{"sym":"NDT","index":false,"bars":[["2018-09-11",11120.92,11120.92,11120.92,11120.92,0],["2018-09-12",11120.92,11120.92,11120.92,11120.92,0],["2018-09-13",11120.92,11120.92,11120.92,11120.92,0],["2018-09-14",11120.92,11120.92,11120.92,11120.92,0],["2018-09-17",11120.92,11120.92,11120.92,11120.92,0],["2018-09-18",11120.92,11120.92,11120.92,11120.92,0],["2018-09-19",11120.92,11120.92,11120.92,11120.92,0],["2018-09-20",11120.92,11120.92,11120.92,11120.92,0],["2018-09-21",11120.92,11120.92,11120.92,11120.92,0],["2018-09-24",11120.92,11120.92,11120.92,11120.92,0],["2018-09-25",11120.92,11120.92,11120.92,11120.92,0],["2018-09-26",11120.92,11120.92,11120.92,11120.92,0],["2018-09-27",11120.92,11120.92,11120.92,11120.92,0],["2018-09-28",11120.92,11120.92,11120.92,11120.92,0],["2018-10-01",11120.92,11120.92,11120.92,11120.92,0],["2018-10-02",6751.99,6751.99,6751.99,6751.99,5000],["2018-10-03",6354.81,6751.99,6354.81,6751.99,4100],["2018-10-04",6354.81,6354.81,6354.81,6354.81,0],["2018-10-05",6354.81,6354.81,6354.81,6354.81,0],["2018-10-08",6354.81,6354.81,6354.81,6354.81,0],["2018-10-09",6354.81,6354.81,6354.81,6354.81,0],["2018-10-10",6672.55,6672.55,6672.55,6672.55,100],["2018-10-11",6672.55,6672.55,6672.55,6672.55,0],["2018-10-12",6672.55,6672.55,6672.55,6672.55,0],["2018-10-15",6672.55,6672.55,6672.55,6672.55,0],["2018-10-16",6672.55,6672.55,6672.55,6672.55,0],["2018-10-17",6672.55,6672.55,6672.55,6672.55,0],["2018-10-18",6672.55,6672.55,6672.55,6672.55,0],["2018-10-19",6672.55,6672.55,6672.55,6672.55,0],["2018-10-22",6672.55,6672.55,6672.55,6672.55,0],["2018-10-23",5719.33,5719.33,5719.33,5719.33,1500],["2018-10-24",5719.33,5719.33,5719.33,5719.33,0],["2018-10-25",5719.33,5719.33,5719.33,5719.33,0],["2018-10-26",5719.33,5719.33,5719.33,5719.33,0],["2018-10-29",5719.33,5719.33,5719.33,5719.33,0],["2018-10-30",5719.33,5719.33,5719.33,5719.33,0],["2018-10-31",5719.33,5719.33,5719.33,5719.33,0],["2018-11-01",5719.33,5719.33,5719.33,5719.33,0],["2018-11-02",5719.33,5719.33,5719.33,5719.33,0],["2018-11-05",5719.33,5719.33,5719.33,5719.33,0],["2018-11-06",5719.33,5719.33,5719.33,5719.33,0],["2018-11-07",5719.33,5719.33,5719.33,5719.33,0],["2018-11-08",5719.33,5719.33,5719.33,5719.33,0],["2018-11-09",5719.33,5719.33,5719.33,5719.33,0],["2018-11-12",5719.33,5719.33,5719.33,5719.33,0],["2018-11-13",5719.33,5719.33,5719.33,5719.33,0],["2018-11-14",5719.33,5719.33,5719.33,5719.33,0],["2018-11-15",5719.33,5719.33,5719.33,5719.33,0],["2018-11-16",5719.33,5719.33,5719.33,5719.33,0],["2018-11-19",5719.33,5719.33,5719.33,5719.33,0],["2018-11-20",5719.33,5719.33,5719.33,5719.33,0],["2018-11-21",5719.33,5719.33,5719.33,5719.33,0],["2018-11-22",5719.33,5719.33,5719.33,5719.33,0],["2018-11-23",5719.33,5719.33,5719.33,5719.33,0],["2018-11-26",5004.41,5004.41,5004.41,5004.41,100],["2018-11-27",5004.41,5004.41,5004.41,5004.41,0],["2018-11-28",5560.46,5560.46,5560.46,5560.46,1000],["2018-11-29",5163.28,5163.28,5163.28,5163.28,100],["2018-11-30",5560.46,5560.46,5560.46,5560.46,10500],["2018-12-03",5560.46,5560.46,5560.46,5560.46,0],["2018-12-04",5560.46,5560.46,5560.46,5560.46,0],["2018-12-05",5560.46,5560.46,5560.46,5560.46,0],["2018-12-06",5560.46,5560.46,5560.46,5560.46,0],["2018-12-07",5322.15,5322.15,5322.15,5322.15,100],["2018-12-10",5481.02,5560.46,5481.02,5560.46,2700],["2018-12-11",5322.15,5322.15,5322.15,5322.15,100],["2018-12-12",5322.15,5322.15,5322.15,5322.15,0],["2018-12-13",6116.5,6116.5,6116.5,6116.5,100],["2018-12-14",6116.5,6116.5,6116.5,6116.5,0],["2018-12-17",6990.29,6990.29,6990.29,6990.29,100],["2018-12-18",5957.63,5957.63,5957.63,5957.63,500],["2018-12-19",5719.33,5719.33,5719.33,5719.33,100],["2018-12-20",5719.33,5719.33,5719.33,5719.33,0],["2018-12-21",6513.68,6513.68,6513.68,6513.68,100],["2018-12-24",5957.63,5957.63,5957.63,5957.63,100],["2018-12-25",5957.63,5957.63,5957.63,5957.63,0],["2018-12-26",5957.63,5957.63,5957.63,5957.63,0],["2018-12-27",5481.02,5481.02,5481.02,5481.02,5000],["2018-12-28",5481.02,5481.02,5481.02,5481.02,0],["2019-01-02",5719.33,5719.33,5560.46,5560.46,12100],["2019-01-03",5560.46,5560.46,5560.46,5560.46,4100],["2019-01-04",5560.46,5560.46,5560.46,5560.46,0],["2019-01-07",5560.46,5560.46,5560.46,5560.46,0],["2019-01-08",5560.46,5560.46,5560.46,5560.46,0],["2019-01-09",5560.46,5560.46,5560.46,5560.46,0],["2019-01-10",6354.81,6354.81,6354.81,6354.81,100],["2019-01-11",6354.81,6354.81,6354.81,6354.81,0],["2019-01-14",6354.81,6354.81,6354.81,6354.81,0],["2019-01-15",6354.81,6354.81,6354.81,6354.81,0],["2019-01-16",6354.81,6354.81,6354.81,6354.81,0],["2019-01-17",6354.81,6354.81,6354.81,6354.81,0],["2019-01-18",6354.81,6354.81,6354.81,6354.81,0],["2019-01-21",6354.81,6354.81,6354.81,6354.81,0],["2019-01-22",6354.81,6354.81,6354.81,6354.81,0],["2019-01-23",6354.81,6354.81,6354.81,6354.81,0],["2019-01-24",5878.2,5878.2,5878.2,5878.2,4000],["2019-01-25",5878.2,5878.2,5878.2,5878.2,0],["2019-01-28",5878.2,5878.2,5878.2,5878.2,0],["2019-01-29",5878.2,5878.2,5878.2,5878.2,0],["2019-01-30",5957.63,5957.63,5957.63,5957.63,900],["2019-01-31",6831.42,6831.42,6831.42,6831.42,100],["2019-02-01",5878.2,5878.2,5878.2,5878.2,5000],["2019-02-11",5878.2,5878.2,5878.2,5878.2,0],["2019-02-12",5878.2,5878.2,5878.2,5878.2,0],["2019-02-13",5719.33,5719.33,5560.46,5560.46,5000],["2019-02-14",5719.33,5719.33,5719.33,5719.33,0],["2019-02-15",5719.33,5719.33,5719.33,5719.33,0],["2019-02-18",5719.33,5719.33,5719.33,5719.33,0],["2019-02-19",5719.33,5719.33,5719.33,5719.33,0],["2019-02-20",5878.2,5878.2,5878.2,5878.2,4300],["2019-02-21",5878.2,5878.2,5878.2,5878.2,0],["2019-02-22",5878.2,5878.2,5878.2,5878.2,0],["2019-02-25",5878.2,5878.2,5878.2,5878.2,0],["2019-02-26",5878.2,5878.2,5878.2,5878.2,0],["2019-02-27",6354.81,6354.81,6354.81,6354.81,10000],["2019-02-28",6354.81,6354.81,6354.81,6354.81,0],["2019-03-01",6354.81,6354.81,6354.81,6354.81,0],["2019-03-04",6354.81,6354.81,6354.81,6354.81,0],["2019-03-05",6354.81,6354.81,6354.81,6354.81,0],["2019-03-06",7308.03,7308.03,7308.03,7308.03,100],["2019-03-07",7308.03,7308.03,7308.03,7308.03,0],["2019-03-08",7943.51,7943.51,7943.51,7943.51,100],["2019-03-11",7943.51,7943.51,7943.51,7943.51,0],["2019-03-12",6751.99,6751.99,6751.99,6751.99,5000],["2019-03-13",6751.99,6751.99,6751.99,6751.99,0],["2019-03-14",6751.99,6751.99,6751.99,6751.99,0],["2019-03-15",6751.99,6751.99,6751.99,6751.99,0],["2019-03-18",6751.99,6751.99,6751.99,6751.99,0],["2019-03-19",6751.99,6751.99,6751.99,6751.99,0],["2019-03-20",7625.77,7625.77,6751.99,6751.99,200],["2019-03-21",6751.99,6751.99,6354.81,6354.81,12000],["2019-03-22",6672.55,6672.55,6672.55,6672.55,0],["2019-03-25",6672.55,6672.55,6672.55,6672.55,0],["2019-03-26",6672.55,6672.55,6672.55,6672.55,0],["2019-03-27",6672.55,6672.55,6672.55,6672.55,0],["2019-03-28",6672.55,6672.55,6672.55,6672.55,0],["2019-03-29",6672.55,6672.55,6672.55,6672.55,0],["2019-04-01",5719.33,5719.33,5719.33,5719.33,200],["2019-04-02",5719.33,5719.33,5719.33,5719.33,0],["2019-04-03",6513.68,6513.68,6513.68,6513.68,100],["2019-04-04",6513.68,6513.68,6513.68,6513.68,0],["2019-04-05",6513.68,6513.68,6513.68,6513.68,0],["2019-04-08",6513.68,6513.68,6513.68,6513.68,0],["2019-04-09",6513.68,6513.68,6513.68,6513.68,0],["2019-04-10",7387.47,7387.47,7387.47,7387.47,100],["2019-04-11",7387.47,7387.47,7387.47,7387.47,0],["2019-04-12",8181.82,8181.82,8181.82,8181.82,100],["2019-04-16",8181.82,8181.82,8181.82,8181.82,0],["2019-04-17",6990.29,6990.29,6990.29,6990.29,100],["2019-04-18",6990.29,6990.29,6990.29,6990.29,0],["2019-04-19",6990.29,6990.29,6990.29,6990.29,0],["2019-04-22",6990.29,6990.29,6990.29,6990.29,0],["2019-04-23",6990.29,6990.29,6990.29,6990.29,0],["2019-04-24",6990.29,6990.29,6990.29,6990.29,0],["2019-04-25",6990.29,6990.29,6990.29,6990.29,0],["2019-04-26",6990.29,6990.29,6990.29,6990.29,0],["2019-05-02",6195.94,6195.94,6195.94,6195.94,300],["2019-05-03",6116.5,6116.5,6116.5,6116.5,100],["2019-05-06",6116.5,6116.5,6116.5,6116.5,0],["2019-05-07",6116.5,6116.5,6116.5,6116.5,0],["2019-05-08",6116.5,6116.5,6116.5,6116.5,0],["2019-05-09",6966.02,6966.02,6456.31,6796.12,400],["2019-05-10",6711.17,6711.17,6711.17,6711.17,0],["2019-05-13",6711.17,6711.17,6711.17,6711.17,0],["2019-05-14",7560.68,7560.68,7560.68,7560.68,100],["2019-05-15",6796.12,6796.12,6796.12,6796.12,200],["2019-05-16",6371.36,6371.36,6371.36,6371.36,100],["2019-05-17",6371.36,6371.36,6371.36,6371.36,0],["2019-05-20",7135.92,7135.92,7135.92,7135.92,100],["2019-05-21",7135.92,7135.92,7135.92,7135.92,0],["2019-05-22",6116.5,6116.5,6116.5,6116.5,600],["2019-05-23",6116.5,6116.5,6116.5,6116.5,0],["2019-05-24",6116.5,6116.5,6116.5,6116.5,0],["2019-05-27",6116.5,6116.5,6116.5,6116.5,0],["2019-05-28",6881.07,6881.07,6371.36,6371.36,12100],["2019-05-29",5946.6,5946.6,5776.7,5946.6,2500],["2019-05-30",5946.6,5946.6,5946.6,5946.6,0],["2019-05-31",5946.6,5946.6,5946.6,5946.6,0],["2019-06-03",5946.6,5946.6,5946.6,5946.6,0],["2019-06-04",5946.6,5946.6,5946.6,5946.6,0],["2019-06-05",5946.6,5946.6,5946.6,5946.6,0],["2019-06-06",5946.6,5946.6,5946.6,5946.6,0],["2019-06-07",5097.09,5097.09,5097.09,5097.09,1700],["2019-06-10",5097.09,5097.09,5097.09,5097.09,1900],["2019-06-11",5097.09,5097.09,5097.09,5097.09,0],["2019-06-12",5097.09,5097.09,5097.09,5097.09,0],["2019-06-13",5097.09,5097.09,5097.09,5097.09,0],["2019-06-14",5097.09,5097.09,5097.09,5097.09,0],["2019-06-17",5097.09,5097.09,5097.09,5097.09,0],["2019-06-18",5182.04,5182.04,5182.04,5182.04,1000],["2019-06-19",5521.84,5521.84,5521.84,5521.84,100],["2019-06-20",5436.89,5436.89,5436.89,5436.89,900],["2019-06-21",5266.99,5266.99,5097.09,5097.09,1800],["2019-06-24",5097.09,5097.09,5097.09,5097.09,0],["2019-06-25",5097.09,5097.09,5097.09,5097.09,0],["2019-06-26",5012.14,5266.99,4757.28,5266.99,2200],["2019-06-27",5097.09,5266.99,5097.09,5266.99,2800],["2019-06-28",5266.99,5266.99,5266.99,5266.99,1000],["2019-07-01",5266.99,5266.99,5266.99,5266.99,500],["2019-07-02",5266.99,5266.99,5266.99,5266.99,1500],["2019-07-03",5266.99,5266.99,5266.99,5266.99,2600],["2019-07-04",5266.99,5266.99,5266.99,5266.99,0],["2019-07-05",5266.99,5266.99,5266.99,5266.99,0],["2019-07-08",5266.99,5266.99,5266.99,5266.99,0],["2019-07-09",5266.99,5266.99,5266.99,5266.99,500],["2019-07-10",5266.99,5266.99,5266.99,5266.99,2500],["2019-07-11",5266.99,5266.99,5266.99,5266.99,0],["2019-07-12",5266.99,5266.99,5266.99,5266.99,0],["2019-07-15",5266.99,5266.99,5266.99,5266.99,6000],["2019-07-16",5266.99,5266.99,5266.99,5266.99,0],["2019-07-17",5266.99,5266.99,5266.99,5266.99,0],["2019-07-18",5351.94,5351.94,5351.94,5351.94,1000],["2019-07-19",5351.94,5351.94,5351.94,5351.94,0],["2019-07-22",5351.94,5351.94,5351.94,5351.94,0],["2019-07-23",5861.65,5861.65,5861.65,5861.65,100],["2019-07-24",5861.65,5861.65,5861.65,5861.65,0],["2019-07-25",5521.84,5521.84,5351.94,5351.94,400],["2019-07-26",5097.09,5097.09,5097.09,5097.09,200],["2019-07-29",5097.09,5097.09,5097.09,5097.09,0],["2019-07-30",5097.09,5097.09,5097.09,5097.09,0],["2019-07-31",5097.09,5097.09,5097.09,5097.09,0],["2019-08-01",5097.09,5097.09,5097.09,5097.09,0],["2019-08-02",5097.09,5097.09,5097.09,5097.09,0],["2019-08-05",5097.09,5097.09,5097.09,5097.09,0],["2019-08-06",5097.09,5097.09,5097.09,5097.09,0],["2019-08-07",5097.09,5097.09,5097.09,5097.09,11000],["2019-08-08",5861.65,5861.65,5861.65,5861.65,100],["2019-08-09",5861.65,5861.65,5861.65,5861.65,0],["2019-08-12",5521.84,5521.84,5521.84,5521.84,1500],["2019-08-13",4757.28,6286.41,4757.28,5521.84,3900],["2019-08-14",5521.84,5521.84,5521.84,5521.84,6000],["2019-08-15",4757.28,5521.84,4757.28,5521.84,200],["2019-08-16",5521.84,5521.84,5521.84,5521.84,100],["2019-08-19",4842.23,4842.23,4842.23,4842.23,100],["2019-08-20",4842.23,4842.23,4842.23,4842.23,0],["2019-08-21",4842.23,4842.23,4842.23,4842.23,0],["2019-08-22",4842.23,4842.23,4842.23,4842.23,0],["2019-08-23",4842.23,4842.23,4842.23,4842.23,0],["2019-08-26",5521.84,5521.84,5521.84,5521.84,100],["2019-08-27",5521.84,5521.84,5521.84,5521.84,0],["2019-08-28",5521.84,5521.84,5521.84,5521.84,0],["2019-08-29",5521.84,5521.84,5521.84,5521.84,0],["2019-08-30",5521.84,5521.84,5521.84,5521.84,0],["2019-09-03",5521.84,5521.84,5521.84,5521.84,0],["2019-09-04",5521.84,5521.84,5521.84,5521.84,0],["2019-09-05",5521.84,5521.84,5521.84,5521.84,0],["2019-09-06",5521.84,5521.84,5521.84,5521.84,0],["2019-09-09",5521.84,5521.84,5521.84,5521.84,0],["2019-09-10",5521.84,5521.84,5521.84,5521.84,0],["2019-09-11",5521.84,5521.84,5521.84,5521.84,0],["2019-09-12",5521.84,5521.84,5521.84,5521.84,0],["2019-09-13",5521.84,5521.84,5521.84,5521.84,0],["2019-09-16",5521.84,5521.84,5521.84,5521.84,0],["2019-09-17",5097.09,5097.09,5097.09,5097.09,10600],["2019-09-18",5861.65,5861.65,5861.65,5861.65,100],["2019-09-19",5861.65,5861.65,5861.65,5861.65,0],["2019-09-20",5012.14,5012.14,5012.14,5012.14,5200],["2019-09-23",4842.23,4842.23,4842.23,4842.23,1000],["2019-09-24",4842.23,4842.23,4842.23,4842.23,0],["2019-09-25",4842.23,4842.23,4842.23,4842.23,0],["2019-09-26",4842.23,4842.23,4842.23,4842.23,0],["2019-09-27",4842.23,4842.23,4842.23,4842.23,0],["2019-09-30",4842.23,4842.23,4842.23,4842.23,0],["2019-10-01",4842.23,4842.23,4842.23,4842.23,0],["2019-10-02",4842.23,4842.23,4842.23,4842.23,0],["2019-10-03",4757.28,4757.28,4672.33,4672.33,400],["2019-10-04",4757.28,4757.28,4757.28,4757.28,0],["2019-10-07",4757.28,4757.28,4757.28,4757.28,0],["2019-10-08",4757.28,4757.28,4757.28,4757.28,0],["2019-10-09",5436.89,5436.89,5436.89,5436.89,100],["2019-10-10",6116.5,6116.5,6116.5,6116.5,100],["2019-10-11",6116.5,6116.5,6116.5,6116.5,0],["2019-10-14",6116.5,6116.5,6116.5,6116.5,0],["2019-10-15",6116.5,6116.5,6116.5,6116.5,0],["2019-10-16",6116.5,6116.5,6116.5,6116.5,0],["2019-10-17",6116.5,6116.5,6116.5,6116.5,0],["2019-10-18",6966.02,6966.02,6966.02,6966.02,100],["2019-10-21",6966.02,6966.02,6966.02,6966.02,0],["2019-10-22",6966.02,6966.02,6966.02,6966.02,0],["2019-10-23",6966.02,6966.02,6966.02,6966.02,0],["2019-10-24",6966.02,6966.02,6966.02,6966.02,0],["2019-10-25",6966.02,6966.02,6966.02,6966.02,0],["2019-10-28",6966.02,6966.02,6966.02,6966.02,0],["2019-10-29",6966.02,6966.02,6966.02,6966.02,0],["2019-10-30",6966.02,6966.02,6966.02,6966.02,0],["2019-10-31",6966.02,6966.02,6966.02,6966.02,0],["2019-11-01",6966.02,6966.02,6966.02,6966.02,0],["2019-11-04",6966.02,6966.02,6966.02,6966.02,0],["2019-11-05",6966.02,6966.02,6966.02,6966.02,0],["2019-11-06",6966.02,6966.02,6966.02,6966.02,0],["2019-11-07",6966.02,6966.02,6966.02,6966.02,0],["2019-11-08",6966.02,6966.02,6966.02,6966.02,0],["2019-11-11",6966.02,6966.02,6966.02,6966.02,0],["2019-11-12",6966.02,6966.02,6966.02,6966.02,0],["2019-11-13",6966.02,6966.02,6966.02,6966.02,0],["2019-11-14",6966.02,6966.02,6966.02,6966.02,0],["2019-11-15",7900.49,7900.49,7900.49,7900.49,100],["2019-11-18",7900.49,7900.49,7900.49,7900.49,0],["2019-11-19",7900.49,7900.49,7900.49,7900.49,0],["2019-11-20",7900.49,7900.49,7900.49,7900.49,0],["2019-11-21",6796.12,6796.12,6796.12,6796.12,1000],["2019-11-22",6796.12,6796.12,6796.12,6796.12,0],["2019-11-25",6796.12,6796.12,6796.12,6796.12,0],["2019-11-26",6796.12,6796.12,6796.12,6796.12,0],["2019-11-27",6796.12,6796.12,6796.12,6796.12,0],["2019-11-28",6796.12,6796.12,6796.12,6796.12,0],["2019-11-29",6796.12,6796.12,6796.12,6796.12,0],["2019-12-02",6796.12,6796.12,6796.12,6796.12,0],["2019-12-03",6796.12,6796.12,6796.12,6796.12,0],["2019-12-04",6796.12,6796.12,6796.12,6796.12,0],["2019-12-05",6796.12,6796.12,6796.12,6796.12,0],["2019-12-06",6796.12,6796.12,6796.12,6796.12,0],["2019-12-09",6796.12,6796.12,6796.12,6796.12,0],["2019-12-10",6796.12,6796.12,6796.12,6796.12,0],["2019-12-11",6796.12,6796.12,6796.12,6796.12,0],["2019-12-12",6796.12,6796.12,6796.12,6796.12,0],["2019-12-13",6796.12,6796.12,6796.12,6796.12,0],["2019-12-16",6796.12,6796.12,6796.12,6796.12,0],["2019-12-17",6796.12,6796.12,6796.12,6796.12,0],["2019-12-18",7815.53,7815.53,7815.53,7815.53,100],["2019-12-19",7815.53,7815.53,7815.53,7815.53,0],["2019-12-20",7815.53,7815.53,7815.53,7815.53,0],["2019-12-23",7815.53,7815.53,7815.53,7815.53,0],["2019-12-24",7815.53,7815.53,7815.53,7815.53,0],["2019-12-25",7815.53,7815.53,7815.53,7815.53,0],["2019-12-26",7815.53,7815.53,7815.53,7815.53,0],["2019-12-27",7815.53,7815.53,7815.53,7815.53,0],["2019-12-30",7815.53,7815.53,7815.53,7815.53,0],["2019-12-31",7815.53,7815.53,7815.53,7815.53,0],["2020-01-02",7815.53,7815.53,7815.53,7815.53,0],["2020-01-03",7815.53,7815.53,7815.53,7815.53,0],["2020-01-06",6711.17,6711.17,6711.17,6711.17,100],["2020-01-07",5776.7,5776.7,5776.7,5776.7,200],["2020-01-08",4927.18,4927.18,4927.18,4927.18,500],["2020-01-09",4672.33,4672.33,4247.57,4247.57,600],["2020-01-10",5012.14,5012.14,5012.14,5012.14,200],["2020-01-13",4842.23,4842.23,4842.23,4842.23,200],["2020-01-14",4842.23,4842.23,4842.23,4842.23,200],["2020-01-15",4757.28,4757.28,4757.28,4757.28,300],["2020-01-16",5436.89,5436.89,5012.14,5012.14,300],["2020-01-17",4842.23,4842.23,4842.23,4842.23,200],["2020-01-20",4842.23,4842.23,4842.23,4842.23,0],["2020-01-21",4842.23,4842.23,4842.23,4842.23,0],["2020-01-22",5521.84,5521.84,5521.84,5521.84,100],["2020-01-30",4927.18,4927.18,4842.23,4842.23,500],["2020-01-31",4842.23,4842.23,4672.33,4672.33,300],["2020-02-03",4757.28,4757.28,4672.33,4672.33,400],["2020-02-04",4672.33,4672.33,4672.33,4672.33,200],["2020-02-05",4672.33,4672.33,4672.33,4672.33,500],["2020-02-06",4672.33,4672.33,4587.38,4587.38,1200],["2020-02-07",4672.33,4672.33,4587.38,4587.38,800],["2020-02-10",4587.38,4587.38,4587.38,4587.38,0],["2020-02-11",4587.38,4587.38,4587.38,4587.38,200],["2020-02-12",4587.38,4587.38,4587.38,4587.38,200],["2020-02-13",4587.38,4587.38,4587.38,4587.38,200],["2020-02-14",4502.43,4502.43,4502.43,4502.43,300],["2020-02-17",4502.43,4502.43,4502.43,4502.43,0],["2020-02-18",4672.33,4672.33,4587.38,4587.38,700],["2020-02-19",4587.38,4587.38,4587.38,4587.38,300],["2020-02-20",4587.38,4587.38,4587.38,4587.38,0],["2020-02-21",4587.38,4587.38,4587.38,4587.38,0],["2020-02-24",5266.99,5266.99,5266.99,5266.99,100],["2020-02-25",5266.99,5266.99,5266.99,5266.99,0],["2020-02-26",6031.55,6031.55,6031.55,6031.55,100],["2020-02-27",6031.55,6031.55,6031.55,6031.55,0],["2020-02-28",6031.55,6031.55,6031.55,6031.55,0],["2020-03-02",6031.55,6031.55,6031.55,6031.55,0],["2020-03-03",6031.55,6031.55,6031.55,6031.55,0],["2020-03-04",6031.55,6031.55,6031.55,6031.55,0],["2020-03-05",5182.04,5182.04,5182.04,5182.04,100],["2020-03-06",5182.04,5182.04,5182.04,5182.04,0],["2020-03-09",5946.6,5946.6,5521.84,5946.6,1100],["2020-03-10",4927.18,4927.18,4927.18,4927.18,100],["2020-03-11",4502.43,4502.43,4332.52,4332.52,1700],["2020-03-12",4417.48,4417.48,4417.48,4417.48,0],["2020-03-13",4927.18,4927.18,4672.33,4672.33,700],["2020-03-16",4672.33,4672.33,4672.33,4672.33,100],["2020-03-17",5351.94,5351.94,5351.94,5351.94,100],["2020-03-18",5351.94,5351.94,5351.94,5351.94,0],["2020-03-19",5351.94,5351.94,5351.94,5351.94,0],["2020-03-20",5351.94,5351.94,5351.94,5351.94,0],["2020-03-23",5351.94,5351.94,5351.94,5351.94,0],["2020-03-24",5351.94,5351.94,5351.94,5351.94,0],["2020-03-25",5351.94,5351.94,5351.94,5351.94,0],["2020-03-26",5351.94,5351.94,5351.94,5351.94,0],["2020-03-27",5351.94,5351.94,5351.94,5351.94,0],["2020-03-30",5351.94,5351.94,5351.94,5351.94,0],["2020-03-31",5351.94,5351.94,5351.94,5351.94,0],["2020-04-01",5351.94,5351.94,5351.94,5351.94,0],["2020-04-03",5351.94,5351.94,5351.94,5351.94,0],["2020-04-06",4672.33,4672.33,4587.38,4587.38,500],["2020-04-07",4247.57,4587.38,4247.57,4332.52,1000],["2020-04-08",3907.77,4247.57,3907.77,4247.57,1100],["2020-04-09",3907.77,3907.77,3907.77,3907.77,0],["2020-04-10",3822.82,3907.77,3737.86,3907.77,7600],["2020-04-13",3567.96,3822.82,3567.96,3822.82,3600],["2020-04-14",3228.16,3228.16,3228.16,3228.16,100],["2020-04-15",3313.11,3652.91,3313.11,3398.06,4300],["2020-04-16",3398.06,3398.06,3398.06,3398.06,400],["2020-04-17",3398.06,3822.82,3398.06,3822.82,1100],["2020-04-20",3398.06,3398.06,3228.16,3228.16,2800],["2020-04-21",3313.11,3313.11,3228.16,3313.11,3500],["2020-04-22",3228.16,3228.16,3228.16,3228.16,2700],["2020-04-23",3058.25,3058.25,3058.25,3058.25,100],["2020-04-24",3313.11,3313.11,3313.11,3313.11,500],["2020-04-27",3313.11,3313.11,3313.11,3313.11,100],["2020-04-28",3143.2,3143.2,3058.25,3143.2,5000],["2020-04-29",3143.2,3313.11,3143.2,3228.16,700],["2020-05-04",3143.2,3143.2,3143.2,3143.2,0],["2020-05-05",3228.16,3228.16,3228.16,3228.16,400],["2020-05-06",3228.16,3228.16,3228.16,3228.16,0],["2020-05-07",3228.16,3228.16,3228.16,3228.16,0],["2020-05-08",3228.16,3228.16,3228.16,3228.16,0],["2020-05-11",3228.16,3228.16,3228.16,3228.16,0],["2020-05-12",3398.06,3398.06,3398.06,3398.06,400],["2020-05-13",3567.96,3567.96,3567.96,3567.96,200],["2020-05-14",3483.01,3652.91,3483.01,3652.91,800],["2020-05-15",3483.01,3483.01,3483.01,3483.01,100],["2020-05-18",3567.96,3567.96,3567.96,3567.96,200],["2020-05-19",3567.96,3567.96,3567.96,3567.96,0],["2020-05-20",3567.96,3567.96,3567.96,3567.96,0],["2020-05-21",3567.96,3567.96,3567.96,3567.96,300],["2020-05-22",3567.96,3567.96,3567.96,3567.96,0],["2020-05-25",3483.01,3483.01,3483.01,3483.01,200],["2020-05-26",3483.01,3483.01,3483.01,3483.01,0],["2020-05-27",3058.25,3058.25,3058.25,3058.25,100],["2020-05-28",3058.25,3058.25,3058.25,3058.25,0],["2020-05-29",3058.25,3058.25,3058.25,3058.25,0],["2020-06-01",3228.16,3228.16,3228.16,3228.16,200],["2020-06-02",3483.01,3483.01,3483.01,3483.01,200],["2020-06-03",3483.01,3483.01,3483.01,3483.01,0],["2020-06-04",3228.16,3228.16,3228.16,3228.16,600],["2020-06-05",3483.01,3483.01,3483.01,3483.01,300],["2020-06-08",3483.01,3483.01,3483.01,3483.01,0],["2020-06-09",3483.01,3567.96,3483.01,3567.96,1300],["2020-06-10",3567.96,3652.91,3567.96,3652.91,200],["2020-06-11",3567.96,3567.96,3567.96,3567.96,200],["2020-06-12",3567.96,3567.96,3567.96,3567.96,0],["2020-06-15",3567.96,3567.96,3567.96,3567.96,0],["2020-06-16",3567.96,3567.96,3567.96,3567.96,400],["2020-06-17",3567.96,3567.96,3567.96,3567.96,0],["2020-06-18",3398.06,3567.96,3398.06,3567.96,300],["2020-06-19",3567.96,3567.96,3567.96,3567.96,100],["2020-06-22",3567.96,3652.91,3483.01,3652.91,1300],["2020-06-23",2973.3,2973.3,2973.3,2973.3,200],["2020-06-24",2973.3,2973.3,2973.3,2973.3,0],["2020-06-25",3398.06,3398.06,3398.06,3398.06,100],["2020-06-26",3483.01,3483.01,3483.01,3483.01,100],["2020-06-29",3483.01,3483.01,3483.01,3483.01,0],["2020-06-30",3398.06,3398.06,3398.06,3398.06,1000],["2020-07-01",3398.06,3398.06,3398.06,3398.06,0],["2020-07-02",3398.06,3398.06,3398.06,3398.06,0],["2020-07-03",3398.06,3398.06,3398.06,3398.06,300],["2020-07-06",3398.06,3398.06,3398.06,3398.06,0],["2020-07-07",3398.06,3398.06,3398.06,3398.06,200],["2020-07-08",3398.06,3398.06,3398.06,3398.06,0],["2020-07-09",3398.06,3398.06,3398.06,3398.06,0],["2020-07-10",3398.06,3398.06,3398.06,3398.06,0],["2020-07-13",3398.06,3398.06,3398.06,3398.06,0],["2020-07-14",3398.06,3398.06,3398.06,3398.06,0],["2020-07-15",3228.16,3228.16,3228.16,3228.16,1000],["2020-07-16",3228.16,3228.16,3228.16,3228.16,0],["2020-07-17",3228.16,3228.16,3228.16,3228.16,0],["2020-07-20",2973.3,2973.3,2973.3,2973.3,500],["2020-07-21",2973.3,2973.3,2973.3,2973.3,200],["2020-07-22",2973.3,2973.3,2973.3,2973.3,0],["2020-07-23",2973.3,2973.3,2973.3,2973.3,0],["2020-07-24",2973.3,2973.3,2973.3,2973.3,0],["2020-07-27",2973.3,2973.3,2973.3,2973.3,0],["2020-07-28",2973.3,2973.3,2973.3,2973.3,0],["2020-07-29",2973.3,2973.3,2973.3,2973.3,0],["2020-07-30",2973.3,2973.3,2973.3,2973.3,0],["2020-07-31",2973.3,2973.3,2973.3,2973.3,0],["2020-08-03",2973.3,2973.3,2973.3,2973.3,0],["2020-08-04",2973.3,2973.3,2973.3,2973.3,0],["2020-08-05",2973.3,2973.3,2973.3,2973.3,0],["2020-08-06",3398.06,3398.06,3398.06,3398.06,100],["2020-08-07",3398.06,3398.06,3398.06,3398.06,0],["2020-08-10",3228.16,3228.16,3228.16,3228.16,5000],["2020-08-11",3228.16,3228.16,3228.16,3228.16,0],["2020-08-12",3228.16,3228.16,3228.16,3228.16,0],["2020-08-13",3228.16,3228.16,3228.16,3228.16,0],["2020-08-14",3228.16,3228.16,3228.16,3228.16,0],["2020-08-17",3567.96,3652.91,3567.96,3652.91,500],["2020-08-18",3652.91,3652.91,3652.91,3652.91,0],["2020-08-19",3652.91,3652.91,3652.91,3652.91,0],["2020-08-20",3228.16,3228.16,3228.16,3228.16,500],["2020-08-21",3228.16,3228.16,3228.16,3228.16,0],["2020-08-24",3228.16,3228.16,3228.16,3228.16,0],["2020-08-25",3228.16,3228.16,3228.16,3228.16,0],["2020-08-26",3228.16,3228.16,3228.16,3228.16,0],["2020-08-27",3228.16,3228.16,3228.16,3228.16,0],["2020-08-28",3228.16,3228.16,3228.16,3228.16,0],["2020-08-31",3313.11,3313.11,3313.11,3313.11,100],["2020-09-01",3313.11,3313.11,3313.11,3313.11,0],["2020-09-03",3313.11,3313.11,3313.11,3313.11,0],["2020-09-04",3313.11,3313.11,3313.11,3313.11,0],["2020-09-07",3398.06,3398.06,3398.06,3398.06,300],["2020-09-08",3907.77,3907.77,3822.82,3822.82,200],["2020-09-09",3907.77,3907.77,3907.77,3907.77,0],["2020-09-10",3907.77,3907.77,3907.77,3907.77,0],["2020-09-11",3907.77,3907.77,3907.77,3907.77,0],["2020-09-14",3907.77,3907.77,3907.77,3907.77,0],["2020-09-15",3907.77,3907.77,3907.77,3907.77,0],["2020-09-16",3907.77,3907.77,3907.77,3907.77,0],["2020-09-17",3398.06,3398.06,3398.06,3398.06,500],["2020-09-18",3398.06,3398.06,3398.06,3398.06,300],["2020-09-21",3398.06,3398.06,3398.06,3398.06,0],["2020-09-22",3398.06,3398.06,3398.06,3398.06,200],["2020-09-23",3907.77,3907.77,3398.06,3398.06,3200],["2020-09-24",3398.06,3398.06,3398.06,3398.06,900],["2020-09-25",3907.77,3907.77,3907.77,3907.77,100],["2020-09-28",3483.01,3483.01,3483.01,3483.01,500],["2020-09-29",3483.01,3483.01,3483.01,3483.01,2400],["2020-09-30",3483.01,3483.01,3483.01,3483.01,2400],["2020-10-01",3483.01,3483.01,3483.01,3483.01,500],["2020-10-02",3398.06,3483.01,3398.06,3483.01,2000],["2020-10-05",3483.01,3483.01,3483.01,3483.01,0],["2020-10-06",3483.01,3483.01,3483.01,3483.01,2900],["2020-10-07",3822.82,3992.72,3822.82,3992.72,14900],["2020-10-08",4247.57,4587.38,4247.57,4587.38,4000],["2020-10-09",4842.23,4842.23,4842.23,4842.23,500],["2020-10-12",4842.23,4842.23,4842.23,4842.23,1100],["2020-10-13",4162.62,4162.62,4162.62,4162.62,200],["2020-10-14",4672.33,4672.33,4247.57,4247.57,1300],["2020-10-15",4672.33,5012.14,4672.33,5012.14,2600],["2020-10-16",5097.09,5097.09,4502.43,4502.43,600],["2020-10-19",4672.33,4672.33,4672.33,4672.33,0],["2020-10-20",4672.33,4672.33,4672.33,4672.33,0],["2020-10-21",5097.09,5097.09,4672.33,4672.33,600],["2020-10-22",4757.28,4757.28,4757.28,4757.28,0],["2020-10-23",4417.48,4417.48,4417.48,4417.48,100],["2020-10-26",4417.48,4417.48,4417.48,4417.48,0],["2020-10-27",4417.48,4417.48,4417.48,4417.48,0],["2020-10-28",4247.57,4247.57,4247.57,4247.57,700],["2020-10-29",4247.57,4247.57,4247.57,4247.57,100],["2020-10-30",4247.57,4247.57,4247.57,4247.57,300],["2020-11-02",4247.57,4247.57,4247.57,4247.57,0],["2020-11-03",4247.57,4247.57,4247.57,4247.57,300],["2020-11-04",4247.57,4247.57,4247.57,4247.57,0],["2020-11-05",4247.57,4247.57,4247.57,4247.57,0],["2020-11-06",4247.57,4247.57,4247.57,4247.57,0],["2020-11-09",4247.57,4247.57,4247.57,4247.57,0],["2020-11-10",4247.57,4247.57,4247.57,4247.57,0],["2020-11-11",4247.57,4247.57,4247.57,4247.57,0],["2020-11-12",4247.57,4247.57,4247.57,4247.57,0],["2020-11-13",4247.57,4247.57,4247.57,4247.57,0],["2020-11-16",4162.62,4162.62,4077.67,4077.67,1500],["2020-11-17",3992.72,3992.72,3992.72,3992.72,500],["2020-11-18",3907.77,3992.72,3907.77,3992.72,800],["2020-11-19",3907.77,3907.77,3907.77,3907.77,0],["2020-11-20",3907.77,3907.77,3907.77,3907.77,0],["2020-11-23",3907.77,3907.77,3907.77,3907.77,500],["2020-11-24",3907.77,3907.77,3907.77,3907.77,800],["2020-11-25",3907.77,3907.77,3907.77,3907.77,0],["2020-11-26",3907.77,3907.77,3907.77,3907.77,0],["2020-11-27",3907.77,3907.77,3907.77,3907.77,0],["2020-11-30",3907.77,3907.77,3907.77,3907.77,0],["2020-12-01",3907.77,3907.77,3907.77,3907.77,0],["2020-12-02",3907.77,3907.77,3907.77,3907.77,0],["2020-12-03",3907.77,3907.77,3907.77,3907.77,0],["2020-12-04",3907.77,3907.77,3907.77,3907.77,0],["2020-12-07",3907.77,3907.77,3907.77,3907.77,0],["2020-12-08",3907.77,3907.77,3907.77,3907.77,2000],["2020-12-09",3907.77,3907.77,3907.77,3907.77,0],["2020-12-10",3907.77,3907.77,3907.77,3907.77,0],["2020-12-11",3907.77,3907.77,3907.77,3907.77,0],["2020-12-14",4417.48,4417.48,4417.48,4417.48,400],["2020-12-15",4417.48,4417.48,4417.48,4417.48,0],["2020-12-16",4417.48,4417.48,4417.48,4417.48,0],["2020-12-17",4417.48,4417.48,4417.48,4417.48,0],["2020-12-18",4417.48,4417.48,4417.48,4417.48,0],["2020-12-21",4417.48,4417.48,4417.48,4417.48,0],["2020-12-22",4417.48,4417.48,4417.48,4417.48,0],["2020-12-23",4332.52,4332.52,4247.57,4247.57,800],["2020-12-24",4247.57,4247.57,4247.57,4247.57,0],["2020-12-25",4247.57,4247.57,4247.57,4247.57,0],["2020-12-28",4247.57,4247.57,4247.57,4247.57,0],["2020-12-29",4247.57,4247.57,4247.57,4247.57,0],["2020-12-30",4332.52,4842.23,4332.52,4842.23,5100],["2020-12-31",4587.38,4587.38,4587.38,4587.38,6500],["2021-01-04",4672.33,4757.28,4672.33,4672.33,3000],["2021-01-05",4927.18,4927.18,4927.18,4927.18,100],["2021-01-06",4417.48,4417.48,4417.48,4417.48,500],["2021-01-07",4587.38,4927.18,4502.43,4927.18,5000],["2021-01-08",4842.23,5097.09,4842.23,5097.09,9100],["2021-01-11",5351.94,5351.94,5351.94,5351.94,2800],["2021-01-12",5351.94,5521.84,5351.94,5521.84,3800],["2021-01-13",5436.89,5436.89,5097.09,5436.89,3100],["2021-01-14",5182.04,6116.5,5182.04,5946.6,4300],["2021-01-15",5351.94,5351.94,5351.94,5351.94,0],["2021-01-18",5606.8,5776.7,5606.8,5776.7,4700],["2021-01-19",5097.09,5776.7,5097.09,5776.7,900],["2021-01-20",5776.7,5776.7,5776.7,5776.7,700],["2021-01-21",6201.46,6201.46,5776.7,5776.7,3000],["2021-01-22",5946.6,5946.6,5946.6,5946.6,500],["2021-01-25",6116.5,6116.5,5946.6,5946.6,4800],["2021-01-26",6031.55,6031.55,6031.55,6031.55,700],["2021-01-27",6031.55,6031.55,6031.55,6031.55,2600],["2021-01-28",6031.55,6031.55,6031.55,6031.55,0],["2021-01-29",5182.04,5182.04,5182.04,5182.04,300],["2021-02-01",5182.04,5182.04,5182.04,5182.04,0],["2021-02-02",5097.09,5266.99,5097.09,5266.99,9800],["2021-02-03",5182.04,5182.04,5182.04,5182.04,0],["2021-02-04",5182.04,5182.04,5182.04,5182.04,200],["2021-02-05",5182.04,5182.04,5182.04,5182.04,0],["2021-02-08",5182.04,5182.04,5182.04,5182.04,300],["2021-02-09",5097.09,5097.09,5097.09,5097.09,1400],["2021-02-17",5097.09,5097.09,4332.52,4332.52,3500],["2021-02-18",5266.99,5266.99,5266.99,5266.99,100],["2021-02-19",5946.6,5946.6,5097.09,5097.09,4400],["2021-02-22",5097.09,5097.09,5097.09,5097.09,2300],["2021-02-23",5097.09,5097.09,5097.09,5097.09,3200],["2021-02-24",5097.09,5097.09,4332.52,4672.33,6900],["2021-02-25",4417.48,4417.48,4417.48,4417.48,0],["2021-02-26",4417.48,4417.48,4417.48,4417.48,0],["2021-03-01",5012.14,5012.14,5012.14,5012.14,100],["2021-03-02",5097.09,5691.75,5097.09,5521.84,1000],["2021-03-03",5521.84,6031.55,5521.84,5946.6,5500],["2021-03-04",5691.75,6031.55,5691.75,6031.55,3000],["2021-03-05",6031.55,6031.55,6031.55,6031.55,1800],["2021-03-08",6286.41,6626.21,6286.41,6626.21,6200],["2021-03-09",6626.21,6626.21,6371.36,6456.31,2400],["2021-03-10",6796.12,6796.12,6626.21,6626.21,3200],["2021-03-11",6711.17,6881.07,6711.17,6881.07,4600],["2021-03-12",6881.07,6881.07,6881.07,6881.07,3300],["2021-03-15",6881.07,6881.07,6881.07,6881.07,100],["2021-03-16",6881.07,6881.07,6881.07,6881.07,0],["2021-03-17",6626.21,6626.21,5861.65,5861.65,6500],["2021-03-18",5946.6,5946.6,5946.6,5946.6,100],["2021-03-19",6371.36,6711.17,6371.36,6711.17,1000],["2021-03-22",6541.26,6541.26,6541.26,6541.26,3500],["2021-03-23",6541.26,6541.26,6286.41,6286.41,1500],["2021-03-24",7220.87,7220.87,7220.87,7220.87,100],["2021-03-25",6371.36,6796.12,6371.36,6796.12,11800],["2021-03-26",6371.36,6541.26,6371.36,6371.36,5500],["2021-03-29",6371.36,6456.31,6371.36,6456.31,2600],["2021-03-30",6371.36,6711.17,6371.36,6456.31,4200],["2021-03-31",6626.21,6626.21,6031.55,6456.31,4300],["2021-04-01",6711.17,6711.17,6711.17,6711.17,1900],["2021-04-02",6711.17,6711.17,6626.21,6626.21,2500],["2021-04-05",6626.21,6626.21,6541.26,6626.21,6400],["2021-04-06",6541.26,6626.21,6541.26,6626.21,4500],["2021-04-07",6711.17,6711.17,6541.26,6541.26,5600],["2021-04-08",6541.26,6626.21,6541.26,6626.21,300],["2021-04-09",6711.17,7560.68,6711.17,7560.68,16200],["2021-04-12",8495.15,8495.15,8495.15,8495.15,18200],["2021-04-13",8495.15,8495.15,7220.87,7220.87,1100],["2021-04-14",7220.87,8070.39,6881.07,8070.39,5800],["2021-04-15",6711.17,6881.07,6541.26,6541.26,6300],["2021-04-16",6626.21,6626.21,5776.7,5861.65,30000],["2021-04-19",6031.55,6796.12,6031.55,6796.12,6900],["2021-04-20",6626.21,7220.87,6626.21,6881.07,11200],["2021-04-22",7050.97,7050.97,6201.46,6201.46,11200],["2021-04-23",5946.6,6626.21,5946.6,6626.21,2900],["2021-04-26",6541.26,6541.26,5946.6,6541.26,9000],["2021-04-27",6626.21,6626.21,6626.21,6626.21,700],["2021-04-28",6626.21,6711.17,6626.21,6711.17,3400],["2021-04-29",6711.17,6711.17,6626.21,6626.21,1800],["2021-05-04",6711.17,6711.17,6371.36,6456.31,2900],["2021-05-05",6371.36,6371.36,6371.36,6371.36,10000],["2021-05-06",6456.31,7050.97,6371.36,7050.97,5300],["2021-05-07",6796.12,7135.92,6626.21,6626.21,2400],["2021-05-10",6626.21,6626.21,6541.26,6626.21,6300],["2021-05-11",6796.12,6881.07,6796.12,6881.07,7100],["2021-05-12",6881.07,6881.07,6626.21,6711.17,700],["2021-05-13",6711.17,6711.17,6626.21,6626.21,10000],["2021-05-14",6626.21,6626.21,6626.21,6626.21,0],["2021-05-17",6626.21,6626.21,6031.55,6286.41,5100],["2021-05-18",6371.36,7135.92,6371.36,7050.97,5100],["2021-05-19",7135.92,7135.92,7050.97,7050.97,4300],["2021-05-20",7135.92,7135.92,6881.07,7135.92,1800],["2021-05-21",7050.97,7135.92,6796.12,7050.97,2700],["2021-05-24",6796.12,6881.07,6796.12,6881.07,2100],["2021-05-25",6966.02,7135.92,6116.5,7135.92,2300],["2021-05-26",7050.97,7135.92,6966.02,7135.92,600],["2021-05-27",7050.97,7220.87,7050.97,7220.87,1600],["2021-05-28",7050.97,7475.73,7050.97,7475.73,15700],["2021-05-31",7305.83,7645.63,7305.83,7475.73,10600],["2021-06-01",7475.73,7475.73,7475.73,7475.73,7100],["2021-06-02",7475.73,7475.73,7135.92,7135.92,14100],["2021-06-03",7305.83,8240.29,7305.83,8240.29,8000],["2021-06-04",8325.24,8325.24,8155.34,8240.29,4800],["2021-06-07",8155.34,8155.34,7305.83,7305.83,3700],["2021-06-08",7645.63,7815.53,7645.63,7645.63,9400],["2021-06-09",7900.49,8240.29,7900.49,8240.29,9400],["2021-06-10",8070.39,8240.29,8070.39,8155.34,300],["2021-06-11",8070.39,8495.15,8070.39,8325.24,3900],["2021-06-14",8325.24,8495.15,8155.34,8410.19,3500],["2021-06-15",8325.24,8495.15,8325.24,8495.15,10300],["2021-06-16",8580.1,8580.1,8580.1,8580.1,100],["2021-06-17",8495.15,8495.15,8410.19,8410.19,5000],["2021-06-18",8495.15,8580.1,8495.15,8580.1,500],["2021-06-21",8495.15,8580.1,8495.15,8580.1,500],["2021-06-22",8665.05,9344.66,8665.05,9344.66,30000],["2021-06-23",9344.66,10618.93,9344.66,10618.93,25900],["2021-06-24",11043.69,12148.06,11043.69,12148.06,8000],["2021-06-25",13677.18,13677.18,12742.72,12742.72,13900],["2021-06-28",12997.57,12997.57,12233.01,12402.91,4300],["2021-06-29",12148.06,12148.06,10703.88,10958.74,11800],["2021-06-30",11383.5,11893.2,10958.74,11893.2,9100],["2021-07-01",11553.4,12317.96,11553.4,12317.96,6800],["2021-07-02",12402.91,13422.33,12402.91,12742.72,36300],["2021-07-05",13167.48,13252.43,12572.82,12997.57,21700],["2021-07-06",12912.62,13082.52,12317.96,12317.96,2500],["2021-07-07",11893.2,11893.2,11553.4,11553.4,2600],["2021-07-08",11383.5,12148.06,11383.5,12148.06,7600],["2021-07-09",11553.4,11553.4,11043.69,11043.69,5100],["2021-07-12",10873.79,10873.79,10618.93,10618.93,5500],["2021-07-13",9769.42,12148.06,9769.42,12148.06,1200],["2021-07-14",11723.3,11723.3,11723.3,11723.3,3000],["2021-07-15",10618.93,11298.54,10024.27,11043.69,100500],["2021-07-16",10279.13,11128.64,10279.13,11128.64,600],["2021-07-19",10109.22,10788.83,10109.22,10618.93,700],["2021-07-20",10109.22,10109.22,9599.51,10024.27,2800],["2021-07-21",9854.37,10533.98,9854.37,10194.17,5800],["2021-07-22",10533.98,10533.98,10024.27,10024.27,4700],["2021-07-23",10024.27,10024.27,10024.27,10024.27,300],["2021-07-26",10024.27,10024.27,10024.27,10024.27,1000],["2021-07-27",11468.45,11468.45,11213.59,11468.45,28400],["2021-07-28",12317.96,13167.48,11553.4,11723.3,9700],["2021-07-29",11468.45,11893.2,11468.45,11893.2,3900],["2021-07-30",11213.59,11638.35,10873.79,11638.35,7100],["2021-08-02",11553.4,13167.48,11553.4,12827.67,47400],["2021-08-03",12402.91,13507.28,12317.96,12317.96,16300],["2021-08-04",13082.52,13082.52,12487.86,12487.86,32400],["2021-08-05",12402.91,12402.91,11638.35,11723.3,26800],["2021-08-06",11893.2,12402.91,11468.45,11723.3,24600],["2021-08-09",12063.11,12912.62,12063.11,12317.96,9200],["2021-08-10",12742.72,12827.67,12402.91,12657.77,36300],["2021-08-11",12742.72,13252.43,12742.72,12997.57,74400],["2021-08-12",13252.43,14356.8,13252.43,14101.94,69500],["2021-08-13",14356.8,15206.31,14271.84,14696.6,30800],["2021-08-16",14866.5,16990.29,14866.5,16140.78,12300],["2021-08-17",15885.92,15885.92,15291.26,15716.02,29100],["2021-08-18",15716.02,17160.19,15716.02,17160.19,58300],["2021-08-19",16650.49,17415.05,16650.49,17415.05,21700],["2021-08-20",17415.05,17415.05,16650.49,16650.49,8300],["2021-08-23",16225.73,16650.49,16225.73,16225.73,12200],["2021-08-24",16480.58,16480.58,15291.26,16140.78,24400],["2021-08-25",16140.78,16480.58,14866.5,16480.58,43200],["2021-08-26",17754.85,17754.85,16565.53,16565.53,26100],["2021-08-27",16480.58,16565.53,15716.02,16565.53,10500],["2021-08-30",16225.73,17415.05,15970.87,17075.24,55200],["2021-08-31",18264.56,18604.37,17839.81,18519.42,60800],["2021-09-01",19538.83,19538.83,18689.32,19114.08,48700],["2021-09-06",19114.08,21662.62,19114.08,20813.11,80700],["2021-09-07",20898.06,21407.77,20558.25,20898.06,73900],["2021-09-08",20898.06,20898.06,19538.83,20388.35,43000],["2021-09-09",22936.89,22936.89,20048.54,20388.35,54400],["2021-09-10",19708.74,20388.35,19538.83,19793.69,61900],["2021-09-13",20303.4,20813.11,19793.69,19793.69,84700],["2021-09-14",20388.35,20388.35,19623.79,19878.64,19000],["2021-09-15",19878.64,20473.3,19878.64,20303.4,25500],["2021-09-16",20218.45,20898.06,20218.45,20898.06,48000],["2021-09-17",20898.06,22087.38,20643.2,21832.52,79100],["2021-09-20",22087.38,22172.33,21917.48,22172.33,83600],["2021-09-21",22002.43,24635.92,21662.62,23786.41,45100],["2021-09-22",23786.41,25485.44,23786.41,25060.68,42600],["2021-09-23",25060.68,25060.68,23616.5,23786.41,37000],["2021-09-24",22936.89,23786.41,22851.94,22936.89,38400],["2021-09-27",22087.38,23106.8,21917.48,22936.89,52700],["2021-09-28",22512.14,22936.89,21237.86,22257.28,34000],["2021-09-29",22257.28,22936.89,21322.82,22087.38,50200],["2021-09-30",22597.09,22597.09,22087.38,22512.14,12200],["2021-10-01",22257.28,22597.09,21322.82,21407.77,37100],["2021-10-04",21577.67,22257.28,21237.86,21407.77,32600],["2021-10-05",21322.82,22512.14,19963.59,22087.38,47000],["2021-10-06",22257.28,22257.28,21322.82,21662.62,19100],["2021-10-07",21917.48,23786.41,21917.48,23191.75,156400],["2021-10-08",23361.65,24635.92,23361.65,24635.92,220500],["2021-10-11",24466.02,27524.27,24126.21,25485.44,153000],["2021-10-12",24975.73,25400.49,22936.89,24805.83,68100],["2021-10-13",24041.26,24635.92,23786.41,24381.07,55000],["2021-10-14",25060.68,26334.95,24126.21,24466.02,64700],["2021-10-15",24041.26,24635.92,24041.26,24635.92,39200],["2021-10-18",24211.17,24975.73,24126.21,24975.73,121600],["2021-10-19",24975.73,26504.85,24975.73,26419.9,181900],["2021-10-20",26759.71,28883.5,26759.71,28203.88,290900],["2021-10-21",28713.59,32451.46,28713.59,31432.04,338000],["2021-10-22",31856.8,33980.58,31432.04,33131.07,186400],["2021-10-25",33131.07,33555.83,31941.75,33131.07,122300],["2021-10-26",33131.07,34065.53,31856.8,33895.63,123000],["2021-10-27",33980.58,34830.1,33131.07,34405.34,176000],["2021-10-28",33980.58,34830.1,33555.83,34235.44,68200],["2021-10-29",34320.39,36529.13,33131.07,36444.17,161800],["2021-11-01",37378.64,37378.64,35594.66,36444.17,72200],["2021-11-02",35679.61,36359.22,34490.29,35679.61,158600],["2021-11-03",35679.61,35679.61,32281.55,32961.17,141200],["2021-11-04",33640.78,36104.37,31601.94,34405.34,81500],["2021-11-05",34405.34,34830.1,33640.78,34660.19,65700],["2021-11-08",34830.1,35594.66,34490.29,35509.71,105200],["2021-11-09",34915.05,35169.9,33980.58,34405.34,53900],["2021-11-10",34405.34,34745.15,34065.53,34745.15,61200],["2021-11-11",34235.44,34830.1,33470.87,33555.83,94700],["2021-11-12",33555.83,33810.68,32706.31,33470.87,120300],["2021-11-15",35254.85,35254.85,32196.6,32281.55,184100],["2021-11-16",32536.41,32536.41,31007.28,31432.04,111700],["2021-11-17",31432.04,32961.17,30412.62,32111.65,147400],["2021-11-18",31941.75,32706.31,31856.8,32451.46,103200],["2021-11-19",32451.46,32451.46,28458.74,30667.48,100700],["2021-11-22",30667.48,30667.48,28033.98,28883.5,119600],["2021-11-23",27609.22,29478.16,27609.22,29308.25,80100],["2021-11-24",30752.43,30752.43,28118.93,28628.64,42400],["2021-11-25",29053.4,30242.72,28458.74,30242.72,102200],["2021-11-26",30752.43,31007.28,29053.4,29733.01,42900],["2021-11-29",28883.5,28883.5,28458.74,28713.59,34000],["2021-11-30",29138.35,29138.35,28373.79,28373.79,62000],["2021-12-01",28458.74,30667.48,27864.08,29902.91,167400],["2021-12-02",29902.91,31432.04,29902.91,30157.77,82600],["2021-12-03",30327.67,30752.43,28883.5,28883.5,50800],["2021-12-06",29138.35,29138.35,26929.61,27184.47,60100],["2021-12-07",27184.47,28033.98,26759.71,27694.17,90900],["2021-12-08",27779.13,28033.98,26844.66,26929.61,70300],["2021-12-09",26929.61,27439.32,26929.61,27099.51,21700],["2021-12-10",26674.76,27099.51,26589.81,27014.56,33800],["2021-12-13",26759.71,27184.47,26589.81,27014.56,59900],["2021-12-14",27184.47,27184.47,26334.95,26419.9,74500],["2021-12-15",26419.9,26504.85,24211.17,26080.1,113900],["2021-12-16",25485.44,26080.1,25145.63,25485.44,47600],["2021-12-17",25910.19,26759.71,25910.19,26334.95,66800],["2021-12-20",26334.95,26334.95,25485.44,25655.34,63300],["2021-12-21",25485.44,25485.44,25145.63,25485.44,76400],["2021-12-22",25400.49,26165.05,25145.63,25740.29,69200],["2021-12-23",26250.0,26250.0,24975.73,25230.58,68900],["2021-12-24",25230.58,26250.0,25060.68,25485.44,46300],["2021-12-27",26334.95,26334.95,25145.63,25740.29,36800],["2021-12-28",26250.0,26250.0,25145.63,25485.44,38500],["2021-12-29",25400.49,25910.19,25060.68,25485.44,44400],["2021-12-30",25655.34,25655.34,22087.38,25060.68,21400],["2021-12-31",24975.73,26080.1,24805.83,25825.24,49600],["2022-01-04",25825.24,27184.47,25825.24,26589.81,73500],["2022-01-05",26759.71,26759.71,26419.9,26759.71,28800],["2022-01-06",26504.85,26504.85,26165.05,26250.0,39200],["2022-01-07",26334.95,26334.95,26080.1,26250.0,43000],["2022-01-10",26165.05,26165.05,25315.53,25315.53,70100],["2022-01-11",25315.53,25570.39,25060.68,25485.44,48800],["2022-01-12",25315.53,25315.53,22512.14,23616.5,53000],["2022-01-13",23786.41,24805.83,22936.89,22936.89,62300],["2022-01-14",23361.65,23956.31,22936.89,23956.31,20000],["2022-01-17",24041.26,24381.07,22936.89,23531.55,30400],["2022-01-18",23021.84,23021.84,20898.06,22087.38,26600],["2022-01-19",21322.82,22512.14,21322.82,22342.23,11200],["2022-01-20",22257.28,22342.23,22087.38,22172.33,14800],["2022-01-21",22512.14,23701.46,22087.38,22512.14,41400],["2022-01-24",22512.14,22512.14,19283.98,19708.74,96800],["2022-01-25",19793.69,19963.59,19368.93,19368.93,47300],["2022-01-26",19283.98,19963.59,19283.98,19368.93,40100],["2022-01-27",19963.59,20473.3,19538.83,20303.4,57500],["2022-01-28",19793.69,20303.4,19793.69,20133.5,7500],["2022-02-07",20133.5,21832.52,19368.93,20558.25,18500],["2022-02-08",20388.35,20728.16,20048.54,20728.16,24400],["2022-02-09",20473.3,20813.11,20473.3,20813.11,50100],["2022-02-10",20643.2,21067.96,20388.35,21067.96,21600],["2022-02-11",20643.2,21067.96,20558.25,20728.16,9600],["2022-02-14",20813.11,20813.11,20048.54,20388.35,33400],["2022-02-15",20388.35,21662.62,20218.45,21152.91,37200],["2022-02-16",22087.38,22087.38,21152.91,21407.77,19500],["2022-02-17",21407.77,21407.77,20983.01,21237.86,20600],["2022-02-18",21237.86,21832.52,21237.86,21662.62,22700],["2022-02-21",21577.67,22087.38,21407.77,21492.72,16200],["2022-02-22",21407.77,21492.72,20813.11,21152.91,43900],["2022-02-23",21492.72,21492.72,20983.01,21237.86,23200],["2022-02-24",21577.67,22427.18,21152.91,21662.62,113300],["2022-02-25",22002.43,22087.38,21662.62,21662.62,54000],["2022-02-28",22087.38,22087.38,21577.67,21747.57,20100],["2022-03-01",21917.48,21917.48,21322.82,21747.57,26800],["2022-03-02",21067.96,21492.72,20983.01,21237.86,48000],["2022-03-03",21492.72,24211.17,21237.86,23701.46,120500],["2022-03-04",24211.17,24211.17,22936.89,23701.46,43600],["2022-03-07",23616.5,23616.5,22597.09,23276.7,30200],["2022-03-08",23106.8,23106.8,22512.14,22682.04,42500],["2022-03-09",22682.04,22766.99,22087.38,22766.99,71600],["2022-03-10",22342.23,23956.31,22342.23,23786.41,80200],["2022-03-11",23701.46,25060.68,23701.46,24635.92,165900],["2022-03-14",24635.92,25485.44,24635.92,25485.44,106000],["2022-03-15",25230.58,25230.58,23786.41,24890.78,50400],["2022-03-16",24211.17,24635.92,24211.17,24211.17,27300],["2022-03-17",24211.17,24975.73,23786.41,24890.78,20800],["2022-03-18",24720.87,24720.87,24211.17,24635.92,22000],["2022-03-21",24635.92,24635.92,23956.31,24211.17,29800],["2022-03-22",23446.6,24381.07,23446.6,24211.17,46800],["2022-03-23",23956.31,24466.02,23871.36,24466.02,33100],["2022-03-24",24296.12,25825.24,24041.26,25400.49,73100],["2022-03-25",25230.58,25315.53,24805.83,25230.58,24500],["2022-03-28",25230.58,25995.15,24975.73,25995.15,101500],["2022-03-29",25995.15,28033.98,25995.15,27184.47,93200],["2022-03-30",27184.47,27864.08,26844.66,26929.61,72100],["2022-03-31",27354.37,27354.37,26504.85,26759.71,44800],["2022-04-01",26759.71,28033.98,26759.71,27864.08,87600],["2022-04-04",27609.22,28883.5,27609.22,27864.08,126600],["2022-04-05",27949.03,28033.98,27609.22,28033.98,22100],["2022-04-06",27609.22,27949.03,27184.47,27269.42,41700],["2022-04-07",27269.42,28033.98,26419.9,26929.61,45100],["2022-04-08",26334.95,28883.5,25825.24,27779.13,184000],["2022-04-12",27864.08,28373.79,27184.47,27609.22,61600],["2022-04-13",27609.22,27864.08,26504.85,26759.71,41700],["2022-04-14",26929.61,27609.22,26504.85,27184.47,30000],["2022-04-15",27014.56,28713.59,27014.56,28458.74,145900],["2022-04-18",28713.59,29733.01,28713.59,28968.45,159800],["2022-04-19",29223.3,29223.3,28118.93,28118.93,60700],["2022-04-20",27609.22,27864.08,25485.44,26334.95,88500],["2022-04-21",26504.85,29563.11,26504.85,28713.59,195400],["2022-04-22",28713.59,31092.23,28628.64,29308.25,220000],["2022-04-25",29308.25,29648.06,25485.44,27099.51,105600],["2022-04-26",26759.71,27609.22,23446.6,27184.47,63300],["2022-04-27",25655.34,26929.61,25145.63,26419.9,39500],["2022-04-28",26419.9,27099.51,26165.05,26674.76,53200],["2022-04-29",26674.76,28798.54,26674.76,28458.74,43700],["2022-05-04",29308.25,29308.25,28033.98,28543.69,68800],["2022-05-05",29053.4,29053.4,27269.42,28288.83,46900],["2022-05-06",27694.17,27694.17,26334.95,26334.95,57400],["2022-05-09",25655.34,26080.1,23276.7,23446.6,94700],["2022-05-10",22936.89,24296.12,21662.62,24296.12,114100],["2022-05-11",24041.26,24211.17,19963.59,22936.89,118300],["2022-05-12",22936.89,23276.7,21492.72,22087.38,54500],["2022-05-13",21237.86,22002.43,19538.83,20388.35,169500],["2022-05-16",20218.45,21832.52,19963.59,20813.11,49600],["2022-05-17",20473.3,22342.23,20388.35,22002.43,34500],["2022-05-18",21832.52,22087.38,21237.86,21237.86,31800],["2022-05-19",20728.16,21917.48,20728.16,21237.86,48700],["2022-05-20",21662.62,21662.62,21237.86,21407.77,28500],["2022-05-23",21492.72,21577.67,21237.86,21237.86,10500],["2022-05-24",21237.86,21492.72,21237.86,21237.86,28900],["2022-05-25",21407.77,22257.28,21237.86,21832.52,21600],["2022-05-26",22087.38,22512.14,21747.57,22087.38,19200],["2022-05-27",22087.38,22257.28,21747.57,22087.38,36000],["2022-05-30",22087.38,22766.99,22087.38,22766.99,26300],["2022-05-31",22682.04,23531.55,22257.28,22597.09,16000],["2022-06-01",22512.14,22512.14,21747.57,22427.18,63800],["2022-06-02",22936.89,22936.89,18944.17,21577.67,162600],["2022-06-03",21492.72,22512.14,21492.72,22002.43,56600],["2022-06-06",21747.57,22172.33,21747.57,21832.52,30500],["2022-06-07",21662.62,22851.94,20983.01,22851.94,68300],["2022-06-08",22936.89,23701.46,22936.89,23106.8,70300],["2022-06-09",23446.6,23446.6,22087.38,22512.14,40400],["2022-06-10",22512.14,22682.04,21492.72,22172.33,70600],["2022-06-13",21237.86,21407.77,20388.35,20813.11,79500],["2022-06-14",20813.11,21152.91,20643.2,21067.96,30900],["2022-06-15",21067.96,21322.82,20218.45,20643.2,21900],["2022-06-16",21067.96,21067.96,20473.3,20643.2,33800],["2022-06-17",20388.35,20388.35,19199.03,19793.69,26800],["2022-06-20",21152.91,21152.91,18774.27,19368.93,26600],["2022-06-21",18859.22,18859.22,17500.0,18264.56,48100],["2022-06-22",18264.56,18264.56,16990.29,17415.05,41000],["2022-06-23",17839.81,18264.56,17839.81,18264.56,29200],["2022-06-24",18349.51,18349.51,17839.81,17839.81,30100],["2022-06-27",17924.76,18349.51,17584.95,17669.9,15200],["2022-06-28",17160.19,18349.51,17160.19,17839.81,19500],["2022-06-29",17754.85,18604.37,17584.95,17839.81,11800],["2022-06-30",17839.81,18179.61,17669.9,17669.9,9700],["2022-07-01",17415.05,17415.05,16225.73,17415.05,23200],["2022-07-04",17839.81,17839.81,17075.24,17160.19,7100],["2022-07-05",16990.29,17330.1,16735.44,16990.29,22200],["2022-07-06",16140.78,17245.15,15970.87,15970.87,29900],["2022-07-07",15716.02,16140.78,15631.07,15970.87,18300],["2022-07-08",15546.12,16310.68,15546.12,15800.97,15400],["2022-07-11",15716.02,15716.02,15291.26,15291.26,31200],["2022-07-12",15885.92,16055.83,15546.12,15970.87,13400],["2022-07-13",15800.97,15970.87,15631.07,15800.97,16900],["2022-07-14",15800.97,16055.83,15800.97,16055.83,8400],["2022-07-15",15970.87,16735.44,15885.92,16310.68,19900],["2022-07-18",16140.78,16735.44,16140.78,16140.78,9800],["2022-07-19",16140.78,16225.73,15970.87,16140.78,41200],["2022-07-20",17075.24,17075.24,16225.73,16480.58,4200],["2022-07-21",16395.63,16395.63,16140.78,16140.78,7500],["2022-07-22",16310.68,16990.29,16225.73,16650.49,22100],["2022-07-25",16565.53,16650.49,16310.68,16565.53,14500],["2022-07-26",16310.68,16310.68,15970.87,16055.83,25400],["2022-07-27",15800.97,16140.78,15716.02,16055.83,5400],["2022-07-28",16055.83,16140.78,15885.92,15885.92,25400],["2022-07-29",16735.44,16735.44,15885.92,16055.83,21000],["2022-08-01",16140.78,16395.63,15970.87,16140.78,24000],["2022-08-02",16225.73,16565.53,16140.78,16480.58,39600],["2022-08-03",16310.68,16735.44,16310.68,16735.44,43900],["2022-08-04",16905.34,18094.66,16905.34,17924.76,56500],["2022-08-05",17924.76,18519.42,17839.81,18264.56,33100],["2022-08-08",18349.51,18349.51,17754.85,18179.61,43900],["2022-08-09",18179.61,18519.42,18094.66,18434.47,42200],["2022-08-10",18604.37,18604.37,17924.76,18009.71,26700],["2022-08-11",18009.71,18179.61,17839.81,18009.71,49200],["2022-08-12",18094.66,18094.66,16990.29,17839.81,32500],["2022-08-15",17839.81,17839.81,17669.9,17669.9,21400],["2022-08-16",17754.85,18094.66,17669.9,17924.76,64800],["2022-08-17",17839.81,17839.81,17669.9,17669.9,19900],["2022-08-18",17839.81,18519.42,17839.81,18179.61,31300],["2022-08-19",18264.56,18264.56,17754.85,17839.81,65400],["2022-08-22",18009.71,18009.71,17500.0,17500.0,24600],["2022-08-23",17415.05,17839.81,17075.24,17415.05,40700],["2022-08-24",18500.0,18500.0,17900.0,18000.0,25100],["2022-08-25",18000.0,18000.0,17600.0,17800.0,28600],["2022-08-26",18100.0,18100.0,17800.0,17800.0,8400],["2022-08-29",17800.0,17800.0,17200.0,17300.0,11800],["2022-08-30",17800.0,17800.0,17400.0,17400.0,14600],["2022-08-31",17100.0,17400.0,17000.0,17400.0,18100],["2022-09-05",17200.0,17500.0,17200.0,17300.0,17300],["2022-09-06",17300.0,17300.0,17200.0,17300.0,3500],["2022-09-07",17100.0,17100.0,16500.0,16500.0,34700],["2022-09-08",17100.0,17100.0,16300.0,16400.0,17200],["2022-09-09",16200.0,16400.0,16100.0,16400.0,8500],["2022-09-12",16300.0,18000.0,16300.0,16600.0,21000],["2022-09-13",16700.0,16700.0,16300.0,16400.0,4600],["2022-09-14",16100.0,16700.0,16100.0,16200.0,9100],["2022-09-15",16800.0,16800.0,16200.0,16300.0,7000],["2022-09-16",16200.0,16300.0,15800.0,16100.0,22700],["2022-09-19",16200.0,16200.0,15300.0,15600.0,23500],["2022-09-20",15700.0,15800.0,15500.0,15800.0,10400],["2022-09-21",15400.0,15600.0,15400.0,15600.0,13000],["2022-09-22",14600.0,15400.0,14600.0,15400.0,12200],["2022-09-23",15200.0,15400.0,15200.0,15300.0,3200],["2022-09-26",13300.0,15800.0,13300.0,15000.0,24100],["2022-09-27",15500.0,15500.0,15000.0,15100.0,2100],["2022-09-28",15100.0,15100.0,14600.0,14600.0,9200],["2022-09-29",15500.0,15500.0,14600.0,14600.0,10200],["2022-09-30",14900.0,14900.0,14200.0,14600.0,11700],["2022-10-03",14100.0,14500.0,14000.0,14000.0,6600],["2022-10-04",14100.0,14200.0,13100.0,14200.0,2100],["2022-10-05",13900.0,13900.0,13400.0,13700.0,52900],["2022-10-06",13400.0,13400.0,13100.0,13100.0,5800],["2022-10-07",13100.0,13100.0,11300.0,12100.0,25700],["2022-10-10",12000.0,12500.0,12000.0,12500.0,5100],["2022-10-11",12200.0,12200.0,11500.0,11500.0,15200],["2022-10-12",11500.0,11800.0,11500.0,11700.0,8500],["2022-10-13",11700.0,12000.0,11700.0,12000.0,39100],["2022-10-14",12000.0,12400.0,12000.0,12200.0,7000],["2022-10-17",12100.0,12200.0,12000.0,12100.0,4100],["2022-10-18",12200.0,12300.0,12000.0,12100.0,8700],["2022-10-19",12200.0,12200.0,11900.0,12000.0,2700],["2022-10-20",11900.0,12200.0,11700.0,11700.0,2600],["2022-10-21",11400.0,11600.0,11200.0,11200.0,19800],["2022-10-24",11200.0,11200.0,10000.0,10000.0,61600],["2022-10-25",9200.0,10000.0,9100.0,9200.0,142600],["2022-10-26",9200.0,9400.0,9200.0,9300.0,12800],["2022-10-27",9300.0,9400.0,9300.0,9300.0,6300],["2022-10-28",9300.0,9500.0,9200.0,9300.0,35400],["2022-10-31",9300.0,9300.0,8900.0,9200.0,11000],["2022-11-01",9100.0,9400.0,9100.0,9400.0,18600],["2022-11-02",8400.0,9300.0,8400.0,9000.0,26900],["2022-11-03",9000.0,9200.0,9000.0,9000.0,13400],["2022-11-04",8600.0,8600.0,8500.0,8500.0,4500],["2022-11-07",9000.0,9000.0,8100.0,8100.0,5100],["2022-11-08",8000.0,8400.0,8000.0,8300.0,3300],["2022-11-09",8000.0,8800.0,8000.0,8200.0,4800],["2022-11-10",8300.0,8500.0,7600.0,7600.0,11500],["2022-11-11",8000.0,8200.0,7900.0,7900.0,17800],["2022-11-14",7900.0,8000.0,7400.0,7800.0,6100],["2022-11-15",7000.0,7300.0,6500.0,6500.0,33200],["2022-11-16",5800.0,7400.0,5800.0,6900.0,41500],["2022-11-17",6800.0,7400.0,6600.0,7300.0,17200],["2022-11-18",7200.0,7200.0,6900.0,7100.0,15000],["2022-11-21",7000.0,7900.0,7000.0,7900.0,30900],["2022-11-22",8000.0,8000.0,7700.0,8000.0,2200],["2022-11-23",8000.0,8000.0,8000.0,8000.0,2500],["2022-11-24",8000.0,8000.0,8000.0,8000.0,0],["2022-11-25",7600.0,8200.0,7500.0,8200.0,17500],["2022-11-28",8000.0,8400.0,8000.0,8300.0,5600],["2022-11-29",8300.0,8300.0,8000.0,8200.0,18000],["2022-11-30",8100.0,8300.0,8000.0,8300.0,29800],["2022-12-01",8200.0,8700.0,8200.0,8400.0,27000],["2022-12-02",8500.0,8500.0,8500.0,8500.0,6300],["2022-12-05",8500.0,8600.0,8300.0,8500.0,22200],["2022-12-06",8300.0,8500.0,8300.0,8500.0,9000],["2022-12-07",8400.0,8400.0,8000.0,8000.0,4500],["2022-12-08",8400.0,8400.0,8100.0,8100.0,4200],["2022-12-09",8100.0,8400.0,8100.0,8300.0,16800],["2022-12-12",8200.0,8400.0,8100.0,8100.0,23900],["2022-12-13",8000.0,8300.0,8000.0,8300.0,2600],["2022-12-14",8500.0,8500.0,8000.0,8300.0,6400],["2022-12-15",8500.0,8600.0,8000.0,8600.0,8400],["2022-12-16",8400.0,8400.0,8100.0,8400.0,900],["2022-12-19",8400.0,8400.0,8400.0,8400.0,10100],["2022-12-20",8400.0,8400.0,8000.0,8000.0,9600],["2022-12-21",8100.0,8200.0,8100.0,8100.0,5900],["2022-12-22",7600.0,7800.0,7600.0,7800.0,6600],["2022-12-23",8000.0,8000.0,7800.0,7800.0,700],["2022-12-26",7300.0,7300.0,7300.0,7300.0,100],["2022-12-27",7300.0,8200.0,7300.0,8100.0,13800],["2022-12-28",8100.0,8100.0,8100.0,8100.0,100],["2022-12-29",8200.0,8200.0,7600.0,8000.0,31300],["2022-12-30",7900.0,7900.0,7900.0,7900.0,4200],["2023-01-03",7900.0,8000.0,7900.0,8000.0,4000],["2023-01-04",7900.0,7900.0,7900.0,7900.0,1000],["2023-01-05",8000.0,8100.0,8000.0,8100.0,2400],["2023-01-06",8000.0,8100.0,8000.0,8000.0,6300],["2023-01-09",7900.0,8600.0,7900.0,8600.0,200],["2023-01-10",8300.0,8300.0,8300.0,8300.0,1800],["2023-01-11",8100.0,8200.0,8000.0,8000.0,2500],["2023-01-12",8000.0,8000.0,8000.0,8000.0,1200],["2023-01-13",8000.0,8200.0,8000.0,8100.0,2800],["2023-01-16",8100.0,8400.0,8100.0,8400.0,400],["2023-01-17",9400.0,9400.0,9100.0,9300.0,30100],["2023-01-18",9300.0,9600.0,9300.0,9300.0,900],["2023-01-19",9300.0,10000.0,9300.0,9600.0,6100],["2023-01-27",9400.0,10200.0,9400.0,10200.0,4200],["2023-01-30",8900.0,9100.0,8700.0,8700.0,24300],["2023-01-31",8900.0,8900.0,8600.0,8700.0,15700],["2023-02-01",8700.0,9400.0,8700.0,8800.0,125100],["2023-02-02",8800.0,8800.0,8700.0,8700.0,5500],["2023-02-03",8800.0,8800.0,8600.0,8600.0,5200],["2023-02-06",8000.0,8100.0,7700.0,8000.0,85900],["2023-02-07",8000.0,8000.0,7700.0,7800.0,31000],["2023-02-08",7900.0,8000.0,7900.0,7900.0,32400],["2023-02-09",8000.0,8000.0,7900.0,7900.0,9100],["2023-02-10",7900.0,8000.0,7800.0,8000.0,10000],["2023-02-13",7800.0,8000.0,7800.0,8000.0,11700],["2023-02-14",7800.0,7900.0,7800.0,7900.0,5500],["2023-02-15",7800.0,7800.0,7600.0,7800.0,3300],["2023-02-16",7500.0,8100.0,7500.0,8000.0,12900],["2023-02-17",8000.0,8000.0,8000.0,8000.0,2300],["2023-02-20",8000.0,8100.0,8000.0,8100.0,3800],["2023-02-21",8100.0,8100.0,8000.0,8000.0,5400],["2023-02-22",8000.0,8100.0,8000.0,8000.0,9600],["2023-02-23",8000.0,8000.0,7900.0,7900.0,2200],["2023-02-24",8000.0,8000.0,8000.0,8000.0,10000],["2023-02-27",7500.0,7700.0,7000.0,7600.0,27300],["2023-02-28",7900.0,7900.0,7900.0,7900.0,100],["2023-03-01",7800.0,7900.0,7700.0,7700.0,6300],["2023-03-02",7800.0,7800.0,7800.0,7800.0,100],["2023-03-03",7900.0,7900.0,7800.0,7800.0,900],["2023-03-06",7900.0,7900.0,7800.0,7900.0,6100],["2023-03-07",7900.0,8000.0,7900.0,8000.0,4900],["2023-03-08",8000.0,8000.0,8000.0,8000.0,100],["2023-03-09",7900.0,7900.0,7800.0,7900.0,5400],["2023-03-10",7900.0,7900.0,7900.0,7900.0,700],["2023-03-13",7900.0,8000.0,7900.0,7900.0,19500],["2023-03-14",7900.0,7900.0,7800.0,7800.0,4600],["2023-03-15",7900.0,7900.0,7900.0,7900.0,0],["2023-03-16",7600.0,7600.0,7600.0,7600.0,300],["2023-03-17",8200.0,8200.0,8000.0,8000.0,200],["2023-03-20",7700.0,8000.0,7700.0,7700.0,22100],["2023-03-21",7800.0,7800.0,7800.0,7800.0,3900],["2023-03-22",7800.0,7800.0,7800.0,7800.0,100],["2023-03-23",7600.0,7700.0,7600.0,7600.0,5200],["2023-03-24",7800.0,7800.0,7700.0,7700.0,4800],["2023-03-27",7500.0,7500.0,7500.0,7500.0,200],["2023-03-28",7600.0,7800.0,7600.0,7800.0,1700],["2023-03-29",7800.0,7800.0,7800.0,7800.0,500],["2023-03-30",7900.0,7900.0,7900.0,7900.0,100],["2023-03-31",7900.0,7900.0,7800.0,7800.0,3600],["2023-04-03",7900.0,7900.0,7900.0,7900.0,11300],["2023-04-04",7800.0,7800.0,7800.0,7800.0,1100],["2023-04-05",7700.0,7700.0,7500.0,7600.0,13200],["2023-04-06",7900.0,7900.0,7700.0,7800.0,9900],["2023-04-07",7900.0,7900.0,7700.0,7900.0,1600],["2023-04-10",7900.0,7900.0,7500.0,7600.0,60300],["2023-04-11",7600.0,7600.0,7400.0,7500.0,98800],["2023-04-12",7500.0,7600.0,7500.0,7600.0,7000],["2023-04-13",7500.0,7900.0,7500.0,7600.0,4600],["2023-04-14",7800.0,7800.0,7600.0,7600.0,2300],["2023-04-17",7800.0,7800.0,7700.0,7800.0,900],["2023-04-18",7800.0,7800.0,7800.0,7800.0,0],["2023-04-19",7400.0,7600.0,7300.0,7600.0,2300],["2023-04-20",7500.0,7600.0,7500.0,7600.0,1400],["2023-04-21",7300.0,7600.0,7200.0,7500.0,4200],["2023-04-24",7400.0,7400.0,7300.0,7400.0,3400],["2023-04-25",7400.0,7500.0,6300.0,7300.0,10600],["2023-04-26",7500.0,7500.0,7500.0,7500.0,100],["2023-04-27",7300.0,7400.0,7300.0,7400.0,1300],["2023-04-28",7300.0,7300.0,7300.0,7300.0,4000],["2023-05-04",7700.0,7700.0,7200.0,7200.0,1300],["2023-05-05",7300.0,7400.0,7100.0,7100.0,4900],["2023-05-08",7300.0,7300.0,7300.0,7300.0,2600],["2023-05-09",7300.0,7600.0,7300.0,7300.0,4000],["2023-05-10",7200.0,7300.0,7200.0,7300.0,4200],["2023-05-11",7300.0,7300.0,7200.0,7200.0,3200],["2023-05-12",7200.0,7300.0,7200.0,7200.0,46100],["2023-05-15",7300.0,7300.0,7200.0,7200.0,10100],["2023-05-16",7400.0,7400.0,7200.0,7200.0,4000],["2023-05-17",7300.0,7300.0,7200.0,7200.0,50100],["2023-05-18",7200.0,7200.0,7200.0,7200.0,100],["2023-05-19",7200.0,7200.0,7200.0,7200.0,0],["2023-05-22",7200.0,7200.0,7200.0,7200.0,400],["2023-05-23",7200.0,7200.0,7200.0,7200.0,300],["2023-05-24",7200.0,7200.0,7200.0,7200.0,400],["2023-05-25",7100.0,7100.0,7000.0,7000.0,2500],["2023-05-26",6800.0,6900.0,6800.0,6800.0,3400],["2023-05-29",6800.0,7300.0,6800.0,7300.0,5600],["2023-05-30",7200.0,7200.0,7000.0,7200.0,2400],["2023-05-31",7200.0,7500.0,7000.0,7200.0,78600],["2023-06-01",7400.0,7700.0,7400.0,7700.0,32400],["2023-06-02",7400.0,7400.0,7200.0,7200.0,10900],["2023-06-05",7500.0,7500.0,7400.0,7400.0,3200],["2023-06-06",7300.0,7600.0,7300.0,7300.0,5100],["2023-06-07",7400.0,7500.0,7200.0,7500.0,29800],["2023-06-08",7500.0,7600.0,7400.0,7600.0,66100],["2023-06-09",7600.0,7800.0,7500.0,7700.0,81700],["2023-06-12",7700.0,7900.0,7600.0,7600.0,16000],["2023-06-13",7700.0,7800.0,7600.0,7700.0,38200],["2023-06-14",7800.0,7800.0,7600.0,7700.0,86600],["2023-06-15",7700.0,7800.0,7600.0,7700.0,17100],["2023-06-16",7700.0,7800.0,7600.0,7600.0,10700],["2023-06-19",7600.0,7600.0,7300.0,7400.0,37200],["2023-06-20",7400.0,7500.0,7400.0,7400.0,27500],["2023-06-21",7500.0,7500.0,7400.0,7400.0,2100],["2023-06-22",7400.0,7600.0,7400.0,7400.0,15000],["2023-06-23",7500.0,7500.0,7300.0,7500.0,8000],["2023-06-26",7400.0,7400.0,7300.0,7400.0,28600],["2023-06-27",7400.0,7500.0,7400.0,7400.0,11000],["2023-06-28",7400.0,7500.0,7300.0,7300.0,23400],["2023-06-29",7400.0,7500.0,7300.0,7400.0,11600],["2023-06-30",7400.0,7400.0,7300.0,7300.0,9600],["2023-07-03",7400.0,7400.0,7400.0,7400.0,600],["2023-07-04",7300.0,7400.0,7300.0,7400.0,1200],["2023-07-05",7500.0,7800.0,7500.0,7500.0,12600],["2023-07-06",7500.0,7500.0,7500.0,7500.0,3200],["2023-07-07",7600.0,7600.0,7400.0,7400.0,11400],["2023-07-10",7400.0,7500.0,7400.0,7400.0,10800],["2023-07-11",7500.0,7800.0,7500.0,7600.0,81400],["2023-07-12",7700.0,7700.0,7600.0,7600.0,60500],["2023-07-13",7700.0,7800.0,7700.0,7800.0,82200],["2023-07-14",7800.0,8000.0,7800.0,7900.0,107500],["2023-07-17",7800.0,8300.0,7800.0,8000.0,90500],["2023-07-18",8100.0,8300.0,8100.0,8300.0,53900],["2023-07-19",8300.0,8300.0,7900.0,8200.0,41700],["2023-07-20",8100.0,8200.0,7900.0,8100.0,15300],["2023-07-21",8200.0,8500.0,8000.0,8000.0,16400],["2023-07-24",8100.0,8300.0,8000.0,8300.0,55900],["2023-07-25",8200.0,8300.0,8100.0,8300.0,22400],["2023-07-26",8200.0,8300.0,8200.0,8300.0,81800],["2023-07-27",8000.0,8200.0,7900.0,8100.0,93700],["2023-07-28",8200.0,8200.0,8200.0,8200.0,11800],["2023-07-31",7900.0,7900.0,7200.0,7400.0,193700],["2023-08-01",7400.0,7500.0,7300.0,7300.0,35800],["2023-08-02",7400.0,7600.0,7400.0,7400.0,21900],["2023-08-03",7400.0,7500.0,7400.0,7500.0,21900],["2023-08-04",7700.0,7800.0,7300.0,7400.0,44400],["2023-08-07",7600.0,7600.0,7400.0,7400.0,27000],["2023-08-08",7300.0,7400.0,7300.0,7400.0,22300],["2023-08-09",7500.0,7800.0,7400.0,7700.0,242400],["2023-08-10",7700.0,7900.0,7700.0,7700.0,43200],["2023-08-11",7800.0,7800.0,7300.0,7600.0,76700],["2023-08-14",7700.0,7800.0,7500.0,7500.0,36900],["2023-08-15",7600.0,7700.0,7500.0,7600.0,14600],["2023-08-16",7600.0,7700.0,7500.0,7700.0,39200],["2023-08-17",7600.0,7600.0,7500.0,7500.0,23500],["2023-08-18",7600.0,7600.0,7200.0,7300.0,43500],["2023-08-21",7300.0,7300.0,7200.0,7300.0,32200],["2023-08-22",7300.0,7300.0,7200.0,7200.0,12700],["2023-08-23",7200.0,7300.0,7200.0,7300.0,1900],["2023-08-24",7400.0,7400.0,7400.0,7400.0,2500],["2023-08-25",7300.0,7300.0,7100.0,7300.0,18400],["2023-08-28",7200.0,7200.0,7000.0,7200.0,20400],["2023-08-29",7200.0,7200.0,7000.0,7100.0,22700],["2023-08-30",7100.0,7100.0,7100.0,7100.0,59100],["2023-08-31",7100.0,7400.0,7100.0,7300.0,103100],["2023-09-05",7300.0,7400.0,7300.0,7400.0,3400],["2023-09-06",7400.0,7400.0,7300.0,7300.0,33300],["2023-09-07",7300.0,7400.0,7300.0,7300.0,28000],["2023-09-08",7300.0,7400.0,7200.0,7300.0,23200],["2023-09-11",7400.0,7700.0,7400.0,7400.0,72500],["2023-09-12",7400.0,7600.0,7300.0,7600.0,14800],["2023-09-13",7400.0,7600.0,7300.0,7300.0,16300],["2023-09-14",7400.0,7500.0,7300.0,7300.0,17300],["2023-09-15",7400.0,7400.0,7300.0,7300.0,10100],["2023-09-18",7300.0,7300.0,7200.0,7300.0,9500],["2023-09-19",7400.0,7400.0,7200.0,7300.0,8700],["2023-09-20",7400.0,7500.0,7300.0,7300.0,21700],["2023-09-21",7400.0,7500.0,7200.0,7300.0,47200],["2023-09-22",7200.0,7300.0,7100.0,7200.0,37700],["2023-09-25",7200.0,7200.0,6900.0,7000.0,52900],["2023-09-26",6900.0,7100.0,6900.0,6900.0,17300],["2023-09-27",6900.0,6900.0,6700.0,6900.0,19200],["2023-09-28",6900.0,7000.0,6900.0,7000.0,1100],["2023-09-29",7000.0,7000.0,6700.0,6900.0,22600],["2023-10-02",6800.0,6900.0,6800.0,6900.0,13000],["2023-10-03",7100.0,7100.0,6600.0,6700.0,12700],["2023-10-04",6600.0,6900.0,6600.0,6800.0,2200],["2023-10-05",6800.0,7000.0,6800.0,7000.0,9800],["2023-10-06",6700.0,7000.0,6700.0,7000.0,1000],["2023-10-09",6900.0,6900.0,6900.0,6900.0,3100],["2023-10-10",7100.0,7100.0,6900.0,6900.0,1800],["2023-10-11",6900.0,7000.0,6900.0,6900.0,3400],["2023-10-12",6900.0,7000.0,6900.0,6900.0,5900],["2023-10-13",6900.0,6900.0,6900.0,6900.0,0],["2023-10-16",6900.0,6900.0,6900.0,6900.0,3300],["2023-10-17",6800.0,6900.0,6800.0,6900.0,3400],["2023-10-18",6800.0,6800.0,6500.0,6500.0,13500],["2023-10-19",7000.0,7000.0,6500.0,6600.0,12600],["2023-10-20",6600.0,6600.0,6500.0,6600.0,15000],["2023-10-23",6500.0,6600.0,6500.0,6600.0,11300],["2023-10-24",6500.0,6500.0,6500.0,6500.0,900],["2023-10-25",6400.0,6400.0,6300.0,6400.0,24200],["2023-10-26",6400.0,6400.0,5500.0,5900.0,20600],["2023-10-27",6300.0,6300.0,6300.0,6300.0,100],["2023-10-30",5500.0,6100.0,5500.0,5800.0,6500],["2023-10-31",5700.0,5700.0,5700.0,5700.0,2700],["2023-11-01",5200.0,5700.0,5200.0,5700.0,28900],["2023-11-02",5600.0,5800.0,5500.0,5800.0,10600],["2023-11-03",5700.0,6100.0,5600.0,6100.0,14500],["2023-11-06",6100.0,6200.0,6000.0,6200.0,30300],["2023-11-07",6200.0,6200.0,6100.0,6200.0,5900],["2023-11-08",6200.0,6300.0,6000.0,6300.0,7900],["2023-11-09",6200.0,7000.0,6200.0,6800.0,55100],["2023-11-10",7000.0,7000.0,6600.0,7000.0,7600],["2023-11-13",7000.0,7000.0,6500.0,6800.0,1900],["2023-11-14",6300.0,6800.0,6300.0,6500.0,9900],["2023-11-15",6700.0,7000.0,6700.0,7000.0,3400],["2023-11-16",6900.0,7000.0,6400.0,7000.0,25400],["2023-11-17",6800.0,7000.0,6800.0,7000.0,200],["2023-11-20",6700.0,6900.0,6700.0,6900.0,3200],["2023-11-21",6800.0,6900.0,6600.0,6900.0,20850],["2023-11-22",6900.0,7000.0,6700.0,7000.0,14900],["2023-11-23",6900.0,7000.0,6500.0,7000.0,12300],["2023-11-24",6900.0,6900.0,6900.0,6900.0,0],["2023-11-27",6600.0,6600.0,6600.0,6600.0,200],["2023-11-28",6800.0,6800.0,5700.0,6600.0,14100],["2023-11-29",6700.0,6900.0,6600.0,6900.0,24400],["2023-11-30",7000.0,7000.0,7000.0,7000.0,100],["2023-12-01",7000.0,7000.0,7000.0,7000.0,100],["2023-12-04",6900.0,6900.0,6500.0,6900.0,3300],["2023-12-05",7100.0,7100.0,6900.0,6900.0,200],["2023-12-06",6900.0,6900.0,6600.0,6900.0,1900],["2023-12-07",6800.0,6800.0,6600.0,6800.0,2600],["2023-12-08",6800.0,6800.0,6600.0,6800.0,500],["2023-12-11",6800.0,6800.0,6800.0,6800.0,400],["2023-12-12",6600.0,6800.0,6600.0,6800.0,400],["2023-12-13",6700.0,6700.0,6700.0,6700.0,200],["2023-12-14",6800.0,6800.0,6800.0,6800.0,100],["2023-12-15",6800.0,6800.0,6800.0,6800.0,200],["2023-12-18",6700.0,6800.0,6600.0,6800.0,2700],["2023-12-19",6700.0,6700.0,6700.0,6700.0,1500],["2023-12-20",6700.0,6700.0,6400.0,6700.0,2600],["2023-12-21",6700.0,6700.0,6600.0,6700.0,1100],["2023-12-22",6700.0,6700.0,6700.0,6700.0,0],["2023-12-25",6400.0,6700.0,6400.0,6700.0,4300],["2023-12-26",6600.0,6700.0,6600.0,6600.0,1900],["2023-12-27",6500.0,6700.0,6500.0,6700.0,4500],["2023-12-28",6500.0,6800.0,6500.0,6700.0,800],["2023-12-29",6900.0,6900.0,6300.0,6700.0,3900],["2024-01-02",6700.0,7000.0,6500.0,7000.0,14900],["2024-01-03",6800.0,6800.0,6600.0,6800.0,1900],["2024-01-04",6800.0,6800.0,6800.0,6800.0,700],["2024-01-05",6800.0,6800.0,6600.0,6800.0,5700],["2024-01-08",6800.0,6800.0,6600.0,6700.0,400],["2024-01-09",6600.0,6700.0,6600.0,6700.0,800],["2024-01-10",6600.0,6800.0,6600.0,6800.0,1900],["2024-01-11",6600.0,6600.0,6600.0,6600.0,700],["2024-01-12",6600.0,6900.0,6600.0,6700.0,2000],["2024-01-15",6600.0,6900.0,6600.0,6900.0,16400],["2024-01-16",6700.0,6800.0,6700.0,6700.0,8800],["2024-01-17",7100.0,7100.0,6900.0,6900.0,2300],["2024-01-18",6700.0,6800.0,6700.0,6800.0,500],["2024-01-19",6900.0,6900.0,6600.0,6700.0,5500],["2024-01-22",6700.0,6900.0,6700.0,6800.0,700],["2024-01-23",6700.0,6700.0,6700.0,6700.0,1900],["2024-01-24",6700.0,6800.0,6700.0,6800.0,3100],["2024-01-25",6600.0,6800.0,6600.0,6800.0,5100],["2024-01-26",6800.0,6800.0,6700.0,6800.0,6800],["2024-01-29",6800.0,6800.0,6700.0,6800.0,500],["2024-01-30",6600.0,6800.0,6500.0,6800.0,12100],["2024-01-31",6800.0,6800.0,6600.0,6700.0,7900],["2024-02-01",6500.0,6700.0,6200.0,6500.0,31300],["2024-02-02",6600.0,6600.0,6300.0,6600.0,800],["2024-02-05",6800.0,6800.0,6500.0,6700.0,1900],["2024-02-06",6700.0,6700.0,6600.0,6600.0,8000],["2024-02-07",6500.0,6700.0,6500.0,6700.0,2200],["2024-02-15",6700.0,6700.0,6700.0,6700.0,5000],["2024-02-16",6500.0,6700.0,6400.0,6700.0,24200],["2024-02-19",6700.0,6700.0,6600.0,6700.0,5000],["2024-02-20",6700.0,6700.0,6700.0,6700.0,300],["2024-02-21",6600.0,6800.0,6400.0,6700.0,10900],["2024-02-22",6700.0,6800.0,6700.0,6800.0,4800],["2024-02-23",6500.0,6600.0,6400.0,6400.0,45100],["2024-02-26",6400.0,6600.0,6400.0,6600.0,1600],["2024-02-27",6400.0,6600.0,6400.0,6600.0,2100],["2024-02-28",6500.0,6500.0,6400.0,6500.0,3800],["2024-02-29",6500.0,6600.0,6300.0,6500.0,10500],["2024-03-01",6500.0,6500.0,6400.0,6400.0,14000],["2024-03-04",6500.0,6900.0,6500.0,6700.0,31600],["2024-03-05",6800.0,6800.0,6700.0,6700.0,1400],["2024-03-06",6800.0,6800.0,6500.0,6700.0,20400],["2024-03-07",6500.0,6800.0,6300.0,6600.0,18500],["2024-03-08",6600.0,6700.0,6600.0,6600.0,3300],["2024-03-11",6700.0,6700.0,6700.0,6700.0,2000],["2024-03-12",6700.0,6700.0,6700.0,6700.0,1000],["2024-03-13",6700.0,6800.0,6700.0,6800.0,18100],["2024-03-14",6700.0,6700.0,6600.0,6600.0,10900],["2024-03-15",6600.0,6600.0,6500.0,6500.0,200],["2024-03-18",6600.0,6600.0,6400.0,6500.0,9700],["2024-03-19",6600.0,6600.0,6600.0,6600.0,100],["2024-03-20",6600.0,6600.0,6400.0,6400.0,2300],["2024-03-21",6500.0,6500.0,6400.0,6400.0,600],["2024-03-22",6500.0,6600.0,6500.0,6600.0,5300],["2024-03-25",6500.0,6500.0,6500.0,6500.0,400],["2024-03-26",6400.0,6600.0,6400.0,6600.0,7000],["2024-03-27",6500.0,6500.0,6500.0,6500.0,12700],["2024-03-28",6500.0,6600.0,6400.0,6600.0,6200],["2024-03-29",6600.0,6600.0,6400.0,6500.0,30500],["2024-04-01",6400.0,6400.0,6400.0,6400.0,3600],["2024-04-02",6500.0,6500.0,6400.0,6400.0,14800],["2024-04-03",6400.0,6500.0,6400.0,6500.0,1700],["2024-04-04",6400.0,6400.0,6400.0,6400.0,12000],["2024-04-05",6500.0,6500.0,6400.0,6500.0,1700],["2024-04-08",6500.0,6500.0,6300.0,6500.0,1200],["2024-04-09",6500.0,6500.0,6400.0,6400.0,3900],["2024-04-10",6400.0,6500.0,6400.0,6400.0,8100],["2024-04-11",6500.0,6600.0,6400.0,6400.0,7300],["2024-04-12",6600.0,6600.0,6400.0,6500.0,21000],["2024-04-15",6500.0,6500.0,6400.0,6400.0,7500],["2024-04-16",6300.0,6400.0,6100.0,6200.0,19200],["2024-04-17",6400.0,6400.0,6400.0,6400.0,8400],["2024-04-19",6400.0,6400.0,6400.0,6400.0,900],["2024-04-22",6000.0,6400.0,6000.0,6400.0,4300],["2024-04-23",6600.0,6600.0,6400.0,6400.0,3400],["2024-04-24",6300.0,6300.0,6300.0,6300.0,200],["2024-04-25",6300.0,6300.0,6300.0,6300.0,1400],["2024-04-26",6400.0,6400.0,6400.0,6400.0,1500],["2024-05-02",6400.0,6400.0,6400.0,6400.0,700],["2024-05-03",6200.0,6300.0,6200.0,6300.0,7400],["2024-05-06",6200.0,6200.0,6000.0,6000.0,35200],["2024-05-07",6200.0,6200.0,6200.0,6200.0,1300],["2024-05-08",6300.0,6500.0,6300.0,6400.0,34700],["2024-05-09",6400.0,6500.0,6400.0,6400.0,10400],["2024-05-10",6400.0,6400.0,6400.0,6400.0,2500],["2024-05-13",6400.0,6400.0,6400.0,6400.0,7400],["2024-05-14",6300.0,6300.0,6300.0,6300.0,1700],["2024-05-15",6400.0,6400.0,6400.0,6400.0,200],["2024-05-16",6400.0,6400.0,6400.0,6400.0,0],["2024-05-17",6400.0,6400.0,6100.0,6200.0,23700],["2024-05-20",6200.0,6300.0,6200.0,6300.0,1600],["2024-05-21",6300.0,6300.0,6100.0,6300.0,10600],["2024-05-22",6400.0,6400.0,6400.0,6400.0,5800],["2024-05-23",6400.0,6400.0,6400.0,6400.0,900],["2024-05-24",6300.0,6300.0,6200.0,6300.0,8100],["2024-05-27",6200.0,6200.0,6200.0,6200.0,0],["2024-05-28",6300.0,6300.0,6300.0,6300.0,5500],["2024-05-29",6300.0,6300.0,6300.0,6300.0,19700],["2024-05-30",6300.0,6300.0,6300.0,6300.0,1100],["2024-05-31",6300.0,6400.0,6300.0,6400.0,5000],["2024-06-03",6000.0,6500.0,6000.0,6500.0,16700],["2024-06-04",6500.0,6600.0,6300.0,6500.0,8900],["2024-06-05",6500.0,6700.0,6400.0,6500.0,13100],["2024-06-06",6600.0,6600.0,6300.0,6600.0,4500],["2024-06-07",6500.0,6500.0,6400.0,6500.0,26500],["2024-06-10",6300.0,6500.0,6200.0,6400.0,2600],["2024-06-11",6300.0,6400.0,6200.0,6300.0,6400],["2024-06-12",6300.0,6500.0,6200.0,6400.0,5000],["2024-06-13",6300.0,6400.0,6000.0,6400.0,32700],["2024-06-14",6200.0,6300.0,6200.0,6200.0,4300],["2024-06-17",6300.0,6300.0,6100.0,6100.0,4800],["2024-06-18",6300.0,6300.0,6300.0,6300.0,2300],["2024-06-19",6300.0,6300.0,6300.0,6300.0,3400],["2024-06-20",6300.0,6300.0,6200.0,6200.0,3000],["2024-06-21",6200.0,6400.0,6200.0,6400.0,12600],["2024-06-24",6500.0,6500.0,6400.0,6500.0,16700],["2024-06-25",6500.0,6500.0,6400.0,6500.0,10400],["2024-06-26",6500.0,7000.0,6500.0,6900.0,27500],["2024-06-27",6900.0,7200.0,6800.0,6900.0,49800],["2024-06-28",7000.0,7000.0,6900.0,7000.0,30200],["2024-07-01",7000.0,7000.0,6700.0,6700.0,6800],["2024-07-02",7000.0,7000.0,7000.0,7000.0,0],["2024-07-03",7000.0,7000.0,6500.0,6800.0,5100],["2024-07-04",6500.0,6600.0,6400.0,6400.0,10300],["2024-07-05",6900.0,6900.0,6800.0,6800.0,2400],["2024-07-08",6800.0,7100.0,6800.0,7100.0,14300],["2024-07-09",6700.0,6700.0,6400.0,6600.0,8800],["2024-07-10",6700.0,6700.0,6500.0,6500.0,6800],["2024-07-11",6600.0,6700.0,6600.0,6600.0,1600],["2024-07-12",6700.0,6700.0,6700.0,6700.0,1700],["2024-07-15",6600.0,6600.0,6600.0,6600.0,1900],["2024-07-16",6600.0,6800.0,6600.0,6700.0,10400],["2024-07-17",6700.0,6800.0,6500.0,6800.0,1800],["2024-07-18",6600.0,6700.0,6600.0,6700.0,1000],["2024-07-19",6500.0,6500.0,6400.0,6400.0,1800],["2024-07-22",6400.0,6400.0,6400.0,6400.0,400],["2024-07-23",6400.0,6400.0,6400.0,6400.0,0],["2024-07-24",6400.0,6400.0,6400.0,6400.0,0],["2024-07-25",6300.0,6300.0,6300.0,6300.0,200],["2024-07-26",6300.0,6300.0,6200.0,6200.0,6300],["2024-07-29",6200.0,6300.0,6100.0,6300.0,1000],["2024-07-30",6100.0,6100.0,6100.0,6100.0,6300],["2024-07-31",6100.0,6400.0,6100.0,6400.0,2200],["2024-08-01",6100.0,6200.0,6100.0,6200.0,1700],["2024-08-02",6200.0,6200.0,6100.0,6200.0,2700],["2024-08-05",6100.0,6100.0,6100.0,6100.0,3300],["2024-08-06",6100.0,6100.0,6100.0,6100.0,0],["2024-08-07",6100.0,6100.0,6100.0,6100.0,0],["2024-08-08",6500.0,6500.0,6000.0,6300.0,5000],["2024-08-09",6400.0,6400.0,6100.0,6100.0,400],["2024-08-12",6200.0,6200.0,6200.0,6200.0,400],["2024-08-13",6400.0,6400.0,6400.0,6400.0,100],["2024-08-14",6400.0,6400.0,6300.0,6300.0,1100],["2024-08-15",6000.0,6200.0,5800.0,6200.0,2900],["2024-08-16",6300.0,6300.0,6100.0,6200.0,3500],["2024-08-19",6100.0,6300.0,6100.0,6100.0,31200],["2024-08-20",6300.0,6300.0,6100.0,6300.0,4500],["2024-08-21",6300.0,6400.0,6300.0,6400.0,2300],["2024-08-22",6400.0,6400.0,6200.0,6400.0,2400],["2024-08-23",6300.0,6400.0,6000.0,6400.0,3400],["2024-08-26",6200.0,6400.0,6200.0,6400.0,4600],["2024-08-27",6400.0,6400.0,6400.0,6400.0,1900],["2024-08-28",6400.0,6400.0,6200.0,6400.0,500],["2024-08-29",6400.0,6400.0,6400.0,6400.0,0],["2024-08-30",6400.0,6400.0,6400.0,6400.0,0],["2024-09-04",6400.0,6400.0,6400.0,6400.0,0],["2024-09-05",6400.0,6400.0,6300.0,6300.0,2500],["2024-09-06",6400.0,6400.0,6300.0,6400.0,10500],["2024-09-09",6100.0,6200.0,6000.0,6200.0,12700],["2024-09-10",6000.0,6000.0,6000.0,6000.0,0],["2024-09-11",6200.0,6200.0,6000.0,6000.0,400],["2024-09-12",6100.0,6100.0,6100.0,6100.0,600],["2024-09-13",6100.0,6100.0,6100.0,6100.0,0],["2024-09-16",6200.0,6200.0,6200.0,6200.0,100],["2024-09-17",6200.0,6200.0,6200.0,6200.0,0],["2024-09-18",6200.0,6200.0,6200.0,6200.0,200],["2024-09-19",6100.0,6200.0,6100.0,6200.0,3400],["2024-09-20",6200.0,6200.0,6100.0,6200.0,700],["2024-09-23",6200.0,6200.0,6100.0,6100.0,500],["2024-09-24",6100.0,6100.0,6100.0,6100.0,100],["2024-09-25",6200.0,6300.0,6200.0,6200.0,2600],["2024-09-26",6100.0,6100.0,6100.0,6100.0,2200],["2024-09-27",6100.0,6100.0,6000.0,6000.0,1000],["2024-09-30",6100.0,6100.0,6000.0,6100.0,3100],["2024-10-01",6000.0,6100.0,6000.0,6000.0,3600],["2024-10-02",6000.0,6000.0,6000.0,6000.0,0],["2024-10-03",6000.0,6200.0,6000.0,6200.0,300],["2024-10-04",6100.0,6100.0,6100.0,6100.0,0],["2024-10-07",6100.0,6100.0,6100.0,6100.0,0],["2024-10-08",6100.0,6200.0,6100.0,6200.0,200],["2024-10-09",6000.0,6000.0,6000.0,6000.0,23500],["2024-10-10",6000.0,6000.0,6000.0,6000.0,3100],["2024-10-11",5900.0,6000.0,5900.0,6000.0,300],["2024-10-14",6000.0,6000.0,6000.0,6000.0,700],["2024-10-15",5900.0,5900.0,5900.0,5900.0,100],["2024-10-16",6000.0,6000.0,6000.0,6000.0,200],["2024-10-17",6100.0,6100.0,6100.0,6100.0,100],["2024-10-18",6100.0,6100.0,6100.0,6100.0,0],["2024-10-21",5900.0,5900.0,5900.0,5900.0,1800],["2024-10-22",5900.0,5900.0,5900.0,5900.0,0],["2024-10-23",6200.0,6200.0,6200.0,6200.0,500],["2024-10-24",6200.0,6200.0,6200.0,6200.0,0],["2024-10-25",5600.0,5600.0,5600.0,5600.0,500],["2024-10-28",6000.0,6100.0,6000.0,6100.0,600],["2024-10-29",6100.0,6100.0,6100.0,6100.0,100],["2024-10-30",6100.0,6100.0,6100.0,6100.0,0],["2024-10-31",6100.0,6100.0,6100.0,6100.0,0],["2024-11-01",6000.0,6000.0,6000.0,6000.0,500],["2024-11-04",5600.0,5600.0,5500.0,5500.0,2100],["2024-11-05",5200.0,5900.0,5200.0,5900.0,400],["2024-11-06",5900.0,5900.0,5900.0,5900.0,1400],["2024-11-07",5900.0,5900.0,5900.0,5900.0,0],["2024-11-08",6000.0,6000.0,5400.0,5900.0,1200],["2024-11-11",5500.0,5500.0,5500.0,5500.0,300],["2024-11-12",5800.0,5800.0,5600.0,5600.0,5400],["2024-11-13",5500.0,5500.0,5500.0,5500.0,800],["2024-11-14",5500.0,5500.0,5500.0,5500.0,2000],["2024-11-15",5500.0,5500.0,5500.0,5500.0,2800],["2024-11-18",5500.0,5500.0,5500.0,5500.0,3700],["2024-11-19",5500.0,5500.0,5400.0,5400.0,2100],["2024-11-20",5000.0,5500.0,5000.0,5300.0,5300],["2024-11-21",5300.0,5300.0,5300.0,5300.0,2900],["2024-11-22",5300.0,5300.0,5200.0,5200.0,5000],["2024-11-25",5300.0,5300.0,5200.0,5300.0,1200],["2024-11-26",5300.0,5300.0,5200.0,5300.0,3200],["2024-11-27",5200.0,5200.0,5200.0,5200.0,2300],["2024-11-28",5200.0,5200.0,5000.0,5100.0,7700],["2024-11-29",5100.0,5200.0,5000.0,5100.0,29300],["2024-12-02",5300.0,5300.0,5200.0,5200.0,3900],["2024-12-03",5100.0,5100.0,5000.0,5100.0,4900],["2024-12-04",5000.0,5100.0,5000.0,5100.0,2100],["2024-12-05",5100.0,5100.0,5100.0,5100.0,100],["2024-12-06",5100.0,5200.0,4800.0,5000.0,9400],["2024-12-09",5000.0,5100.0,5000.0,5100.0,13400],["2024-12-10",5100.0,5100.0,5100.0,5100.0,2200],["2024-12-11",5200.0,5200.0,5100.0,5100.0,2200],["2024-12-12",5300.0,5300.0,5300.0,5300.0,2500],["2024-12-13",5200.0,5200.0,5100.0,5100.0,800],["2024-12-16",5200.0,5300.0,5100.0,5300.0,400],["2024-12-17",5200.0,5300.0,5200.0,5300.0,9600],["2024-12-18",5300.0,5500.0,5300.0,5500.0,1100],["2024-12-19",5400.0,5400.0,5400.0,5400.0,1200],["2024-12-20",5400.0,5400.0,5400.0,5400.0,1200],["2024-12-23",5400.0,5400.0,5200.0,5200.0,3400],["2024-12-24",5300.0,5300.0,5300.0,5300.0,0],["2024-12-25",5200.0,5200.0,5200.0,5200.0,200],["2024-12-26",5000.0,5300.0,5000.0,5200.0,1400],["2024-12-27",5200.0,5200.0,5000.0,5100.0,23200],["2024-12-30",5100.0,5100.0,5000.0,5000.0,5100],["2024-12-31",5100.0,5100.0,5000.0,5000.0,3800],["2025-01-02",5200.0,5200.0,5200.0,5200.0,2100],["2025-01-03",5300.0,5300.0,5300.0,5300.0,200],["2025-01-06",5300.0,5300.0,5100.0,5100.0,7800],["2025-01-07",5300.0,5300.0,5300.0,5300.0,0],["2025-01-08",5300.0,5300.0,5300.0,5300.0,0],["2025-01-09",5300.0,5300.0,5300.0,5300.0,0],["2025-01-10",5000.0,5000.0,5000.0,5000.0,2000],["2025-01-13",5000.0,5000.0,5000.0,5000.0,0],["2025-01-14",5000.0,5000.0,5000.0,5000.0,200],["2025-01-15",5000.0,5000.0,5000.0,5000.0,100],["2025-01-16",5000.0,5000.0,5000.0,5000.0,0],["2025-01-17",5000.0,5000.0,5000.0,5000.0,0],["2025-01-20",5000.0,5000.0,5000.0,5000.0,400],["2025-01-21",5000.0,5000.0,5000.0,5000.0,0],["2025-01-22",5000.0,5000.0,4900.0,4900.0,2200],["2025-01-23",4900.0,5000.0,4900.0,5000.0,300],["2025-01-24",5200.0,5200.0,5000.0,5000.0,2500],["2025-02-03",5700.0,5700.0,5700.0,5700.0,100],["2025-02-04",5700.0,5700.0,5700.0,5700.0,0],["2025-02-05",5600.0,5700.0,5400.0,5600.0,3700],["2025-02-06",5600.0,5600.0,5400.0,5400.0,900],["2025-02-07",5500.0,5500.0,5300.0,5300.0,7500],["2025-02-10",5400.0,5400.0,5400.0,5400.0,100],["2025-02-11",5200.0,5300.0,5200.0,5300.0,900],["2025-02-12",5200.0,5200.0,5200.0,5200.0,0],["2025-02-13",5200.0,5200.0,4900.0,5100.0,8100],["2025-02-14",5100.0,5200.0,5100.0,5200.0,400],["2025-02-17",5200.0,5200.0,5200.0,5200.0,0],["2025-02-18",5200.0,5300.0,5200.0,5200.0,5800],["2025-02-19",5300.0,5400.0,5200.0,5400.0,1000],["2025-02-20",5300.0,5300.0,5200.0,5200.0,200],["2025-02-21",5200.0,5300.0,5200.0,5200.0,2600],["2025-02-24",5100.0,5200.0,5100.0,5200.0,2400],["2025-02-25",5100.0,5100.0,5100.0,5100.0,1500],["2025-02-26",5200.0,5300.0,5000.0,5300.0,2700],["2025-02-27",5200.0,5200.0,5100.0,5100.0,2400],["2025-02-28",5100.0,5300.0,5100.0,5300.0,2500],["2025-03-03",5200.0,5200.0,5100.0,5100.0,2200],["2025-03-04",5100.0,5200.0,5100.0,5200.0,3700],["2025-03-05",5200.0,5300.0,5200.0,5200.0,2400],["2025-03-06",5200.0,5200.0,5100.0,5100.0,1300],["2025-03-07",5200.0,5200.0,5200.0,5200.0,300],["2025-03-10",5300.0,5300.0,5000.0,5000.0,16100],["2025-03-11",5100.0,5100.0,5100.0,5100.0,1000],["2025-03-12",5100.0,5200.0,5000.0,5000.0,14700],["2025-03-13",5100.0,5100.0,5100.0,5100.0,2700],["2025-03-14",5100.0,5100.0,5000.0,5000.0,15200],["2025-03-17",5000.0,5200.0,5000.0,5200.0,400],["2025-03-18",5100.0,5100.0,5100.0,5100.0,500],["2025-03-19",5100.0,5100.0,5000.0,5100.0,6700],["2025-03-20",5100.0,5100.0,5000.0,5000.0,5500],["2025-03-21",5000.0,5100.0,5000.0,5100.0,600],["2025-03-24",5000.0,5000.0,5000.0,5000.0,0],["2025-03-25",5000.0,5000.0,5000.0,5000.0,500],["2025-03-26",5000.0,5000.0,5000.0,5000.0,500],["2025-03-27",5100.0,5100.0,5000.0,5000.0,1500],["2025-03-28",5000.0,5000.0,4800.0,5000.0,2200],["2025-03-31",4900.0,4900.0,4900.0,4900.0,0],["2025-04-01",5000.0,5000.0,4900.0,5000.0,1300],["2025-04-02",5000.0,5000.0,4900.0,4900.0,1300],["2025-04-03",4900.0,4900.0,4200.0,4500.0,11200],["2025-04-04",4200.0,4300.0,4000.0,4300.0,21400],["2025-04-08",4000.0,4000.0,3600.0,3600.0,9800],["2025-04-09",3600.0,3600.0,3600.0,3600.0,65200],["2025-04-10",3400.0,4100.0,3200.0,4100.0,18400],["2025-04-11",4100.0,4100.0,4000.0,4000.0,1700],["2025-04-14",4400.0,4400.0,4300.0,4300.0,600],["2025-04-15",4200.0,4300.0,4200.0,4300.0,1400],["2025-04-16",4200.0,4300.0,4200.0,4300.0,500],["2025-04-17",4200.0,4200.0,4200.0,4200.0,1000],["2025-04-18",4200.0,4200.0,4200.0,4200.0,100],["2025-04-21",4100.0,4100.0,4100.0,4100.0,300],["2025-04-22",4100.0,4100.0,4000.0,4000.0,800],["2025-04-23",4100.0,4100.0,4100.0,4100.0,600],["2025-04-24",4000.0,4100.0,4000.0,4100.0,300],["2025-04-25",4000.0,4000.0,4000.0,4000.0,700],["2025-04-28",4100.0,4300.0,4000.0,4000.0,1700],["2025-04-29",4200.0,4200.0,4200.0,4200.0,500],["2025-05-05",4200.0,4200.0,4200.0,4200.0,800],["2025-05-06",4200.0,4200.0,4200.0,4200.0,300],["2025-05-07",4200.0,4200.0,4200.0,4200.0,500],["2025-05-08",4200.0,4200.0,4200.0,4200.0,600],["2025-05-09",4200.0,4200.0,3700.0,4200.0,4700],["2025-05-12",4200.0,4200.0,4200.0,4200.0,100],["2025-05-13",4300.0,4500.0,4300.0,4400.0,5300],["2025-05-14",4400.0,4600.0,4300.0,4500.0,1900],["2025-05-15",4400.0,4500.0,4400.0,4500.0,500],["2025-05-16",4400.0,4400.0,4400.0,4400.0,100],["2025-05-19",4500.0,4500.0,4500.0,4500.0,500],["2025-05-20",4500.0,4500.0,4500.0,4500.0,1500],["2025-05-21",4500.0,4500.0,4500.0,4500.0,0],["2025-05-22",4400.0,4400.0,4400.0,4400.0,500],["2025-05-23",4300.0,4500.0,4300.0,4500.0,3600],["2025-05-26",4400.0,4500.0,4400.0,4500.0,2500],["2025-05-27",4500.0,4500.0,4500.0,4500.0,500],["2025-05-28",4500.0,4500.0,4500.0,4500.0,500],["2025-05-29",4500.0,4500.0,4500.0,4500.0,0],["2025-05-30",4500.0,5100.0,4500.0,5000.0,53200],["2025-06-02",5100.0,5100.0,5100.0,5100.0,200],["2025-06-03",5200.0,5300.0,5200.0,5300.0,500],["2025-06-04",5300.0,5400.0,5300.0,5300.0,1200],["2025-06-05",5300.0,5400.0,5100.0,5100.0,1700],["2025-06-06",5300.0,5300.0,5300.0,5300.0,0],["2025-06-09",4600.0,5200.0,4600.0,5200.0,300],["2025-06-10",4600.0,5200.0,4600.0,4600.0,800],["2025-06-11",5300.0,5300.0,5200.0,5200.0,300],["2025-06-12",5200.0,5200.0,5000.0,5200.0,700],["2025-06-13",5100.0,5100.0,5100.0,5100.0,0],["2025-06-16",5100.0,5100.0,5100.0,5100.0,100],["2025-06-17",5000.0,5300.0,4900.0,5300.0,400],["2025-06-18",5100.0,5100.0,5100.0,5100.0,100],["2025-06-19",5100.0,5100.0,5100.0,5100.0,200],["2025-06-20",5100.0,5100.0,5100.0,5100.0,0],["2025-06-23",5100.0,5100.0,5100.0,5100.0,0],["2025-06-24",5000.0,5000.0,5000.0,5000.0,500],["2025-06-25",4800.0,4800.0,4600.0,4600.0,2000],["2025-06-26",4700.0,4900.0,4700.0,4900.0,400],["2025-06-27",4800.0,5000.0,4700.0,4700.0,1600],["2025-06-30",4900.0,4900.0,4900.0,4900.0,100],["2025-07-01",4900.0,4900.0,4900.0,4900.0,0],["2025-07-02",4800.0,4800.0,4700.0,4700.0,600],["2025-07-03",4800.0,4800.0,4700.0,4700.0,2300],["2025-07-04",4700.0,4800.0,4700.0,4800.0,1700],["2025-07-07",4600.0,4700.0,4600.0,4700.0,1300],["2025-07-08",4800.0,4800.0,4800.0,4800.0,1800],["2025-07-09",4800.0,5000.0,4800.0,5000.0,2600],["2025-07-10",5000.0,5000.0,4900.0,5000.0,5800],["2025-07-11",4900.0,5000.0,4800.0,5000.0,12400],["2025-07-14",5300.0,5300.0,4900.0,4900.0,800],["2025-07-15",5200.0,5200.0,5000.0,5000.0,200],["2025-07-16",5100.0,5100.0,5100.0,5100.0,0],["2025-07-17",4900.0,4900.0,4900.0,4900.0,1500],["2025-07-18",4800.0,4800.0,4700.0,4700.0,500],["2025-07-21",4800.0,4800.0,4800.0,4800.0,0],["2025-07-22",5000.0,5000.0,5000.0,5000.0,200],["2025-07-23",5000.0,5000.0,4800.0,5000.0,2600],["2025-07-24",4800.0,4800.0,4800.0,4800.0,2300],["2025-07-25",4900.0,5100.0,4900.0,5100.0,9900],["2025-07-28",5000.0,5000.0,4900.0,5000.0,4900],["2025-07-29",4900.0,5000.0,4800.0,4800.0,2900],["2025-07-30",5100.0,5100.0,5100.0,5100.0,100],["2025-07-31",5100.0,5100.0,4900.0,4900.0,11600],["2025-08-01",4900.0,5100.0,4900.0,5100.0,15400],["2025-08-04",5200.0,5200.0,4900.0,4900.0,3300],["2025-08-05",5000.0,5100.0,4700.0,4700.0,18700],["2025-08-06",4900.0,4900.0,4800.0,4900.0,2900],["2025-08-07",4900.0,5000.0,4800.0,4900.0,3400],["2025-08-08",4900.0,4900.0,4900.0,4900.0,3000],["2025-08-11",4900.0,5100.0,4800.0,5000.0,12800],["2025-08-12",4900.0,4900.0,4600.0,4700.0,96400],["2025-08-13",4700.0,5100.0,4600.0,5100.0,31500],["2025-08-14",5000.0,5100.0,4900.0,5000.0,17900],["2025-08-15",5000.0,5000.0,5000.0,5000.0,12600],["2025-08-18",5000.0,5100.0,4800.0,4900.0,1100],["2025-08-19",4900.0,4900.0,4900.0,4900.0,1400],["2025-08-20",4900.0,4900.0,4900.0,4900.0,0],["2025-08-21",4900.0,4900.0,4400.0,4900.0,19600],["2025-08-22",4700.0,4900.0,4700.0,4900.0,1000],["2025-08-25",4800.0,4800.0,4800.0,4800.0,200],["2025-08-26",4700.0,4800.0,4700.0,4800.0,1100],["2025-08-27",4700.0,4800.0,4700.0,4800.0,700],["2025-08-28",4800.0,5000.0,4800.0,5000.0,4600],["2025-08-29",4900.0,5000.0,4800.0,4800.0,2500],["2025-09-03",4800.0,5000.0,4800.0,5000.0,8800],["2025-09-04",4900.0,4900.0,4900.0,4900.0,10000],["2025-09-05",4900.0,4900.0,4900.0,4900.0,5900],["2025-09-08",4900.0,4900.0,4900.0,4900.0,900],["2025-09-09",4900.0,4900.0,4900.0,4900.0,700],["2025-09-10",4900.0,4900.0,4900.0,4900.0,2000],["2025-09-11",4900.0,4900.0,4900.0,4900.0,7400],["2025-09-12",4900.0,4900.0,4900.0,4900.0,10200],["2025-09-15",5000.0,5100.0,5000.0,5000.0,15600],["2025-09-16",5100.0,5400.0,5100.0,5200.0,6700],["2025-09-17",5300.0,5300.0,5000.0,5000.0,2900],["2025-09-18",5000.0,5000.0,5000.0,5000.0,2600],["2025-09-19",5000.0,5000.0,5000.0,5000.0,0],["2025-09-22",5000.0,5100.0,5000.0,5000.0,1500],["2025-09-23",5000.0,5000.0,5000.0,5000.0,500],["2025-09-24",5000.0,5000.0,5000.0,5000.0,100],["2025-09-25",4600.0,5000.0,4600.0,4900.0,2100],["2025-09-26",4900.0,5000.0,4900.0,5000.0,4800],["2025-09-29",4900.0,4900.0,4900.0,4900.0,0],["2025-09-30",4900.0,4900.0,4900.0,4900.0,1100],["2025-10-01",4800.0,4800.0,4800.0,4800.0,100],["2025-10-02",5000.0,5000.0,5000.0,5000.0,100],["2025-10-03",5000.0,5000.0,5000.0,5000.0,600],["2025-10-06",5000.0,5000.0,5000.0,5000.0,0],["2025-10-07",5000.0,5000.0,5000.0,5000.0,0],["2025-10-08",4900.0,5000.0,4900.0,5000.0,2900],["2025-10-09",4900.0,4900.0,4900.0,4900.0,500],["2025-10-10",4900.0,4900.0,4900.0,4900.0,3400],["2025-10-13",4900.0,4900.0,4900.0,4900.0,0],["2025-10-14",4900.0,4900.0,4900.0,4900.0,500],["2025-10-15",4800.0,4800.0,4800.0,4800.0,2100],["2025-10-16",4900.0,4900.0,4800.0,4800.0,600],["2025-10-17",4900.0,4900.0,4900.0,4900.0,600],["2025-10-20",4900.0,5000.0,4300.0,4500.0,17800],["2025-10-21",4500.0,4500.0,4500.0,4500.0,1400],["2025-10-22",4600.0,5000.0,4600.0,4700.0,4800],["2025-10-23",4900.0,4900.0,4900.0,4900.0,1000],["2025-10-24",4900.0,4900.0,4500.0,4500.0,12900],["2025-10-27",4900.0,4900.0,4900.0,4900.0,0],["2025-10-28",4900.0,4900.0,4900.0,4900.0,0],["2025-10-29",4900.0,5000.0,4900.0,5000.0,300],["2025-10-30",5000.0,5000.0,5000.0,5000.0,0],["2025-10-31",5000.0,5100.0,4500.0,4500.0,10600],["2025-11-03",4800.0,4900.0,4800.0,4900.0,1700],["2025-11-04",4800.0,5100.0,4800.0,5100.0,900],["2025-11-05",4900.0,5100.0,4900.0,5100.0,1000],["2025-11-06",5000.0,5000.0,5000.0,5000.0,0],["2025-11-07",5700.0,5700.0,5000.0,5000.0,13400],["2025-11-10",5400.0,5400.0,5400.0,5400.0,0],["2025-11-11",5400.0,5400.0,5400.0,5400.0,0],["2025-11-12",5000.0,5000.0,4800.0,4800.0,2100],["2025-11-13",5000.0,5000.0,5000.0,5000.0,0],["2025-11-14",4800.0,4900.0,4800.0,4900.0,600],["2025-11-17",4900.0,4900.0,4900.0,4900.0,0],["2025-11-18",4900.0,5200.0,4900.0,5200.0,1100],["2025-11-19",4900.0,4900.0,4900.0,4900.0,0],["2025-11-20",5000.0,5000.0,5000.0,5000.0,100],["2025-11-21",4900.0,4900.0,4800.0,4800.0,1000],["2025-11-24",4800.0,4800.0,4800.0,4800.0,0],["2025-11-25",5000.0,5000.0,5000.0,5000.0,200],["2025-11-26",5000.0,5000.0,5000.0,5000.0,0],["2025-11-27",5000.0,5000.0,5000.0,5000.0,1000],["2025-11-28",5100.0,5100.0,5000.0,5000.0,300],["2025-12-01",5000.0,5000.0,5000.0,5000.0,600],["2025-12-02",5000.0,5000.0,4900.0,4900.0,1300],["2025-12-03",4900.0,4900.0,4900.0,4900.0,600],["2025-12-04",5000.0,5000.0,5000.0,5000.0,600],["2025-12-05",5000.0,5000.0,5000.0,5000.0,500],["2025-12-08",5000.0,5000.0,5000.0,5000.0,0],["2025-12-09",5000.0,5000.0,5000.0,5000.0,100],["2025-12-10",5000.0,5000.0,5000.0,5000.0,0],["2025-12-11",4900.0,4900.0,4400.0,4400.0,1500],["2025-12-12",5000.0,5100.0,4000.0,4000.0,15600],["2025-12-15",4900.0,4900.0,4500.0,4900.0,9100],["2025-12-16",4900.0,4900.0,4800.0,4900.0,11500],["2025-12-17",4900.0,4900.0,4500.0,4500.0,3100],["2025-12-18",4900.0,4900.0,4600.0,4600.0,6100],["2025-12-19",4900.0,5000.0,4900.0,5000.0,305900],["2025-12-22",5000.0,5100.0,5000.0,5100.0,7000],["2025-12-23",5200.0,5400.0,5000.0,5000.0,10300],["2025-12-24",5200.0,5200.0,5100.0,5100.0,6700],["2025-12-25",5300.0,5400.0,5200.0,5200.0,15100],["2025-12-26",5300.0,5400.0,5300.0,5300.0,15400],["2025-12-29",5500.0,5600.0,5300.0,5300.0,10800],["2025-12-30",5300.0,5600.0,5300.0,5500.0,16000],["2025-12-31",5500.0,5600.0,5500.0,5600.0,3200],["2026-01-05",5600.0,5600.0,5500.0,5500.0,12800],["2026-01-06",5600.0,5700.0,5600.0,5700.0,200],["2026-01-07",5700.0,5700.0,5500.0,5600.0,2500],["2026-01-08",5700.0,5700.0,5700.0,5700.0,2400],["2026-01-09",5700.0,5900.0,5700.0,5700.0,7200],["2026-01-12",5800.0,6000.0,5300.0,5400.0,13800],["2026-01-13",5300.0,5800.0,5300.0,5800.0,400],["2026-01-14",5300.0,5800.0,5300.0,5500.0,1900],["2026-01-15",5300.0,5600.0,5300.0,5600.0,500],["2026-01-16",5300.0,5700.0,5300.0,5700.0,2800],["2026-01-19",5300.0,5700.0,5300.0,5500.0,40400],["2026-01-20",5200.0,5400.0,5200.0,5300.0,6900],["2026-01-21",5100.0,5200.0,5000.0,5000.0,16400],["2026-01-22",5000.0,5600.0,5000.0,5300.0,2400],["2026-01-23",5100.0,5500.0,5100.0,5400.0,6700],["2026-01-26",5400.0,5400.0,5300.0,5300.0,1100],["2026-01-27",5300.0,5300.0,5000.0,5000.0,4300],["2026-01-28",5200.0,5200.0,5200.0,5200.0,0],["2026-01-29",5300.0,5300.0,5200.0,5200.0,2800],["2026-01-30",5300.0,5300.0,5300.0,5300.0,2500],["2026-02-02",5400.0,5400.0,5300.0,5400.0,2000],["2026-02-03",5300.0,5300.0,5300.0,5300.0,3600],["2026-02-04",5300.0,5300.0,5300.0,5300.0,1000],["2026-02-05",5200.0,5300.0,5100.0,5100.0,4000],["2026-02-06",5200.0,5200.0,5200.0,5200.0,2500],["2026-02-09",5000.0,5300.0,5000.0,5300.0,300],["2026-02-10",5000.0,5100.0,5000.0,5000.0,4600],["2026-02-11",4800.0,5000.0,4800.0,4900.0,1300],["2026-02-12",5100.0,5100.0,5000.0,5000.0,3300],["2026-02-13",4900.0,5200.0,4900.0,5200.0,200],["2026-02-23",4800.0,5300.0,4800.0,5300.0,1900],["2026-02-24",5000.0,5200.0,5000.0,5100.0,1100],["2026-02-25",5300.0,5300.0,5300.0,5300.0,4200],["2026-02-26",5300.0,5300.0,5300.0,5300.0,0],["2026-02-27",5300.0,5400.0,5300.0,5400.0,300],["2026-03-02",4800.0,5200.0,4800.0,5200.0,200],["2026-03-03",5300.0,5300.0,5100.0,5100.0,3000],["2026-03-04",5100.0,5100.0,5100.0,5100.0,2700],["2026-03-05",5100.0,5100.0,5100.0,5100.0,0],["2026-03-06",5100.0,5100.0,5000.0,5000.0,4000],["2026-03-09",4600.0,5000.0,4600.0,5000.0,34100],["2026-03-10",4300.0,5100.0,4300.0,4800.0,8900],["2026-03-11",4900.0,4900.0,4900.0,4900.0,4000],["2026-03-12",4900.0,5100.0,4900.0,5100.0,200],["2026-03-13",5500.0,5500.0,4900.0,4900.0,4600],["2026-03-16",4900.0,4900.0,4900.0,4900.0,400],["2026-03-17",5000.0,5000.0,5000.0,5000.0,1000],["2026-03-18",5500.0,5500.0,5100.0,5100.0,26800],["2026-03-19",5100.0,5100.0,5100.0,5100.0,0],["2026-03-20",5100.0,5100.0,5100.0,5100.0,0],["2026-03-23",5100.0,5100.0,5100.0,5100.0,0],["2026-03-24",5100.0,5100.0,5100.0,5100.0,0],["2026-03-25",4700.0,4700.0,4700.0,4700.0,500],["2026-03-26",5000.0,5200.0,5000.0,5100.0,12000],["2026-03-27",4800.0,5100.0,4800.0,5100.0,1200],["2026-03-30",4900.0,4900.0,4800.0,4800.0,5900],["2026-03-31",5200.0,5200.0,5200.0,5200.0,100],["2026-04-01",5100.0,5100.0,5000.0,5000.0,1800],["2026-04-02",5100.0,5100.0,5100.0,5100.0,1000],["2026-04-03",5100.0,5100.0,5000.0,5000.0,3100],["2026-04-06",4900.0,4900.0,4900.0,4900.0,7400],["2026-04-07",4900.0,4900.0,4900.0,4900.0,400],["2026-04-08",5200.0,5600.0,5000.0,5000.0,3800],["2026-04-09",4800.0,4900.0,4600.0,4900.0,11200],["2026-04-10",4900.0,5000.0,4900.0,5000.0,21200],["2026-04-13",5000.0,5500.0,5000.0,5500.0,300],["2026-04-14",5000.0,5000.0,5000.0,5000.0,40700],["2026-04-15",4900.0,5000.0,4900.0,4900.0,39100],["2026-04-16",4900.0,5500.0,4900.0,5500.0,3400],["2026-04-17",4900.0,5000.0,4800.0,4900.0,7300],["2026-04-20",5200.0,5300.0,4400.0,5000.0,2100],["2026-04-21",4500.0,5300.0,4500.0,4900.0,1100],["2026-04-22",5200.0,5200.0,5200.0,5200.0,0],["2026-04-23",4900.0,4900.0,4900.0,4900.0,4500],["2026-04-24",5200.0,5200.0,4900.0,4900.0,7400],["2026-04-28",4900.0,4900.0,4900.0,4900.0,1000],["2026-04-29",4900.0,5600.0,4900.0,5600.0,6600],["2026-05-04",5000.0,5000.0,4900.0,4900.0,4100],["2026-05-05",4900.0,4900.0,4900.0,4900.0,1200],["2026-05-06",4800.0,4800.0,4600.0,4800.0,10000],["2026-05-07",4700.0,4800.0,4700.0,4800.0,1500],["2026-05-08",5500.0,5500.0,4700.0,4700.0,18600],["2026-05-11",4700.0,4700.0,4700.0,4700.0,2100],["2026-05-12",4700.0,4700.0,4500.0,4500.0,6300],["2026-05-13",4900.0,4900.0,4600.0,4600.0,500],["2026-05-14",4600.0,5100.0,4500.0,5100.0,1300],["2026-05-15",4500.0,4900.0,4500.0,4700.0,3200],["2026-05-18",4800.0,4800.0,4700.0,4700.0,2800],["2026-05-19",4700.0,4700.0,4400.0,4600.0,6000],["2026-05-20",4500.0,4600.0,4500.0,4500.0,12100],["2026-05-21",4900.0,4900.0,4900.0,4900.0,100],["2026-05-22",4500.0,4700.0,4500.0,4700.0,700],["2026-05-25",4700.0,4700.0,4700.0,4700.0,2000],["2026-05-26",4700.0,4700.0,4600.0,4600.0,4900],["2026-05-27",4600.0,4600.0,4600.0,4600.0,10000],["2026-05-28",4600.0,4600.0,4500.0,4500.0,1200],["2026-05-29",4800.0,4800.0,4500.0,4500.0,2100],["2026-06-01",4600.0,4800.0,4600.0,4800.0,200],["2026-06-02",4600.0,4600.0,4600.0,4600.0,3300],["2026-06-03",4600.0,4600.0,4600.0,4600.0,1500],["2026-06-04",4600.0,4600.0,4600.0,4600.0,0],["2026-06-05",4700.0,4900.0,4700.0,4700.0,11500],["2026-06-08",4700.0,4700.0,4700.0,4700.0,200],["2026-06-09",4700.0,5000.0,4600.0,4900.0,2100],["2026-06-10",4900.0,4900.0,4900.0,4900.0,0],["2026-06-11",4900.0,4900.0,4900.0,4900.0,0],["2026-06-12",4900.0,4900.0,4900.0,4900.0,0],["2026-06-15",4900.0,4900.0,4900.0,4900.0,0],["2026-06-16",4900.0,4900.0,4900.0,4900.0,0],["2026-06-17",4900.0,4900.0,4900.0,4900.0,0],["2026-06-18",4800.0,4800.0,4700.0,4700.0,1100],["2026-06-19",4600.0,4700.0,4600.0,4700.0,3800],["2026-06-22",4800.0,4800.0,4800.0,4800.0,100],["2026-06-23",4800.0,4800.0,4800.0,4800.0,0],["2026-06-24",4700.0,4700.0,4700.0,4700.0,20000],["2026-06-25",4600.0,4700.0,4600.0,4700.0,1400],["2026-06-26",4700.0,4700.0,4700.0,4700.0,22000],["2026-06-29",4700.0,4700.0,4700.0,4700.0,1000],["2026-06-30",4700.0,4700.0,4700.0,4700.0,0],["2026-07-01",4700.0,4700.0,4700.0,4700.0,900],["2026-07-02",4800.0,4800.0,4500.0,4500.0,8900],["2026-07-03",4700.0,4700.0,4600.0,4600.0,1100],["2026-07-06",4700.0,4700.0,4200.0,4200.0,17600],["2026-07-07",4600.0,4600.0,4500.0,4500.0,1500],["2026-07-08",4500.0,4600.0,4500.0,4600.0,5200],["2026-07-09",4800.0,5000.0,4800.0,5000.0,400],["2026-07-10",4600.0,4700.0,4600.0,4600.0,2100],["2026-07-13",4600.0,4600.0,4600.0,4600.0,100],["2026-07-14",4700.0,4700.0,4600.0,4600.0,400],["2026-07-15",4700.0,4700.0,4700.0,4700.0,0],["2026-07-16",4600.0,4600.0,4600.0,4600.0,3000],["2026-07-17",4600.0,4600.0,4500.0,4500.0,3200],["2026-07-20",4600.0,4600.0,4600.0,4600.0,1000],["2026-07-21",4700.0,4700.0,4600.0,4600.0,6500],["2026-07-22",4700.0,4700.0,4500.0,4500.0,3500],["2026-07-23",4200.0,4600.0,4200.0,4600.0,1100],["2026-07-24",4600.0,4700.0,4600.0,4700.0,200],["2026-07-27",4600.0,4600.0,4600.0,4600.0,5200],["2026-07-28",4700.0,4800.0,4700.0,4800.0,600],["2026-07-29",4600.0,4600.0,4600.0,4600.0,2000],["2026-07-30",4600.0,4600.0,4600.0,4600.0,1100],["2026-07-31",4600.0,4700.0,4600.0,4700.0,17400],["2026-08-03",4700.0,4900.0,4700.0,4800.0,14500],["2026-08-04",5100.0,5100.0,4800.0,5000.0,6900],["2026-08-05",4800.0,4800.0,4600.0,4600.0,10100],["2026-08-06",4700.0,4700.0,4600.0,4600.0,1000],["2026-08-07",4600.0,4700.0,4600.0,4700.0,1200],["2026-08-10",4700.0,5000.0,4700.0,4700.0,3900],["2026-08-11",4700.0,4700.0,4700.0,4700.0,3300],["2026-08-12",4700.0,4700.0,4700.0,4700.0,2100],["2026-08-13",4900.0,4900.0,4900.0,4900.0,100],["2026-08-14",4700.0,4700.0,4700.0,4700.0,100],["2026-08-17",4700.0,5000.0,4700.0,5000.0,300],["2026-08-18",4500.0,4500.0,4500.0,4500.0,100],["2026-08-19",4500.0,4500.0,4500.0,4500.0,0],["2026-08-20",4500.0,4500.0,4500.0,4500.0,0],["2026-08-21",4500.0,4500.0,4500.0,4500.0,0],["2026-08-24",4600.0,5000.0,4600.0,5000.0,300],["2026-08-25",5000.0,5000.0,4700.0,4700.0,10900],["2026-08-26",4700.0,4700.0,4700.0,4700.0,0],["2026-08-27",4600.0,4700.0,4600.0,4700.0,300],["2026-08-28",4200.0,4800.0,4200.0,4700.0,300],["2026-09-03",4600.0,4600.0,4600.0,4600.0,0],["2026-09-04",4600.0,4600.0,4600.0,4600.0,600],["2026-09-07",4600.0,4600.0,4600.0,4600.0,300],["2026-09-08",4500.0,4500.0,4500.0,4500.0,5700],["2026-09-09",4500.0,4700.0,4500.0,4600.0,7800],["2026-09-10",4600.0,4600.0,4600.0,4600.0,1000],["2026-09-11",4600.0,4600.0,4600.0,4600.0,500],["2026-09-14",4600.0,4600.0,4200.0,4600.0,500],["2026-09-15",4800.0,4800.0,4800.0,4800.0,100],["2026-09-16",4800.0,4800.0,4800.0,4800.0,0],["2026-09-17",4600.0,4700.0,4600.0,4700.0,200],["2026-09-18",4700.0,4700.0,4700.0,4700.0,200],["2026-09-21",4600.0,4600.0,4600.0,4600.0,400],["2026-09-22",4600.0,4600.0,4600.0,4600.0,500],["2026-09-23",4600.0,4600.0,4600.0,4600.0,1000],["2026-09-24",4600.0,4700.0,4600.0,4700.0,1200],["2026-09-25",4500.0,4500.0,4100.0,4100.0,200],["2026-09-28",4800.0,4800.0,4800.0,4800.0,100],["2026-09-29",4700.0,4700.0,4700.0,4700.0,100],["2026-09-30",4600.0,4600.0,4600.0,4600.0,400],["2026-10-01",4600.0,4600.0,4600.0,4600.0,0],["2026-10-02",4700.0,4800.0,4700.0,4800.0,300],["2026-10-05",4600.0,4700.0,4300.0,4700.0,800],["2026-10-06",4500.0,4500.0,4500.0,4500.0,0],["2026-10-07",4800.0,5100.0,4600.0,4700.0,5300],["2026-10-08",5000.0,5000.0,4800.0,4800.0,1400],["2026-10-09",4700.0,4900.0,4700.0,4900.0,1200],["2026-10-12",4900.0,4900.0,4900.0,4900.0,100]]}