,28242.37,25332.55,25332.55,15700],["2018-06-29",27386.54,27386.54,27386.54,27386.54,5400],["2018-07-02",25674.88,25674.88,25674.88,25674.88,1800],["2018-07-03",25674.88,25674.88,25674.88,25674.88,0],["2018-07-04",25674.88,25674.88,25674.88,25674.88,100],["2018-07-05",25674.88,25674.88,25674.88,25674.88,0],["2018-07-06",25674.88,25674.88,25674.88,25674.88,0],["2018-07-09",25246.97,25246.97,25246.97,25246.97,100],["2018-07-10",25246.97,25246.97,25246.97,25246.97,0],["2018-07-11",25246.97,25246.97,25246.97,25246.97,0],["2018-07-12",25246.97,25246.97,25246.97,25246.97,0],["2018-07-13",25246.97,25246.97,25246.97,25246.97,0],["2018-07-16",25246.97,25246.97,25246.97,25246.97,0],["2018-07-17",25246.97,25246.97,25246.97,25246.97,0],["2018-07-18",25246.97,25246.97,25246.97,25246.97,0],["2018-07-19",25246.97,25246.97,25246.97,25246.97,0],["2018-07-20",23963.22,23963.22,23963.22,23963.22,100],["2018-07-23",23963.22,23963.22,23963.22,23963.22,0],["2018-07-24",23963.22,23963.22,23963.22,23963.22,0],["2018-07-25",23963.22,23963.22,23963.22,23963.22,0],["2018-07-26",23963.22,23963.22,23963.22,23963.22,0],["2018-07-27",23963.22,23963.22,23963.22,23963.22,0],["2018-07-30",26873.04,27386.54,26701.88,27386.54,9000],["2018-07-31",27300.96,27300.96,27300.96,27300.96,0],["2018-08-01",26530.71,26530.71,26530.71,26530.71,400],["2018-08-02",25246.97,25246.97,25246.97,25246.97,500],["2018-08-03",27386.54,27386.54,27386.54,27386.54,4800],["2018-08-06",25246.97,27386.54,25246.97,27386.54,2700],["2018-08-07",25503.71,25846.05,25503.71,25846.05,1500],["2018-08-08",25846.05,25846.05,25846.05,25846.05,0],["2018-08-09",25846.05,25846.05,25846.05,25846.05,0],["2018-08-10",25846.05,25846.05,25846.05,25846.05,0],["2018-08-13",25418.13,25418.13,25418.13,25418.13,1000],["2018-08-14",25418.13,25418.13,25418.13,25418.13,0],["2018-08-15",27386.54,27386.54,25931.63,25931.63,11100],["2018-08-16",26017.21,26017.21,26017.21,26017.21,0],["2018-08-17",25332.55,25332.55,25332.55,25332.55,1000],["2018-08-20",25332.55,25332.55,25332.55,25332.55,0],["2018-08-21",25332.55,25332.55,25332.55,25332.55,0],["2018-08-22",25332.55,25332.55,25332.55,25332.55,0],["2018-08-23",26958.62,26958.62,23963.22,26616.29,10300],["2018-08-24",26958.62,28242.37,26958.62,26958.62,13200],["2018-08-27",28156.79,28156.79,28156.79,28156.79,0],["2018-08-28",27300.96,27300.96,27129.79,27129.79,200],["2018-08-29",27215.37,27215.37,27215.37,27215.37,0],["2018-08-30",27215.37,27215.37,27215.37,27215.37,1848],["2018-08-31",25674.88,25674.88,25674.88,25674.88,300],["2018-09-04",25674.88,25674.88,25674.88,25674.88,700],["2018-09-05",26787.46,26787.46,26787.46,26787.46,100],["2018-09-06",25332.55,25332.55,25332.55,25332.55,1000],["2018-09-07",25674.88,25674.88,25674.88,25674.88,100],["2018-09-10",25674.88,25674.88,25674.88,25674.88,0],["2018-09-11",25674.88,25674.88,25674.88,25674.88,200],["2018-09-12",25674.88,25674.88,25674.88,25674.88,5165],["2018-09-13",25674.88,25674.88,25674.88,25674.88,0],["2018-09-14",25674.88,25674.88,24647.89,24647.89,1200],["2018-09-17",24391.14,24819.05,24391.14,24819.05,3100],["2018-09-18",26530.71,26530.71,26530.71,26530.71,100],["2018-09-19",25246.97,25246.97,24305.55,24562.3,5600],["2018-09-20",24990.22,24990.22,24990.22,24990.22,100],["2018-09-21",24990.22,24990.22,24990.22,24990.22,0],["2018-09-24",24990.22,24990.22,24990.22,24990.22,0],["2018-09-25",25846.05,25846.05,25846.05,25846.05,100],["2018-09-26",25846.05,26530.71,25846.05,26530.71,6000],["2018-09-27",25674.88,25674.88,25674.88,25674.88,100],["2018-09-28",25674.88,25674.88,25674.88,25674.88,0],["2018-10-01",27728.87,27728.87,27728.87,27728.87,100],["2018-10-02",27386.54,27386.54,27386.54,27386.54,100],["2018-10-03",24733.47,27985.62,24733.47,27985.62,200],["2018-10-04",24562.3,24562.3,24562.3,24562.3,500],["2018-10-05",25674.88,25931.63,25674.88,25931.63,400],["2018-10-08",24562.3,24990.22,24562.3,24990.22,200],["2018-10-09",25674.88,25674.88,25674.88,25674.88,100],["2018-10-10",25674.88,25674.88,25674.88,25674.88,100],["2018-10-11",25674.88,25674.88,25674.88,25674.88,100],["2018-10-12",25674.88,25674.88,25674.88,25674.88,200],["2018-10-15",24048.8,27643.29,24048.8,27643.29,200],["2018-10-16",25846.05,25846.05,25846.05,25846.05,0],["2018-10-17",25846.05,25846.05,25846.05,25846.05,0],["2018-10-18",25846.05,25846.05,25846.05,25846.05,0],["2018-10-19",24476.72,25846.05,24476.72,25846.05,1600],["2018-10-22",24562.3,24562.3,24562.3,24562.3,0],["2018-10-23",26530.71,26530.71,26530.71,26530.71,1100],["2018-10-24",24562.3,24562.3,24562.3,24562.3,500],["2018-10-25",23449.72,27386.54,23449.72,27386.54,1100],["2018-10-26",25674.88,25674.88,25674.88,25674.88,100],["2018-10-29",25674.88,25674.88,25674.88,25674.88,0],["2018-10-30",25674.88,25674.88,25674.88,25674.88,0],["2018-10-31",25674.88,25674.88,25674.88,25674.88,0],["2018-11-01",23706.47,23706.47,23706.47,23706.47,100],["2018-11-02",23706.47,23706.47,23706.47,23706.47,0],["2018-11-05",25589.3,26958.62,25589.3,26958.62,1000],["2018-11-06",26273.96,26273.96,26273.96,26273.96,0],["2018-11-07",26273.96,26273.96,26273.96,26273.96,0],["2018-11-08",24819.05,24819.05,24819.05,24819.05,100],["2018-11-09",24819.05,24819.05,24819.05,24819.05,0],["2018-11-12",24819.05,24819.05,24819.05,24819.05,0],["2018-11-13",24819.05,24819.05,24819.05,24819.05,0],["2018-11-14",24819.05,24819.05,24819.05,24819.05,0],["2018-11-15",24305.55,24305.55,24219.97,24219.97,200],["2018-11-16",24305.55,24305.55,24305.55,24305.55,0],["2018-11-19",24305.55,24305.55,24305.55,24305.55,0],["2018-11-20",24305.55,24305.55,24305.55,24305.55,0],["2018-11-21",24305.55,24305.55,24305.55,24305.55,3600],["2018-11-22",25332.55,25332.55,25332.55,25332.55,100],["2018-11-23",25332.55,25332.55,25332.55,25332.55,0],["2018-11-26",25332.55,25332.55,25332.55,25332.55,0],["2018-11-27",25332.55,25332.55,25332.55,25332.55,0],["2018-11-28",25332.55,25332.55,25332.55,25332.55,200],["2018-11-29",25332.55,25332.55,25332.55,25332.55,0],["2018-11-30",25332.55,25332.55,25332.55,25332.55,0],["2018-12-03",24391.14,24391.14,24391.14,24391.14,200],["2018-12-04",24391.14,24391.14,23877.64,23963.22,1500],["2018-12-05",23963.22,23963.22,23963.22,23963.22,2000],["2018-12-06",23963.22,23963.22,23963.22,23963.22,0],["2018-12-07",23963.22,23963.22,23963.22,23963.22,0],["2018-12-10",23963.22,23963.22,23963.22,23963.22,0],["2018-12-11",27300.96,27300.96,27300.96,27300.96,100],["2018-12-12",23364.14,23364.14,23364.14,23364.14,500],["2018-12-13",23364.14,23364.14,23364.14,23364.14,0],["2018-12-14",23364.14,23364.14,23364.14,23364.14,0],["2018-12-17",23364.14,23364.14,23364.14,23364.14,0],["2018-12-18",22765.06,22850.64,21909.23,21909.23,1300],["2018-12-19",25589.3,25589.3,25589.3,25589.3,100],["2018-12-20",26359.54,26359.54,25674.88,25674.88,700],["2018-12-21",22080.4,22080.4,22080.4,22080.4,500],["2018-12-24",25246.97,25246.97,25246.97,25246.97,100],["2018-12-25",26017.21,26017.21,21738.07,21738.07,1100],["2018-12-26",22165.98,22165.98,22165.98,22165.98,0],["2018-12-27",22165.98,22165.98,22165.98,22165.98,0],["2018-12-28",25246.97,25246.97,22251.56,23107.39,1300],["2019-01-02",22936.23,22936.23,22936.23,22936.23,0],["2019-01-03",20539.9,20539.9,20539.9,20539.9,200],["2019-01-04",18657.08,23620.89,18657.08,23620.89,200],["2019-01-07",18999.41,24305.55,18999.41,24305.55,1100],["2019-01-08",22422.73,22422.73,22422.73,22422.73,400],["2019-01-09",19769.66,22251.56,19769.66,22251.56,1200],["2019-01-10",23192.98,23192.98,22251.56,22679.48,900],["2019-01-11",23963.22,23963.22,23278.56,23792.06,2100],["2019-01-14",23706.47,23706.47,23706.47,23706.47,0],["2019-01-15",23278.56,23278.56,23278.56,23278.56,1000],["2019-01-16",23278.56,23278.56,23107.39,23107.39,600],["2019-01-17",23192.98,23192.98,23192.98,23192.98,0],["2019-01-18",23192.98,23192.98,23192.98,23192.98,700],["2019-01-21",24647.89,24647.89,24134.39,24476.72,900],["2019-01-22",26359.54,26359.54,26359.54,26359.54,1000],["2019-01-23",23107.39,24819.05,23107.39,24819.05,4100],["2019-01-24",24990.22,24990.22,24219.97,24219.97,600],["2019-01-25",25589.3,25589.3,24819.05,24819.05,1100],["2019-01-28",23963.22,24562.3,23963.22,23963.22,1100],["2019-01-29",24733.47,24733.47,24476.72,24476.72,1000],["2019-01-30",24134.39,26530.71,24134.39,26530.71,1800],["2019-01-31",24562.3,24562.3,24562.3,24562.3,0],["2019-02-01",24562.3,24562.3,24562.3,24562.3,0],["2019-02-11",24819.05,24819.05,24819.05,24819.05,1300],["2019-02-12",24733.47,24733.47,24733.47,24733.47,1700],["2019-02-13",24733.47,24733.47,24733.47,24733.47,0],["2019-02-14",24733.47,24733.47,24733.47,24733.47,500],["2019-02-15",26958.62,26958.62,23963.22,25674.88,1400],["2019-02-18",24733.47,24733.47,24733.47,24733.47,0],["2019-02-19",25674.88,25674.88,23963.22,23963.22,1500],["2019-02-20",25332.55,25332.55,25332.55,25332.55,500],["2019-02-21",26958.62,26958.62,26958.62,26958.62,400],["2019-02-22",25246.97,25246.97,25246.97,25246.97,1500],["2019-02-25",25246.97,25246.97,25246.97,25246.97,0],["2019-02-26",24819.05,24819.05,24819.05,24819.05,100],["2019-02-27",25503.71,25674.88,25503.71,25674.88,3300],["2019-02-28",25589.3,25589.3,25589.3,25589.3,0],["2019-03-01",25589.3,25589.3,25589.3,25589.3,0],["2019-03-04",24048.8,24048.8,24048.8,24048.8,1000],["2019-03-05",23706.47,23706.47,23706.47,23706.47,1000],["2019-03-06",23963.22,23963.22,23963.22,23963.22,2000],["2019-03-07",23963.22,23963.22,23963.22,23963.22,0],["2019-03-08",24134.39,24134.39,24134.39,24134.39,100],["2019-03-11",24134.39,24134.39,24134.39,24134.39,0],["2019-03-12",24134.39,24134.39,24134.39,24134.39,0],["2019-03-13",24134.39,24134.39,24134.39,24134.39,0],["2019-03-14",25589.3,25589.3,25589.3,25589.3,100],["2019-03-15",26102.8,26102.8,25674.88,25674.88,3000],["2019-03-18",24048.8,25589.3,24048.8,25589.3,1100],["2019-03-19",25674.88,25674.88,25674.88,25674.88,500],["2019-03-20",25674.88,25674.88,25674.88,25674.88,0],["2019-03-21",25674.88,25674.88,25674.88,25674.88,0],["2019-03-22",25674.88,25674.88,25674.88,25674.88,0],["2019-03-25",25674.88,25674.88,25674.88,25674.88,0],["2019-03-26",25674.88,25674.88,25674.88,25674.88,0],["2019-03-27",25674.88,25674.88,25674.88,25674.88,0],["2019-03-28",25674.88,25674.88,25674.88,25674.88,0],["2019-03-29",25674.88,25674.88,25674.88,25674.88,0],["2019-04-01",25674.88,25674.88,25674.88,25674.88,0],["2019-04-02",25674.88,25674.88,25674.88,25674.88,0],["2019-04-03",25674.88,25674.88,25674.88,25674.88,0],["2019-04-04",22679.48,25674.88,22679.48,25674.88,200],["2019-04-05",24219.97,24219.97,24219.97,24219.97,0],["2019-04-08",25589.3,25589.3,25589.3,25589.3,200],["2019-04-09",25589.3,25589.3,25589.3,25589.3,0],["2019-04-10",24647.89,24647.89,24647.89,24647.89,1000],["2019-04-11",24647.89,24647.89,24647.89,24647.89,0],["2019-04-12",24562.3,24562.3,24391.14,24391.14,1300],["2019-04-16",25246.97,25246.97,24819.05,24819.05,1400],["2019-04-17",25161.38,25161.38,25161.38,25161.38,0],["2019-04-18",25503.71,25503.71,25418.13,25418.13,1900],["2019-04-19",25418.13,25418.13,25418.13,25418.13,400],["2019-04-22",23107.39,23107.39,23107.39,23107.39,100],["2019-04-23",23107.39,23107.39,23107.39,23107.39,100],["2019-04-24",23107.39,23107.39,23107.39,23107.39,0],["2019-04-25",25589.3,25589.3,25589.3,25589.3,1000],["2019-04-26",25589.3,25589.3,25589.3,25589.3,0],["2019-05-02",25589.3,25589.3,25589.3,25589.3,0],["2019-05-03",25589.3,25589.3,25589.3,25589.3,0],["2019-05-06",25246.97,25674.88,25246.97,25674.88,3200],["2019-05-07",25503.71,25503.71,25503.71,25503.71,0],["2019-05-08",25503.71,25503.71,25503.71,25503.71,0],["2019-05-09",25503.71,25503.71,25503.71,25503.71,0],["2019-05-10",25503.71,25503.71,25503.71,25503.71,0],["2019-05-13",25503.71,25503.71,25503.71,25503.71,0],["2019-05-14",25503.71,25503.71,25503.71,25503.71,0],["2019-05-15",26102.8,29098.2,25674.88,25674.88,500],["2019-05-16",27814.45,27814.45,27814.45,27814.45,0],["2019-05-17",25674.88,25674.88,25674.88,25674.88,3200],["2019-05-20",26359.54,26530.71,26359.54,26445.13,3500],["2019-05-21",29954.03,29954.03,29954.03,29954.03,100],["2019-05-22",33377.34,33377.34,33377.34,33377.34,100],["2019-05-23",28413.53,28413.53,28413.53,28413.53,500],["2019-05-24",28413.53,28413.53,27386.54,27386.54,1500],["2019-05-27",27728.87,27728.87,27386.54,27386.54,2200],["2019-05-28",31836.85,31836.85,27386.54,27386.54,2600],["2019-05-29",27557.7,27557.7,27557.7,27557.7,4000],["2019-05-30",27836.07,27836.07,27836.07,27836.07,100],["2019-05-31",27836.07,27836.07,27836.07,27836.07,0],["2019-06-03",27836.07,27836.07,27836.07,27836.07,3000],["2019-06-04",27836.07,27836.07,27836.07,27836.07,0],["2019-06-05",27836.07,27836.07,27836.07,27836.07,0],["2019-06-06",25980.33,25980.33,25980.33,25980.33,100],["2019-06-07",25980.33,25980.33,25980.33,25980.33,0],["2019-06-10",25980.33,25980.33,25980.33,25980.33,0],["2019-06-11",25980.33,25980.33,25980.33,25980.33,0],["2019-06-12",25980.33,25980.33,25980.33,25980.33,0],["2019-06-13",25980.33,25980.33,25980.33,25980.33,0],["2019-06-14",25980.33,25980.33,25980.33,25980.33,0],["2019-06-17",29877.38,29877.38,27836.07,27836.07,1000],["2019-06-18",28021.64,28021.64,28021.64,28021.64,0],["2019-06-19",28021.64,28021.64,28021.64,28021.64,0],["2019-06-20",28021.64,28021.64,28021.64,28021.64,0],["2019-06-21",28021.64,28021.64,28021.64,28021.64,0],["2019-06-24",28021.64,28021.64,28021.64,28021.64,0],["2019-06-25",26908.2,27836.07,26908.2,27836.07,3000],["2019-06-26",27557.7,27557.7,27557.7,27557.7,1900],["2019-06-27",27836.07,27836.07,27836.07,27836.07,2700],["2019-06-28",27836.07,27836.07,27836.07,27836.07,0],["2019-07-01",27836.07,27836.07,27836.07,27836.07,5700],["2019-07-02",27836.07,27836.07,27836.07,27836.07,100],["2019-07-03",27836.07,27836.07,27836.07,27836.07,2300],["2019-07-04",27836.07,27836.07,27836.07,27836.07,0],["2019-07-05",27836.07,27836.07,27836.07,27836.07,8200],["2019-07-08",25794.75,25794.75,25609.18,25609.18,500],["2019-07-09",26908.2,26908.2,26908.2,26908.2,600],["2019-07-10",26908.2,26908.2,26908.2,26908.2,0],["2019-07-11",28763.93,28763.93,28763.93,28763.93,300],["2019-07-12",26908.2,26908.2,26908.2,26908.2,1100],["2019-07-15",26908.2,26908.2,26908.2,26908.2,100],["2019-07-16",26908.2,26908.2,26908.2,26908.2,0],["2019-07-17",26908.2,26908.2,26908.2,26908.2,0],["2019-07-18",26908.2,26908.2,26908.2,26908.2,0],["2019-07-19",26908.2,26908.2,26908.2,26908.2,0],["2019-07-22",26908.2,26908.2,26908.2,26908.2,5000],["2019-07-23",26908.2,26908.2,26908.2,26908.2,0],["2019-07-24",26908.2,26908.2,26908.2,26908.2,0],["2019-07-25",26908.2,26908.2,26908.2,26908.2,0],["2019-07-26",26165.9,26165.9,26165.9,26165.9,100],["2019-07-29",26165.9,26165.9,26165.9,26165.9,0],["2019-07-30",26258.69,27836.07,26258.69,27836.07,700],["2019-07-31",27372.13,27372.13,27372.13,27372.13,1000],["2019-08-01",27650.49,27650.49,27650.49,27650.49,4000],["2019-08-02",27650.49,27650.49,27650.49,27650.49,0],["2019-08-05",27650.49,27650.49,27650.49,27650.49,0],["2019-08-06",27836.07,27836.07,27836.07,27836.07,400],["2019-08-07",27650.49,27743.28,27372.13,27743.28,1200],["2019-08-08",27836.07,27836.07,27836.07,27836.07,1000],["2019-08-09",26908.2,26908.2,26908.2,26908.2,500],["2019-08-12",25423.61,25423.61,25423.61,25423.61,300],["2019-08-13",25980.33,25980.33,24774.1,24774.1,1000],["2019-08-14",24588.52,25052.46,24588.52,25052.46,700],["2019-08-15",26908.2,26908.2,26908.2,26908.2,3500],["2019-08-16",27000.98,27000.98,27000.98,27000.98,100],["2019-08-19",27279.34,27836.07,27279.34,27836.07,2200],["2019-08-20",27093.77,27093.77,25052.46,25052.46,2300],["2019-08-21",25887.54,25887.54,25887.54,25887.54,0],["2019-08-22",25887.54,25887.54,25887.54,25887.54,0],["2019-08-23",27279.34,27372.13,27279.34,27279.34,1400],["2019-08-26",27279.34,27372.13,27279.34,27372.13,1300],["2019-08-27",27279.34,27279.34,27279.34,27279.34,0],["2019-08-28",27279.34,27279.34,26908.2,26908.2,1900],["2019-08-29",27000.98,27000.98,27000.98,27000.98,0],["2019-08-30",26908.2,26908.2,26908.2,26908.2,200],["2019-09-03",27836.07,27836.07,27836.07,27836.07,500],["2019-09-04",27836.07,27836.07,27836.07,27836.07,0],["2019-09-05",27836.07,27836.07,27836.07,27836.07,5359],["2019-09-06",27836.07,27836.07,27836.07,27836.07,0],["2019-09-09",27836.07,27836.07,27836.07,27836.07,0],["2019-09-10",27836.07,27836.07,27836.07,27836.07,0],["2019-09-11",27836.07,27836.07,27836.07,27836.07,0],["2019-09-12",27836.07,27836.07,27836.07,27836.07,0],["2019-09-13",27836.07,27836.07,27836.07,27836.07,0],["2019-09-16",27836.07,27836.07,27836.07,27836.07,0],["2019-09-17",28300.0,28300.0,28300.0,28300.0,500],["2019-09-18",28300.0,28300.0,28300.0,28300.0,0],["2019-09-19",28300.0,28300.0,27836.07,27836.07,1800],["2019-09-20",27836.07,27836.07,27836.07,27836.07,2900],["2019-09-23",27836.07,27836.07,27836.07,27836.07,0],["2019-09-24",26165.9,27836.07,26165.9,26908.2,2300],["2019-09-25",27093.77,27372.13,26444.26,26444.26,3700],["2019-09-26",27186.56,27836.07,27186.56,27836.07,1300],["2019-09-27",29691.8,29691.8,27650.49,27650.49,10700],["2019-09-30",27928.85,27928.85,27928.85,27928.85,0],["2019-10-01",27928.85,27928.85,27928.85,27928.85,1478],["2019-10-02",28021.64,28021.64,28021.64,28021.64,2500],["2019-10-03",28021.64,28021.64,28021.64,28021.64,2100],["2019-10-04",28021.64,28021.64,28021.64,28021.64,500],["2019-10-07",28021.64,28021.64,28021.64,28021.64,0],["2019-10-08",28300.0,28300.0,28021.64,28300.0,5100],["2019-10-09",28300.0,29227.87,28207.21,28207.21,9200],["2019-10-10",28485.57,29691.8,28300.0,28485.57,6500],["2019-10-11",28300.0,30619.67,28300.0,28763.93,7100],["2019-10-14",29227.87,29227.87,29227.87,29227.87,0],["2019-10-15",33588.85,33588.85,29227.87,30155.74,8200],["2019-10-16",29877.38,29877.38,29877.38,29877.38,6098],["2019-10-17",28392.79,28392.79,28392.79,28392.79,100],["2019-10-18",30619.67,32568.2,30619.67,30619.67,6000],["2019-10-21",30619.67,35073.44,30619.67,30805.25,700],["2019-10-22",32475.41,32475.41,32011.48,32011.48,2100],["2019-10-23",32011.48,32011.48,32011.48,32011.48,4800],["2019-10-24",32382.62,32475.41,32382.62,32475.41,1500],["2019-10-25",32475.41,32475.41,32475.41,32475.41,0],["2019-10-28",30619.67,30619.67,30619.67,30619.67,1000],["2019-10-29",32475.41,32475.41,29691.8,29877.38,12500],["2019-10-30",32475.41,32475.41,31547.54,32475.41,8800],["2019-10-31",32382.62,32382.62,32382.62,32382.62,0],["2019-11-01",31547.54,32475.41,31547.54,32475.41,2100],["2019-11-04",28856.72,31083.61,28856.72,31083.61,2600],["2019-11-05",32011.48,32011.48,32011.48,32011.48,4400],["2019-11-06",28300.0,32011.48,28300.0,30619.67,11300],["2019-11-07",32011.48,32475.41,31825.9,32289.84,15800],["2019-11-08",29691.8,32475.41,29691.8,32289.84,18800],["2019-11-11",30248.52,32939.34,30248.52,32939.34,7000],["2019-11-12",32475.41,32939.34,32289.84,32939.34,7000],["2019-11-13",30619.67,32939.34,30619.67,32475.41,10100],["2019-11-14",31269.18,32104.26,31269.18,32011.48,4000],["2019-11-15",32475.41,32475.41,32011.48,32011.48,4300],["2019-11-18",31547.54,32475.41,31547.54,32475.41,8700],["2019-11-19",32197.05,32197.05,32197.05,32197.05,0],["2019-11-20",31083.61,31547.54,31083.61,31547.54,3500],["2019-11-21",32011.48,32011.48,32011.48,32011.48,1000],["2019-11-22",31083.61,33403.28,31083.61,32939.34,17300],["2019-11-25",29691.8,32011.48,29691.8,32011.48,3000],["2019-11-26",32939.34,32939.34,30155.74,32011.48,7700],["2019-11-27",32475.41,34331.15,32475.41,33403.28,13500],["2019-11-28",31547.54,31547.54,31547.54,31547.54,2000],["2019-11-29",32475.41,32475.41,32475.41,32475.41,3400],["2019-12-02",37114.75,37114.75,30619.67,30619.67,5100],["2019-12-03",29970.16,29970.16,29970.16,29970.16,2000],["2019-12-04",28300.0,28300.0,28300.0,28300.0,2000],["2019-12-05",28300.0,28300.0,28300.0,28300.0,0],["2019-12-06",28300.0,28300.0,28300.0,28300.0,0],["2019-12-09",28949.51,28949.51,28856.72,28856.72,1000],["2019-12-10",28856.72,28856.72,28856.72,28856.72,0],["2019-12-11",29227.87,29227.87,29227.87,29227.87,100],["2019-12-12",30619.67,30619.67,30619.67,30619.67,100],["2019-12-13",30619.67,30619.67,30619.67,30619.67,11037],["2019-12-16",29227.87,29227.87,29227.87,29227.87,6862],["2019-12-17",28300.0,28300.0,28300.0,28300.0,1000],["2019-12-18",28300.0,28300.0,28300.0,28300.0,0],["2019-12-19",28949.51,28949.51,28949.51,28949.51,1948],["2019-12-20",28949.51,28949.51,28949.51,28949.51,7022],["2019-12-23",28949.51,28949.51,28949.51,28949.51,0],["2019-12-24",28671.15,32382.62,28671.15,32382.62,500],["2019-12-25",29413.44,29413.44,29413.44,29413.44,739],["2019-12-26",29413.44,29413.44,29413.44,29413.44,2587],["2019-12-27",29413.44,29413.44,29413.44,29413.44,4619],["2019-12-30",29413.44,29413.44,29413.44,29413.44,300],["2019-12-31",29413.44,29413.44,29413.44,29413.44,90100],["2020-01-02",33774.43,33774.43,28578.36,29691.8,1800],["2020-01-03",28949.51,32475.41,28949.51,29691.8,11200],["2020-01-06",29691.8,30155.74,29691.8,30155.74,300],["2020-01-07",31547.54,31547.54,31547.54,31547.54,400],["2020-01-08",32475.41,32475.41,29227.87,29227.87,16734],["2020-01-09",31547.54,31547.54,31547.54,31547.54,100],["2020-01-10",31547.54,31547.54,31547.54,31547.54,0],["2020-01-13",32011.48,32011.48,31083.61,31083.61,2800],["2020-01-14",31547.54,31547.54,31547.54,31547.54,0],["2020-01-15",31547.54,31547.54,31547.54,31547.54,0],["2020-01-16",31547.54,31547.54,31547.54,31547.54,0],["2020-01-17",31547.54,31547.54,31547.54,31547.54,0],["2020-01-20",31547.54,31547.54,31083.61,31083.61,1500],["2020-01-21",31269.18,31269.18,31269.18,31269.18,2032],["2020-01-22",33403.28,33403.28,33403.28,33403.28,4400],["2020-01-30",29691.8,29691.8,29691.8,29691.8,200],["2020-01-31",29691.8,29691.8,29691.8,29691.8,0],["2020-02-03",26908.2,31733.11,26908.2,31640.33,5400],["2020-02-04",30619.67,31547.54,30619.67,30619.67,5300],["2020-02-05",29227.87,32011.48,29227.87,31547.54,8400],["2020-02-06",30619.67,33403.28,30619.67,33403.28,7200],["2020-02-07",30619.67,30619.67,30619.67,30619.67,200],["2020-02-10",32011.48,32475.41,31547.54,31547.54,800],["2020-02-11",32289.84,32289.84,32289.84,32289.84,0],["2020-02-12",32289.84,32289.84,32289.84,32289.84,100],["2020-02-13",32289.84,32289.84,32289.84,32289.84,0],["2020-02-14",32289.84,32289.84,32289.84,32289.84,0],["2020-02-17",32289.84,32289.84,32289.84,32289.84,0],["2020-02-18",32753.77,32753.77,32753.77,32753.77,100],["2020-02-19",32753.77,32753.77,32753.77,32753.77,0],["2020-02-20",32753.77,32753.77,32753.77,32753.77,0],["2020-02-21",32753.77,32753.77,32753.77,32753.77,0],["2020-02-24",32753.77,32753.77,32753.77,32753.77,0],["2020-02-25",32753.77,32753.77,32753.77,32753.77,0],["2020-02-26",32753.77,32753.77,32753.77,32753.77,0],["2020-02-27",32753.77,32753.77,32753.77,32753.77,0],["2020-02-28",32753.77,32753.77,32753.77,32753.77,0],["2020-03-02",32753.77,32753.77,32753.77,32753.77,0],["2020-03-03",32753.77,32753.77,32753.77,32753.77,0],["2020-03-04",32753.77,32753.77,32753.77,32753.77,0],["2020-03-05",32753.77,32753.77,32753.77,32753.77,0],["2020-03-06",32753.77,32753.77,32753.77,32753.77,0],["2020-03-09",32753.77,32753.77,32753.77,32753.77,0],["2020-03-10",32753.77,32753.77,32753.77,32753.77,0],["2020-03-11",32753.77,32753.77,32753.77,32753.77,50000],["2020-03-12",32753.77,32753.77,32753.77,32753.77,0],["2020-03-13",32753.77,32753.77,32753.77,32753.77,0],["2020-03-16",32475.41,32475.41,30619.67,30619.67,1500],["2020-03-17",31269.18,31269.18,31269.18,31269.18,0],["2020-03-18",31269.18,31269.18,31269.18,31269.18,0],["2020-03-19",31269.18,31269.18,31269.18,31269.18,0],["2020-03-20",30619.67,30619.67,30619.67,30619.67,3000],["2020-03-23",27836.07,29691.8,27836.07,27836.07,1800],["2020-03-24",28114.43,28114.43,28114.43,28114.43,0],["2020-03-25",28114.43,28114.43,28114.43,28114.43,0],["2020-03-26",28114.43,28114.43,28114.43,28114.43,0],["2020-03-27",28114.43,28114.43,28114.43,28114.43,0],["2020-03-30",28114.43,28114.43,28114.43,28114.43,0],["2020-03-31",28114.43,28114.43,28114.43,28114.43,0],["2020-04-01",28114.43,28114.43,28114.43,28114.43,0],["2020-04-03",28114.43,28114.43,28114.43,28114.43,0],["2020-04-06",28114.43,28114.43,28114.43,28114.43,0],["2020-04-07",30619.67,30619.67,30619.67,30619.67,100],["2020-04-08",30619.67,30619.67,30619.67,30619.67,0],["2020-04-09",30619.67,30619.67,30619.67,30619.67,0],["2020-04-10",30619.67,30619.67,30619.67,30619.67,0],["2020-04-13",30619.67,30619.67,30619.67,30619.67,0],["2020-04-14",30619.67,30619.67,30619.67,30619.67,0],["2020-04-15",26908.2,26908.2,26908.2,26908.2,900],["2020-04-16",26908.2,26908.2,26908.2,26908.2,0],["2020-04-17",26908.2,26908.2,26908.2,26908.2,0],["2020-04-20",26908.2,26908.2,26908.2,26908.2,0],["2020-04-21",26908.2,26908.2,26908.2,26908.2,0],["2020-04-22",26908.2,26908.2,26908.2,26908.2,0],["2020-04-23",26908.2,26908.2,26908.2,26908.2,0],["2020-04-24",26908.2,26908.2,26908.2,26908.2,0],["2020-04-27",26908.2,26908.2,26908.2,26908.2,0],["2020-04-28",26908.2,26908.2,26908.2,26908.2,0],["2020-04-29",26908.2,26908.2,26908.2,26908.2,0],["2020-05-04",24124.59,24124.59,24124.59,24124.59,100],["2020-05-05",24124.59,24124.59,24124.59,24124.59,0],["2020-05-06",24124.59,24124.59,24124.59,24124.59,0],["2020-05-07",24124.59,24124.59,24124.59,24124.59,0],["2020-05-08",21990.49,21990.49,21990.49,21990.49,100],["2020-05-11",21990.49,21990.49,21990.49,21990.49,0],["2020-05-12",21990.49,21990.49,21990.49,21990.49,0],["2020-05-13",21990.49,21990.49,21990.49,21990.49,0],["2020-05-14",19114.1,19114.1,19114.1,19114.1,100],["2020-05-15",19114.1,19114.1,19114.1,19114.1,0],["2020-05-18",19114.1,19114.1,19114.1,19114.1,0],["2020-05-19",19114.1,19114.1,19114.1,19114.1,0],["2020-05-20",21897.7,21897.7,21897.7,21897.7,300],["2020-05-21",21897.7,21897.7,21897.7,21897.7,0],["2020-05-22",21897.7,21897.7,21897.7,21897.7,0],["2020-05-25",21897.7,21897.7,21897.7,21897.7,0],["2020-05-26",25145.25,25145.25,25145.25,25145.25,200],["2020-05-27",28856.72,28856.72,28856.72,28856.72,100],["2020-05-28",33124.92,33124.92,28300.0,32939.34,3600],["2020-05-29",30712.46,30712.46,30712.46,30712.46,0],["2020-06-01",35166.23,35166.23,30712.46,30712.46,200],["2020-06-02",32939.34,32939.34,32939.34,32939.34,0],["2020-06-03",32939.34,32939.34,32939.34,32939.34,11826],["2020-06-04",32939.34,32939.34,32939.34,32939.34,0],["2020-06-05",32939.34,32939.34,32939.34,32939.34,0],["2020-06-08",32939.34,32939.34,32939.34,32939.34,0],["2020-06-09",28763.93,29227.87,28763.93,29227.87,1200],["2020-06-10",27836.07,27836.07,27836.07,27836.07,800],["2020-06-11",27836.07,27836.07,27836.07,27836.07,0],["2020-06-12",25238.03,25238.03,25238.03,25238.03,900],["2020-06-15",25238.03,25238.03,25238.03,25238.03,0],["2020-06-16",25238.03,25238.03,25238.03,25238.03,0],["2020-06-17",25238.03,25238.03,25238.03,25238.03,0],["2020-06-18",25330.82,25330.82,25330.82,25330.82,5200],["2020-06-19",25330.82,25330.82,25330.82,25330.82,0],["2020-06-22",25330.82,25330.82,25330.82,25330.82,0],["2020-06-23",25330.82,25330.82,25330.82,25330.82,0],["2020-06-24",29042.3,29042.3,29042.3,29042.3,100],["2020-06-25",29042.3,29042.3,29042.3,29042.3,0],["2020-06-26",29042.3,29042.3,29042.3,29042.3,0],["2020-06-29",29042.3,29042.3,29042.3,29042.3,0],["2020-06-30",29042.3,29042.3,29042.3,29042.3,0],["2020-07-01",29042.3,29042.3,29042.3,29042.3,0],["2020-07-02",29042.3,29042.3,29042.3,29042.3,0],["2020-07-03",29042.3,29042.3,29042.3,29042.3,0],["2020-07-06",29042.3,29042.3,29042.3,29042.3,0],["2020-07-07",29042.3,29042.3,29042.3,29042.3,0],["2020-07-08",29042.3,29042.3,29042.3,29042.3,0],["2020-07-09",32475.41,32475.41,32475.41,32475.41,100],["2020-07-10",32475.41,32475.41,32475.41,32475.41,0],["2020-07-13",28763.93,28763.93,28763.93,28763.93,400],["2020-07-14",28763.93,28763.93,28763.93,28763.93,0],["2020-07-15",28763.93,28763.93,28763.93,28763.93,0],["2020-07-16",32382.62,32382.62,32382.62,32382.62,100],["2020-07-17",32382.62,32382.62,32382.62,32382.62,0],["2020-07-20",32382.62,32382.62,32382.62,32382.62,0],["2020-07-21",32382.62,32382.62,32382.62,32382.62,0],["2020-07-22",32382.62,32382.62,32382.62,32382.62,0],["2020-07-23",32382.62,32382.62,32382.62,32382.62,0],["2020-07-24",32382.62,32382.62,32382.62,32382.62,0],["2020-07-27",32382.62,32382.62,32382.62,32382.62,0],["2020-07-28",32382.62,32382.62,32382.62,32382.62,0],["2020-07-29",32382.62,32382.62,32382.62,32382.62,0],["2020-07-30",32382.62,32382.62,32382.62,32382.62,0],["2020-07-31",32382.62,32382.62,32382.62,32382.62,0],["2020-08-03",32382.62,32382.62,32382.62,32382.62,0],["2020-08-04",32382.62,32382.62,32382.62,32382.62,0],["2020-08-05",32382.62,32382.62,32382.62,32382.62,0],["2020-08-06",32382.62,32382.62,32382.62,32382.62,0],["2020-08-07",27836.07,27836.07,27836.07,27836.07,100],["2020-08-10",27836.07,27836.07,27836.07,27836.07,0],["2020-08-11",27836.07,27836.07,27836.07,27836.07,0],["2020-08-12",27836.07,27836.07,27836.07,27836.07,0],["2020-08-13",27836.07,27836.07,27836.07,27836.07,0],["2020-08-14",27836.07,27836.07,27836.07,27836.07,0],["2020-08-17",27836.07,27836.07,27836.07,27836.07,0],["2020-08-18",27836.07,27836.07,27836.07,27836.07,0],["2020-08-19",27836.07,27836.07,27836.07,27836.07,0],["2020-08-20",27836.07,27836.07,27836.07,27836.07,0],["2020-08-21",27836.07,27836.07,27836.07,27836.07,1400],["2020-08-24",27836.07,27836.07,27836.07,27836.07,3300],["2020-08-25",27836.07,27836.07,27836.07,27836.07,0],["2020-08-26",27836.07,27836.07,27836.07,27836.07,0],["2020-08-27",27836.07,27836.07,27836.07,27836.07,0],["2020-08-28",27836.07,27836.07,27836.07,27836.07,1100],["2020-08-31",27836.07,27836.07,27836.07,27836.07,0],["2020-09-01",27836.07,27836.07,27836.07,27836.07,0],["2020-09-03",27836.07,27836.07,27836.07,27836.07,0],["2020-09-04",27836.07,27836.07,27836.07,27836.07,0],["2020-09-07",27836.07,27836.07,27836.07,27836.07,0],["2020-09-08",30526.89,30526.89,30526.89,30526.89,100],["2020-09-09",30526.89,30526.89,30526.89,30526.89,0],["2020-09-10",30526.89,30526.89,30526.89,30526.89,0],["2020-09-11",30526.89,30526.89,30526.89,30526.89,0],["2020-09-14",30526.89,30526.89,30526.89,30526.89,0],["2020-09-15",26537.05,26908.2,26537.05,26908.2,400],["2020-09-16",26908.2,26908.2,26908.2,26908.2,2000],["2020-09-17",26908.2,26908.2,26908.2,26908.2,0],["2020-09-18",26908.2,26908.2,26908.2,26908.2,0],["2020-09-21",26444.26,26444.26,25980.33,25980.33,29112],["2020-09-22",26258.69,26258.69,26258.69,26258.69,0],["2020-09-23",26258.69,26258.69,26258.69,26258.69,0],["2020-09-24",26351.48,26444.26,26351.48,26444.26,500],["2020-09-25",26537.05,26537.05,25980.33,25980.33,2200],["2020-09-28",26444.26,26444.26,26444.26,26444.26,0],["2020-09-29",26444.26,26444.26,26444.26,26444.26,0],["2020-09-30",26444.26,26444.26,26165.9,26165.9,1900],["2020-10-01",25980.33,25980.33,25980.33,25980.33,1600],["2020-10-02",25980.33,25980.33,25980.33,25980.33,0],["2020-10-05",25980.33,25980.33,25980.33,25980.33,0],["2020-10-06",25980.33,25980.33,25980.33,25980.33,0],["2020-10-07",25980.33,25980.33,25980.33,25980.33,0],["2020-10-08",25980.33,25980.33,25980.33,25980.33,0],["2020-10-09",25980.33,25980.33,25980.33,25980.33,0],["2020-10-12",25980.33,25980.33,25980.33,25980.33,0],["2020-10-13",26908.2,26908.2,26908.2,26908.2,200],["2020-10-14",26908.2,26908.2,26908.2,26908.2,0],["2020-10-15",26908.2,26908.2,26908.2,26908.2,0],["2020-10-16",27836.07,30898.03,27836.07,30898.03,500],["2020-10-19",29970.16,29970.16,29970.16,29970.16,0],["2020-10-20",29970.16,29970.16,29970.16,29970.16,0],["2020-10-21",29970.16,29970.16,29970.16,29970.16,32680],["2020-10-22",29970.16,29970.16,29970.16,29970.16,0],["2020-10-23",29970.16,29970.16,29970.16,29970.16,0],["2020-10-26",29970.16,29970.16,29970.16,29970.16,0],["2020-10-27",29970.16,29970.16,29970.16,29970.16,0],["2020-10-28",29970.16,29970.16,29970.16,29970.16,0],["2020-10-29",29970.16,29970.16,29970.16,29970.16,0],["2020-10-30",29970.16,29970.16,29970.16,29970.16,0],["2020-11-02",29970.16,29970.16,29970.16,29970.16,0],["2020-11-03",29970.16,29970.16,29970.16,29970.16,0],["2020-11-04",29970.16,29970.16,29970.16,29970.16,0],["2020-11-05",29970.16,29970.16,29970.16,29970.16,0],["2020-11-06",29970.16,29970.16,29970.16,29970.16,0],["2020-11-09",29970.16,29970.16,29970.16,29970.16,0],["2020-11-10",29970.16,29970.16,29970.16,29970.16,0],["2020-11-11",29970.16,29970.16,29970.16,29970.16,0],["2020-11-12",29970.16,29970.16,29970.16,29970.16,0],["2020-11-13",29970.16,29970.16,29970.16,29970.16,0],["2020-11-16",29970.16,29970.16,29970.16,29970.16,0],["2020-11-17",28300.0,28300.0,28300.0,28300.0,4400],["2020-11-18",28763.93,28763.93,28114.43,28114.43,6500],["2020-11-19",28763.93,28763.93,28763.93,28763.93,1400],["2020-11-20",28763.93,28763.93,27836.07,28763.93,6900],["2020-11-23",27836.07,28114.43,27836.07,28114.43,2700],["2020-11-24",28300.0,28300.0,28207.21,28207.21,400],["2020-11-25",28114.43,28300.0,28114.43,28300.0,2700],["2020-11-26",28300.0,29691.8,28114.43,29691.8,1700],["2020-11-27",28300.0,28300.0,28300.0,28300.0,100],["2020-11-30",28300.0,28300.0,28300.0,28300.0,1300],["2020-12-01",28000.0,28000.0,28000.0,28000.0,1700],["2020-12-02",28000.0,28000.0,27800.0,27800.0,2000],["2020-12-03",27800.0,27800.0,27800.0,27800.0,0],["2020-12-04",27900.0,27900.0,27900.0,27900.0,300],["2020-12-07",27900.0,27900.0,27900.0,27900.0,0],["2020-12-08",28000.0,28000.0,28000.0,28000.0,200],["2020-12-09",28000.0,28000.0,28000.0,28000.0,1500],["2020-12-10",28000.0,28000.0,28000.0,28000.0,1200],["2020-12-11",28000.0,28000.0,28000.0,28000.0,600],["2020-12-14",28000.0,28000.0,28000.0,28000.0,500],["2020-12-15",27500.0,27500.0,27500.0,27500.0,200],["2020-12-16",27600.0,27600.0,27600.0,27600.0,100],["2020-12-17",27400.0,27400.0,27000.0,27000.0,1500],["2020-12-18",27000.0,27000.0,27000.0,27000.0,300],["2020-12-21",27000.0,27000.0,27000.0,27000.0,300],["2020-12-22",27100.0,27100.0,27100.0,27100.0,100],["2020-12-23",27100.0,27100.0,27100.0,27100.0,0],["2020-12-24",27900.0,28000.0,27900.0,28000.0,1400],["2020-12-25",28000.0,28000.0,28000.0,28000.0,800],["2020-12-28",28000.0,28000.0,28000.0,28000.0,200],["2020-12-29",28500.0,28500.0,28500.0,28500.0,4164],["2020-12-30",28500.0,28500.0,28500.0,28500.0,100],["2020-12-31",29000.0,30000.0,29000.0,30000.0,1100],["2021-01-04",29400.0,29400.0,29400.0,29400.0,0],["2021-01-05",27000.0,30000.0,27000.0,30000.0,2000],["2021-01-06",30000.0,30000.0,30000.0,30000.0,2000],["2021-01-07",30000.0,30000.0,30000.0,30000.0,4500],["2021-01-08",30000.0,30000.0,30000.0,30000.0,0],["2021-01-11",29400.0,29400.0,29400.0,29400.0,1900],["2021-01-12",28500.0,29200.0,28500.0,29200.0,300],["2021-01-13",29200.0,30000.0,29200.0,30000.0,6100],["2021-01-14",30800.0,30800.0,28000.0,28000.0,10600],["2021-01-15",28100.0,28100.0,28100.0,28100.0,0],["2021-01-18",28100.0,28100.0,28100.0,28100.0,0],["2021-01-19",28100.0,28100.0,28100.0,28100.0,0],["2021-01-20",28000.0,30500.0,28000.0,30500.0,11100],["2021-01-21",29600.0,29600.0,29600.0,29600.0,0],["2021-01-22",29600.0,29600.0,29600.0,29600.0,0],["2021-01-25",29600.0,30000.0,29600.0,30000.0,500],["2021-01-26",30000.0,30000.0,30000.0,30000.0,5000],["2021-01-27",30000.0,30000.0,30000.0,30000.0,0],["2021-01-28",30000.0,30000.0,30000.0,30000.0,0],["2021-01-29",30000.0,30000.0,30000.0,30000.0,0],["2021-02-01",30000.0,30000.0,30000.0,30000.0,0],["2021-02-02",30000.0,30000.0,30000.0,30000.0,0],["2021-02-03",30000.0,30000.0,30000.0,30000.0,0],["2021-02-04",30000.0,30000.0,30000.0,30000.0,0],["2021-02-05",30000.0,30000.0,30000.0,30000.0,100],["2021-02-08",30000.0,30000.0,30000.0,30000.0,0],["2021-02-09",30000.0,30000.0,30000.0,30000.0,0],["2021-02-17",30000.0,30000.0,30000.0,30000.0,0],["2021-02-18",30000.0,30000.0,30000.0,30000.0,3000],["2021-02-19",30000.0,30000.0,29500.0,30000.0,4500],["2021-02-22",30000.0,30000.0,30000.0,30000.0,3000],["2021-02-23",30000.0,30000.0,30000.0,30000.0,0],["2021-02-24",30000.0,30000.0,30000.0,30000.0,0],["2021-02-25",30000.0,30000.0,30000.0,30000.0,0],["2021-02-26",30000.0,30000.0,30000.0,30000.0,0],["2021-03-01",30000.0,30000.0,30000.0,30000.0,1700],["2021-03-02",31000.0,31500.0,31000.0,31500.0,2100],["2021-03-03",31500.0,31500.0,31500.0,31500.0,0],["2021-03-04",31500.0,31500.0,31500.0,31500.0,0],["2021-03-05",31500.0,31500.0,31500.0,31500.0,0],["2021-03-08",31500.0,31500.0,31500.0,31500.0,0],["2021-03-09",31000.0,31000.0,31000.0,31000.0,400],["2021-03-10",31000.0,31000.0,31000.0,31000.0,700],["2021-03-11",31000.0,31000.0,31000.0,31000.0,0],["2021-03-12",31500.0,34500.0,31500.0,34500.0,5600],["2021-03-15",33900.0,34500.0,33900.0,34500.0,2100],["2021-03-16",34000.0,34000.0,34000.0,34000.0,300],["2021-03-17",33500.0,33500.0,33000.0,33000.0,1300],["2021-03-18",33400.0,33400.0,33400.0,33400.0,100],["2021-03-19",31000.0,34500.0,31000.0,33000.0,15900],["2021-03-22",36000.0,36000.0,32500.0,33000.0,14900],["2021-03-23",37800.0,37800.0,33200.0,33200.0,2400],["2021-03-24",39000.0,39000.0,32500.0,33000.0,11200],["2021-03-25",35000.0,36000.0,35000.0,36000.0,10200],["2021-03-26",32500.0,33600.0,32500.0,33600.0,1900],["2021-03-29",35900.0,35900.0,35900.0,35900.0,100],["2021-03-30",31500.0,39000.0,31500.0,39000.0,2000],["2021-03-31",36000.0,36000.0,36000.0,36000.0,500],["2021-04-01",31700.0,31700.0,31700.0,31700.0,1400],["2021-04-02",35800.0,35800.0,35800.0,35800.0,100],["2021-04-05",35800.0,35800.0,35800.0,35800.0,0],["2021-04-06",35000.0,35000.0,35000.0,35000.0,16400],["2021-04-07",35000.0,35000.0,33000.0,33100.0,12900],["2021-04-08",35000.0,35000.0,34500.0,34500.0,1700],["2021-04-09",35300.0,35800.0,35300.0,35800.0,200],["2021-04-12",35300.0,35400.0,35000.0,35400.0,5800],["2021-04-13",34000.0,34000.0,34000.0,34000.0,700],["2021-04-14",34000.0,34000.0,34000.0,34000.0,0],["2021-04-15",34000.0,34000.0,34000.0,34000.0,7700],["2021-04-16",33500.0,33500.0,33500.0,33500.0,200],["2021-04-19",34000.0,34000.0,34000.0,34000.0,100],["2021-04-20",34000.0,34000.0,34000.0,34000.0,15600],["2021-04-22",34000.0,34900.0,34000.0,34900.0,5100],["2021-04-23",34000.0,34000.0,34000.0,34000.0,200],["2021-04-26",34000.0,35200.0,34000.0,35200.0,2600],["2021-04-27",34900.0,38000.0,34000.0,34000.0,10300],["2021-04-28",33500.0,35000.0,33500.0,35000.0,300],["2021-04-29",34000.0,35000.0,34000.0,35000.0,5100],["2021-05-04",34000.0,34500.0,34000.0,34500.0,12700],["2021-05-05",34000.0,35000.0,34000.0,35000.0,6900],["2021-05-06",34000.0,35000.0,34000.0,35000.0,72800],["2021-05-07",34000.0,35000.0,34000.0,34000.0,45400],["2021-05-10",34000.0,35000.0,34000.0,35000.0,63500],["2021-05-11",34000.0,35000.0,34000.0,35000.0,63700],["2021-05-12",34000.0,35400.0,34000.0,35000.0,12300],["2021-05-13",34000.0,35400.0,34000.0,35000.0,25300],["2021-05-14",34000.0,35000.0,34000.0,34000.0,20500],["2021-05-17",34000.0,35500.0,34000.0,35500.0,9800],["2021-05-18",34000.0,34000.0,34000.0,34000.0,0],["2021-05-19",32000.0,33000.0,32000.0,33000.0,1600],["2021-05-20",32000.0,32000.0,32000.0,32000.0,100],["2021-05-21",33000.0,33000.0,32000.0,32000.0,1100],["2021-05-24",32100.0,32100.0,32100.0,32100.0,0],["2021-05-25",32100.0,32100.0,32100.0,32100.0,0],["2021-05-26",31000.0,31000.0,31000.0,31000.0,700],["2021-05-27",31000.0,31000.0,31000.0,31000.0,300],["2021-05-28",31000.0,31000.0,31000.0,31000.0,0],["2021-05-31",31000.0,31000.0,31000.0,31000.0,0],["2021-06-01",31000.0,31000.0,31000.0,31000.0,0],["2021-06-02",31500.0,31500.0,31500.0,31500.0,200],["2021-06-03",31500.0,31500.0,31500.0,31500.0,100],["2021-06-04",31500.0,31500.0,31500.0,31500.0,1000],["2021-06-07",31500.0,31500.0,31500.0,31500.0,800],["2021-06-08",31500.0,31500.0,31500.0,31500.0,0],["2021-06-09",33800.0,33800.0,33800.0,33800.0,300],["2021-06-10",32000.0,32000.0,32000.0,32000.0,100],["2021-06-11",32000.0,32000.0,32000.0,32000.0,800],["2021-06-14",31000.0,31000.0,31000.0,31000.0,100],["2021-06-15",31000.0,31000.0,31000.0,31000.0,0],["2021-06-16",31000.0,31000.0,31000.0,31000.0,0],["2021-06-17",32000.0,32000.0,32000.0,32000.0,9500],["2021-06-18",32000.0,32000.0,32000.0,32000.0,0],["2021-06-21",32000.0,32000.0,32000.0,32000.0,1400],["2021-06-22",32000.0,32000.0,32000.0,32000.0,0],["2021-06-23",32000.0,32000.0,32000.0,32000.0,0],["2021-06-24",32000.0,32000.0,32000.0,32000.0,0],["2021-06-25",32000.0,32000.0,32000.0,32000.0,0],["2021-06-28",32000.0,32000.0,32000.0,32000.0,0],["2021-06-29",32000.0,32000.0,32000.0,32000.0,0],["2021-06-30",32000.0,32000.0,32000.0,32000.0,0],["2021-07-01",32000.0,32000.0,32000.0,32000.0,0],["2021-07-02",32000.0,32000.0,32000.0,32000.0,0],["2021-07-05",32000.0,32000.0,32000.0,32000.0,0],["2021-07-06",32000.0,32000.0,32000.0,32000.0,0],["2021-07-07",32000.0,32000.0,32000.0,32000.0,0],["2021-07-08",32000.0,32000.0,32000.0,32000.0,0],["2021-07-09",32000.0,32000.0,32000.0,32000.0,0],["2021-07-12",30000.0,30000.0,28000.0,30000.0,4700],["2021-07-13",29800.0,29800.0,29800.0,29800.0,0],["2021-07-14",29800.0,29800.0,29800.0,29800.0,0],["2021-07-15",29800.0,29800.0,29800.0,29800.0,0],["2021-07-16",29800.0,29800.0,29800.0,29800.0,0],["2021-07-19",29800.0,29800.0,29800.0,29800.0,0],["2021-07-20",30000.0,30000.0,30000.0,30000.0,100],["2021-07-21",30000.0,30000.0,30000.0,30000.0,900],["2021-07-22",30000.0,30000.0,30000.0,30000.0,0],["2021-07-23",30000.0,30000.0,30000.0,30000.0,0],["2021-07-26",30000.0,30000.0,30000.0,30000.0,0],["2021-07-27",30000.0,30000.0,30000.0,30000.0,0],["2021-07-28",30000.0,30000.0,30000.0,30000.0,0],["2021-07-29",30000.0,30000.0,30000.0,30000.0,0],["2021-07-30",30000.0,30000.0,30000.0,30000.0,0],["2021-08-02",30000.0,30000.0,30000.0,30000.0,0],["2021-08-03",30000.0,30000.0,30000.0,30000.0,0],["2021-08-04",30000.0,30000.0,30000.0,30000.0,0],["2021-08-05",30000.0,30000.0,30000.0,30000.0,0],["2021-08-06",30000.0,30000.0,30000.0,30000.0,0],["2021-08-09",30000.0,30000.0,30000.0,30000.0,0],["2021-08-10",30000.0,30000.0,30000.0,30000.0,0],["2021-08-11",30000.0,30000.0,30000.0,30000.0,0],["2021-08-12",30000.0,30000.0,30000.0,30000.0,0],["2021-08-13",30000.0,30000.0,30000.0,30000.0,0],["2021-08-16",28000.0,28000.0,28000.0,28000.0,1400],["2021-08-17",28000.0,28000.0,28000.0,28000.0,0],["2021-08-18",28000.0,28000.0,28000.0,28000.0,0],["2021-08-19",28000.0,28000.0,28000.0,28000.0,1000],["2021-08-20",28000.0,28000.0,28000.0,28000.0,0],["2021-08-23",28000.0,28000.0,28000.0,28000.0,0],["2021-08-24",28000.0,28000.0,28000.0,28000.0,0],["2021-08-25",28000.0,28000.0,28000.0,28000.0,0],["2021-08-26",28000.0,28000.0,28000.0,28000.0,0],["2021-08-27",28000.0,28000.0,28000.0,28000.0,0],["2021-08-30",28000.0,28000.0,28000.0,28000.0,0],["2021-08-31",28000.0,28000.0,28000.0,28000.0,0],["2021-09-01",28000.0,28000.0,28000.0,28000.0,0],["2021-09-06",28000.0,28000.0,28000.0,28000.0,0],["2021-09-07",28000.0,28000.0,28000.0,28000.0,0],["2021-09-08",28000.0,28000.0,28000.0,28000.0,0],["2021-09-09",28000.0,28000.0,28000.0,28000.0,0],["2021-09-10",30900.0,31500.0,30900.0,31500.0,2600],["2021-09-13",31900.0,31900.0,31900.0,31900.0,200],["2021-09-14",31900.0,31900.0,31900.0,31900.0,0],["2021-09-15",32000.0,32000.0,32000.0,32000.0,400],["2021-09-16",32000.0,32000.0,32000.0,32000.0,0],["2021-09-17",32000.0,32000.0,32000.0,32000.0,200],["2021-09-20",35000.0,35000.0,34900.0,34900.0,1200],["2021-09-21",35000.0,35000.0,35000.0,35000.0,0],["2021-09-22",30000.0,30000.0,30000.0,30000.0,100],["2021-09-23",30000.0,30000.0,30000.0,30000.0,0],["2021-09-24",30000.0,30000.0,30000.0,30000.0,100],["2021-09-27",30000.0,30000.0,30000.0,30000.0,100],["2021-09-28",30000.0,30000.0,30000.0,30000.0,0],["2021-09-29",29000.0,29000.0,29000.0,29000.0,100],["2021-09-30",29000.0,29000.0,29000.0,29000.0,0],["2021-10-01",29000.0,29000.0,29000.0,29000.0,0],["2021-10-04",29000.0,29000.0,29000.0,29000.0,0],["2021-10-05",29000.0,29000.0,29000.0,29000.0,0],["2021-10-06",31000.0,31000.0,31000.0,31000.0,100],["2021-10-07",31000.0,31000.0,31000.0,31000.0,100],["2021-10-08",31000.0,31000.0,31000.0,31000.0,500],["2021-10-11",31000.0,32500.0,31000.0,32000.0,2300],["2021-10-12",32000.0,32000.0,32000.0,32000.0,800],["2021-10-13",32000.0,32000.0,32000.0,32000.0,100],["2021-10-14",32000.0,32000.0,32000.0,32000.0,0],["2021-10-15",32000.0,32000.0,32000.0,32000.0,0],["2021-10-18",32500.0,33000.0,32500.0,33000.0,400],["2021-10-19",32800.0,32800.0,32800.0,32800.0,0],["2021-10-20",32800.0,32800.0,32800.0,32800.0,0],["2021-10-21",32800.0,32800.0,32800.0,32800.0,0],["2021-10-22",32000.0,32000.0,32000.0,32000.0,500],["2021-10-25",32000.0,32000.0,32000.0,32000.0,3900],["2021-10-26",32000.0,32000.0,32000.0,32000.0,0],["2021-10-27",32000.0,32000.0,32000.0,32000.0,2100],["2021-10-28",32000.0,32500.0,32000.0,32500.0,700],["2021-10-29",32100.0,32100.0,32100.0,32100.0,0],["2021-11-01",33000.0,33500.0,33000.0,33500.0,1400],["2021-11-02",32500.0,32500.0,32500.0,32500.0,300],["2021-11-03",32500.0,32500.0,32500.0,32500.0,0],["2021-11-04",32500.0,32500.0,32500.0,32500.0,0],["2021-11-05",32500.0,32500.0,32500.0,32500.0,300],["2021-11-08",32000.0,32500.0,32000.0,32500.0,700],["2021-11-09",32200.0,32200.0,32200.0,32200.0,0],["2021-11-10",32200.0,32200.0,32200.0,32200.0,0],["2021-11-11",32200.0,32200.0,32200.0,32200.0,0],["2021-11-12",32200.0,32200.0,32200.0,32200.0,1600],["2021-11-15",32200.0,32200.0,32200.0,32200.0,0],["2021-11-16",32200.0,33000.0,32200.0,33000.0,1100],["2021-11-17",33500.0,34500.0,33500.0,34000.0,1600],["2021-11-18",34000.0,34000.0,34000.0,34000.0,0],["2021-11-19",34000.0,34000.0,34000.0,34000.0,0],["2021-11-22",34000.0,34000.0,34000.0,34000.0,0],["2021-11-23",34000.0,34000.0,34000.0,34000.0,0],["2021-11-24",33000.0,33000.0,33000.0,33000.0,100],["2021-11-25",33100.0,33100.0,33100.0,33100.0,400],["2021-11-26",33000.0,33000.0,32000.0,32000.0,900],["2021-11-29",32600.0,32600.0,32600.0,32600.0,0],["2021-11-30",31000.0,31000.0,31000.0,31000.0,200],["2021-12-01",26500.0,26800.0,26500.0,26700.0,1900],["2021-12-02",26600.0,26600.0,26600.0,26600.0,0],["2021-12-03",26600.0,26600.0,26600.0,26600.0,0],["2021-12-06",29400.0,29400.0,29400.0,29400.0,600],["2021-12-07",29300.0,29300.0,29300.0,29300.0,300],["2021-12-08",28000.0,28000.0,28000.0,28000.0,3700],["2021-12-09",28000.0,28000.0,28000.0,28000.0,0],["2021-12-10",28000.0,28000.0,28000.0,28000.0,0],["2021-12-13",28000.0,31000.0,28000.0,31000.0,1600],["2021-12-14",28400.0,28400.0,28400.0,28400.0,0],["2021-12-15",31000.0,31000.0,31000.0,31000.0,100],["2021-12-16",30000.0,30000.0,30000.0,30000.0,200],["2021-12-17",30000.0,30000.0,30000.0,30000.0,200],["2021-12-20",34300.0,34300.0,30000.0,30000.0,400],["2021-12-21",33000.0,33000.0,33000.0,33000.0,100],["2021-12-22",33000.0,33000.0,33000.0,33000.0,0],["2021-12-23",28400.0,28600.0,28400.0,28400.0,2100],["2021-12-24",28400.0,28400.0,28400.0,28400.0,100],["2021-12-27",30700.0,30700.0,30700.0,30700.0,400],["2021-12-28",28500.0,28500.0,28500.0,28500.0,200],["2021-12-29",28600.0,28600.0,28600.0,28600.0,1000],["2021-12-30",29300.0,29300.0,29300.0,29300.0,300],["2021-12-31",28700.0,29000.0,28700.0,29000.0,223900],["2022-01-04",28700.0,28700.0,28700.0,28700.0,0],["2022-01-05",28900.0,29000.0,28900.0,29000.0,2110],["2022-01-06",29000.0,29000.0,29000.0,29000.0,100],["2022-01-07",28400.0,28400.0,28400.0,28400.0,100],["2022-01-10",28400.0,28400.0,28400.0,28400.0,1000],["2022-01-11",28400.0,28400.0,28400.0,28400.0,0],["2022-01-12",29000.0,29000.0,29000.0,29000.0,300],["2022-01-13",29000.0,29000.0,29000.0,29000.0,0],["2022-01-14",28600.0,28600.0,28600.0,28600.0,100],["2022-01-17",28500.0,29000.0,28500.0,29000.0,2300],["2022-01-18",28700.0,28700.0,28700.0,28700.0,0],["2022-01-19",29000.0,29000.0,29000.0,29000.0,400],["2022-01-20",29000.0,29000.0,29000.0,29000.0,0],["2022-01-21",30000.0,30000.0,30000.0,30000.0,100],["2022-01-24",30000.0,30000.0,30000.0,30000.0,0],["2022-01-25",30000.0,30000.0,30000.0,30000.0,0],["2022-01-26",30000.0,30000.0,30000.0,30000.0,0],["2022-01-27",30000.0,30000.0,30000.0,30000.0,0],["2022-01-28",30100.0,30100.0,30100.0,30100.0,100],["2022-02-07",30100.0,30100.0,30100.0,30100.0,0],["2022-02-08",30100.0,30100.0,30100.0,30100.0,500],["2022-02-09",30100.0,30100.0,30100.0,30100.0,3200],["2022-02-10",30100.0,30100.0,30100.0,30100.0,0],["2022-02-11",30100.0,30100.0,30100.0,30100.0,0],["2022-02-14",30100.0,30100.0,30100.0,30100.0,0],["2022-02-15",31500.0,31500.0,31500.0,31500.0,800],["2022-02-16",31500.0,31500.0,31500.0,31500.0,0],["2022-02-17",31500.0,35000.0,31500.0,35000.0,300],["2022-02-18",35000.0,36500.0,35000.0,35000.0,8000],["2022-02-21",35200.0,35200.0,35200.0,35200.0,0],["2022-02-22",35200.0,35200.0,35200.0,35200.0,0],["2022-02-23",35200.0,35200.0,35200.0,35200.0,100],["2022-02-24",35200.0,35200.0,35200.0,35200.0,0],["2022-02-25",35200.0,35200.0,35200.0,35200.0,0],["2022-02-28",35200.0,35200.0,35200.0,35200.0,0],["2022-03-01",35200.0,35200.0,35200.0,35200.0,0],["2022-03-02",35200.0,35200.0,35200.0,35200.0,0],["2022-03-03",30000.0,35200.0,30000.0,31500.0,4600],["2022-03-04",30500.0,31500.0,30500.0,31500.0,1900],["2022-03-07",31400.0,31400.0,31400.0,31400.0,3300],["2022-03-08",31300.0,31300.0,31300.0,31300.0,100],["2022-03-09",31300.0,31300.0,31300.0,31300.0,0],["2022-03-10",31300.0,31300.0,31300.0,31300.0,0],["2022-03-11",31300.0,31300.0,31300.0,31300.0,0],["2022-03-14",31300.0,31300.0,31300.0,31300.0,0],["2022-03-15",31300.0,31300.0,31300.0,31300.0,100],["2022-03-16",31300.0,31300.0,31300.0,31300.0,0],["2022-03-17",31300.0,31300.0,31300.0,31300.0,0],["2022-03-18",31300.0,31300.0,31300.0,31300.0,0],["2022-03-21",31300.0,31300.0,31300.0,31300.0,0],["2022-03-22",31300.0,31300.0,31300.0,31300.0,0],["2022-03-23",30000.0,30000.0,30000.0,30000.0,5000],["2022-03-24",30000.0,30000.0,30000.0,30000.0,400],["2022-03-25",34300.0,34300.0,34000.0,34000.0,2000],["2022-03-28",34200.0,34200.0,34200.0,34200.0,0],["2022-03-29",34200.0,34200.0,34200.0,34200.0,500000],["2022-03-30",34200.0,34200.0,34200.0,34200.0,0],["2022-03-31",34200.0,34200.0,34200.0,34200.0,0],["2022-04-01",34200.0,34200.0,34100.0,34100.0,300],["2022-04-04",34000.0,34000.0,34000.0,34000.0,100],["2022-04-05",34000.0,34000.0,34000.0,34000.0,0],["2022-04-06",34000.0,34000.0,34000.0,34000.0,0],["2022-04-07",34000.0,34000.0,34000.0,34000.0,0],["2022-04-08",32000.0,32000.0,32000.0,32000.0,100],["2022-04-12",32000.0,32000.0,32000.0,32000.0,0],["2022-04-13",32000.0,32000.0,32000.0,32000.0,0],["2022-04-14",30000.0,30000.0,27200.0,27200.0,500],["2022-04-15",28900.0,28900.0,28900.0,28900.0,0],["2022-04-18",28900.0,28900.0,28900.0,28900.0,0],["2022-04-19",28900.0,28900.0,28900.0,28900.0,0],["2022-04-20",28900.0,28900.0,28900.0,28900.0,0],["2022-04-21",28900.0,28900.0,28900.0,28900.0,0],["2022-04-22",28900.0,28900.0,28900.0,28900.0,0],["2022-04-25",33100.0,33100.0,30100.0,30100.0,1100],["2022-04-26",30400.0,30400.0,30400.0,30400.0,0],["2022-04-27",30400.0,30400.0,30400.0,30400.0,0],["2022-04-28",30400.0,30400.0,30400.0,30400.0,0],["2022-04-29",30400.0,30400.0,30400.0,30400.0,0],["2022-05-04",30400.0,30400.0,30400.0,30400.0,0],["2022-05-05",30400.0,30400.0,30400.0,30400.0,0],["2022-05-06",30400.0,30400.0,30400.0,30400.0,0],["2022-05-09",30400.0,30400.0,30400.0,30400.0,0],["2022-05-10",30400.0,30400.0,30400.0,30400.0,0],["2022-05-11",30400.0,30400.0,30400.0,30400.0,0],["2022-05-12",30400.0,30400.0,30400.0,30400.0,0],["2022-05-13",30400.0,30400.0,30400.0,30400.0,100],["2022-05-16",30400.0,30400.0,30400.0,30400.0,0],["2022-05-17",30400.0,30400.0,30400.0,30400.0,0],["2022-05-18",30400.0,30400.0,30400.0,30400.0,0],["2022-05-19",30400.0,30400.0,30400.0,30400.0,0],["2022-05-20",30400.0,30400.0,30400.0,30400.0,0],["2022-05-23",30400.0,30400.0,30400.0,30400.0,0],["2022-05-24",30400.0,30400.0,30400.0,30400.0,0],["2022-05-25",30400.0,30400.0,30400.0,30400.0,0],["2022-05-26",30400.0,30400.0,30400.0,30400.0,0],["2022-05-27",30400.0,30400.0,30400.0,30400.0,0],["2022-05-30",30400.0,30400.0,30400.0,30400.0,0],["2022-05-31",30400.0,30400.0,30400.0,30400.0,0],["2022-06-01",30400.0,30400.0,30400.0,30400.0,0],["2022-06-02",30400.0,30400.0,30400.0,30400.0,0],["2022-06-03",30400.0,30400.0,30400.0,30400.0,0],["2022-06-06",30400.0,30400.0,30400.0,30400.0,100],["2022-06-07",30400.0,30400.0,30400.0,30400.0,0],["2022-06-08",25900.0,25900.0,25900.0,25900.0,100],["2022-06-09",29600.0,29600.0,29600.0,29600.0,100],["2022-06-10",29600.0,29600.0,29600.0,29600.0,0],["2022-06-13",29600.0,29600.0,29600.0,29600.0,0],["2022-06-14",29600.0,29600.0,29600.0,29600.0,0],["2022-06-15",29600.0,29600.0,29600.0,29600.0,1200],["2022-06-16",29600.0,29600.0,29600.0,29600.0,0],["2022-06-17",29600.0,29600.0,29600.0,29600.0,0],["2022-06-20",29600.0,29600.0,29600.0,29600.0,0],["2022-06-21",29600.0,29600.0,29600.0,29600.0,0],["2022-06-22",29600.0,29600.0,29600.0,29600.0,0],["2022-06-23",29600.0,29600.0,29600.0,29600.0,0],["2022-06-24",29000.0,29000.0,29000.0,29000.0,100],["2022-06-27",29000.0,29000.0,29000.0,29000.0,0],["2022-06-28",29000.0,29000.0,29000.0,29000.0,0],["2022-06-29",29000.0,29000.0,29000.0,29000.0,0],["2022-06-30",29000.0,29000.0,29000.0,29000.0,0],["2022-07-01",29000.0,29000.0,29000.0,29000.0,0],["2022-07-04",29000.0,29000.0,29000.0,29000.0,0],["2022-07-05",29000.0,29000.0,29000.0,29000.0,0],["2022-07-06",29000.0,29000.0,29000.0,29000.0,0],["2022-07-07",29000.0,29000.0,29000.0,29000.0,0],["2022-07-08",29000.0,29000.0,29000.0,29000.0,0],["2022-07-11",29000.0,29000.0,29000.0,29000.0,0],["2022-07-12",29000.0,29000.0,29000.0,29000.0,0],["2022-07-13",29000.0,29000.0,29000.0,29000.0,0],["2022-07-14",29000.0,29000.0,29000.0,29000.0,0],["2022-07-15",29000.0,29000.0,29000.0,29000.0,0],["2022-07-18",33000.0,33000.0,33000.0,33000.0,500],["2022-07-19",33000.0,33000.0,33000.0,33000.0,0],["2022-07-20",33000.0,33000.0,33000.0,33000.0,0],["2022-07-21",33000.0,33000.0,33000.0,33000.0,0],["2022-07-22",33000.0,33000.0,33000.0,33000.0,200],["2022-07-25",33000.0,33000.0,33000.0,33000.0,0],["2022-07-26",33000.0,33000.0,33000.0,33000.0,0],["2022-07-27",33000.0,33000.0,33000.0,33000.0,0],["2022-07-28",33000.0,33000.0,33000.0,33000.0,0],["2022-07-29",33000.0,33000.0,33000.0,33000.0,0],["2022-08-01",33000.0,33000.0,33000.0,33000.0,0],["2022-08-02",33000.0,33000.0,33000.0,33000.0,0],["2022-08-03",33000.0,33000.0,33000.0,33000.0,0],["2022-08-04",33000.0,33000.0,33000.0,33000.0,0],["2022-08-05",28100.0,28100.0,28100.0,28100.0,1400],["2022-08-08",28100.0,28100.0,28100.0,28100.0,0],["2022-08-09",32200.0,32200.0,32200.0,32200.0,700],["2022-08-10",32200.0,32200.0,32200.0,32200.0,100],["2022-08-11",36900.0,36900.0,27900.0,34800.0,500],["2022-08-12",38700.0,38700.0,38700.0,38700.0,100],["2022-08-15",32900.0,32900.0,32900.0,32900.0,2000],["2022-08-16",35900.0,35900.0,35900.0,35900.0,100],["2022-08-17",30600.0,30600.0,30600.0,30600.0,400],["2022-08-18",34900.0,34900.0,34900.0,34900.0,200],["2022-08-19",34900.0,34900.0,34900.0,34900.0,0],["2022-08-22",34900.0,34900.0,34900.0,34900.0,0],["2022-08-23",30000.0,30000.0,30000.0,30000.0,100],["2022-08-24",30000.0,30000.0,30000.0,30000.0,0],["2022-08-25",30000.0,30000.0,30000.0,30000.0,0],["2022-08-26",28000.0,28000.0,28000.0,28000.0,2000],["2022-08-29",28000.0,28000.0,28000.0,28000.0,0],["2022-08-30",32100.0,32100.0,32100.0,32100.0,100],["2022-08-31",34600.0,34600.0,34600.0,34600.0,100],["2022-09-05",29500.0,29600.0,29500.0,29600.0,1800],["2022-09-06",29500.0,29500.0,29500.0,29500.0,0],["2022-09-07",31900.0,31900.0,31900.0,31900.0,200],["2022-09-08",31900.0,31900.0,31900.0,31900.0,0],["2022-09-09",31900.0,31900.0,31900.0,31900.0,0],["2022-09-12",31900.0,31900.0,31900.0,31900.0,0],["2022-09-13",31900.0,31900.0,31900.0,31900.0,0],["2022-09-14",31900.0,31900.0,31000.0,31800.0,1700],["2022-09-15",31800.0,31800.0,31800.0,31800.0,0],["2022-09-16",31800.0,31800.0,31800.0,31800.0,0],["2022-09-19",31800.0,31800.0,31800.0,31800.0,0],["2022-09-20",31500.0,31500.0,31500.0,31500.0,200],["2022-09-21",31500.0,31500.0,31500.0,31500.0,0],["2022-09-22",31500.0,31500.0,31500.0,31500.0,100],["2022-09-23",31500.0,31500.0,31000.0,31100.0,600],["2022-09-26",31000.0,31000.0,31000.0,31000.0,500],["2022-09-27",31000.0,31000.0,31000.0,31000.0,0],["2022-09-28",31000.0,31000.0,31000.0,31000.0,0],["2022-09-29",31000.0,31000.0,31000.0,31000.0,0],["2022-09-30",31000.0,31000.0,31000.0,31000.0,0],["2022-10-03",31000.0,31000.0,31000.0,31000.0,0],["2022-10-04",31000.0,31000.0,31000.0,31000.0,0],["2022-10-05",31000.0,31000.0,31000.0,31000.0,100],["2022-10-06",31000.0,31000.0,31000.0,31000.0,100],["2022-10-07",31000.0,31000.0,31000.0,31000.0,1100],["2022-10-10",31000.0,31000.0,31000.0,31000.0,100],["2022-10-11",31000.0,31000.0,31000.0,31000.0,200],["2022-10-12",31000.0,31000.0,31000.0,31000.0,600],["2022-10-13",31000.0,31000.0,31000.0,31000.0,0],["2022-10-14",31000.0,31000.0,31000.0,31000.0,0],["2022-10-17",31000.0,31000.0,31000.0,31000.0,0],["2022-10-18",31000.0,31000.0,31000.0,31000.0,0],["2022-10-19",31000.0,31000.0,31000.0,31000.0,0],["2022-10-20",31000.0,31000.0,31000.0,31000.0,0],["2022-10-21",31000.0,31000.0,31000.0,31000.0,700],["2022-10-24",31000.0,31000.0,31000.0,31000.0,0],["2022-10-25",31000.0,31000.0,31000.0,31000.0,1000],["2022-10-26",31100.0,31100.0,31000.0,31000.0,3000],["2022-10-27",31100.0,31100.0,31100.0,31100.0,0],["2022-10-28",31100.0,31100.0,31100.0,31100.0,0],["2022-10-31",31100.0,31100.0,31100.0,31100.0,0],["2022-11-01",31000.0,31000.0,31000.0,31000.0,900],["2022-11-02",31000.0,31000.0,31000.0,31000.0,2000],["2022-11-03",31000.0,31000.0,31000.0,31000.0,0],["2022-11-04",31000.0,31000.0,31000.0,31000.0,0],["2022-11-07",31000.0,31000.0,31000.0,31000.0,0],["2022-11-08",31000.0,31000.0,31000.0,31000.0,0],["2022-11-09",31000.0,31000.0,30900.0,30900.0,4000],["2022-11-10",30000.0,30000.0,30000.0,30000.0,5000],["2022-11-11",30000.0,30000.0,30000.0,30000.0,0],["2022-11-14",29500.0,29500.0,29500.0,29500.0,1000],["2022-11-15",29500.0,29500.0,29500.0,29500.0,0],["2022-11-16",29500.0,29500.0,29500.0,29500.0,0],["2022-11-17",29500.0,29500.0,29500.0,29500.0,0],["2022-11-18",29500.0,29500.0,29500.0,29500.0,0],["2022-11-21",29500.0,29500.0,29500.0,29500.0,1000],["2022-11-22",29500.0,29500.0,29500.0,29500.0,0],["2022-11-23",29500.0,29500.0,29500.0,29500.0,0],["2022-11-24",29500.0,29500.0,29500.0,29500.0,0],["2022-11-25",29500.0,29500.0,29500.0,29500.0,0],["2022-11-28",29500.0,29500.0,29500.0,29500.0,0],["2022-11-29",29500.0,29500.0,29500.0,29500.0,0],["2022-11-30",29500.0,29500.0,29500.0,29500.0,0],["2022-12-01",29500.0,29500.0,29500.0,29500.0,1000],["2022-12-02",29500.0,29500.0,29500.0,29500.0,1000],["2022-12-05",29500.0,29500.0,29500.0,29500.0,0],["2022-12-06",29500.0,29500.0,29500.0,29500.0,0],["2022-12-07",29500.0,29500.0,29500.0,29500.0,0],["2022-12-08",29500.0,29500.0,29500.0,29500.0,0],["2022-12-09",29500.0,29500.0,29500.0,29500.0,0],["2022-12-12",29500.0,29500.0,29500.0,29500.0,0],["2022-12-13",29500.0,29500.0,29500.0,29500.0,0],["2022-12-14",29500.0,29500.0,29500.0,29500.0,0],["2022-12-15",29500.0,29500.0,29500.0,29500.0,0],["2022-12-16",30000.0,30000.0,30000.0,30000.0,100],["2022-12-19",30000.0,30000.0,30000.0,30000.0,0],["2022-12-20",30000.0,30000.0,30000.0,30000.0,0],["2022-12-21",30000.0,30000.0,30000.0,30000.0,0],["2022-12-22",30000.0,30000.0,30000.0,30000.0,0],["2022-12-23",30000.0,30000.0,30000.0,30000.0,0],["2022-12-26",30000.0,30000.0,30000.0,30000.0,0],["2022-12-27",34500.0,34500.0,34400.0,34400.0,400],["2022-12-28",36000.0,36000.0,36000.0,36000.0,200],["2022-12-29",36000.0,36000.0,36000.0,36000.0,0],["2022-12-30",37000.0,37000.0,37000.0,37000.0,500],["2023-01-03",37000.0,37000.0,37000.0,37000.0,0],["2023-01-04",37000.0,37000.0,37000.0,37000.0,0],["2023-01-05",37000.0,37000.0,37000.0,37000.0,0],["2023-01-06",37000.0,37000.0,37000.0,37000.0,0],["2023-01-09",37000.0,37000.0,37000.0,37000.0,0],["2023-01-10",37000.0,37000.0,37000.0,37000.0,0],["2023-01-11",37000.0,37000.0,37000.0,37000.0,0],["2023-01-12",37000.0,37000.0,37000.0,37000.0,0],["2023-01-13",37000.0,37000.0,37000.0,37000.0,0],["2023-01-16",37000.0,37000.0,37000.0,37000.0,0],["2023-01-17",37000.0,37000.0,37000.0,37000.0,0],["2023-01-18",37000.0,37000.0,37000.0,37000.0,0],["2023-01-19",37000.0,37000.0,37000.0,37000.0,0],["2023-01-27",37000.0,37000.0,37000.0,37000.0,0],["2023-01-30",37000.0,37000.0,37000.0,37000.0,0],["2023-01-31",37000.0,37000.0,37000.0,37000.0,0],["2023-02-01",37000.0,37000.0,37000.0,37000.0,0],["2023-02-02",37000.0,37000.0,37000.0,37000.0,0],["2023-02-03",37000.0,37000.0,37000.0,37000.0,0],["2023-02-06",37000.0,37000.0,37000.0,37000.0,0],["2023-02-07",37000.0,37000.0,37000.0,37000.0,0],["2023-02-08",37000.0,37000.0,37000.0,37000.0,0],["2023-02-09",37000.0,37000.0,37000.0,37000.0,0],["2023-02-10",37000.0,37000.0,37000.0,37000.0,0],["2023-02-13",37000.0,37000.0,37000.0,37000.0,0],["2023-02-14",37000.0,37000.0,37000.0,37000.0,0],["2023-02-15",34000.0,34000.0,34000.0,34000.0,800],["2023-02-16",34000.0,34000.0,34000.0,34000.0,0],["2023-02-17",34000.0,34000.0,34000.0,34000.0,0],["2023-02-20",34000.0,34000.0,34000.0,34000.0,0],["2023-02-21",34000.0,34000.0,34000.0,34000.0,0],["2023-02-22",34000.0,34000.0,34000.0,34000.0,0],["2023-02-23",33000.0,33000.0,33000.0,33000.0,400],["2023-02-24",33000.0,33000.0,33000.0,33000.0,0],["2023-02-27",33000.0,33000.0,33000.0,33000.0,0],["2023-02-28",33000.0,33000.0,33000.0,33000.0,100],["2023-03-01",33000.0,33000.0,33000.0,33000.0,0],["2023-03-02",33000.0,33000.0,33000.0,33000.0,0],["2023-03-03",33000.0,33000.0,33000.0,33000.0,0],["2023-03-06",33000.0,33000.0,33000.0,33000.0,0],["2023-03-07",33000.0,33000.0,33000.0,33000.0,0],["2023-03-08",33000.0,33000.0,33000.0,33000.0,0],["2023-03-09",32000.0,32000.0,32000.0,32000.0,100],["2023-03-10",32000.0,32000.0,32000.0,32000.0,0],["2023-03-13",32000.0,32000.0,32000.0,32000.0,0],["2023-03-14",32000.0,32000.0,32000.0,32000.0,0],["2023-03-15",32000.0,32000.0,32000.0,32000.0,0],["2023-03-16",32000.0,32000.0,32000.0,32000.0,0],["2023-03-17",32000.0,32000.0,32000.0,32000.0,0],["2023-03-20",32000.0,32000.0,32000.0,32000.0,0],["2023-03-21",32000.0,32000.0,32000.0,32000.0,0],["2023-03-22",32000.0,32000.0,32000.0,32000.0,0],["2023-03-23",32000.0,32000.0,32000.0,32000.0,0],["2023-03-24",32000.0,32000.0,32000.0,32000.0,0],["2023-03-27",32000.0,32000.0,32000.0,32000.0,0],["2023-03-28",32000.0,32000.0,32000.0,32000.0,0],["2023-03-29",32000.0,32000.0,32000.0,32000.0,0],["2023-03-30",32000.0,32000.0,32000.0,32000.0,0],["2023-03-31",32000.0,32000.0,32000.0,32000.0,0],["2023-04-03",32000.0,32000.0,32000.0,32000.0,0],["2023-04-04",32000.0,32000.0,32000.0,32000.0,0],["2023-04-05",32000.0,32000.0,32000.0,32000.0,0],["2023-04-06",32000.0,32000.0,32000.0,32000.0,0],["2023-04-07",32000.0,32000.0,32000.0,32000.0,0],["2023-04-10",32000.0,32000.0,32000.0,32000.0,0],["2023-04-11",32000.0,32000.0,32000.0,32000.0,0],["2023-04-12",32000.0,32000.0,32000.0,32000.0,0],["2023-04-13",32000.0,32000.0,32000.0,32000.0,0],["2023-04-14",32000.0,32000.0,32000.0,32000.0,0],["2023-04-17",32000.0,32000.0,32000.0,32000.0,0],["2023-04-18",32000.0,32000.0,32000.0,32000.0,0],["2023-04-19",32000.0,32000.0,32000.0,32000.0,0],["2023-04-20",32000.0,32000.0,32000.0,32000.0,0],["2023-04-21",32000.0,32000.0,32000.0,32000.0,0],["2023-04-24",32000.0,32000.0,32000.0,32000.0,0],["2023-04-25",32000.0,32000.0,32000.0,32000.0,0],["2023-04-26",32000.0,32000.0,32000.0,32000.0,0],["2023-04-27",32000.0,32000.0,32000.0,32000.0,0],["2023-04-28",32000.0,32000.0,32000.0,32000.0,0],["2023-05-04",32000.0,32000.0,32000.0,32000.0,0],["2023-05-05",32000.0,32000.0,32000.0,32000.0,0],["2023-05-08",32000.0,32000.0,32000.0,32000.0,0],["2023-05-09",32000.0,32000.0,32000.0,32000.0,0],["2023-05-10",32000.0,32000.0,32000.0,32000.0,0],["2023-05-11",32000.0,32000.0,32000.0,32000.0,0],["2023-05-12",32000.0,32000.0,32000.0,32000.0,0],["2023-05-15",32000.0,32000.0,32000.0,32000.0,0],["2023-05-16",32000.0,32000.0,32000.0,32000.0,0],["2023-05-17",32000.0,32000.0,32000.0,32000.0,0],["2023-05-18",32000.0,32000.0,32000.0,32000.0,0],["2023-05-19",31000.0,31000.0,31000.0,31000.0,300],["2023-05-22",31000.0,31000.0,31000.0,31000.0,0],["2023-05-23",31000.0,31000.0,31000.0,31000.0,0],["2023-05-24",31000.0,31000.0,31000.0,31000.0,0],["2023-05-25",31000.0,31000.0,31000.0,31000.0,0],["2023-05-26",31000.0,31000.0,31000.0,31000.0,0],["2023-05-29",31000.0,31000.0,31000.0,31000.0,0],["2023-05-30",31000.0,31000.0,31000.0,31000.0,0],["2023-05-31",31000.0,31000.0,31000.0,31000.0,0],["2023-06-01",31000.0,31000.0,31000.0,31000.0,0],["2023-06-02",31000.0,31000.0,31000.0,31000.0,0],["2023-06-05",31000.0,31000.0,31000.0,31000.0,0],["2023-06-06",31000.0,31000.0,31000.0,31000.0,0],["2023-06-07",31000.0,31000.0,31000.0,31000.0,0],["2023-06-08",31000.0,31000.0,31000.0,31000.0,0],["2023-06-09",31000.0,31000.0,31000.0,31000.0,0],["2023-06-12",31000.0,31000.0,31000.0,31000.0,0],["2023-06-13",31000.0,31000.0,31000.0,31000.0,0],["2023-06-14",31000.0,31000.0,31000.0,31000.0,0],["2023-06-15",31000.0,31000.0,31000.0,31000.0,0],["2023-06-16",31000.0,31000.0,31000.0,31000.0,0],["2023-06-19",31000.0,31000.0,31000.0,31000.0,0],["2023-06-20",31000.0,31000.0,31000.0,31000.0,0],["2023-06-21",30000.0,30000.0,30000.0,30000.0,2000],["2023-06-22",30000.0,30000.0,30000.0,30000.0,0],["2023-06-23",30000.0,30000.0,30000.0,30000.0,0],["2023-06-26",30000.0,30000.0,30000.0,30000.0,0],["2023-06-27",34500.0,34500.0,25500.0,34500.0,1800],["2023-06-28",36900.0,36900.0,36900.0,36900.0,100],["2023-06-29",36900.0,36900.0,36900.0,36900.0,0],["2023-06-30",36900.0,36900.0,36900.0,36900.0,0],["2023-07-03",36900.0,36900.0,36900.0,36900.0,0],["2023-07-04",31400.0,31400.0,31400.0,31400.0,200],["2023-07-05",31400.0,31400.0,31400.0,31400.0,0],["2023-07-06",31400.0,31400.0,31400.0,31400.0,0],["2023-07-07",31400.0,31400.0,31400.0,31400.0,0],["2023-07-10",31400.0,31400.0,31400.0,31400.0,0],["2023-07-11",31400.0,31400.0,31400.0,31400.0,0],["2023-07-12",31400.0,31400.0,31400.0,31400.0,0],["2023-07-13",31400.0,31400.0,31400.0,31400.0,0],["2023-07-14",31400.0,31400.0,31400.0,31400.0,0],["2023-07-17",31400.0,31400.0,31400.0,31400.0,0],["2023-07-18",30000.0,30000.0,30000.0,30000.0,1000],["2023-07-19",30000.0,30000.0,30000.0,30000.0,0],["2023-07-20",30000.0,30000.0,30000.0,30000.0,0],["2023-07-21",30000.0,30000.0,30000.0,30000.0,0],["2023-07-24",30000.0,30000.0,30000.0,30000.0,0],["2023-07-25",30000.0,30000.0,30000.0,30000.0,0],["2023-07-26",30000.0,30000.0,30000.0,30000.0,0],["2023-07-27",30000.0,30000.0,30000.0,30000.0,0],["2023-07-28",30000.0,30000.0,30000.0,30000.0,0],["2023-07-31",30000.0,30000.0,30000.0,30000.0,0],["2023-08-01",30000.0,30000.0,30000.0,30000.0,0],["2023-08-02",30000.0,30000.0,30000.0,30000.0,500],["2023-08-03",30000.0,30000.0,30000.0,30000.0,0],["2023-08-04",30000.0,30000.0,30000.0,30000.0,0],["2023-08-07",30000.0,30000.0,30000.0,30000.0,0],["2023-08-08",30000.0,30000.0,30000.0,30000.0,0],["2023-08-09",30000.0,30000.0,30000.0,30000.0,0],["2023-08-10",30000.0,30000.0,30000.0,30000.0,300],["2023-08-11",30000.0,30000.0,30000.0,30000.0,100],["2023-08-14",30100.0,30100.0,30100.0,30100.0,100],["2023-08-15",30100.0,30100.0,30100.0,30100.0,0],["2023-08-16",30100.0,30100.0,30100.0,30100.0,0],["2023-08-17",31000.0,31000.0,30000.0,30000.0,300],["2023-08-18",30000.0,30000.0,30000.0,30000.0,100],["2023-08-21",30000.0,30000.0,30000.0,30000.0,500],["2023-08-22",30000.0,30000.0,30000.0,30000.0,0],["2023-08-23",30000.0,30000.0,30000.0,30000.0,0],["2023-08-24",26100.0,26100.0,26100.0,26100.0,100],["2023-08-25",26100.0,26100.0,26100.0,26100.0,0],["2023-08-28",26100.0,26100.0,26100.0,26100.0,0],["2023-08-29",26100.0,26100.0,26100.0,26100.0,0],["2023-08-30",26100.0,26100.0,26100.0,26100.0,0],["2023-08-31",26100.0,26100.0,26100.0,26100.0,0],["2023-09-05",26100.0,26100.0,26100.0,26100.0,0],["2023-09-06",26100.0,26100.0,26100.0,26100.0,0],["2023-09-07",26200.0,26200.0,26200.0,26200.0,100],["2023-09-08",26200.0,26200.0,26200.0,26200.0,0],["2023-09-11",22300.0,22300.0,22300.0,22300.0,100],["2023-09-12",25600.0,25600.0,25600.0,25600.0,100],["2023-09-13",25600.0,25600.0,25600.0,25600.0,0],["2023-09-14",25600.0,25600.0,25600.0,25600.0,0],["2023-09-15",25600.0,25600.0,25600.0,25600.0,0],["2023-09-18",25600.0,25600.0,25600.0,25600.0,0],["2023-09-19",21800.0,25600.0,21800.0,25600.0,400],["2023-09-20",26700.0,26700.0,26700.0,26700.0,100],["2023-09-21",22700.0,28800.0,22700.0,28800.0,300],["2023-09-22",21600.0,21600.0,21600.0,21600.0,100],["2023-09-25",24800.0,24800.0,24800.0,24800.0,100],["2023-09-26",28500.0,28500.0,28500.0,28500.0,100],["2023-09-27",31700.0,31700.0,31700.0,31700.0,100],["2023-09-28",36400.0,36400.0,36400.0,36400.0,100],["2023-09-29",36400.0,36400.0,36400.0,36400.0,0],["2023-10-02",31000.0,31000.0,31000.0,31000.0,300],["2023-10-03",31000.0,31000.0,31000.0,31000.0,0],["2023-10-04",35600.0,35600.0,35600.0,35600.0,100],["2023-10-05",35600.0,35600.0,35600.0,35600.0,0],["2023-10-06",35600.0,35600.0,35600.0,35600.0,0],["2023-10-09",35600.0,35600.0,35600.0,35600.0,0],["2023-10-10",30300.0,30300.0,30300.0,30300.0,300],["2023-10-11",30300.0,30300.0,30300.0,30300.0,0],["2023-10-12",30300.0,30300.0,30300.0,30300.0,0],["2023-10-13",25900.0,25900.0,25900.0,25900.0,100],["2023-10-16",25900.0,25900.0,25900.0,25900.0,0],["2023-10-17",25900.0,25900.0,25900.0,25900.0,0],["2023-10-18",22100.0,22100.0,22100.0,22100.0,100],["2023-10-19",25400.0,25400.0,25400.0,25400.0,200],["2023-10-20",25500.0,25500.0,25400.0,25400.0,700],["2023-10-23",25500.0,25500.0,25500.0,25500.0,0],["2023-10-24",29300.0,29300.0,29300.0,29300.0,100],["2023-10-25",29300.0,29300.0,29300.0,29300.0,100],["2023-10-26",26500.0,26500.0,26500.0,26500.0,1000],["2023-10-27",26500.0,26500.0,26500.0,26500.0,0],["2023-10-30",26500.0,26500.0,26500.0,26500.0,0],["2023-10-31",26500.0,26500.0,26500.0,26500.0,0],["2023-11-01",26500.0,26500.0,26500.0,26500.0,0],["2023-11-02",26500.0,26500.0,26500.0,26500.0,0],["2023-11-03",29900.0,29900.0,29900.0,29900.0,100],["2023-11-06",29900.0,29900.0,29900.0,29900.0,0],["2023-11-07",26300.0,26300.0,26300.0,26300.0,100],["2023-11-08",22800.0,22800.0,22400.0,22500.0,8000],["2023-11-09",25800.0,25800.0,22400.0,24500.0,1300],["2023-11-10",23700.0,23700.0,23700.0,23700.0,100],["2023-11-13",26700.0,26700.0,26700.0,26700.0,100],["2023-11-14",26700.0,26700.0,26700.0,26700.0,0],["2023-11-15",29900.0,29900.0,26000.0,26000.0,200],["2023-11-16",26000.0,26000.0,23800.0,23800.0,5600],["2023-11-17",23800.0,23800.0,20300.0,20300.0,33500],["2023-11-20",23500.0,23500.0,23000.0,23000.0,600],["2023-11-21",25400.0,25400.0,21900.0,21900.0,400],["2023-11-22",21900.0,21900.0,20500.0,20500.0,9300],["2023-11-23",21500.0,21500.0,20500.0,20500.0,4900],["2023-11-24",21000.0,21500.0,21000.0,21400.0,1900],["2023-11-27",21000.0,21000.0,20000.0,20000.0,2100],["2023-11-28",20900.0,20900.0,20000.0,20000.0,5100],["2023-11-29",21800.0,21800.0,20000.0,20000.0,200],["2023-11-30",20000.0,20000.0,20000.0,20000.0,100],["2023-12-01",20000.0,20000.0,20000.0,20000.0,1600],["2023-12-04",20000.0,20000.0,20000.0,20000.0,1000],["2023-12-05",22300.0,22300.0,21200.0,22000.0,700],["2023-12-06",21900.0,21900.0,21900.0,21900.0,0],["2023-12-07",20000.0,20000.0,19500.0,19600.0,2300],["2023-12-08",21300.0,21300.0,19100.0,19100.0,3200],["2023-12-11",20700.0,20700.0,20600.0,20600.0,1000],["2023-12-12",20600.0,20600.0,20600.0,20600.0,1000],["2023-12-13",19300.0,19300.0,19200.0,19200.0,1300],["2023-12-14",19300.0,19300.0,19200.0,19200.0,600],["2023-12-15",20600.0,22000.0,20200.0,20200.0,5700],["2023-12-18",22800.0,22800.0,19800.0,21600.0,300],["2023-12-19",20500.0,20500.0,19600.0,19600.0,1500],["2023-12-20",19600.0,19600.0,19600.0,19600.0,600],["2023-12-21",21400.0,21400.0,21400.0,21400.0,100],["2023-12-22",21000.0,21000.0,20000.0,21000.0,11700],["2023-12-25",20700.0,23900.0,20700.0,23500.0,10800],["2023-12-26",22100.0,25400.0,22100.0,25400.0,11900],["2023-12-27",25200.0,26500.0,22100.0,26500.0,5400],["2023-12-28",26200.0,29900.0,23000.0,29900.0,7000],["2023-12-29",28400.0,29900.0,28400.0,29900.0,1000],["2024-01-02",28900.0,28900.0,28900.0,28900.0,100],["2024-01-03",28500.0,28500.0,28500.0,28500.0,100],["2024-01-04",28600.0,28600.0,28600.0,28600.0,1500],["2024-01-05",28000.0,28000.0,28000.0,28000.0,7600],["2024-01-08",27900.0,27900.0,27900.0,27900.0,2000],["2024-01-09",27900.0,27900.0,27900.0,27900.0,0],["2024-01-10",27900.0,27900.0,27900.0,27900.0,0],["2024-01-11",24500.0,27900.0,24500.0,27900.0,2100],["2024-01-12",27700.0,27700.0,27700.0,27700.0,500],["2024-01-15",27700.0,27700.0,27700.0,27700.0,0],["2024-01-16",27700.0,27700.0,27700.0,27700.0,0],["2024-01-17",27700.0,27700.0,27700.0,27700.0,0],["2024-01-18",27700.0,27700.0,27700.0,27700.0,0],["2024-01-19",24500.0,24500.0,24500.0,24500.0,1600],["2024-01-22",24500.0,24500.0,24500.0,24500.0,1200],["2024-01-23",22100.0,22100.0,22000.0,22100.0,4500],["2024-01-24",22000.0,22000.0,22000.0,22000.0,0],["2024-01-25",20200.0,20400.0,20200.0,20200.0,9000],["2024-01-26",22000.0,22000.0,20200.0,20200.0,20400],["2024-01-29",20300.0,20300.0,20300.0,20300.0,9200],["2024-01-30",20300.0,21000.0,20300.0,21000.0,6900],["2024-01-31",20400.0,20400.0,20400.0,20400.0,3200],["2024-02-01",21000.0,21800.0,21000.0,21100.0,6700],["2024-02-02",21000.0,21000.0,21000.0,21000.0,900],["2024-02-05",21900.0,21900.0,21900.0,21900.0,100],["2024-02-06",21800.0,21800.0,21800.0,21800.0,7000],["2024-02-07",21100.0,21100.0,21100.0,21100.0,100],["2024-02-15",21100.0,21100.0,21100.0,21100.0,0],["2024-02-16",21100.0,21100.0,21100.0,21100.0,0],["2024-02-19",21100.0,21100.0,21100.0,21100.0,0],["2024-02-20",21200.0,22600.0,21200.0,22600.0,400],["2024-02-21",22200.0,22500.0,22200.0,22500.0,7400],["2024-02-22",22500.0,22500.0,22500.0,22500.0,100],["2024-02-23",22500.0,22500.0,22500.0,22500.0,0],["2024-02-26",20600.0,22000.0,20600.0,22000.0,200],["2024-02-27",24400.0,24400.0,23500.0,23500.0,600],["2024-02-28",23600.0,23600.0,23500.0,23600.0,600],["2024-02-29",23600.0,23600.0,23600.0,23600.0,0],["2024-03-01",23500.0,23500.0,23500.0,23500.0,200],["2024-03-04",23500.0,23500.0,23500.0,23500.0,300],["2024-03-05",23500.0,23500.0,23500.0,23500.0,0],["2024-03-06",23500.0,24100.0,23500.0,24100.0,1900],["2024-03-07",23800.0,23800.0,23700.0,23700.0,3200],["2024-03-08",23700.0,23700.0,23700.0,23700.0,0],["2024-03-11",23700.0,23700.0,23700.0,23700.0,100],["2024-03-12",23700.0,23700.0,23700.0,23700.0,0],["2024-03-13",23700.0,23700.0,23700.0,23700.0,600],["2024-03-14",23700.0,23700.0,23700.0,23700.0,600],["2024-03-15",24000.0,24000.0,24000.0,24000.0,1000],["2024-03-18",23700.0,23700.0,22200.0,22200.0,3100],["2024-03-19",23500.0,23500.0,23000.0,23000.0,15200],["2024-03-20",23600.0,23700.0,23600.0,23700.0,300],["2024-03-21",24400.0,24400.0,24300.0,24400.0,400],["2024-03-22",24500.0,24500.0,24000.0,24000.0,200],["2024-03-25",24300.0,24300.0,24300.0,24300.0,400],["2024-03-26",24000.0,24000.0,23800.0,23800.0,1200],["2024-03-27",23800.0,23800.0,23800.0,23800.0,200],["2024-03-28",23800.0,23800.0,23800.0,23800.0,0],["2024-03-29",23800.0,23800.0,23800.0,23800.0,0],["2024-04-01",23800.0,24300.0,23800.0,24300.0,200],["2024-04-02",24100.0,24100.0,24100.0,24100.0,0],["2024-04-03",23700.0,24100.0,23700.0,24100.0,200],["2024-04-04",23900.0,23900.0,23900.0,23900.0,0],["2024-04-05",23900.0,23900.0,23900.0,23900.0,0],["2024-04-08",23900.0,23900.0,23900.0,23900.0,0],["2024-04-09",23900.0,23900.0,23900.0,23900.0,0],["2024-04-10",23900.0,23900.0,23900.0,23900.0,0],["2024-04-11",23900.0,24000.0,23900.0,24000.0,400],["2024-04-12",23900.0,23900.0,23900.0,23900.0,0],["2024-04-15",23900.0,23900.0,23900.0,23900.0,0],["2024-04-16",24000.0,24000.0,24000.0,24000.0,100],["2024-04-17",24000.0,24000.0,24000.0,24000.0,0],["2024-04-19",24000.0,24000.0,24000.0,24000.0,0],["2024-04-22",24000.0,24000.0,24000.0,24000.0,0],["2024-04-23",24000.0,24000.0,24000.0,24000.0,0],["2024-04-24",24000.0,24000.0,24000.0,24000.0,0],["2024-04-25",24000.0,24000.0,24000.0,24000.0,0],["2024-04-26",24000.0,24000.0,24000.0,24000.0,0],["2024-05-02",24000.0,24000.0,24000.0,24000.0,0],["2024-05-03",24000.0,24500.0,22600.0,22600.0,700],["2024-05-06",24500.0,24500.0,24500.0,24500.0,100],["2024-05-07",24500.0,24500.0,24500.0,24500.0,100],["2024-05-08",24500.0,24500.0,24500.0,24500.0,0],["2024-05-09",24400.0,24400.0,24400.0,24400.0,400],["2024-05-10",23100.0,23100.0,23100.0,23100.0,100],["2024-05-13",24500.0,24500.0,24500.0,24500.0,200],["2024-05-14",24500.0,24500.0,24500.0,24500.0,0],["2024-05-15",22900.0,22900.0,22900.0,22900.0,200],["2024-05-16",22900.0,22900.0,22900.0,22900.0,0],["2024-05-17",22900.0,22900.0,22900.0,22900.0,0],["2024-05-20",22900.0,22900.0,22900.0,22900.0,0],["2024-05-21",22900.0,22900.0,22900.0,22900.0,0],["2024-05-22",19600.0,19600.0,19600.0,19600.0,100],["2024-05-23",19600.0,19600.0,19600.0,19600.0,0],["2024-05-24",22500.0,22500.0,22500.0,22500.0,100],["2024-05-27",22600.0,22600.0,22500.0,22500.0,400],["2024-05-28",24400.0,24400.0,24400.0,24400.0,100],["2024-05-29",24400.0,24400.0,24400.0,24400.0,0],["2024-05-30",24300.0,24300.0,24300.0,24300.0,100],["2024-05-31",24300.0,24300.0,21600.0,24300.0,300],["2024-06-03",23800.0,23800.0,23400.0,23400.0,2100],["2024-06-04",23800.0,23800.0,23700.0,23700.0,3400],["2024-06-05",24500.0,24500.0,24500.0,24500.0,1200],["2024-06-06",24500.0,24500.0,24500.0,24500.0,0],["2024-06-07",24500.0,25500.0,24500.0,25500.0,3800],["2024-06-10",26000.0,26000.0,26000.0,26000.0,100],["2024-06-11",25000.0,25000.0,25000.0,25000.0,1000],["2024-06-12",25000.0,25000.0,25000.0,25000.0,0],["2024-06-13",25000.0,25000.0,25000.0,25000.0,0],["2024-06-14",26000.0,26500.0,26000.0,26500.0,2100],["2024-06-17",26900.0,26900.0,26900.0,26900.0,900],["2024-06-18",26900.0,26900.0,25000.0,25000.0,5000],["2024-06-19",26200.0,26300.0,25600.0,25600.0,700],["2024-06-20",26000.0,26000.0,25600.0,25600.0,700],["2024-06-21",25900.0,28000.0,25600.0,27800.0,4600],["2024-06-24",26500.0,26800.0,26500.0,26800.0,400],["2024-06-25",26900.0,28000.0,26800.0,26900.0,2500],["2024-06-26",26900.0,26900.0,26900.0,26900.0,100],["2024-06-27",27000.0,27000.0,24800.0,25000.0,5600],["2024-06-28",25500.0,25500.0,25500.0,25500.0,100],["2024-07-01",25500.0,25500.0,25500.0,25500.0,0],["2024-07-02",25500.0,25500.0,25500.0,25500.0,0],["2024-07-03",25500.0,25500.0,25500.0,25500.0,0],["2024-07-04",24400.0,24400.0,24100.0,24100.0,1600],["2024-07-05",24200.0,24200.0,24100.0,24100.0,1000],["2024-07-08",25000.0,25000.0,25000.0,25000.0,600],["2024-07-09",25000.0,25000.0,24200.0,24200.0,700],["2024-07-10",24500.0,24500.0,24500.0,24500.0,300],["2024-07-11",24500.0,24700.0,24500.0,24700.0,400],["2024-07-12",24700.0,25000.0,24700.0,25000.0,5900],["2024-07-15",25000.0,25000.0,24500.0,24500.0,5400],["2024-07-16",24700.0,24700.0,24000.0,24000.0,2400],["2024-07-17",24000.0,24000.0,24000.0,24000.0,700],["2024-07-18",24000.0,24000.0,24000.0,24000.0,900376],["2024-07-19",24500.0,24500.0,24000.0,24000.0,200],["2024-07-22",24000.0,24000.0,23800.0,23800.0,5500],["2024-07-23",24000.0,24000.0,24000.0,24000.0,0],["2024-07-24",24000.0,26200.0,24000.0,26000.0,11300],["2024-07-25",25800.0,25900.0,25700.0,25900.0,1600],["2024-07-26",26000.0,27000.0,26000.0,27000.0,19800],["2024-07-29",27000.0,27000.0,26000.0,26000.0,5500],["2024-07-30",27000.0,27500.0,27000.0,27200.0,3800],["2024-07-31",27200.0,27200.0,25200.0,26100.0,5800],["2024-08-01",27000.0,27000.0,27000.0,27000.0,5000],["2024-08-02",25500.0,25500.0,25500.0,25500.0,200],["2024-08-05",25500.0,25500.0,25000.0,25000.0,500],["2024-08-06",25400.0,25400.0,25400.0,25400.0,0],["2024-08-07",27000.0,27000.0,26700.0,26700.0,500],["2024-08-08",26900.0,26900.0,26900.0,26900.0,300],["2024-08-09",26900.0,26900.0,26900.0,26900.0,0],["2024-08-12",26900.0,26900.0,26900.0,26900.0,0],["2024-08-13",27000.0,27000.0,27000.0,27000.0,1100],["2024-08-14",26000.0,26000.0,24000.0,24200.0,2900],["2024-08-15",24700.0,24700.0,24700.0,24700.0,0],["2024-08-16",26900.0,26900.0,26900.0,26900.0,100],["2024-08-19",25500.0,26900.0,25400.0,26900.0,1900],["2024-08-20",26700.0,26700.0,26700.0,26700.0,1100],["2024-08-21",26700.0,26700.0,26700.0,26700.0,500],["2024-08-22",26700.0,27100.0,26700.0,27100.0,4100],["2024-08-23",26900.0,26900.0,26900.0,26900.0,0],["2024-08-26",26900.0,26900.0,26900.0,26900.0,0],["2024-08-27",27300.0,27500.0,27300.0,27500.0,200],["2024-08-28",31400.0,31400.0,31400.0,31400.0,100],["2024-08-29",26800.0,31300.0,26800.0,31300.0,6100],["2024-08-30",31300.0,31300.0,31300.0,31300.0,100],["2024-09-04",31300.0,31300.0,31300.0,31300.0,0],["2024-09-05",35900.0,35900.0,35900.0,35900.0,100],["2024-09-06",35900.0,35900.0,35900.0,35900.0,0],["2024-09-09",35900.0,35900.0,35900.0,35900.0,0],["2024-09-10",41200.0,41200.0,40000.0,40000.0,200],["2024-09-11",40600.0,40600.0,40600.0,40600.0,0],["2024-09-12",40600.0,40600.0,40600.0,40600.0,0],["2024-09-13",40600.0,40600.0,40600.0,40600.0,0],["2024-09-16",40600.0,40600.0,40600.0,40600.0,0],["2024-09-17",34600.0,34600.0,34600.0,34600.0,100],["2024-09-18",29500.0,29500.0,29500.0,29500.0,900],["2024-09-19",29500.0,29500.0,29500.0,29500.0,300],["2024-09-20",29500.0,29500.0,29500.0,29500.0,0],["2024-09-23",33900.0,33900.0,30000.0,30000.0,700],["2024-09-24",27700.0,27700.0,27100.0,27300.0,2200],["2024-09-25",31300.0,31300.0,27000.0,27000.0,2100],["2024-09-26",26900.0,27300.0,26400.0,27000.0,5300],["2024-09-27",30500.0,30500.0,30500.0,30500.0,100],["2024-09-30",26200.0,26200.0,26200.0,26200.0,1000],["2024-10-01",26200.0,26200.0,26200.0,26200.0,0],["2024-10-02",28500.0,28500.0,28500.0,28500.0,100],["2024-10-03",28000.0,28000.0,28000.0,28000.0,100],["2024-10-04",28000.0,28000.0,28000.0,28000.0,0],["2024-10-07",28000.0,28000.0,28000.0,28000.0,0],["2024-10-08",27800.0,27800.0,27800.0,27800.0,100],["2024-10-09",27700.0,27700.0,27500.0,27500.0,200],["2024-10-10",27500.0,27500.0,27400.0,27400.0,300],["2024-10-11",27500.0,27500.0,27500.0,27500.0,0],["2024-10-14",27500.0,27500.0,27500.0,27500.0,0],["2024-10-15",27200.0,27200.0,26800.0,26800.0,500],["2024-10-16",27000.0,27000.0,27000.0,27000.0,0],["2024-10-17",27000.0,27000.0,27000.0,27000.0,0],["2024-10-18",27000.0,27000.0,27000.0,27000.0,0],["2024-10-21",26900.0,26900.0,26800.0,26800.0,3000],["2024-10-22",26700.0,26700.0,26700.0,26700.0,100],["2024-10-23",26700.0,26700.0,26000.0,26000.0,2200],["2024-10-24",26100.0,26100.0,26000.0,26000.0,400],["2024-10-25",26000.0,26000.0,26000.0,26000.0,1900],["2024-10-28",26000.0,26000.0,25900.0,25900.0,1000],["2024-10-29",25800.0,25800.0,25400.0,25400.0,800],["2024-10-30",25600.0,25600.0,25600.0,25600.0,0],["2024-10-31",26800.0,26800.0,25300.0,25300.0,500],["2024-11-01",25500.0,25500.0,25500.0,25500.0,700],["2024-11-04",26600.0,26600.0,26500.0,26500.0,200],["2024-11-05",26600.0,26600.0,26600.0,26600.0,0],["2024-11-06",26600.0,26600.0,26600.0,26600.0,0],["2024-11-07",26800.0,26800.0,26800.0,26800.0,100],["2024-11-08",26800.0,26800.0,26800.0,26800.0,200],["2024-11-11",26800.0,26800.0,25700.0,25700.0,200],["2024-11-12",26000.0,26000.0,26000.0,26000.0,1000],["2024-11-13",26000.0,26000.0,26000.0,26000.0,700],["2024-11-14",26800.0,26800.0,26000.0,26000.0,2200],["2024-11-15",25900.0,25900.0,25800.0,25800.0,1600],["2024-11-18",25900.0,25900.0,25900.0,25900.0,0],["2024-11-19",26000.0,26000.0,25900.0,25900.0,600],["2024-11-20",25700.0,26000.0,25300.0,26000.0,3300],["2024-11-21",26400.0,26600.0,26000.0,26000.0,2600],["2024-11-22",26800.0,26800.0,26800.0,26800.0,100],["2024-11-25",25400.0,27000.0,25400.0,27000.0,300],["2024-11-26",26500.0,26500.0,26500.0,26500.0,0],["2024-11-27",26500.0,26500.0,26500.0,26500.0,1000],["2024-11-28",26600.0,27000.0,26600.0,27000.0,200],["2024-11-29",26800.0,26800.0,26800.0,26800.0,0],["2024-12-02",29400.0,29400.0,29400.0,29400.0,100],["2024-12-03",29400.0,29400.0,29400.0,29400.0,0],["2024-12-04",29400.0,29400.0,29400.0,29400.0,0],["2024-12-05",29400.0,31500.0,26000.0,27500.0,2700],["2024-12-06",28500.0,28500.0,28500.0,28500.0,300],["2024-12-09",28500.0,28500.0,28500.0,28500.0,0],["2024-12-10",28000.0,28300.0,27900.0,27900.0,1600],["2024-12-11",27300.0,28000.0,27000.0,28000.0,1000],["2024-12-12",31700.0,31700.0,31700.0,31700.0,100],["2024-12-13",30000.0,30000.0,30000.0,30000.0,100],["2024-12-16",30000.0,30000.0,30000.0,30000.0,0],["2024-12-17",27000.0,28000.0,27000.0,28000.0,6800],["2024-12-18",30000.0,30000.0,27000.0,27000.0,1400],["2024-12-19",27000.0,27000.0,27000.0,27000.0,2900],["2024-12-20",27000.0,27000.0,27000.0,27000.0,0],["2024-12-23",30000.0,30000.0,28500.0,29900.0,8400],["2024-12-24",30600.0,30600.0,30600.0,30600.0,500],["2024-12-25",30600.0,30600.0,30600.0,30600.0,0],["2024-12-26",30600.0,35000.0,30600.0,35000.0,900],["2024-12-27",33000.0,33100.0,30000.0,30000.0,1800],["2024-12-30",34000.0,35500.0,30500.0,31000.0,2100],["2024-12-31",34900.0,36000.0,28800.0,29000.0,9500],["2025-01-02",34300.0,34300.0,34300.0,34300.0,0],["2025-01-03",34300.0,34300.0,34300.0,34300.0,0],["2025-01-06",30500.0,30500.0,30000.0,30000.0,800],["2025-01-07",30300.0,30300.0,30300.0,30300.0,0],["2025-01-08",30300.0,30300.0,30300.0,30300.0,0],["2025-01-09",30300.0,30300.0,30300.0,30300.0,0],["2025-01-10",30300.0,30300.0,30300.0,30300.0,0],["2025-01-13",30300.0,30300.0,30300.0,30300.0,0],["2025-01-14",30300.0,30300.0,30300.0,30300.0,0],["2025-01-15",30300.0,30300.0,30300.0,30300.0,0],["2025-01-16",30300.0,30300.0,30300.0,30300.0,0],["2025-01-17",30300.0,30300.0,30300.0,30300.0,0],["2025-01-20",30300.0,30300.0,30300.0,30300.0,0],["2025-01-21",30300.0,30300.0,30300.0,30300.0,0],["2025-01-22",30300.0,30300.0,30300.0,30300.0,0],["2025-01-23",30300.0,30300.0,30300.0,30300.0,0],["2025-01-24",30000.0,30100.0,30000.0,30000.0,300],["2025-02-03",30000.0,30000.0,30000.0,30000.0,100],["2025-02-04",30000.0,30000.0,30000.0,30000.0,0],["2025-02-05",30000.0,30000.0,30000.0,30000.0,0],["2025-02-06",30000.0,30000.0,30000.0,30000.0,0],["2025-02-07",30000.0,30000.0,30000.0,30000.0,0],["2025-02-10",30000.0,30000.0,30000.0,30000.0,5300],["2025-02-11",30000.0,30200.0,30000.0,30200.0,6300],["2025-02-12",30300.0,30300.0,30300.0,30300.0,100],["2025-02-13",30300.0,30300.0,30300.0,30300.0,0],["2025-02-14",31000.0,31500.0,31000.0,31500.0,10700],["2025-02-17",31400.0,31400.0,31400.0,31400.0,200],["2025-02-18",31800.0,31800.0,31000.0,31000.0,1200],["2025-02-19",31100.0,31100.0,31100.0,31100.0,100],["2025-02-20",31100.0,31100.0,31100.0,31100.0,0],["2025-02-21",34800.0,34900.0,34000.0,34000.0,500],["2025-02-24",36000.0,36000.0,34300.0,34300.0,1200],["2025-02-25",34200.0,40100.0,34200.0,40100.0,19000],["2025-02-26",39200.0,43500.0,39200.0,40300.0,7400],["2025-02-27",40000.0,40100.0,40000.0,40100.0,5700],["2025-02-28",40100.0,42000.0,39000.0,41000.0,8000],["2025-03-03",41700.0,42000.0,40000.0,42000.0,1900],["2025-03-04",37200.0,42000.0,35300.0,35300.0,3100],["2025-03-05",41900.0,45300.0,41500.0,41500.0,9100],["2025-03-06",43200.0,43200.0,40200.0,40200.0,1200],["2025-03-07",46500.0,46500.0,40500.0,43000.0,5700],["2025-03-10",42900.0,43000.0,41000.0,43000.0,22200],["2025-03-11",41000.0,43200.0,41000.0,42000.0,9200],["2025-03-12",42000.0,47900.0,42000.0,42000.0,31700],["2025-03-13",42000.0,42500.0,38600.0,42500.0,18000],["2025-03-14",41000.0,41000.0,38000.0,40000.0,13400],["2025-03-17",42800.0,43000.0,41000.0,42600.0,31300],["2025-03-18",41300.0,41300.0,41300.0,41300.0,0],["2025-03-19",43000.0,43500.0,43000.0,43500.0,300],["2025-03-20",38000.0,38200.0,38000.0,38200.0,400],["2025-03-21",38200.0,38200.0,38200.0,38200.0,0],["2025-03-24",42500.0,42500.0,40800.0,42500.0,400],["2025-03-25",41700.0,41700.0,41700.0,41700.0,0],["2025-03-26",42000.0,42000.0,42000.0,42000.0,100],["2025-03-27",37600.0,38000.0,37600.0,38000.0,700],["2025-03-28",37800.0,37800.0,37800.0,37800.0,0],["2025-03-31",37800.0,38000.0,37800.0,38000.0,5200],["2025-04-01",37800.0,37800.0,37800.0,37800.0,0],["2025-04-02",38000.0,41000.0,38000.0,41000.0,5900],["2025-04-03",35300.0,35300.0,35300.0,35300.0,400],["2025-04-04",38000.0,40500.0,38000.0,40500.0,300],["2025-04-08",38000.0,44600.0,38000.0,44600.0,500],["2025-04-09",46100.0,46100.0,43000.0,43000.0,200],["2025-04-10",42400.0,42500.0,38000.0,39000.0,9100],["2025-04-11",39000.0,39000.0,39000.0,39000.0,100],["2025-04-14",39000.0,39000.0,39000.0,39000.0,0],["2025-04-15",34500.0,34600.0,34500.0,34500.0,4200],["2025-04-16",38900.0,38900.0,31600.0,31600.0,2600],["2025-04-17",32000.0,32000.0,32000.0,32000.0,0],["2025-04-18",36400.0,36800.0,32100.0,36400.0,8400],["2025-04-21",35100.0,35100.0,35100.0,35100.0,0],["2025-04-22",35100.0,35100.0,35100.0,35100.0,0],["2025-04-23",34700.0,34800.0,34700.0,34800.0,1800],["2025-04-24",32100.0,32100.0,31800.0,31800.0,1000],["2025-04-25",36000.0,36000.0,36000.0,36000.0,200],["2025-04-28",36000.0,36000.0,36000.0,36000.0,0],["2025-04-29",35400.0,35400.0,35400.0,35400.0,200],["2025-05-05",35000.0,35300.0,35000.0,35300.0,200],["2025-05-06",35000.0,35000.0,35000.0,35000.0,1000],["2025-05-07",35000.0,35000.0,35000.0,35000.0,500],["2025-05-08",39000.0,39000.0,39000.0,39000.0,100],["2025-05-09",43000.0,43000.0,33300.0,33300.0,4700],["2025-05-12",40100.0,40100.0,39000.0,39000.0,300],["2025-05-13",42000.0,42000.0,39500.0,41200.0,500],["2025-05-14",38000.0,38000.0,37500.0,37800.0,1200],["2025-05-15",37000.0,39500.0,37000.0,39500.0,1100],["2025-05-16",37000.0,37000.0,35000.0,35500.0,5000],["2025-05-19",39000.0,39000.0,39000.0,39000.0,100],["2025-05-20",34100.0,34100.0,33300.0,34000.0,4100],["2025-05-21",34500.0,36000.0,34500.0,35900.0,3300],["2025-05-22",35400.0,39000.0,35400.0,39000.0,200],["2025-05-23",38600.0,38600.0,38600.0,38600.0,100],["2025-05-26",35000.0,35100.0,35000.0,35000.0,34800],["2025-05-27",36000.0,36000.0,36000.0,36000.0,300],["2025-05-28",36600.0,36600.0,36600.0,36600.0,100],["2025-05-29",36600.0,36600.0,36600.0,36600.0,0],["2025-05-30",36600.0,36600.0,35500.0,35500.0,3000],["2025-06-02",36000.0,36000.0,35500.0,35500.0,1400],["2025-06-03",35500.0,35500.0,35500.0,35500.0,1100],["2025-06-04",35400.0,35400.0,35200.0,35200.0,500],["2025-06-05",36000.0,36000.0,35200.0,35200.0,1100],["2025-06-06",35300.0,35300.0,35300.0,35300.0,0],["2025-06-09",36000.0,36000.0,36000.0,36000.0,600],["2025-06-10",35200.0,35200.0,35000.0,35000.0,700],["2025-06-11",35200.0,35200.0,35200.0,35200.0,200],["2025-06-12",35200.0,35200.0,35200.0,35200.0,0],["2025-06-13",35200.0,35200.0,35200.0,35200.0,400],["2025-06-16",35500.0,35500.0,35500.0,35500.0,1400],["2025-06-17",35500.0,37000.0,35500.0,37000.0,200],["2025-06-18",36300.0,36300.0,36300.0,36300.0,0],["2025-06-19",36300.0,36300.0,36300.0,36300.0,0],["2025-06-20",36300.0,36300.0,36000.0,36000.0,1500],["2025-06-23",36000.0,36500.0,36000.0,36500.0,400],["2025-06-24",36100.0,36100.0,36100.0,36100.0,200],["2025-06-25",37000.0,37000.0,37000.0,37000.0,800],["2025-06-26",37000.0,37300.0,37000.0,37300.0,600],["2025-06-27",37200.0,37800.0,37100.0,37800.0,2500],["2025-06-30",37200.0,37300.0,37000.0,37200.0,4300],["2025-07-01",37100.0,37200.0,37000.0,37200.0,900],["2025-07-02",37000.0,37800.0,36400.0,37800.0,2000],["2025-07-03",38200.0,43000.0,38200.0,39200.0,3700],["2025-07-04",43000.0,46800.0,38300.0,39500.0,6700],["2025-07-07",50200.0,50200.0,41100.0,44000.0,4400],["2025-07-08",47700.0,47700.0,40500.0,40500.0,3300],["2025-07-09",42400.0,42400.0,39900.0,40000.0,4800],["2025-07-10",40300.0,40300.0,40000.0,40000.0,400],["2025-07-11",39500.0,39800.0,39100.0,39100.0,1200],["2025-07-14",39100.0,39100.0,37700.0,37900.0,4500],["2025-07-15",38400.0,38400.0,38400.0,38400.0,100],["2025-07-16",38400.0,38400.0,38400.0,38400.0,0],["2025-07-17",38400.0,38400.0,38400.0,38400.0,0],["2025-07-18",38000.0,38000.0,37600.0,37600.0,1400],["2025-07-21",37600.0,37700.0,37500.0,37700.0,1000],["2025-07-22",37700.0,38400.0,37700.0,38400.0,400],["2025-07-23",38200.0,40000.0,38200.0,40000.0,1900],["2025-07-24",39000.0,39000.0,39000.0,39000.0,300],["2025-07-25",39000.0,39000.0,39000.0,39000.0,0],["2025-07-28",38200.0,38500.0,36000.0,38500.0,2100],["2025-07-29",37500.0,39400.0,37500.0,39400.0,1400],["2025-07-30",37800.0,38500.0,37800.0,38500.0,2200],["2025-07-31",41700.0,41700.0,38000.0,38000.0,1200],["2025-08-01",38500.0,38500.0,38500.0,38500.0,200],["2025-08-04",38500.0,38500.0,38500.0,38500.0,2700],["2025-08-05",38500.0,41200.0,38500.0,38800.0,1300],["2025-08-06",38800.0,38800.0,38800.0,38800.0,200],["2025-08-07",38800.0,38800.0,38800.0,38800.0,200],["2025-08-08",38800.0,38800.0,38800.0,38800.0,100],["2025-08-11",38800.0,38800.0,38000.0,38000.0,1100],["2025-08-12",38200.0,38200.0,38200.0,38200.0,0],["2025-08-13",38200.0,38200.0,38200.0,38200.0,0],["2025-08-14",37800.0,38200.0,37800.0,38200.0,400],["2025-08-15",37900.0,37900.0,37800.0,37800.0,300],["2025-08-18",38200.0,38200.0,37000.0,37000.0,2800],["2025-08-19",38000.0,38000.0,38000.0,38000.0,100],["2025-08-20",37500.0,37500.0,37500.0,37500.0,300],["2025-08-21",37000.0,37100.0,37000.0,37100.0,900],["2025-08-22",37000.0,37000.0,37000.0,37000.0,0],["2025-08-25",37000.0,37000.0,37000.0,37000.0,0],["2025-08-26",37000.0,37000.0,37000.0,37000.0,0],["2025-08-27",37000.0,37000.0,37000.0,37000.0,0],["2025-08-28",37000.0,37000.0,37000.0,37000.0,100],["2025-08-29",35500.0,36500.0,34100.0,36400.0,1600],["2025-09-03",36000.0,36000.0,36000.0,36000.0,400],["2025-09-04",36300.0,36400.0,36300.0,36400.0,300],["2025-09-05",36300.0,36300.0,36000.0,36000.0,1500],["2025-09-08",40000.0,40000.0,40000.0,40000.0,100],["2025-09-09",36000.0,36500.0,36000.0,36000.0,1600],["2025-09-10",35700.0,35700.0,35600.0,35600.0,1100],["2025-09-11",35500.0,35500.0,35000.0,35000.0,16400],["2025-09-12",35200.0,35200.0,35000.0,35000.0,12100],["2025-09-15",36000.0,36400.0,36000.0,36100.0,300],["2025-09-16",35800.0,36000.0,35800.0,35800.0,17700],["2025-09-17",35500.0,35800.0,35100.0,35100.0,800],["2025-09-18",35500.0,35500.0,35500.0,35500.0,200],["2025-09-19",35500.0,35500.0,35500.0,35500.0,0],["2025-09-22",35100.0,35100.0,35100.0,35100.0,200],["2025-09-23",35000.0,35000.0,35000.0,35000.0,100],["2025-09-24",35500.0,35500.0,35500.0,35500.0,500],["2025-09-25",35500.0,36000.0,35500.0,35500.0,2800],["2025-09-26",35600.0,35600.0,35600.0,35600.0,0],["2025-09-29",35600.0,35600.0,35600.0,35600.0,400],["2025-09-30",35600.0,35600.0,35600.0,35600.0,0],["2025-10-01",35000.0,35000.0,35000.0,35000.0,300],["2025-10-02",35800.0,35800.0,35800.0,35800.0,100],["2025-10-03",35800.0,35800.0,35800.0,35800.0,0],["2025-10-06",35800.0,35800.0,35800.0,35800.0,0],["2025-10-07",33700.0,35800.0,33700.0,35800.0,200],["2025-10-08",35800.0,35800.0,35800.0,35800.0,200],["2025-10-09",33500.0,35200.0,33500.0,35200.0,400],["2025-10-10",35900.0,35900.0,35200.0,35200.0,200],["2025-10-13",35000.0,35000.0,33100.0,34900.0,2100],["2025-10-14",33800.0,33800.0,33800.0,33800.0,100],["2025-10-15",36000.0,36000.0,36000.0,36000.0,100],["2025-10-16",33700.0,34500.0,33700.0,34500.0,200],["2025-10-17",35900.0,39200.0,34500.0,37000.0,1100],["2025-10-20",36000.0,36000.0,36000.0,36000.0,100],["2025-10-21",36000.0,36000.0,36000.0,36000.0,0],["2025-10-22",36000.0,36000.0,36000.0,36000.0,0],["2025-10-23",38800.0,41400.0,36000.0,36000.0,500],["2025-10-24",42000.0,42000.0,42000.0,42000.0,200],["2025-10-27",35700.0,37000.0,35700.0,36100.0,1000],["2025-10-28",36000.0,36000.0,36000.0,36000.0,0],["2025-10-29",36200.0,36200.0,36200.0,36200.0,600],["2025-10-30",36200.0,36200.0,36200.0,36200.0,0],["2025-10-31",40400.0,40400.0,38000.0,38000.0,300],["2025-11-03",38800.0,38800.0,38800.0,38800.0,0],["2025-11-04",38800.0,38800.0,38800.0,38800.0,0],["2025-11-05",34100.0,38500.0,34100.0,38500.0,200],["2025-11-06",38900.0,38900.0,38900.0,38900.0,100],["2025-11-07",34200.0,38600.0,34200.0,38600.0,200],["2025-11-10",38000.0,38000.0,38000.0,38000.0,100],["2025-11-11",38000.0,38000.0,38000.0,38000.0,0],["2025-11-12",35200.0,35200.0,35100.0,35100.0,400],["2025-11-13",35200.0,35200.0,35200.0,35200.0,700],["2025-11-14",38900.0,38900.0,38900.0,38900.0,100],["2025-11-17",38900.0,38900.0,38900.0,38900.0,0],["2025-11-18",35000.0,35000.0,35000.0,35000.0,200],["2025-11-19",36000.0,36000.0,35100.0,35100.0,200],["2025-11-20",35000.0,35000.0,34300.0,35000.0,3100],["2025-11-21",36000.0,36000.0,36000.0,36000.0,100],["2025-11-24",35500.0,35500.0,35500.0,35500.0,200],["2025-11-25",36000.0,36000.0,36000.0,36000.0,100],["2025-11-26",35000.0,35000.0,35000.0,35000.0,100],["2025-11-27",35000.0,35000.0,35000.0,35000.0,700],["2025-11-28",35000.0,35000.0,35000.0,35000.0,0],["2025-12-01",35500.0,35500.0,35500.0,35500.0,400],["2025-12-02",35500.0,35500.0,35500.0,35500.0,0],["2025-12-03",34700.0,34700.0,34700.0,34700.0,100],["2025-12-04",34700.0,34700.0,34700.0,34700.0,0],["2025-12-05",34600.0,35900.0,34600.0,35900.0,700],["2025-12-08",34800.0,34800.0,34800.0,34800.0,0],["2025-12-09",34800.0,34800.0,34800.0,34800.0,100],["2025-12-10",34800.0,34800.0,34800.0,34800.0,0],["2025-12-11",34800.0,34800.0,34800.0,34800.0,1200],["2025-12-12",34800.0,34800.0,34800.0,34800.0,400],["2025-12-15",34800.0,34800.0,34800.0,34800.0,0],["2025-12-16",34800.0,34800.0,34800.0,34800.0,0],["2025-12-17",34700.0,34800.0,34700.0,34800.0,3000],["2025-12-18",34800.0,34800.0,34800.0,34800.0,0],["2025-12-19",34800.0,34800.0,34200.0,34200.0,200],["2025-12-22",34100.0,34100.0,34000.0,34000.0,500],["2025-12-23",34000.0,34000.0,34000.0,34000.0,800],["2025-12-24",34000.0,34000.0,34000.0,34000.0,1000],["2025-12-25",34000.0,34000.0,34000.0,34000.0,1000],["2025-12-26",34000.0,34000.0,34000.0,34000.0,0],["2025-12-29",34000.0,34000.0,34000.0,34000.0,0],["2025-12-30",34000.0,34000.0,34000.0,34000.0,0],["2025-12-31",34800.0,34800.0,34800.0,34800.0,100],["2026-01-05",34500.0,34500.0,33000.0,33000.0,200],["2026-01-06",34800.0,38800.0,34800.0,36900.0,600],["2026-01-07",36900.0,36900.0,36700.0,36700.0,1100],["2026-01-08",36600.0,36600.0,35000.0,35000.0,900],["2026-01-09",35000.0,35000.0,35000.0,35000.0,300],["2026-01-12",35000.0,35000.0,35000.0,35000.0,900],["2026-01-13",35000.0,35000.0,35000.0,35000.0,1300],["2026-01-14",35000.0,35000.0,34900.0,34900.0,2500],["2026-01-15",35000.0,36900.0,35000.0,36600.0,6400],["2026-01-16",38800.0,41000.0,38000.0,38200.0,10400],["2026-01-19",38100.0,38100.0,37000.0,37200.0,2200],["2026-01-20",38000.0,38000.0,36600.0,36600.0,600],["2026-01-21",37000.0,37000.0,34300.0,36900.0,7300],["2026-01-22",36500.0,36700.0,36500.0,36700.0,1000],["2026-01-23",36600.0,36600.0,36000.0,36000.0,600],["2026-01-26",36200.0,37000.0,36000.0,37000.0,300],["2026-01-27",36000.0,36000.0,36000.0,36000.0,100],["2026-01-28",36000.0,36000.0,35300.0,35300.0,400],["2026-01-29",35500.0,35500.0,35200.0,35500.0,2800],["2026-01-30",35400.0,35500.0,35400.0,35400.0,1100],["2026-02-02",35400.0,35400.0,35400.0,35400.0,100],["2026-02-03",35400.0,35400.0,35400.0,35400.0,200],["2026-02-04",35100.0,35100.0,35100.0,35100.0,300],["2026-02-05",35300.0,35300.0,35000.0,35000.0,2700],["2026-02-06",35000.0,35000.0,35000.0,35000.0,100],["2026-02-09",36000.0,36000.0,35000.0,35000.0,900],["2026-02-10",35000.0,35100.0,35000.0,35000.0,13800],["2026-02-11",35200.0,37300.0,35000.0,36500.0,14700],["2026-02-12",35100.0,35200.0,35100.0,35200.0,1800],["2026-02-13",35200.0,35800.0,35000.0,35200.0,15300],["2026-02-23",35000.0,35000.0,35000.0,35000.0,0],["2026-02-24",35200.0,35200.0,35200.0,35200.0,1000],["2026-02-25",35100.0,35100.0,35000.0,35000.0,1000],["2026-02-26",35100.0,35100.0,35000.0,35000.0,6700],["2026-02-27",35000.0,35000.0,35000.0,35000.0,100],["2026-03-02",35000.0,35000.0,35000.0,35000.0,1400],["2026-03-03",35000.0,35000.0,35000.0,35000.0,4500],["2026-03-04",34900.0,34900.0,34900.0,34900.0,500],["2026-03-05",34900.0,35000.0,34900.0,35000.0,3900],["2026-03-06",35000.0,35000.0,35000.0,35000.0,0],["2026-03-09",32600.0,32600.0,30500.0,31200.0,2500],["2026-03-10",33000.0,33000.0,30000.0,31000.0,4100],["2026-03-11",33000.0,33000.0,32900.0,32900.0,300],["2026-03-12",30700.0,31300.0,30700.0,31000.0,900],["2026-03-13",31000.0,31000.0,30900.0,30900.0,1300],["2026-03-16",31500.0,33000.0,31500.0,33000.0,600],["2026-03-17",31000.0,31500.0,30600.0,31500.0,9100],["2026-03-18",32000.0,32000.0,32000.0,32000.0,100],["2026-03-19",32000.0,32000.0,32000.0,32000.0,0],["2026-03-20",30100.0,30600.0,30100.0,30500.0,400],["2026-03-23",30100.0,31000.0,26600.0,31000.0,800],["2026-03-24",32200.0,32200.0,31000.0,31000.0,300],["2026-03-25",31400.0,31400.0,31400.0,31400.0,0],["2026-03-26",31400.0,31400.0,31400.0,31400.0,0],["2026-03-27",31400.0,31400.0,31400.0,31400.0,0],["2026-03-30",31300.0,31400.0,31300.0,31400.0,500],["2026-03-31",31400.0,31400.0,31400.0,31400.0,100],["2026-04-01",31100.0,31900.0,31100.0,31400.0,500],["2026-04-02",32900.0,32900.0,32900.0,32900.0,100],["2026-04-03",32900.0,32900.0,32900.0,32900.0,0],["2026-04-06",32000.0,32000.0,32000.0,32000.0,100],["2026-04-07",32000.0,32000.0,32000.0,32000.0,0],["2026-04-08",32000.0,32500.0,32000.0,32500.0,1300],["2026-04-09",32000.0,32000.0,32000.0,32000.0,0],["2026-04-10",31000.0,33000.0,31000.0,32000.0,2600],["2026-04-13",32000.0,32000.0,32000.0,32000.0,0],["2026-04-14",32000.0,32000.0,32000.0,32000.0,0],["2026-04-15",32000.0,32000.0,32000.0,32000.0,0],["2026-04-16",31200.0,32000.0,31000.0,32000.0,3200],["2026-04-17",32000.0,32000.0,31500.0,31500.0,5300],["2026-04-20",31500.0,32000.0,31500.0,31500.0,1100],["2026-04-21",31400.0,31600.0,31400.0,31600.0,2900],["2026-04-22",31600.0,31600.0,31600.0,31600.0,0],["2026-04-23",31500.0,31500.0,31400.0,31500.0,700],["2026-04-24",32600.0,32600.0,32600.0,32600.0,100],["2026-04-28",32600.0,32600.0,32600.0,32600.0,0],["2026-04-29",32000.0,32000.0,32000.0,32000.0,100],["2026-05-04",32000.0,32000.0,32000.0,32000.0,0],["2026-05-05",32000.0,32000.0,32000.0,32000.0,0],["2026-05-06",32000.0,32000.0,32000.0,32000.0,0],["2026-05-07",32000.0,32000.0,31100.0,31100.0,700],["2026-05-08",31700.0,31700.0,31700.0,31700.0,0],["2026-05-11",31700.0,31700.0,31700.0,31700.0,0],["2026-05-12",36400.0,36400.0,32000.0,32000.0,400],["2026-05-13",31900.0,31900.0,31700.0,31700.0,800],["2026-05-14",31900.0,31900.0,31900.0,31900.0,0],["2026-05-15",31900.0,31900.0,31900.0,31900.0,0],["2026-05-18",31900.0,31900.0,31900.0,31900.0,0],["2026-05-19",31000.0,31000.0,31000.0,31000.0,400],["2026-05-20",31400.0,35600.0,31400.0,35600.0,2100],["2026-05-21",31900.0,31900.0,31900.0,31900.0,0],["2026-05-22",33000.0,33000.0,33000.0,33000.0,100],["2026-05-25",33000.0,33000.0,33000.0,33000.0,100],["2026-05-26",33000.0,33000.0,33000.0,33000.0,100],["2026-05-27",32000.0,32000.0,32000.0,32000.0,800],["2026-05-28",32000.0,32000.0,32000.0,32000.0,200],["2026-05-29",32000.0,32000.0,32000.0,32000.0,2000],["2026-06-01",32000.0,32000.0,32000.0,32000.0,900],["2026-06-02",32000.0,32000.0,31500.0,31500.0,3200],["2026-06-03",31900.0,31900.0,31900.0,31900.0,200],["2026-06-04",32200.0,32300.0,32200.0,32300.0,300],["2026-06-05",32200.0,32200.0,31700.0,32200.0,700],["2026-06-08",30200.0,32100.0,30200.0,32100.0,400],["2026-06-09",31200.0,31600.0,31200.0,31200.0,4300],["2026-06-10",33000.0,33300.0,33000.0,33300.0,200],["2026-06-11",31000.0,32000.0,30300.0,32000.0,4700],["2026-06-12",31800.0,31800.0,31100.0,31100.0,1500],["2026-06-15",31800.0,31800.0,31800.0,31800.0,100],["2026-06-16",31800.0,31800.0,31800.0,31800.0,1400],["2026-06-17",31800.0,31800.0,31800.0,31800.0,100],["2026-06-18",31800.0,31800.0,31800.0,31800.0,900],["2026-06-19",31800.0,31800.0,31800.0,31800.0,0],["2026-06-22",31800.0,31800.0,31800.0,31800.0,0],["2026-06-23",31800.0,31800.0,31800.0,31800.0,0],["2026-06-24",31100.0,31100.0,31100.0,31100.0,700],["2026-06-25",31500.0,31800.0,31500.0,31800.0,600],["2026-06-26",31800.0,31800.0,31800.0,31800.0,1000],["2026-06-29",31800.0,31800.0,31800.0,31800.0,0],["2026-06-30",31500.0,32000.0,31200.0,32000.0,5700],["2026-07-01",31700.0,31700.0,31700.0,31700.0,0],["2026-07-02",31700.0,32000.0,31700.0,32000.0,600],["2026-07-03",31800.0,31800.0,31800.0,31800.0,0],["2026-07-06",33000.0,33000.0,32000.0,32000.0,4700],["2026-07-07",32000.0,32000.0,32000.0,32000.0,0],["2026-07-08",32000.0,32000.0,32000.0,32000.0,0],["2026-07-09",32000.0,32000.0,32000.0,32000.0,0],["2026-07-10",32000.0,32000.0,32000.0,32000.0,0],["2026-07-13",32000.0,32000.0,32000.0,32000.0,0],["2026-07-14",32000.0,32000.0,32000.0,32000.0,0],["2026-07-15",32000.0,32000.0,32000.0,32000.0,0],["2026-07-16",32000.0,32000.0,32000.0,32000.0,0],["2026-07-17",32000.0,32000.0,32000.0,32000.0,0],["2026-07-20",32000.0,32000.0,32000.0,32000.0,0],["2026-07-21",32000.0,32000.0,32000.0,32000.0,0],["2026-07-22",32000.0,32000.0,32000.0,32000.0,0],["2026-07-23",32000.0,32000.0,32000.0,32000.0,0],["2026-07-24",30800.0,30900.0,30000.0,30900.0,600],["2026-07-27",30700.0,30700.0,30700.0,30700.0,500],["2026-07-28",32000.0,32000.0,32000.0,32000.0,100],["2026-07-29",32000.0,32000.0,32000.0,32000.0,0],["2026-07-30",29000.0,29300.0,29000.0,29000.0,23700],["2026-07-31",30000.0,30000.0,30000.0,30000.0,300],["2026-08-03",31000.0,31000.0,31000.0,31000.0,100],["2026-08-04",30400.0,30400.0,30000.0,30000.0,1500],["2026-08-05",30300.0,30300.0,30300.0,30300.0,0],["2026-08-06",30000.0,30000.0,30000.0,30000.0,500],["2026-08-07",29500.0,29500.0,29500.0,29500.0,800],["2026-08-10",30000.0,30000.0,30000.0,30000.0,2000],["2026-08-11",30600.0,30600.0,30600.0,30600.0,600],["2026-08-12",30000.0,30000.0,30000.0,30000.0,600],["2026-08-13",30000.0,30000.0,30000.0,30000.0,0],["2026-08-14",30000.0,30000.0,30000.0,30000.0,0],["2026-08-17",30000.0,30000.0,30000.0,30000.0,0],["2026-08-18",30000.0,30000.0,30000.0,30000.0,0],["2026-08-19",30000.0,30000.0,30000.0,30000.0,0],["2026-08-20",30000.0,30000.0,30000.0,30000.0,0],["2026-08-21",33700.0,33700.0,33000.0,33000.0,200],["2026-08-24",33400.0,33400.0,33400.0,33400.0,0],["2026-08-25",33400.0,33400.0,33400.0,33400.0,0],["2026-08-26",33400.0,33400.0,33400.0,33400.0,0],["2026-08-27",33400.0,33400.0,33400.0,33400.0,0],["2026-08-28",33400.0,33400.0,33400.0,33400.0,0],["2026-09-03",33400.0,33400.0,33400.0,33400.0,0],["2026-09-04",33400.0,33400.0,33400.0,33400.0,0],["2026-09-07",33400.0,33400.0,33400.0,33400.0,0],["2026-09-08",33400.0,33400.0,33400.0,33400.0,0],["2026-09-09",29000.0,30000.0,29000.0,30000.0,274700],["2026-09-10",30000.0,32000.0,30000.0,31900.0,500],["2026-09-11",30300.0,30300.0,30300.0,30300.0,100],["2026-09-14",30300.0,30300.0,30300.0,30300.0,0],["2026-09-15",30300.0,30300.0,30300.0,30300.0,100],["2026-09-16",30500.0,30500.0,30500.0,30500.0,500],["2026-09-17",30500.0,30500.0,30500.0,30500.0,0],["2026-09-18",30500.0,30500.0,30500.0,30500.0,0],["2026-09-21",28000.0,30500.0,28000.0,30500.0,500],["2026-09-22",28500.0,28500.0,28500.0,28500.0,0],["2026-09-23",28500.0,28500.0,28500.0,28500.0,0],["2026-09-24",30900.0,30900.0,29500.0,29500.0,1200],["2026-09-25",30600.0,30600.0,29000.0,29000.0,500],["2026-09-28",30700.0,30700.0,30700.0,30700.0,100],["2026-09-29",30700.0,30700.0,30700.0,30700.0,0],["2026-09-30",30700.0,30700.0,30700.0,30700.0,200],["2026-10-01",30700.0,30700.0,30700.0,30700.0,0],["2026-10-02",30700.0,30700.0,30700.0,30700.0,0],["2026-10-05",30700.0,30700.0,30700.0,30700.0,0],["2026-10-06",30700.0,30700.0,30700.0,30700.0,100],["2026-10-07",30700.0,30700.0,30700.0,30700.0,0],["2026-10-08",30700.0,30700.0,30700.0,30700.0,0],["2026-10-09",30600.0,30700.0,30600.0,30700.0,1100],["2026-10-12",30000.0,30700.0,30000.0,30700.0,200]]}