{"sym":"TTE","index":false,"bars":[["2018-12-10",14819.62,14819.62,14819.62,14819.62,3200],["2018-12-11",15825.89,15825.89,15825.89,15825.89,1100],["2018-12-12",16923.64,16923.64,16923.64,16923.64,1000],["2018-12-13",18105.45,18105.45,18058.18,18058.18,4860],["2018-12-14",19287.27,19287.27,19287.27,19287.27,110],["2018-12-17",17963.64,17963.64,17963.64,17963.64,600],["2018-12-18",16734.55,16734.55,16734.55,16734.55,140],["2018-12-19",16734.55,16734.55,16734.55,16734.55,0],["2018-12-20",15600.0,15600.0,15600.0,15600.0,10],["2018-12-21",14512.73,14512.73,14512.73,14512.73,2410],["2018-12-24",13520.0,13520.0,13520.0,13520.0,10],["2018-12-25",12574.55,12574.55,12574.55,12574.55,50],["2018-12-26",11723.64,11723.64,11723.64,11723.64,1350520],["2018-12-27",10920.0,12527.27,10920.0,10920.0,1070],["2018-12-28",10210.91,11676.36,10163.64,10163.64,590],["2019-01-02",10872.73,10872.73,9454.55,10872.73,1360],["2019-01-03",11581.82,11581.82,11581.82,11581.82,70],["2019-01-04",12243.64,12243.64,12243.64,12243.64,10],["2019-01-07",12243.64,12243.64,12243.64,12243.64,0],["2019-01-08",12243.64,12243.64,12243.64,12243.64,0],["2019-01-09",12243.64,12243.64,12243.64,12243.64,0],["2019-01-10",12243.64,12243.64,12243.64,12243.64,0],["2019-01-11",12243.64,12243.64,12243.64,12243.64,0],["2019-01-14",11392.73,11392.73,11392.73,11392.73,10],["2019-01-15",11392.73,11392.73,11392.73,11392.73,0],["2019-01-16",11392.73,11392.73,11392.73,11392.73,0],["2019-01-17",11392.73,11392.73,11392.73,11392.73,0],["2019-01-18",10636.36,10636.36,10636.36,10636.36,10],["2019-01-21",9927.27,9927.27,9927.27,9927.27,130],["2019-01-22",9237.09,10589.09,9237.09,10589.09,230],["2019-01-23",10589.09,10589.09,10589.09,10589.09,0],["2019-01-24",9880.0,9880.0,9880.0,9880.0,1000],["2019-01-25",9189.82,9880.0,9189.82,9189.82,160],["2019-01-28",8546.91,9738.18,8546.91,9738.18,480],["2019-01-29",10400.0,10400.0,9738.18,9738.18,100],["2019-01-30",9880.0,9880.0,9880.0,9880.0,10],["2019-01-31",9927.27,9927.27,9927.27,9927.27,10],["2019-02-01",9927.27,9927.27,9927.27,9927.27,0],["2019-02-11",9927.27,9927.27,9237.09,9237.09,610],["2019-02-12",8594.18,9832.73,8594.18,9832.73,1970],["2019-02-13",10494.55,10494.55,10116.36,10116.36,110],["2019-02-14",10400.0,10400.0,9416.73,9416.73,90],["2019-02-15",8764.36,9643.64,8764.36,8764.36,680],["2019-02-18",8981.82,8981.82,8764.36,8764.36,40],["2019-02-19",8159.27,8168.73,8159.27,8168.73,570],["2019-02-20",8698.18,8698.18,7610.91,7620.36,40],["2019-02-21",7090.91,8130.91,7090.91,8036.36,50],["2019-02-22",7478.55,8509.09,7478.55,7478.55,280],["2019-02-25",6958.55,7998.55,6958.55,7941.82,30],["2019-02-26",8414.55,8490.18,8414.55,8480.73,200],["2019-02-27",9048.0,9048.0,8887.27,8981.82,300],["2019-02-28",8981.82,9360.0,8981.82,9360.0,110],["2019-03-01",9407.27,9454.55,8981.82,9454.55,680],["2019-03-04",9832.73,9832.73,9076.36,9076.36,150],["2019-03-05",9076.36,9076.36,9076.36,9076.36,100],["2019-03-06",9076.36,9076.36,9076.36,9076.36,0],["2019-03-07",9076.36,9076.36,9076.36,9076.36,10],["2019-03-08",9076.36,9076.36,9076.36,9076.36,0],["2019-03-11",9076.36,9076.36,9076.36,9076.36,0],["2019-03-12",9265.45,9265.45,9265.45,9265.45,1000],["2019-03-13",9454.55,9454.55,9454.55,9454.55,100],["2019-03-14",9454.55,9454.55,9454.55,9454.55,0],["2019-03-15",9454.55,9454.55,9454.55,9454.55,100],["2019-03-18",9454.55,9454.55,9454.55,9454.55,0],["2019-03-19",9454.55,9454.55,9454.55,9454.55,0],["2019-03-20",9454.55,9454.55,9454.55,9454.55,80],["2019-03-21",10116.36,10116.36,9454.55,9454.55,100],["2019-03-22",9454.55,9454.55,9454.55,9454.55,20],["2019-03-25",10116.36,10116.36,10116.36,10116.36,560],["2019-03-26",10116.36,10116.36,10116.36,10116.36,0],["2019-03-27",10778.18,10778.18,10778.18,10778.18,760],["2019-03-28",11487.27,11487.27,11487.27,11487.27,20],["2019-03-29",12196.36,12196.36,12196.36,12196.36,10],["2019-04-01",12952.73,12952.73,11345.45,11345.45,830],["2019-04-02",12101.82,12101.82,12101.82,12101.82,50],["2019-04-03",12574.55,12574.55,12574.55,12574.55,10],["2019-04-04",13141.82,13141.82,13047.27,13047.27,30],["2019-04-05",12149.09,13898.18,12149.09,13898.18,1510],["2019-04-08",13898.18,13898.18,13898.18,13898.18,0],["2019-04-09",14181.82,14181.82,14181.82,14181.82,50],["2019-04-10",14181.82,14181.82,14181.82,14181.82,0],["2019-04-11",15127.27,15127.27,14181.82,14181.82,30],["2019-04-12",13189.09,13189.09,13189.09,13189.09,10],["2019-04-16",13189.09,13189.09,13189.09,13189.09,0],["2019-04-17",13047.27,13047.27,13047.27,13047.27,50],["2019-04-18",13047.27,13047.27,13047.27,13047.27,0],["2019-04-19",12763.64,12763.64,12763.64,12763.64,30],["2019-04-22",12763.64,12763.64,12763.64,12763.64,0],["2019-04-23",13236.36,13614.55,13236.36,13614.55,100],["2019-04-24",13614.55,13614.55,13614.55,13614.55,0],["2019-04-25",13614.55,13614.55,13614.55,13614.55,0],["2019-04-26",13614.55,13614.55,13614.55,13614.55,0],["2019-05-02",13614.55,13614.55,13614.55,13614.55,0],["2019-05-03",13709.09,13709.09,13709.09,13709.09,50],["2019-05-06",13236.36,13425.45,13236.36,13425.45,50],["2019-05-07",13709.09,13709.09,13709.09,13709.09,20],["2019-05-08",13709.09,13709.09,13709.09,13709.09,0],["2019-05-09",13709.09,13709.09,13709.09,13709.09,0],["2019-05-10",13709.09,13709.09,13709.09,13709.09,0],["2019-05-13",13709.09,13709.09,13709.09,13709.09,0],["2019-05-14",13709.09,13709.09,13709.09,13709.09,0],["2019-05-15",13709.09,13709.09,13709.09,13709.09,0],["2019-05-16",13709.09,13709.09,13709.09,13709.09,0],["2019-05-17",13709.09,13709.09,13709.09,13709.09,0],["2019-05-20",13709.09,13709.09,13709.09,13709.09,0],["2019-05-21",13709.09,13709.09,13709.09,13709.09,100],["2019-05-22",13709.09,13709.09,13709.09,13709.09,60],["2019-05-23",13709.09,13709.09,13709.09,13709.09,0],["2019-05-24",13709.09,13709.09,13709.09,13709.09,0],["2019-05-27",13709.09,14181.82,13709.09,14181.82,400],["2019-05-28",14181.82,14181.82,14181.82,14181.82,750],["2019-05-29",14181.82,14181.82,14181.82,14181.82,50],["2019-05-30",14181.82,14181.82,14181.82,14181.82,0],["2019-05-31",14370.91,14654.55,14370.91,14654.55,220],["2019-06-03",14654.55,14654.55,14654.55,14654.55,0],["2019-06-04",14654.55,14654.55,14654.55,14654.55,0],["2019-06-05",14654.55,14654.55,14654.55,14654.55,0],["2019-06-06",14654.55,14654.55,14654.55,14654.55,0],["2019-06-07",14654.55,14654.55,14654.55,14654.55,0],["2019-06-10",14654.55,14654.55,14654.55,14654.55,0],["2019-06-11",14654.55,14654.55,14654.55,14654.55,0],["2019-06-12",14654.55,14654.55,14654.55,14654.55,0],["2019-06-13",14654.55,14654.55,14654.55,14654.55,0],["2019-06-14",14654.55,14654.55,14654.55,14654.55,0],["2019-06-17",14654.55,14654.55,14654.55,14654.55,0],["2019-06-18",14654.55,14654.55,14654.55,14654.55,0],["2019-06-19",15127.27,15600.0,15127.27,15600.0,240],["2019-06-20",15600.0,15600.0,15600.0,15600.0,0],["2019-06-21",15600.0,15600.0,15600.0,15600.0,0],["2019-06-24",15600.0,15600.0,15600.0,15600.0,0],["2019-06-25",15789.09,15789.09,15789.09,15789.09,20],["2019-06-26",15127.27,15789.09,14843.64,15789.09,770],["2019-06-27",15789.09,15789.09,15789.09,15789.09,0],["2019-06-28",14701.82,15789.09,14701.82,15789.09,110],["2019-07-01",15789.09,15789.09,15789.09,15789.09,0],["2019-07-02",15789.09,15789.09,15789.09,15789.09,0],["2019-07-03",15789.09,15789.09,15789.09,15789.09,0],["2019-07-04",16829.09,16829.09,16829.09,16829.09,10],["2019-07-05",15694.55,16450.91,15694.55,15694.55,110],["2019-07-08",14654.55,14654.55,14654.55,14654.55,100],["2019-07-09",15316.36,15316.36,15316.36,15316.36,10],["2019-07-10",15316.36,15316.36,15316.36,15316.36,0],["2019-07-11",15316.36,15316.36,15316.36,15316.36,0],["2019-07-12",15316.36,15316.36,15316.36,15316.36,0],["2019-07-15",15316.36,15316.36,15316.36,15316.36,0],["2019-07-16",14276.36,14276.36,14276.36,14276.36,150],["2019-07-17",13283.64,13283.64,13283.64,13283.64,10],["2019-07-18",12385.45,13236.36,12385.45,13236.36,850],["2019-07-19",13236.36,13236.36,13236.36,13236.36,0],["2019-07-22",13709.09,13709.09,13709.09,13709.09,10],["2019-07-23",12810.91,12810.91,12810.91,12810.91,200],["2019-07-24",12385.45,12432.73,12385.45,12385.45,510],["2019-07-25",12763.64,12763.64,11581.82,12763.64,300],["2019-07-26",13047.27,13047.27,13047.27,13047.27,20],["2019-07-29",12763.64,13047.27,12149.09,13047.27,530],["2019-07-30",13047.27,13047.27,13047.27,13047.27,0],["2019-07-31",13047.27,13047.27,13047.27,13047.27,0],["2019-08-01",13047.27,13047.27,13047.27,13047.27,0],["2019-08-02",13236.36,13236.36,13236.36,13236.36,10],["2019-08-05",13236.36,13709.09,13236.36,13709.09,20],["2019-08-06",13709.09,13709.09,13709.09,13709.09,0],["2019-08-07",13709.09,13709.09,13709.09,13709.09,0],["2019-08-08",13709.09,13709.09,13709.09,13709.09,0],["2019-08-09",13709.09,13709.09,13709.09,13709.09,0],["2019-08-12",13709.09,13709.09,13709.09,13709.09,0],["2019-08-13",13709.09,13709.09,13709.09,13709.09,0],["2019-08-14",13709.09,13709.09,13709.09,13709.09,0],["2019-08-15",13709.09,13709.09,13709.09,13709.09,0],["2019-08-16",13709.09,13709.09,13709.09,13709.09,0],["2019-08-19",13709.09,13709.09,13709.09,13709.09,0],["2019-08-20",13709.09,13709.09,13709.09,13709.09,0],["2019-08-21",14087.27,14087.27,14087.27,14087.27,10],["2019-08-22",14087.27,14087.27,14087.27,14087.27,0],["2019-08-23",14087.27,14087.27,14087.27,14087.27,0],["2019-08-26",14087.27,14087.27,14087.27,14087.27,0],["2019-08-27",14087.27,14087.27,14087.27,14087.27,0],["2019-08-28",14087.27,14087.27,14087.27,14087.27,0],["2019-08-29",14087.27,14087.27,14087.27,14087.27,0],["2019-08-30",14087.27,14087.27,14087.27,14087.27,0],["2019-09-03",14087.27,14087.27,14087.27,14087.27,0],["2019-09-04",14370.91,14370.91,14370.91,14370.91,10],["2019-09-05",14370.91,14370.91,14370.91,14370.91,0],["2019-09-06",13378.18,13378.18,13378.18,13378.18,500],["2019-09-09",14087.27,14087.27,12480.0,12480.0,40],["2019-09-10",12480.0,12480.0,12480.0,12480.0,0],["2019-09-11",11629.09,11629.09,11629.09,11629.09,10],["2019-09-12",12432.73,12432.73,10825.45,12432.73,130],["2019-09-13",11581.82,11581.82,11581.82,11581.82,40],["2019-09-16",11345.45,12385.45,11345.45,12385.45,730],["2019-09-17",12763.64,12763.64,11534.55,12763.64,160],["2019-09-18",13236.36,13236.36,13236.36,13236.36,60],["2019-09-19",13236.36,13236.36,13236.36,13236.36,0],["2019-09-20",13236.36,13236.36,13236.36,13236.36,250],["2019-09-23",12763.64,13709.09,12338.18,13709.09,130],["2019-09-24",12763.64,12763.64,12763.64,12763.64,1230],["2019-09-25",11912.73,13614.55,11912.73,13614.55,250],["2019-09-26",14181.82,14181.82,14181.82,14181.82,50],["2019-09-27",14276.36,15127.27,14276.36,15127.27,70],["2019-09-30",15127.27,15127.27,15127.27,15127.27,0],["2019-10-01",16167.27,16167.27,16167.27,16167.27,10],["2019-10-02",16072.73,16072.73,16072.73,16072.73,50],["2019-10-03",16072.73,16072.73,16072.73,16072.73,0],["2019-10-04",16072.73,16072.73,16072.73,16072.73,0],["2019-10-07",16072.73,16072.73,16072.73,16072.73,0],["2019-10-08",17018.18,17018.18,17018.18,17018.18,10],["2019-10-09",17018.18,17018.18,17018.18,17018.18,0],["2019-10-10",15883.64,15883.64,15883.64,15883.64,10],["2019-10-11",16970.91,16970.91,14843.64,16072.73,90],["2019-10-14",15032.73,16072.73,15032.73,16072.73,110],["2019-10-15",16072.73,16072.73,16072.73,16072.73,0],["2019-10-16",16072.73,16072.73,16072.73,16072.73,50],["2019-10-17",15032.73,16072.73,15032.73,16072.73,20],["2019-10-18",15032.73,16167.27,15032.73,16167.27,20],["2019-10-21",16640.0,16640.0,16640.0,16640.0,10],["2019-10-22",15552.73,16734.55,15505.45,15505.45,390],["2019-10-23",14465.45,16167.27,14465.45,16072.73,250],["2019-10-24",16072.73,16072.73,16072.73,16072.73,0],["2019-10-25",16072.73,16072.73,16072.73,16072.73,0],["2019-10-28",16072.73,16072.73,16072.73,16072.73,0],["2019-10-29",16072.73,16072.73,16072.73,16072.73,0],["2019-10-30",16072.73,16072.73,16072.73,16072.73,0],["2019-10-31",16072.73,16072.73,16072.73,16072.73,0],["2019-11-01",16072.73,16072.73,16072.73,16072.73,0],["2019-11-04",16072.73,16072.73,16072.73,16072.73,0],["2019-11-05",16072.73,16072.73,16072.73,16072.73,0],["2019-11-06",16072.73,16072.73,16072.73,16072.73,0],["2019-11-07",16072.73,16072.73,16072.73,16072.73,0],["2019-11-08",16072.73,16072.73,16072.73,16072.73,0],["2019-11-11",16072.73,16072.73,16072.73,16072.73,0],["2019-11-12",16072.73,16072.73,16072.73,16072.73,0],["2019-11-13",15127.27,15127.27,15032.73,15032.73,100],["2019-11-14",13992.73,13992.73,13992.73,13992.73,10],["2019-11-15",13047.27,13047.27,13047.27,13047.27,10],["2019-11-18",13141.82,13141.82,12149.09,13141.82,30],["2019-11-19",12243.64,14040.0,12243.64,14040.0,1030],["2019-11-20",14040.0,14938.18,13094.55,14938.18,1770],["2019-11-21",13898.18,14938.18,13898.18,14938.18,510],["2019-11-22",14938.18,14938.18,14938.18,14938.18,0],["2019-11-25",14843.64,14843.64,14843.64,14843.64,1000],["2019-11-26",14843.64,14843.64,14843.64,14843.64,0],["2019-11-27",14843.64,14843.64,14843.64,14843.64,0],["2019-11-28",14843.64,14843.64,14843.64,14843.64,0],["2019-11-29",14181.82,14843.64,14181.82,14843.64,510],["2019-12-02",14843.64,14843.64,14843.64,14843.64,0],["2019-12-03",14843.64,14843.64,14843.64,14843.64,0],["2019-12-04",14843.64,14843.64,14843.64,14843.64,0],["2019-12-05",14843.64,14843.64,14843.64,14843.64,80],["2019-12-06",14843.64,14843.64,14843.64,14843.64,0],["2019-12-09",14843.64,14843.64,14843.64,14843.64,0],["2019-12-10",14843.64,14843.64,14843.64,14843.64,0],["2019-12-11",14843.64,14843.64,14843.64,14843.64,0],["2019-12-12",14843.64,14843.64,14843.64,14843.64,0],["2019-12-13",13850.91,13850.91,13850.91,13850.91,60],["2019-12-16",13850.91,13850.91,13850.91,13850.91,0],["2019-12-17",13803.64,13803.64,13803.64,13803.64,20],["2019-12-18",13803.64,13803.64,13803.64,13803.64,12985734],["2019-12-19",13803.64,13803.64,13803.64,13803.64,60],["2019-12-20",13803.64,13803.64,13803.64,13803.64,0],["2019-12-23",13803.64,13803.64,13803.64,13803.64,0],["2019-12-24",13803.64,13803.64,13803.64,13803.64,0],["2019-12-25",14749.09,14749.09,14749.09,14749.09,10],["2019-12-26",13756.36,13756.36,13756.36,13756.36,10],["2019-12-27",13756.36,13756.36,13756.36,13756.36,0],["2019-12-30",13756.36,13756.36,13756.36,13756.36,0],["2019-12-31",12810.91,12810.91,12810.91,12810.91,20],["2020-01-02",11960.0,11960.0,11960.0,11960.0,10],["2020-01-03",11960.0,11960.0,11960.0,11960.0,0],["2020-01-06",11960.0,11960.0,11960.0,11960.0,0],["2020-01-07",11960.0,11960.0,11960.0,11960.0,0],["2020-01-08",11960.0,11960.0,11960.0,11960.0,0],["2020-01-09",11960.0,11960.0,11960.0,11960.0,0],["2020-01-10",11960.0,11960.0,11960.0,11960.0,0],["2020-01-13",11960.0,11960.0,11960.0,11960.0,0],["2020-01-14",11960.0,11960.0,11960.0,11960.0,100],["2020-01-15",11960.0,11960.0,11960.0,11960.0,0],["2020-01-16",11156.36,11156.36,11156.36,11156.36,10],["2020-01-17",10400.0,10400.0,10400.0,10400.0,210],["2020-01-20",10400.0,10400.0,10400.0,10400.0,0],["2020-01-21",10400.0,10400.0,10400.0,10400.0,0],["2020-01-22",11000.0,11000.0,11000.0,11000.0,0],["2020-01-30",11000.0,11000.0,11000.0,11000.0,0],["2020-01-31",11100.0,11100.0,11100.0,11100.0,10],["2020-02-03",11100.0,11100.0,11100.0,11100.0,0],["2020-02-04",11100.0,11100.0,11100.0,11100.0,0],["2020-02-05",11100.0,11100.0,11100.0,11100.0,0],["2020-02-06",11100.0,11100.0,11100.0,11100.0,0],["2020-02-07",11850.0,11850.0,11850.0,11850.0,10],["2020-02-10",12600.0,12600.0,11050.0,12600.0,100],["2020-02-11",12600.0,12600.0,12600.0,12600.0,0],["2020-02-12",11750.0,13400.0,11750.0,13400.0,20],["2020-02-13",13400.0,13400.0,13400.0,13400.0,0],["2020-02-14",12500.0,12500.0,12500.0,12500.0,10],["2020-02-17",11700.0,11700.0,11700.0,11700.0,10],["2020-02-18",11700.0,11700.0,11700.0,11700.0,0],["2020-02-19",11700.0,11700.0,11700.0,11700.0,0],["2020-02-20",11000.0,11000.0,11000.0,11000.0,470],["2020-02-21",11000.0,11000.0,11000.0,11000.0,0],["2020-02-24",11000.0,11000.0,11000.0,11000.0,0],["2020-02-25",11000.0,11000.0,11000.0,11000.0,0],["2020-02-26",11000.0,11000.0,11000.0,11000.0,0],["2020-02-27",10250.0,10250.0,10250.0,10250.0,10],["2020-02-28",9540.0,10950.0,9540.0,10950.0,1030],["2020-03-02",10950.0,10950.0,10950.0,10950.0,0],["2020-03-03",11700.0,11700.0,11700.0,11700.0,20],["2020-03-04",12500.0,12500.0,12500.0,12500.0,10],["2020-03-05",11650.0,12500.0,11650.0,12500.0,20],["2020-03-06",12500.0,12500.0,12500.0,12500.0,0],["2020-03-09",12500.0,12500.0,12500.0,12500.0,0],["2020-03-10",12500.0,12500.0,12500.0,12500.0,0],["2020-03-11",11650.0,13350.0,11650.0,13350.0,220],["2020-03-12",14250.0,14250.0,14250.0,14250.0,10],["2020-03-13",15200.0,15200.0,15000.0,15000.0,1400],["2020-03-16",15000.0,15000.0,15000.0,15000.0,0],["2020-03-17",16000.0,16000.0,16000.0,16000.0,10],["2020-03-18",17100.0,17100.0,17100.0,17100.0,10],["2020-03-19",17100.0,17100.0,17100.0,17100.0,40],["2020-03-20",15950.0,15950.0,15950.0,15950.0,20],["2020-03-23",15950.0,15950.0,15950.0,15950.0,0],["2020-03-24",14850.0,14850.0,14850.0,14850.0,20],["2020-03-25",13850.0,13850.0,13850.0,13850.0,10],["2020-03-26",13850.0,13850.0,13850.0,13850.0,0],["2020-03-27",13850.0,13850.0,13850.0,13850.0,0],["2020-03-30",13850.0,13850.0,13850.0,13850.0,0],["2020-03-31",13850.0,13850.0,13850.0,13850.0,0],["2020-04-01",13850.0,13850.0,13850.0,13850.0,0],["2020-04-03",12900.0,14800.0,12900.0,14800.0,20],["2020-04-06",13800.0,14800.0,13800.0,14800.0,20],["2020-04-07",14800.0,14800.0,14800.0,14800.0,0],["2020-04-08",14800.0,14800.0,14800.0,14800.0,0],["2020-04-09",14000.0,14000.0,14000.0,14000.0,10],["2020-04-10",14000.0,14000.0,14000.0,14000.0,0],["2020-04-13",14000.0,14000.0,14000.0,14000.0,0],["2020-04-14",14000.0,14000.0,14000.0,14000.0,0],["2020-04-15",14000.0,14000.0,14000.0,14000.0,0],["2020-04-16",13050.0,14000.0,13050.0,14000.0,40],["2020-04-17",13900.0,13900.0,13900.0,13900.0,1251930],["2020-04-20",13900.0,13900.0,13900.0,13900.0,0],["2020-04-21",13900.0,13900.0,13900.0,13900.0,0],["2020-04-22",13900.0,13900.0,13900.0,13900.0,0],["2020-04-23",13900.0,13900.0,13900.0,13900.0,0],["2020-04-24",13900.0,13900.0,13900.0,13900.0,0],["2020-04-27",13900.0,13900.0,13900.0,13900.0,0],["2020-04-28",13900.0,13900.0,13900.0,13900.0,0],["2020-04-29",13900.0,13900.0,13900.0,13900.0,0],["2020-05-04",13900.0,13900.0,13900.0,13900.0,0],["2020-05-05",13900.0,13900.0,13900.0,13900.0,0],["2020-05-06",13900.0,13900.0,13900.0,13900.0,0],["2020-05-07",13900.0,13900.0,13900.0,13900.0,0],["2020-05-08",13900.0,13900.0,13900.0,13900.0,0],["2020-05-11",13900.0,13900.0,13900.0,13900.0,0],["2020-05-12",13900.0,13900.0,13900.0,13900.0,0],["2020-05-13",13900.0,13900.0,13900.0,13900.0,0],["2020-05-14",13900.0,13900.0,13900.0,13900.0,0],["2020-05-15",13900.0,13900.0,13900.0,13900.0,0],["2020-05-18",13900.0,13900.0,13900.0,13900.0,0],["2020-05-19",13900.0,13900.0,13900.0,13900.0,0],["2020-05-20",13900.0,13900.0,13900.0,13900.0,0],["2020-05-21",13900.0,13900.0,13900.0,13900.0,0],["2020-05-22",13900.0,13900.0,13900.0,13900.0,0],["2020-05-25",13900.0,13900.0,13900.0,13900.0,0],["2020-05-26",13900.0,13900.0,13900.0,13900.0,0],["2020-05-27",13900.0,13900.0,13900.0,13900.0,0],["2020-05-28",13900.0,13900.0,13900.0,13900.0,0],["2020-05-29",13900.0,13900.0,13900.0,13900.0,0],["2020-06-01",13900.0,13900.0,13900.0,13900.0,0],["2020-06-02",13900.0,13900.0,13900.0,13900.0,0],["2020-06-03",13900.0,13900.0,13900.0,13900.0,0],["2020-06-04",13900.0,13900.0,13900.0,13900.0,0],["2020-06-05",13900.0,13900.0,13900.0,13900.0,0],["2020-06-08",13850.0,13850.0,13850.0,13850.0,10],["2020-06-09",13850.0,13850.0,13850.0,13850.0,0],["2020-06-10",13850.0,13850.0,13850.0,13850.0,0],["2020-06-11",13850.0,13850.0,13850.0,13850.0,0],["2020-06-12",13850.0,13850.0,13850.0,13850.0,0],["2020-06-15",13850.0,13850.0,13850.0,13850.0,200],["2020-06-16",13850.0,13850.0,13850.0,13850.0,0],["2020-06-17",13850.0,13850.0,13850.0,13850.0,0],["2020-06-18",13850.0,13850.0,13850.0,13850.0,0],["2020-06-19",13850.0,13850.0,13850.0,13850.0,0],["2020-06-22",13850.0,13850.0,13850.0,13850.0,0],["2020-06-23",13850.0,13850.0,13850.0,13850.0,0],["2020-06-24",13850.0,13850.0,13850.0,13850.0,0],["2020-06-25",13850.0,13850.0,13850.0,13850.0,0],["2020-06-26",13850.0,13850.0,13850.0,13850.0,0],["2020-06-29",13850.0,13850.0,13850.0,13850.0,0],["2020-06-30",13850.0,13850.0,13850.0,13850.0,0],["2020-07-01",13850.0,13850.0,13850.0,13850.0,0],["2020-07-02",13850.0,13850.0,13850.0,13850.0,0],["2020-07-03",13850.0,13850.0,13850.0,13850.0,0],["2020-07-06",13850.0,13850.0,13850.0,13850.0,0],["2020-07-07",13850.0,13850.0,13850.0,13850.0,0],["2020-07-08",13850.0,13850.0,13850.0,13850.0,0],["2020-07-09",13850.0,13850.0,13850.0,13850.0,0],["2020-07-10",13850.0,13850.0,13850.0,13850.0,0],["2020-07-13",13850.0,13850.0,13850.0,13850.0,0],["2020-07-14",13850.0,13850.0,13850.0,13850.0,0],["2020-07-15",13850.0,13850.0,13850.0,13850.0,0],["2020-07-16",13850.0,13850.0,13850.0,13850.0,0],["2020-07-17",13850.0,13850.0,13850.0,13850.0,0],["2020-07-20",13850.0,13850.0,13850.0,13850.0,0],["2020-07-21",13850.0,13850.0,13850.0,13850.0,0],["2020-07-22",13850.0,13850.0,13850.0,13850.0,0],["2020-07-23",13800.0,13800.0,13800.0,13800.0,20],["2020-07-24",13800.0,13800.0,13800.0,13800.0,0],["2020-07-27",13800.0,13800.0,13800.0,13800.0,0],["2020-07-28",13800.0,13800.0,13800.0,13800.0,0],["2020-07-29",13800.0,13800.0,13800.0,13800.0,30],["2020-07-30",13800.0,13800.0,13800.0,13800.0,0],["2020-07-31",13800.0,13800.0,13800.0,13800.0,0],["2020-08-03",13800.0,13800.0,13800.0,13800.0,0],["2020-08-04",14750.0,14750.0,13800.0,13800.0,40],["2020-08-05",14750.0,14750.0,12850.0,14750.0,220],["2020-08-06",15750.0,15750.0,15750.0,15750.0,10],["2020-08-07",16850.0,16850.0,16800.0,16800.0,110],["2020-08-10",15650.0,16900.0,15650.0,16900.0,140],["2020-08-11",15750.0,18000.0,15750.0,18000.0,550],["2020-08-12",18000.0,19200.0,16750.0,19000.0,260],["2020-08-13",19950.0,19950.0,17700.0,18900.0,100],["2020-08-14",18900.0,18900.0,18900.0,18900.0,0],["2020-08-17",17600.0,17600.0,17600.0,17600.0,10],["2020-08-18",17600.0,17600.0,17600.0,17600.0,0],["2020-08-19",17600.0,17600.0,17600.0,17600.0,0],["2020-08-20",16400.0,16400.0,16400.0,16400.0,10],["2020-08-21",15300.0,15300.0,15300.0,15300.0,150],["2020-08-24",14250.0,16200.0,14250.0,16200.0,1860],["2020-08-25",15100.0,15100.0,15100.0,15100.0,330],["2020-08-26",14050.0,15900.0,14050.0,15900.0,520],["2020-08-27",15900.0,15900.0,15900.0,15900.0,0],["2020-08-28",15900.0,15900.0,15900.0,15900.0,0],["2020-08-31",14800.0,14800.0,14800.0,14800.0,110],["2020-09-01",13800.0,13800.0,13800.0,13800.0,280],["2020-09-03",13800.0,13800.0,13800.0,13800.0,0],["2020-09-04",14500.0,14500.0,12850.0,12850.0,20],["2020-09-07",12100.0,12100.0,12100.0,12100.0,10],["2020-09-08",12000.0,12000.0,12000.0,12000.0,140],["2020-09-09",12000.0,12000.0,12000.0,12000.0,0],["2020-09-10",12000.0,12000.0,12000.0,12000.0,0],["2020-09-11",12000.0,12000.0,12000.0,12000.0,0],["2020-09-14",12000.0,12000.0,12000.0,12000.0,120],["2020-09-15",12000.0,12000.0,12000.0,12000.0,0],["2020-09-16",12000.0,12000.0,12000.0,12000.0,0],["2020-09-17",11200.0,11200.0,11200.0,11200.0,10],["2020-09-18",11300.0,11300.0,11300.0,11300.0,450],["2020-09-21",11300.0,11300.0,11300.0,11300.0,0],["2020-09-22",11300.0,11300.0,11300.0,11300.0,0],["2020-09-23",11300.0,11300.0,11300.0,11300.0,0],["2020-09-24",11300.0,11300.0,11300.0,11300.0,0],["2020-09-25",11300.0,11300.0,11300.0,11300.0,0],["2020-09-28",11300.0,11300.0,11300.0,11300.0,220],["2020-09-29",11300.0,11300.0,11300.0,11300.0,0],["2020-09-30",11300.0,11300.0,11300.0,11300.0,0],["2020-10-01",11300.0,11300.0,11300.0,11300.0,0],["2020-10-02",11300.0,11300.0,11000.0,11000.0,150],["2020-10-05",11000.0,11000.0,11000.0,11000.0,0],["2020-10-06",10300.0,10300.0,10250.0,10300.0,570],["2020-10-07",10300.0,10300.0,10300.0,10300.0,0],["2020-10-08",9580.0,9580.0,9580.0,9580.0,10],["2020-10-09",10000.0,10000.0,8910.0,8920.0,90],["2020-10-12",8300.0,8300.0,8300.0,8300.0,10],["2020-10-13",7720.0,7720.0,7720.0,7720.0,10],["2020-10-14",7720.0,7720.0,7720.0,7720.0,0],["2020-10-15",7800.0,8260.0,7800.0,8260.0,50],["2020-10-16",8830.0,8830.0,8830.0,8830.0,0],["2020-10-19",9440.0,9440.0,9440.0,9440.0,0],["2020-10-20",10100.0,10100.0,10100.0,10100.0,0],["2020-10-21",10800.0,10800.0,10800.0,10800.0,100],["2020-10-22",11550.0,11550.0,11550.0,11550.0,100],["2020-10-23",12350.0,12350.0,11000.0,11000.0,260],["2020-10-26",11500.0,11500.0,11500.0,11500.0,0],["2020-10-27",11500.0,11500.0,11500.0,11500.0,0],["2020-10-28",11500.0,11500.0,11500.0,11500.0,0],["2020-10-29",11500.0,11500.0,11500.0,11500.0,0],["2020-10-30",11500.0,11500.0,11500.0,11500.0,0],["2020-11-02",12000.0,12000.0,12000.0,12000.0,10],["2020-11-03",12000.0,12000.0,12000.0,12000.0,10],["2020-11-04",12000.0,12000.0,12000.0,12000.0,0],["2020-11-05",12000.0,12000.0,12000.0,12000.0,0],["2020-11-06",12000.0,12000.0,12000.0,12000.0,0],["2020-11-09",12500.0,12500.0,12500.0,12500.0,10],["2020-11-10",12500.0,12500.0,12500.0,12500.0,0],["2020-11-11",12500.0,12500.0,12500.0,12500.0,0],["2020-11-12",12500.0,12500.0,12500.0,12500.0,0],["2020-11-13",12500.0,12500.0,12500.0,12500.0,0],["2020-11-16",12500.0,12500.0,12500.0,12500.0,0],["2020-11-17",12500.0,12500.0,12500.0,12500.0,0],["2020-11-18",12500.0,12500.0,12500.0,12500.0,0],["2020-11-19",12500.0,12500.0,12500.0,12500.0,0],["2020-11-20",12500.0,12500.0,12500.0,12500.0,0],["2020-11-23",12500.0,12500.0,12500.0,12500.0,0],["2020-11-24",12500.0,12500.0,12500.0,12500.0,0],["2020-11-25",12500.0,12500.0,12500.0,12500.0,0],["2020-11-26",12500.0,12500.0,12500.0,12500.0,0],["2020-11-27",13300.0,13300.0,13300.0,13300.0,10],["2020-11-30",13300.0,13300.0,13300.0,13300.0,0],["2020-12-01",13300.0,13300.0,13300.0,13300.0,0],["2020-12-02",13300.0,13300.0,13300.0,13300.0,0],["2020-12-03",13000.0,13000.0,13000.0,13000.0,10],["2020-12-04",13000.0,13000.0,13000.0,13000.0,0],["2020-12-07",13000.0,13000.0,13000.0,13000.0,0],["2020-12-08",13000.0,13000.0,13000.0,13000.0,0],["2020-12-09",13000.0,13000.0,13000.0,13000.0,0],["2020-12-10",13000.0,13000.0,13000.0,13000.0,0],["2020-12-11",13000.0,13000.0,13000.0,13000.0,0],["2020-12-14",13000.0,13000.0,13000.0,13000.0,0],["2020-12-15",12100.0,12100.0,12100.0,12100.0,10],["2020-12-16",11300.0,11300.0,11300.0,11300.0,290],["2020-12-17",11300.0,11300.0,11300.0,11300.0,0],["2020-12-18",11300.0,11300.0,11300.0,11300.0,0],["2020-12-21",11300.0,11300.0,11300.0,11300.0,0],["2020-12-22",11300.0,11300.0,11300.0,11300.0,0],["2020-12-23",11300.0,11300.0,11300.0,11300.0,0],["2020-12-24",11300.0,11300.0,10550.0,10550.0,150],["2020-12-25",9900.0,11200.0,9900.0,11150.0,690],["2020-12-28",10500.0,10500.0,10500.0,10500.0,160],["2020-12-29",9780.0,9810.0,9770.0,9810.0,3560],["2020-12-30",10400.0,10400.0,10000.0,10350.0,420],["2020-12-31",10500.0,10500.0,10100.0,10150.0,1530],["2021-01-04",10150.0,10150.0,10150.0,10150.0,0],["2021-01-05",10150.0,10150.0,10150.0,10150.0,0],["2021-01-06",10150.0,10150.0,10150.0,10150.0,100],["2021-01-07",10150.0,10150.0,10000.0,10150.0,300],["2021-01-08",10150.0,10150.0,10150.0,10150.0,0],["2021-01-11",10150.0,10150.0,10150.0,10150.0,100],["2021-01-12",10800.0,10800.0,10100.0,10100.0,1900],["2021-01-13",10500.0,10500.0,10500.0,10500.0,500],["2021-01-14",10500.0,10500.0,10500.0,10500.0,0],["2021-01-15",11200.0,11200.0,9810.0,11000.0,600],["2021-01-18",11000.0,11000.0,11000.0,11000.0,0],["2021-01-19",11000.0,11000.0,11000.0,11000.0,0],["2021-01-20",11000.0,11000.0,11000.0,11000.0,0],["2021-01-21",11000.0,11000.0,11000.0,11000.0,0],["2021-01-22",11000.0,11000.0,11000.0,11000.0,0],["2021-01-25",10800.0,10800.0,10250.0,10250.0,200],["2021-01-26",10250.0,10250.0,10250.0,10250.0,0],["2021-01-27",10250.0,10250.0,10250.0,10250.0,0],["2021-01-28",9550.0,9550.0,9550.0,9550.0,100],["2021-01-29",8900.0,8900.0,8900.0,8900.0,400],["2021-02-01",8900.0,8900.0,8900.0,8900.0,0],["2021-02-02",8900.0,8900.0,8900.0,8900.0,100],["2021-02-03",8900.0,8900.0,8900.0,8900.0,1038900],["2021-02-04",8900.0,8900.0,8900.0,8900.0,0],["2021-02-05",8900.0,8900.0,8900.0,8900.0,0],["2021-02-08",9000.0,9520.0,9000.0,9520.0,1500],["2021-02-09",10150.0,10150.0,10150.0,10150.0,100],["2021-02-17",10150.0,10150.0,10150.0,10150.0,0],["2021-02-18",10100.0,10100.0,10100.0,10100.0,1400],["2021-02-19",10100.0,10100.0,10100.0,10100.0,0],["2021-02-22",10100.0,10100.0,10100.0,10100.0,0],["2021-02-23",10100.0,10100.0,10100.0,10100.0,1000],["2021-02-24",10100.0,10100.0,10100.0,10100.0,100],["2021-02-25",10100.0,10100.0,10100.0,10100.0,0],["2021-02-26",10100.0,10100.0,10100.0,10100.0,0],["2021-03-01",10100.0,10800.0,10100.0,10800.0,200],["2021-03-02",10800.0,10800.0,10800.0,10800.0,2500],["2021-03-03",10800.0,10800.0,10800.0,10800.0,0],["2021-03-04",10800.0,10800.0,10800.0,10800.0,0],["2021-03-05",10800.0,10800.0,10800.0,10800.0,0],["2021-03-08",10800.0,10800.0,10800.0,10800.0,1500],["2021-03-09",11550.0,11550.0,11550.0,11550.0,100],["2021-03-10",11550.0,11550.0,11550.0,11550.0,0],["2021-03-11",11550.0,11550.0,11550.0,11550.0,0],["2021-03-12",11550.0,11550.0,11550.0,11550.0,0],["2021-03-15",11550.0,11550.0,11550.0,11550.0,0],["2021-03-16",10750.0,10750.0,10750.0,10750.0,1700],["2021-03-17",10000.0,11500.0,10000.0,11500.0,600],["2021-03-18",11500.0,11500.0,11500.0,11500.0,100],["2021-03-19",11500.0,11500.0,11500.0,11500.0,0],["2021-03-22",11500.0,11500.0,11500.0,11500.0,0],["2021-03-23",11500.0,11500.0,11500.0,11500.0,1000],["2021-03-24",11500.0,11500.0,11500.0,11500.0,0],["2021-03-25",11500.0,11500.0,11500.0,11500.0,0],["2021-03-26",11500.0,11500.0,11500.0,11500.0,0],["2021-03-29",10700.0,11000.0,10700.0,10700.0,1600],["2021-03-30",10700.0,10700.0,9970.0,9970.0,700],["2021-03-31",9970.0,9970.0,9970.0,9970.0,0],["2021-04-01",9290.0,9300.0,9290.0,9300.0,600],["2021-04-02",9950.0,9950.0,9950.0,9950.0,1500],["2021-04-05",10600.0,10600.0,10600.0,10600.0,1100],["2021-04-06",11300.0,11300.0,11300.0,11300.0,1100],["2021-04-07",12000.0,12000.0,10550.0,10550.0,800],["2021-04-08",10550.0,10550.0,10550.0,10550.0,200],["2021-04-09",10550.0,10550.0,10550.0,10550.0,500],["2021-04-12",9830.0,9830.0,9830.0,9830.0,100],["2021-04-13",9830.0,9830.0,9830.0,9830.0,0],["2021-04-14",9900.0,9900.0,9900.0,9900.0,500],["2021-04-15",9900.0,9900.0,9900.0,9900.0,0],["2021-04-16",9900.0,9900.0,9900.0,9900.0,0],["2021-04-19",10000.0,10000.0,10000.0,10000.0,100],["2021-04-20",10000.0,10500.0,10000.0,10500.0,1100],["2021-04-22",11000.0,11000.0,11000.0,11000.0,100],["2021-04-23",11750.0,11750.0,11700.0,11700.0,500],["2021-04-26",11300.0,11300.0,11300.0,11300.0,200],["2021-04-27",11300.0,11300.0,11300.0,11300.0,0],["2021-04-28",11300.0,11300.0,11300.0,11300.0,0],["2021-04-29",11300.0,11300.0,11300.0,11300.0,0],["2021-05-04",11300.0,11300.0,11300.0,11300.0,0],["2021-05-05",11300.0,11300.0,11300.0,11300.0,0],["2021-05-06",10550.0,10550.0,10550.0,10550.0,1900],["2021-05-07",10550.0,10550.0,10550.0,10550.0,0],["2021-05-10",9820.0,9890.0,9820.0,9820.0,1500],["2021-05-11",9820.0,9820.0,9820.0,9820.0,0],["2021-05-12",9820.0,9820.0,9820.0,9820.0,0],["2021-05-13",9820.0,9820.0,9820.0,9820.0,300],["2021-05-14",9820.0,9820.0,9820.0,9820.0,200],["2021-05-17",9820.0,9820.0,9820.0,9820.0,100],["2021-05-18",9820.0,9820.0,9820.0,9820.0,0],["2021-05-19",9830.0,9830.0,9830.0,9830.0,100],["2021-05-20",9830.0,9830.0,9830.0,9830.0,0],["2021-05-21",9830.0,9830.0,9830.0,9830.0,100],["2021-05-24",9830.0,9830.0,9830.0,9830.0,200],["2021-05-25",9150.0,9150.0,9150.0,9150.0,1600],["2021-05-26",9700.0,9700.0,9700.0,9700.0,100],["2021-05-27",10350.0,10350.0,9800.0,9800.0,1200],["2021-05-28",9180.0,10400.0,9180.0,10400.0,300],["2021-05-31",11050.0,11050.0,9680.0,9680.0,400],["2021-06-01",9680.0,9800.0,9680.0,9800.0,900],["2021-06-02",9800.0,9800.0,9120.0,9120.0,200],["2021-06-03",9750.0,9750.0,9750.0,9750.0,100],["2021-06-04",9750.0,9750.0,9750.0,9750.0,0],["2021-06-07",9750.0,9750.0,9750.0,9750.0,0],["2021-06-08",10200.0,10200.0,9110.0,10200.0,300],["2021-06-09",10200.0,10200.0,10200.0,10200.0,0],["2021-06-10",10200.0,10200.0,10200.0,10200.0,0],["2021-06-11",10200.0,10200.0,10200.0,10200.0,0],["2021-06-14",10200.0,10200.0,10200.0,10200.0,2000],["2021-06-15",10200.0,10200.0,10200.0,10200.0,0],["2021-06-16",10000.0,10000.0,10000.0,10000.0,200],["2021-06-17",10000.0,10000.0,10000.0,10000.0,0],["2021-06-18",10000.0,10000.0,10000.0,10000.0,0],["2021-06-21",9300.0,9830.0,9300.0,9330.0,700],["2021-06-22",9330.0,9330.0,9330.0,9330.0,0],["2021-06-23",9330.0,9330.0,9330.0,9330.0,0],["2021-06-24",9330.0,9330.0,9330.0,9330.0,500],["2021-06-25",8730.0,8730.0,8730.0,8730.0,100],["2021-06-28",8730.0,8730.0,8730.0,8730.0,0],["2021-06-29",9130.0,9340.0,9130.0,9340.0,300],["2021-06-30",9980.0,9980.0,9010.0,9010.0,300],["2021-07-01",9010.0,9010.0,9010.0,9010.0,0],["2021-07-02",9010.0,9010.0,9010.0,9010.0,0],["2021-07-05",9010.0,9010.0,9010.0,9010.0,0],["2021-07-06",9000.0,9000.0,9000.0,9000.0,100],["2021-07-07",9000.0,9000.0,9000.0,9000.0,0],["2021-07-08",9000.0,9000.0,9000.0,9000.0,0],["2021-07-09",9000.0,9000.0,9000.0,9000.0,0],["2021-07-12",9000.0,9000.0,9000.0,9000.0,0],["2021-07-13",9000.0,9000.0,9000.0,9000.0,0],["2021-07-14",9000.0,9000.0,9000.0,9000.0,0],["2021-07-15",9000.0,9000.0,9000.0,9000.0,0],["2021-07-16",8430.0,8430.0,8430.0,8430.0,100],["2021-07-19",8430.0,8430.0,8430.0,8430.0,0],["2021-07-20",8430.0,8430.0,8430.0,8430.0,0],["2021-07-21",8430.0,8430.0,8430.0,8430.0,0],["2021-07-22",8430.0,8840.0,7860.0,8840.0,1100],["2021-07-23",8230.0,9000.0,8230.0,9000.0,900],["2021-07-26",9000.0,9000.0,9000.0,9000.0,0],["2021-07-27",8380.0,8400.0,8380.0,8400.0,400],["2021-07-28",8800.0,8800.0,8790.0,8790.0,200],["2021-07-29",8790.0,9370.0,8790.0,9370.0,400],["2021-07-30",8730.0,9330.0,8730.0,9330.0,300],["2021-08-02",8860.0,8860.0,8850.0,8850.0,400],["2021-08-03",9000.0,9350.0,9000.0,9350.0,200],["2021-08-04",9300.0,9980.0,9300.0,9960.0,1000],["2021-08-05",10550.0,10550.0,10100.0,10100.0,700],["2021-08-06",10100.0,10100.0,10100.0,10100.0,0],["2021-08-09",10550.0,10550.0,10550.0,10550.0,100],["2021-08-10",11150.0,11150.0,9820.0,9830.0,1700],["2021-08-11",9830.0,9830.0,9830.0,9830.0,0],["2021-08-12",9300.0,9300.0,9300.0,9300.0,100],["2021-08-13",9160.0,9860.0,9160.0,9860.0,200],["2021-08-16",9860.0,9860.0,9860.0,9860.0,0],["2021-08-17",9860.0,9860.0,9860.0,9860.0,0],["2021-08-18",9170.0,9170.0,9170.0,9170.0,100],["2021-08-19",9200.0,9200.0,9200.0,9200.0,100],["2021-08-20",9200.0,9200.0,9200.0,9200.0,0],["2021-08-23",9200.0,9200.0,9200.0,9200.0,0],["2021-08-24",9200.0,9200.0,9200.0,9200.0,0],["2021-08-25",9200.0,9200.0,9200.0,9200.0,0],["2021-08-26",9200.0,9200.0,9200.0,9200.0,0],["2021-08-27",9200.0,9200.0,9200.0,9200.0,0],["2021-08-30",9200.0,9200.0,9200.0,9200.0,0],["2021-08-31",9200.0,9200.0,9200.0,9200.0,200],["2021-09-01",9200.0,9200.0,9200.0,9200.0,0],["2021-09-06",9200.0,9200.0,9200.0,9200.0,0],["2021-09-07",9200.0,9200.0,9200.0,9200.0,0],["2021-09-08",8590.0,9000.0,8590.0,9000.0,300],["2021-09-09",9000.0,9000.0,9000.0,9000.0,0],["2021-09-10",9000.0,9000.0,9000.0,9000.0,0],["2021-09-13",9610.0,9630.0,9610.0,9630.0,500],["2021-09-14",9630.0,9630.0,9630.0,9630.0,200],["2021-09-15",9630.0,9630.0,9630.0,9630.0,0],["2021-09-16",9000.0,10000.0,8970.0,10000.0,600],["2021-09-17",10000.0,10000.0,10000.0,10000.0,0],["2021-09-20",10000.0,10000.0,10000.0,10000.0,0],["2021-09-21",10000.0,10000.0,10000.0,10000.0,0],["2021-09-22",10000.0,10000.0,10000.0,10000.0,0],["2021-09-23",10000.0,10000.0,10000.0,10000.0,0],["2021-09-24",10000.0,10000.0,10000.0,10000.0,0],["2021-09-27",9300.0,9300.0,9300.0,9300.0,100],["2021-09-28",9300.0,9300.0,9300.0,9300.0,0],["2021-09-29",8680.0,8680.0,8680.0,8680.0,200],["2021-09-30",9280.0,9280.0,9280.0,9280.0,100],["2021-10-01",9050.0,9050.0,8640.0,8640.0,1000],["2021-10-04",8640.0,8640.0,8640.0,8640.0,0],["2021-10-05",8640.0,8640.0,8640.0,8640.0,0],["2021-10-06",9230.0,9230.0,9230.0,9230.0,100],["2021-10-07",9230.0,9230.0,9230.0,9230.0,200],["2021-10-08",9240.0,9870.0,9240.0,9870.0,600],["2021-10-11",9870.0,9870.0,9870.0,9870.0,0],["2021-10-12",9870.0,9870.0,9870.0,9870.0,0],["2021-10-13",9870.0,9870.0,9870.0,9870.0,400],["2021-10-14",9880.0,9880.0,9190.0,9190.0,200],["2021-10-15",9190.0,9190.0,9190.0,9190.0,0],["2021-10-18",9830.0,9830.0,9830.0,9830.0,200],["2021-10-19",9820.0,9820.0,9820.0,9820.0,100],["2021-10-20",9820.0,9820.0,9820.0,9820.0,0],["2021-10-21",9820.0,9820.0,9820.0,9820.0,0],["2021-10-22",9820.0,9820.0,9820.0,9820.0,0],["2021-10-25",9820.0,9820.0,9820.0,9820.0,0],["2021-10-26",9820.0,9820.0,9820.0,9820.0,0],["2021-10-27",9820.0,9820.0,9820.0,9820.0,0],["2021-10-28",9820.0,9820.0,9820.0,9820.0,0],["2021-10-29",9820.0,9820.0,9820.0,9820.0,0],["2021-11-01",9820.0,9820.0,9820.0,9820.0,0],["2021-11-02",10000.0,10000.0,10000.0,10000.0,100],["2021-11-03",10000.0,10000.0,10000.0,10000.0,0],["2021-11-04",10000.0,10000.0,10000.0,10000.0,0],["2021-11-05",10000.0,10000.0,10000.0,10000.0,200],["2021-11-08",10000.0,10000.0,10000.0,10000.0,0],["2021-11-09",10000.0,10700.0,10000.0,10700.0,1900],["2021-11-10",11400.0,11400.0,11400.0,11400.0,1200],["2021-11-11",12150.0,12150.0,12150.0,12150.0,3300],["2021-11-12",13000.0,13000.0,13000.0,13000.0,1200],["2021-11-15",13900.0,13900.0,13900.0,13900.0,2000],["2021-11-16",13900.0,13900.0,13000.0,13000.0,1400],["2021-11-17",13000.0,13000.0,12600.0,12600.0,1300],["2021-11-18",11750.0,12300.0,11750.0,12300.0,5100],["2021-11-19",11450.0,11450.0,11450.0,11450.0,100],["2021-11-22",11450.0,11450.0,11450.0,11450.0,0],["2021-11-23",11450.0,11450.0,11450.0,11450.0,0],["2021-11-24",11450.0,11450.0,11450.0,11450.0,0],["2021-11-25",11450.0,11450.0,11450.0,11450.0,0],["2021-11-26",10650.0,11000.0,10650.0,11000.0,1800],["2021-11-29",11000.0,11000.0,11000.0,11000.0,300],["2021-11-30",11000.0,11000.0,10300.0,10800.0,2600],["2021-12-01",10800.0,11550.0,10050.0,11550.0,1000],["2021-12-02",11550.0,11550.0,11550.0,11550.0,0],["2021-12-03",10750.0,10800.0,10750.0,10800.0,200],["2021-12-06",10100.0,11500.0,10100.0,10500.0,1100],["2021-12-07",10000.0,10000.0,10000.0,10000.0,200],["2021-12-08",10000.0,10000.0,9350.0,9350.0,1700],["2021-12-09",9460.0,9460.0,9460.0,9460.0,100],["2021-12-10",10100.0,10100.0,10100.0,10100.0,300],["2021-12-13",10200.0,10500.0,10200.0,10500.0,1300],["2021-12-14",11000.0,11200.0,11000.0,11200.0,1700],["2021-12-15",11950.0,11950.0,11200.0,11200.0,2700],["2021-12-16",11250.0,11250.0,11000.0,11000.0,2200],["2021-12-17",11500.0,11500.0,11400.0,11500.0,1000],["2021-12-20",12200.0,12300.0,12200.0,12300.0,2200],["2021-12-21",12300.0,13150.0,12300.0,13150.0,200],["2021-12-22",13300.0,14050.0,13150.0,14050.0,4200],["2021-12-23",15000.0,15000.0,14050.0,15000.0,900],["2021-12-24",16050.0,16050.0,16000.0,16050.0,2200],["2021-12-27",17150.0,17150.0,17150.0,17150.0,2900],["2021-12-28",17300.0,18350.0,17300.0,18350.0,2100],["2021-12-29",18350.0,19600.0,18350.0,19600.0,400],["2021-12-30",20950.0,20950.0,20900.0,20900.0,2200],["2021-12-31",20000.0,22200.0,20000.0,21000.0,1003200],["2022-01-04",22400.0,22450.0,19550.0,19550.0,2800],["2022-01-05",18200.0,19550.0,18200.0,19450.0,600],["2022-01-06",19000.0,19000.0,18100.0,18900.0,3500],["2022-01-07",17600.0,20150.0,17600.0,20150.0,4900],["2022-01-10",20200.0,20200.0,20200.0,20200.0,100],["2022-01-11",20200.0,20200.0,20200.0,20200.0,0],["2022-01-12",20200.0,20200.0,20200.0,20200.0,0],["2022-01-13",20200.0,20200.0,20200.0,20200.0,0],["2022-01-14",18800.0,18800.0,18800.0,18800.0,400],["2022-01-17",17500.0,17500.0,17500.0,17500.0,200],["2022-01-18",16300.0,16300.0,16300.0,16300.0,100],["2022-01-19",16300.0,16300.0,16300.0,16300.0,0],["2022-01-20",15200.0,15200.0,15200.0,15200.0,100],["2022-01-21",14150.0,15000.0,14150.0,14150.0,4600],["2022-01-24",14150.0,14150.0,13200.0,14150.0,1600],["2022-01-25",13200.0,13200.0,13200.0,13200.0,1400],["2022-01-26",12300.0,14100.0,12300.0,14100.0,1400],["2022-01-27",14050.0,14050.0,14050.0,14050.0,500],["2022-01-28",14050.0,14050.0,14050.0,14050.0,0],["2022-02-07",14050.0,14050.0,14050.0,14050.0,2000],["2022-02-08",14050.0,14050.0,14050.0,14050.0,0],["2022-02-09",13100.0,14400.0,13100.0,13100.0,900],["2022-02-10",13950.0,14000.0,13950.0,14000.0,700],["2022-02-11",14950.0,14950.0,14950.0,14950.0,3500],["2022-02-14",14050.0,15950.0,13950.0,15950.0,900],["2022-02-15",17000.0,17000.0,17000.0,17000.0,100],["2022-02-16",17000.0,17000.0,17000.0,17000.0,0],["2022-02-17",17000.0,17000.0,15850.0,17000.0,3500],["2022-02-18",17000.0,17000.0,17000.0,17000.0,0],["2022-02-21",16800.0,16800.0,15850.0,15900.0,1000],["2022-02-22",15900.0,17000.0,15000.0,16950.0,1200],["2022-02-23",15800.0,16950.0,15800.0,16950.0,2500],["2022-02-24",16950.0,16950.0,16950.0,16950.0,0],["2022-02-25",15800.0,15800.0,15800.0,15800.0,200],["2022-02-28",14800.0,16850.0,14750.0,15950.0,2500],["2022-03-01",15050.0,15850.0,14850.0,14900.0,500],["2022-03-02",15850.0,15850.0,14900.0,14900.0,700],["2022-03-03",15850.0,15900.0,14000.0,15850.0,5500],["2022-03-04",15500.0,15500.0,15450.0,15500.0,900],["2022-03-07",15500.0,16400.0,15500.0,16400.0,900],["2022-03-08",16000.0,16000.0,16000.0,16000.0,800],["2022-03-09",14900.0,17000.0,14900.0,16900.0,2200],["2022-03-10",16900.0,17100.0,16900.0,16900.0,4500],["2022-03-11",16050.0,16800.0,16050.0,16800.0,300],["2022-03-14",15650.0,17300.0,15650.0,17300.0,3500],["2022-03-15",17000.0,17000.0,16100.0,16100.0,3000],["2022-03-16",15500.0,16100.0,15500.0,16100.0,300],["2022-03-17",15050.0,17000.0,15050.0,16500.0,2300],["2022-03-18",15400.0,16500.0,15400.0,16500.0,300],["2022-03-21",15450.0,16500.0,15350.0,16500.0,2800],["2022-03-22",15400.0,17600.0,15400.0,17500.0,4900],["2022-03-23",16300.0,18700.0,16300.0,18000.0,7900],["2022-03-24",17800.0,17800.0,16800.0,17000.0,1000],["2022-03-25",16850.0,18150.0,15900.0,17100.0,6800],["2022-03-28",16050.0,18250.0,16050.0,18250.0,2400],["2022-03-29",18250.0,19500.0,17000.0,19500.0,1400],["2022-03-30",18650.0,20850.0,18150.0,20850.0,12200],["2022-03-31",19400.0,20800.0,19400.0,20700.0,1700],["2022-04-01",20600.0,20600.0,19300.0,19300.0,300],["2022-04-04",20400.0,20400.0,17950.0,19200.0,4800],["2022-04-05",17950.0,19200.0,17900.0,19000.0,3300],["2022-04-06",17700.0,20300.0,17700.0,20300.0,9100],["2022-04-07",19000.0,20250.0,18950.0,20250.0,4100],["2022-04-08",20100.0,20500.0,18950.0,19850.0,1300],["2022-04-12",19850.0,19850.0,18500.0,19800.0,3100],["2022-04-13",20400.0,20900.0,18450.0,20700.0,5100],["2022-04-14",19400.0,22000.0,19350.0,22000.0,3500],["2022-04-15",20650.0,23000.0,20600.0,23000.0,2500],["2022-04-18",21450.0,22300.0,21400.0,22300.0,1500],["2022-04-19",20800.0,21950.0,20800.0,20800.0,300],["2022-04-20",19350.0,19350.0,19350.0,19350.0,2300],["2022-04-21",19350.0,19350.0,19350.0,19350.0,0],["2022-04-22",18000.0,20600.0,18000.0,20600.0,4000],["2022-04-25",20600.0,20600.0,20600.0,20600.0,0],["2022-04-26",20600.0,20600.0,20600.0,20600.0,100],["2022-04-27",20600.0,20600.0,20600.0,20600.0,0],["2022-04-28",20600.0,20600.0,20600.0,20600.0,0],["2022-04-29",20600.0,20600.0,20600.0,20600.0,0],["2022-05-04",20600.0,20600.0,20600.0,20600.0,0],["2022-05-05",20600.0,20600.0,20600.0,20600.0,0],["2022-05-06",20600.0,20600.0,20600.0,20600.0,0],["2022-05-09",20600.0,20600.0,20600.0,20600.0,0],["2022-05-10",20600.0,20600.0,20600.0,20600.0,0],["2022-05-11",20600.0,20600.0,20600.0,20600.0,0],["2022-05-12",20600.0,20600.0,20600.0,20600.0,0],["2022-05-13",19200.0,19200.0,19200.0,19200.0,400],["2022-05-16",18950.0,18950.0,18950.0,18950.0,300],["2022-05-17",18950.0,18950.0,18950.0,18950.0,0],["2022-05-18",18950.0,18950.0,18950.0,18950.0,0],["2022-05-19",17650.0,17650.0,17650.0,17650.0,800],["2022-05-20",16450.0,18600.0,16450.0,18600.0,3400],["2022-05-23",17300.0,18000.0,17300.0,18000.0,200],["2022-05-24",16800.0,18800.0,16750.0,16800.0,1900],["2022-05-25",17350.0,17350.0,15650.0,17100.0,2200],["2022-05-26",16000.0,17600.0,15950.0,17150.0,4800],["2022-05-27",16000.0,17000.0,15950.0,16850.0,1400],["2022-05-30",16000.0,17000.0,15700.0,16900.0,2100],["2022-05-31",15800.0,16700.0,15800.0,16500.0,2600],["2022-06-01",15400.0,16400.0,15350.0,16400.0,2500],["2022-06-02",15350.0,16250.0,15300.0,15950.0,1600],["2022-06-03",14900.0,16800.0,14850.0,16700.0,3800],["2022-06-06",15600.0,17400.0,15550.0,15750.0,3600],["2022-06-07",15050.0,15750.0,15050.0,15700.0,1200],["2022-06-08",14700.0,16250.0,14700.0,14900.0,3800],["2022-06-09",15800.0,15800.0,14750.0,15150.0,600],["2022-06-10",14250.0,16150.0,14150.0,15800.0,3100],["2022-06-13",15000.0,16300.0,14850.0,16200.0,4500],["2022-06-14",15200.0,16100.0,15200.0,15350.0,1700],["2022-06-15",14650.0,16000.0,14550.0,14750.0,1700],["2022-06-16",14200.0,15250.0,14150.0,14300.0,2400],["2022-06-17",13750.0,14800.0,13700.0,14650.0,800],["2022-06-20",13700.0,15350.0,13650.0,15200.0,2500],["2022-06-21",14200.0,15400.0,14200.0,15000.0,1300],["2022-06-22",14100.0,14900.0,14100.0,14900.0,300],["2022-06-23",14150.0,14850.0,14100.0,14750.0,1800],["2022-06-24",14750.0,14750.0,14750.0,14750.0,0],["2022-06-27",14000.0,14000.0,14000.0,14000.0,200],["2022-06-28",14000.0,14000.0,14000.0,14000.0,0],["2022-06-29",14000.0,14000.0,14000.0,14000.0,0],["2022-06-30",14000.0,14000.0,14000.0,14000.0,0],["2022-07-01",13100.0,13300.0,13050.0,13300.0,1200],["2022-07-04",12450.0,13900.0,12400.0,12750.0,2200],["2022-07-05",13400.0,13400.0,13400.0,13400.0,100],["2022-07-06",12500.0,12500.0,12500.0,12500.0,500],["2022-07-07",11650.0,11650.0,11650.0,11650.0,500],["2022-07-08",10950.0,11850.0,10950.0,11750.0,400],["2022-07-11",11050.0,11050.0,10950.0,10950.0,500],["2022-07-12",11650.0,11650.0,11650.0,11650.0,100],["2022-07-13",10900.0,12200.0,10900.0,12200.0,200],["2022-07-14",12000.0,12000.0,11450.0,11450.0,500],["2022-07-15",11450.0,11450.0,11450.0,11450.0,0],["2022-07-18",11450.0,11450.0,11450.0,11450.0,0],["2022-07-19",11450.0,11450.0,11450.0,11450.0,0],["2022-07-20",10650.0,12100.0,10650.0,12100.0,200],["2022-07-21",12100.0,12100.0,12100.0,12100.0,0],["2022-07-22",12100.0,12100.0,12100.0,12100.0,0],["2022-07-25",12100.0,12100.0,12100.0,12100.0,0],["2022-07-26",12100.0,12100.0,12100.0,12100.0,0],["2022-07-27",12100.0,12100.0,12100.0,12100.0,0],["2022-07-28",12100.0,12100.0,12100.0,12100.0,0],["2022-07-29",12100.0,12100.0,12100.0,12100.0,0],["2022-08-01",12100.0,12100.0,12100.0,12100.0,0],["2022-08-02",12100.0,12100.0,12100.0,12100.0,0],["2022-08-03",12100.0,12100.0,12100.0,12100.0,0],["2022-08-04",11350.0,11700.0,11350.0,11600.0,700],["2022-08-05",11600.0,11600.0,11600.0,11600.0,3100],["2022-08-08",11650.0,11650.0,11600.0,11600.0,1000],["2022-08-09",11600.0,11600.0,11600.0,11600.0,400],["2022-08-10",11650.0,12300.0,11650.0,12300.0,2000],["2022-08-11",12300.0,12300.0,12300.0,12300.0,100],["2022-08-12",11700.0,12300.0,11700.0,12300.0,600],["2022-08-15",12300.0,12300.0,12300.0,12300.0,600],["2022-08-16",12150.0,12150.0,11750.0,11750.0,200],["2022-08-17",11300.0,11750.0,11300.0,11750.0,300],["2022-08-18",11750.0,11750.0,11750.0,11750.0,0],["2022-08-19",11750.0,11750.0,11750.0,11750.0,0],["2022-08-22",11050.0,11050.0,11050.0,11050.0,300],["2022-08-23",11050.0,11050.0,11050.0,11050.0,0],["2022-08-24",11050.0,11050.0,11050.0,11050.0,0],["2022-08-25",10650.0,11000.0,10600.0,11000.0,600],["2022-08-26",11000.0,11000.0,11000.0,11000.0,0],["2022-08-29",11000.0,11000.0,11000.0,11000.0,200],["2022-08-30",11000.0,11000.0,11000.0,11000.0,0],["2022-08-31",11150.0,11150.0,11150.0,11150.0,200],["2022-09-05",11000.0,11000.0,10550.0,10550.0,200],["2022-09-06",10550.0,10550.0,10550.0,10550.0,0],["2022-09-07",10550.0,10550.0,10550.0,10550.0,0],["2022-09-08",10550.0,10550.0,10550.0,10550.0,0],["2022-09-09",10550.0,10550.0,10550.0,10550.0,0],["2022-09-12",10550.0,10750.0,10550.0,10750.0,200],["2022-09-13",10750.0,10750.0,10750.0,10750.0,0],["2022-09-14",10750.0,10750.0,10750.0,10750.0,0],["2022-09-15",10750.0,10750.0,10750.0,10750.0,0],["2022-09-16",10750.0,10750.0,10750.0,10750.0,0],["2022-09-19",10750.0,10750.0,10750.0,10750.0,100],["2022-09-20",10750.0,10750.0,10750.0,10750.0,0],["2022-09-21",10750.0,10750.0,10750.0,10750.0,0],["2022-09-22",10750.0,10750.0,10750.0,10750.0,0],["2022-09-23",10750.0,10750.0,10750.0,10750.0,0],["2022-09-26",10750.0,10750.0,10750.0,10750.0,0],["2022-09-27",10950.0,10950.0,10600.0,10600.0,200],["2022-09-28",10600.0,10600.0,10600.0,10600.0,0],["2022-09-29",11200.0,11200.0,10800.0,10800.0,200],["2022-09-30",10800.0,10800.0,10800.0,10800.0,0],["2022-10-03",11450.0,11550.0,10750.0,11500.0,1600],["2022-10-04",11500.0,11600.0,11500.0,11600.0,200],["2022-10-05",11450.0,11450.0,10800.0,11300.0,1000],["2022-10-06",11550.0,11550.0,11250.0,11300.0,2000],["2022-10-07",11300.0,11300.0,11300.0,11300.0,0],["2022-10-10",11300.0,11300.0,11300.0,11300.0,0],["2022-10-11",11300.0,11300.0,11300.0,11300.0,0],["2022-10-12",11300.0,11300.0,11300.0,11300.0,0],["2022-10-13",11300.0,11300.0,11300.0,11300.0,0],["2022-10-14",11300.0,11300.0,11300.0,11300.0,0],["2022-10-17",11300.0,11300.0,11300.0,11300.0,0],["2022-10-18",11300.0,11300.0,11300.0,11300.0,0],["2022-10-19",10550.0,11050.0,10550.0,11050.0,2700],["2022-10-20",11050.0,11050.0,11050.0,11050.0,0],["2022-10-21",10300.0,10300.0,10300.0,10300.0,300],["2022-10-24",10900.0,10900.0,10900.0,10900.0,100],["2022-10-25",10150.0,10850.0,10150.0,10850.0,200],["2022-10-26",11450.0,11450.0,11450.0,11450.0,100],["2022-10-27",11450.0,11450.0,11450.0,11450.0,0],["2022-10-28",11450.0,11450.0,11450.0,11450.0,0],["2022-10-31",11450.0,11450.0,11450.0,11450.0,0],["2022-11-01",11450.0,11450.0,11450.0,11450.0,0],["2022-11-02",11450.0,11450.0,11450.0,11450.0,0],["2022-11-03",11450.0,11450.0,11450.0,11450.0,0],["2022-11-04",11450.0,11450.0,11450.0,11450.0,0],["2022-11-07",11450.0,11450.0,11450.0,11450.0,0],["2022-11-08",11450.0,11450.0,11450.0,11450.0,0],["2022-11-09",11000.0,11000.0,10700.0,10700.0,1200],["2022-11-10",10700.0,10700.0,10700.0,10700.0,0],["2022-11-11",10700.0,10700.0,10700.0,10700.0,0],["2022-11-14",10700.0,10700.0,10700.0,10700.0,0],["2022-11-15",10700.0,10700.0,10700.0,10700.0,0],["2022-11-16",10700.0,10700.0,10700.0,10700.0,0],["2022-11-17",9960.0,11300.0,9960.0,11300.0,1700],["2022-11-18",11300.0,11300.0,11300.0,11300.0,0],["2022-11-21",11300.0,11300.0,11300.0,11300.0,0],["2022-11-22",11300.0,11300.0,11300.0,11300.0,0],["2022-11-23",11300.0,11300.0,11300.0,11300.0,0],["2022-11-24",11300.0,11300.0,11300.0,11300.0,0],["2022-11-25",11300.0,11300.0,11300.0,11300.0,0],["2022-11-28",11300.0,11300.0,11300.0,11300.0,0],["2022-11-29",11300.0,11300.0,11300.0,11300.0,0],["2022-11-30",11300.0,11300.0,11300.0,11300.0,0],["2022-12-01",11300.0,11300.0,11300.0,11300.0,0],["2022-12-02",10550.0,11950.0,10550.0,11950.0,2000],["2022-12-05",11950.0,11950.0,11950.0,11950.0,0],["2022-12-06",11950.0,11950.0,11950.0,11950.0,0],["2022-12-07",11950.0,11950.0,11950.0,11950.0,0],["2022-12-08",11600.0,11950.0,11600.0,11950.0,300],["2022-12-09",11950.0,11950.0,11950.0,11950.0,0],["2022-12-12",11950.0,11950.0,11950.0,11950.0,0],["2022-12-13",11950.0,11950.0,11950.0,11950.0,0],["2022-12-14",11950.0,11950.0,11950.0,11950.0,0],["2022-12-15",11950.0,11950.0,11950.0,11950.0,0],["2022-12-16",11950.0,11950.0,11950.0,11950.0,0],["2022-12-19",11950.0,11950.0,11950.0,11950.0,0],["2022-12-20",11950.0,11950.0,11950.0,11950.0,0],["2022-12-21",11950.0,11950.0,11950.0,11950.0,0],["2022-12-22",11950.0,11950.0,11950.0,11950.0,0],["2022-12-23",11950.0,11950.0,11950.0,11950.0,0],["2022-12-26",11950.0,11950.0,11950.0,11950.0,0],["2022-12-27",11950.0,11950.0,11950.0,11950.0,0],["2022-12-28",11950.0,11950.0,11950.0,11950.0,0],["2022-12-29",11950.0,11950.0,11950.0,11950.0,0],["2022-12-30",11950.0,11950.0,11950.0,11950.0,0],["2023-01-03",11950.0,11950.0,11950.0,11950.0,0],["2023-01-04",11950.0,11950.0,11950.0,11950.0,0],["2023-01-05",11950.0,11950.0,11950.0,11950.0,0],["2023-01-06",11950.0,11950.0,11950.0,11950.0,0],["2023-01-09",11950.0,11950.0,11950.0,11950.0,0],["2023-01-10",11950.0,11950.0,11950.0,11950.0,0],["2023-01-11",11950.0,11950.0,11950.0,11950.0,0],["2023-01-12",11950.0,11950.0,11950.0,11950.0,0],["2023-01-13",11950.0,11950.0,11950.0,11950.0,0],["2023-01-16",11950.0,11950.0,11950.0,11950.0,0],["2023-01-17",11950.0,11950.0,11950.0,11950.0,0],["2023-01-18",11950.0,11950.0,11950.0,11950.0,0],["2023-01-19",11950.0,11950.0,11950.0,11950.0,0],["2023-01-27",11950.0,11950.0,11950.0,11950.0,0],["2023-01-30",11950.0,11950.0,11950.0,11950.0,0],["2023-01-31",11950.0,11950.0,11950.0,11950.0,0],["2023-02-01",11950.0,11950.0,11950.0,11950.0,0],["2023-02-02",11950.0,11950.0,11950.0,11950.0,0],["2023-02-03",11950.0,11950.0,11950.0,11950.0,0],["2023-02-06",11950.0,11950.0,11950.0,11950.0,0],["2023-02-07",11150.0,11150.0,11150.0,11150.0,300],["2023-02-08",11150.0,11150.0,11150.0,11150.0,0],["2023-02-09",10700.0,10800.0,10700.0,10800.0,400],["2023-02-10",10800.0,10800.0,10800.0,10800.0,100],["2023-02-13",10050.0,11450.0,10050.0,11450.0,300],["2023-02-14",11450.0,11450.0,11450.0,11450.0,0],["2023-02-15",11500.0,12250.0,11500.0,12250.0,4200],["2023-02-16",12250.0,12250.0,12250.0,12250.0,0],["2023-02-17",12250.0,12250.0,12250.0,12250.0,0],["2023-02-20",12250.0,12250.0,12250.0,12250.0,0],["2023-02-21",12250.0,12250.0,12250.0,12250.0,0],["2023-02-22",12250.0,12250.0,12250.0,12250.0,0],["2023-02-23",12250.0,12250.0,12250.0,12250.0,0],["2023-02-24",12250.0,12250.0,12250.0,12250.0,0],["2023-02-27",12250.0,12250.0,12250.0,12250.0,0],["2023-02-28",12250.0,12250.0,12250.0,12250.0,0],["2023-03-01",12250.0,12250.0,12250.0,12250.0,0],["2023-03-02",12250.0,12250.0,12250.0,12250.0,0],["2023-03-03",12250.0,12250.0,12250.0,12250.0,0],["2023-03-06",12250.0,12250.0,12250.0,12250.0,0],["2023-03-07",12250.0,12250.0,12250.0,12250.0,0],["2023-03-08",12250.0,12250.0,12250.0,12250.0,0],["2023-03-09",12250.0,12250.0,12250.0,12250.0,0],["2023-03-10",12250.0,12250.0,12250.0,12250.0,0],["2023-03-13",12250.0,12250.0,12250.0,12250.0,0],["2023-03-14",12250.0,12250.0,12250.0,12250.0,0],["2023-03-15",12250.0,12250.0,12250.0,12250.0,0],["2023-03-16",12250.0,12250.0,12250.0,12250.0,0],["2023-03-17",12250.0,12250.0,12250.0,12250.0,0],["2023-03-20",12250.0,12250.0,12250.0,12250.0,0],["2023-03-21",12250.0,12250.0,12250.0,12250.0,0],["2023-03-22",12250.0,12250.0,12250.0,12250.0,0],["2023-03-23",12250.0,12250.0,12250.0,12250.0,0],["2023-03-24",12250.0,12250.0,12250.0,12250.0,0],["2023-03-27",12250.0,12250.0,12250.0,12250.0,0],["2023-03-28",12250.0,12250.0,12250.0,12250.0,0],["2023-03-29",12250.0,12250.0,12250.0,12250.0,0],["2023-03-30",12250.0,12250.0,12250.0,12250.0,0],["2023-03-31",12250.0,12250.0,12250.0,12250.0,0],["2023-04-03",12250.0,12250.0,12250.0,12250.0,0],["2023-04-04",12250.0,12250.0,12250.0,12250.0,0],["2023-04-05",12250.0,12250.0,12250.0,12250.0,0],["2023-04-06",12250.0,12250.0,12250.0,12250.0,0],["2023-04-07",12250.0,12250.0,12250.0,12250.0,0],["2023-04-10",12250.0,12250.0,12250.0,12250.0,0],["2023-04-11",12250.0,12250.0,12250.0,12250.0,0],["2023-04-12",11400.0,11400.0,11400.0,11400.0,4100],["2023-04-13",11400.0,11450.0,11250.0,11250.0,600],["2023-04-14",10500.0,10500.0,10500.0,10500.0,300],["2023-04-17",9770.0,9770.0,9770.0,9770.0,100],["2023-04-18",9090.0,9090.0,9090.0,9090.0,100],["2023-04-19",9080.0,9720.0,9070.0,9720.0,600],["2023-04-20",10400.0,10400.0,10400.0,10400.0,300],["2023-04-21",10400.0,10400.0,10400.0,10400.0,0],["2023-04-24",9680.0,9700.0,9680.0,9700.0,600],["2023-04-25",10350.0,10350.0,10350.0,10350.0,200],["2023-04-26",10350.0,10350.0,10350.0,10350.0,0],["2023-04-27",10200.0,10200.0,10200.0,10200.0,100],["2023-04-28",10200.0,10200.0,10200.0,10200.0,0],["2023-05-04",10200.0,10200.0,10200.0,10200.0,0],["2023-05-05",10050.0,10150.0,10050.0,10150.0,300],["2023-05-08",10150.0,10150.0,10150.0,10150.0,0],["2023-05-09",10200.0,10200.0,10200.0,10200.0,200],["2023-05-10",10200.0,10200.0,10200.0,10200.0,0],["2023-05-11",10200.0,10200.0,10200.0,10200.0,0],["2023-05-12",10200.0,10200.0,10200.0,10200.0,0],["2023-05-15",10200.0,10200.0,10200.0,10200.0,0],["2023-05-16",10200.0,10200.0,10200.0,10200.0,0],["2023-05-17",10200.0,10200.0,10200.0,10200.0,0],["2023-05-18",10200.0,10200.0,10200.0,10200.0,0],["2023-05-19",10200.0,10200.0,10200.0,10200.0,0],["2023-05-22",10200.0,10200.0,10200.0,10200.0,100],["2023-05-23",10200.0,10200.0,10200.0,10200.0,0],["2023-05-24",10200.0,10200.0,10200.0,10200.0,200],["2023-05-25",10200.0,10200.0,10200.0,10200.0,0],["2023-05-26",10200.0,10200.0,9500.0,9500.0,200],["2023-05-29",10050.0,10150.0,10050.0,10150.0,900],["2023-05-30",10500.0,10500.0,10150.0,10150.0,800],["2023-05-31",10300.0,10300.0,10300.0,10300.0,200],["2023-06-01",10300.0,10300.0,10300.0,10300.0,0],["2023-06-02",10300.0,10300.0,10300.0,10300.0,0],["2023-06-05",10300.0,10300.0,10300.0,10300.0,0],["2023-06-06",10300.0,10300.0,10300.0,10300.0,0],["2023-06-07",10300.0,10300.0,10300.0,10300.0,0],["2023-06-08",10250.0,10300.0,10250.0,10300.0,300],["2023-06-09",10300.0,10300.0,10300.0,10300.0,0],["2023-06-12",10300.0,11000.0,10300.0,11000.0,200],["2023-06-13",11000.0,11000.0,11000.0,11000.0,100],["2023-06-14",11050.0,11150.0,11050.0,11150.0,400],["2023-06-15",11250.0,11250.0,11250.0,11250.0,300],["2023-06-16",11250.0,11250.0,11250.0,11250.0,0],["2023-06-19",11250.0,11250.0,11250.0,11250.0,0],["2023-06-20",11250.0,11250.0,11250.0,11250.0,0],["2023-06-21",11250.0,11250.0,11250.0,11250.0,0],["2023-06-22",11500.0,11500.0,11250.0,11250.0,1100],["2023-06-23",11250.0,11250.0,11250.0,11250.0,0],["2023-06-26",11250.0,11250.0,11250.0,11250.0,100],["2023-06-27",11250.0,11250.0,11250.0,11250.0,0],["2023-06-28",11800.0,11800.0,11000.0,11000.0,900],["2023-06-29",11000.0,11000.0,11000.0,11000.0,0],["2023-06-30",11500.0,11500.0,10950.0,10950.0,800],["2023-07-03",10500.0,11000.0,10500.0,11000.0,300],["2023-07-04",11000.0,11000.0,11000.0,11000.0,0],["2023-07-05",11000.0,11000.0,11000.0,11000.0,200],["2023-07-06",11000.0,11000.0,11000.0,11000.0,0],["2023-07-07",11000.0,11000.0,11000.0,11000.0,0],["2023-07-10",11000.0,11000.0,11000.0,11000.0,0],["2023-07-11",11500.0,11500.0,11500.0,11500.0,1300],["2023-07-12",11500.0,11500.0,11500.0,11500.0,0],["2023-07-13",12300.0,12300.0,10800.0,10800.0,400],["2023-07-14",10800.0,10800.0,10800.0,10800.0,0],["2023-07-17",10800.0,10800.0,10800.0,10800.0,0],["2023-07-18",10800.0,10800.0,10800.0,10800.0,0],["2023-07-19",10800.0,10800.0,10800.0,10800.0,0],["2023-07-20",10800.0,10800.0,10800.0,10800.0,0],["2023-07-21",10800.0,10800.0,10800.0,10800.0,0],["2023-07-24",10800.0,10800.0,10800.0,10800.0,0],["2023-07-25",10800.0,10800.0,10800.0,10800.0,0],["2023-07-26",10800.0,10800.0,10800.0,10800.0,0],["2023-07-27",10800.0,10800.0,10800.0,10800.0,0],["2023-07-28",10800.0,10800.0,10800.0,10800.0,0],["2023-07-31",10800.0,10800.0,10800.0,10800.0,0],["2023-08-01",11000.0,11000.0,11000.0,11000.0,100],["2023-08-02",11000.0,11000.0,11000.0,11000.0,0],["2023-08-03",11300.0,11300.0,11300.0,11300.0,100],["2023-08-04",11300.0,11300.0,11300.0,11300.0,0],["2023-08-07",11300.0,11300.0,11300.0,11300.0,0],["2023-08-08",12000.0,12000.0,12000.0,12000.0,300],["2023-08-09",12000.0,12000.0,12000.0,12000.0,3600],["2023-08-10",12800.0,12800.0,12800.0,12800.0,700],["2023-08-11",12700.0,12700.0,12600.0,12600.0,600],["2023-08-14",12600.0,12600.0,12600.0,12600.0,0],["2023-08-15",12550.0,12550.0,12550.0,12550.0,100],["2023-08-16",12550.0,12550.0,12550.0,12550.0,0],["2023-08-17",12500.0,12500.0,12500.0,12500.0,100],["2023-08-18",12500.0,12500.0,12500.0,12500.0,0],["2023-08-21",12500.0,12500.0,12500.0,12500.0,0],["2023-08-22",12500.0,12500.0,12500.0,12500.0,0],["2023-08-23",12500.0,12500.0,12500.0,12500.0,0],["2023-08-24",12500.0,12500.0,12500.0,12500.0,0],["2023-08-25",12500.0,12500.0,12500.0,12500.0,0],["2023-08-28",12500.0,12500.0,12500.0,12500.0,0],["2023-08-29",12500.0,12500.0,12500.0,12500.0,0],["2023-08-30",12500.0,12500.0,12500.0,12500.0,0],["2023-08-31",12500.0,12500.0,12500.0,12500.0,0],["2023-09-05",12500.0,13350.0,12500.0,12800.0,400],["2023-09-06",13650.0,13650.0,13650.0,13650.0,100],["2023-09-07",14600.0,14600.0,14600.0,14600.0,700],["2023-09-08",14900.0,15600.0,14600.0,14600.0,2800],["2023-09-11",14600.0,14600.0,14600.0,14600.0,0],["2023-09-12",14600.0,14600.0,14600.0,14600.0,0],["2023-09-13",13600.0,13600.0,13600.0,13600.0,1000],["2023-09-14",12650.0,12650.0,12650.0,12650.0,300],["2023-09-15",12650.0,12650.0,12650.0,12650.0,0],["2023-09-18",12650.0,12650.0,12650.0,12650.0,0],["2023-09-19",12650.0,12650.0,12650.0,12650.0,0],["2023-09-20",12650.0,12650.0,12650.0,12650.0,0],["2023-09-21",12650.0,12650.0,12650.0,12650.0,0],["2023-09-22",12650.0,12650.0,12650.0,12650.0,0],["2023-09-25",12650.0,12650.0,12650.0,12650.0,0],["2023-09-26",12650.0,12650.0,12650.0,12650.0,0],["2023-09-27",12650.0,12650.0,12650.0,12650.0,0],["2023-09-28",12650.0,12650.0,12650.0,12650.0,0],["2023-09-29",12650.0,12650.0,12650.0,12650.0,0],["2023-10-02",12650.0,12650.0,12650.0,12650.0,0],["2023-10-03",12650.0,12650.0,12650.0,12650.0,0],["2023-10-04",12650.0,12650.0,12650.0,12650.0,0],["2023-10-05",12650.0,12650.0,12650.0,12650.0,0],["2023-10-06",12650.0,12650.0,12650.0,12650.0,0],["2023-10-09",12650.0,12650.0,12650.0,12650.0,0],["2023-10-10",12650.0,12650.0,12650.0,12650.0,0],["2023-10-11",12650.0,12650.0,12650.0,12650.0,0],["2023-10-12",12650.0,12650.0,12650.0,12650.0,0],["2023-10-13",12650.0,12650.0,12650.0,12650.0,0],["2023-10-16",12650.0,12650.0,12650.0,12650.0,0],["2023-10-17",12650.0,12650.0,12650.0,12650.0,0],["2023-10-18",12650.0,12650.0,12650.0,12650.0,0],["2023-10-19",12650.0,12650.0,12650.0,12650.0,0],["2023-10-20",12650.0,12650.0,12650.0,12650.0,0],["2023-10-23",12650.0,12650.0,12650.0,12650.0,0],["2023-10-24",12650.0,12650.0,12650.0,12650.0,0],["2023-10-25",12650.0,12650.0,12650.0,12650.0,0],["2023-10-26",12650.0,12650.0,12650.0,12650.0,0],["2023-10-27",12650.0,12650.0,12650.0,12650.0,0],["2023-10-30",12650.0,12650.0,12650.0,12650.0,0],["2023-10-31",12650.0,12650.0,12650.0,12650.0,0],["2023-11-01",12650.0,12650.0,12650.0,12650.0,0],["2023-11-02",12650.0,12650.0,12650.0,12650.0,0],["2023-11-03",12650.0,12650.0,12650.0,12650.0,0],["2023-11-06",12650.0,12650.0,12650.0,12650.0,0],["2023-11-07",12650.0,12650.0,12650.0,12650.0,0],["2023-11-08",12650.0,12650.0,12650.0,12650.0,0],["2023-11-09",12650.0,12650.0,12650.0,12650.0,0],["2023-11-10",12650.0,12650.0,12650.0,12650.0,0],["2023-11-13",12650.0,12650.0,12650.0,12650.0,0],["2023-11-14",12650.0,12650.0,12650.0,12650.0,0],["2023-11-15",12650.0,12650.0,12650.0,12650.0,0],["2023-11-16",12650.0,12650.0,12650.0,12650.0,0],["2023-11-17",12650.0,12650.0,12650.0,12650.0,0],["2023-11-20",12650.0,12650.0,12650.0,12650.0,0],["2023-11-21",12650.0,12650.0,12650.0,12650.0,0],["2023-11-22",12650.0,12650.0,12650.0,12650.0,0],["2023-11-23",12650.0,12650.0,12650.0,12650.0,0],["2023-11-24",12650.0,12650.0,12650.0,12650.0,0],["2023-11-27",12650.0,12650.0,12650.0,12650.0,0],["2023-11-28",12650.0,12650.0,12650.0,12650.0,0],["2023-11-29",12650.0,12650.0,12650.0,12650.0,0],["2023-11-30",12650.0,12650.0,12650.0,12650.0,0],["2023-12-01",12650.0,12650.0,12650.0,12650.0,0],["2023-12-04",12650.0,12650.0,12650.0,12650.0,0],["2023-12-05",12650.0,12650.0,12650.0,12650.0,0],["2023-12-06",12650.0,12650.0,12650.0,12650.0,0],["2023-12-07",12650.0,12650.0,12650.0,12650.0,0],["2023-12-08",12650.0,12650.0,12650.0,12650.0,0],["2023-12-11",11800.0,11800.0,11800.0,11800.0,300],["2023-12-12",11800.0,11800.0,11550.0,11550.0,300],["2023-12-13",11550.0,11550.0,11550.0,11550.0,0],["2023-12-14",11000.0,11000.0,11000.0,11000.0,100],["2023-12-15",11000.0,11000.0,11000.0,11000.0,0],["2023-12-18",11000.0,11000.0,11000.0,11000.0,0],["2023-12-19",10350.0,10350.0,10250.0,10250.0,500],["2023-12-20",10250.0,10250.0,9540.0,9540.0,600],["2023-12-21",9540.0,9540.0,9540.0,9540.0,0],["2023-12-22",9540.0,9540.0,9540.0,9540.0,0],["2023-12-25",9540.0,9540.0,9540.0,9540.0,0],["2023-12-26",10200.0,10200.0,10200.0,10200.0,100],["2023-12-27",10200.0,10200.0,10200.0,10200.0,100],["2023-12-28",10200.0,10200.0,10200.0,10200.0,0],["2023-12-29",9490.0,10900.0,9490.0,10900.0,200],["2024-01-02",10900.0,10900.0,10900.0,10900.0,200],["2024-01-03",10900.0,10900.0,10900.0,10900.0,0],["2024-01-04",10900.0,10900.0,10900.0,10900.0,0],["2024-01-05",10900.0,10900.0,10900.0,10900.0,0],["2024-01-08",10900.0,10900.0,10900.0,10900.0,0],["2024-01-09",10900.0,10900.0,10900.0,10900.0,1350000],["2024-01-10",10900.0,10900.0,10900.0,10900.0,0],["2024-01-11",11650.0,11650.0,11650.0,11650.0,1800],["2024-01-12",12450.0,12450.0,12450.0,12450.0,500],["2024-01-15",12650.0,13000.0,12650.0,13000.0,400],["2024-01-16",13000.0,13000.0,13000.0,13000.0,0],["2024-01-17",13000.0,13000.0,13000.0,13000.0,0],["2024-01-18",13000.0,13000.0,13000.0,13000.0,0],["2024-01-19",13000.0,13000.0,13000.0,13000.0,0],["2024-01-22",13000.0,13000.0,13000.0,13000.0,0],["2024-01-23",12100.0,12100.0,12100.0,12100.0,500],["2024-01-24",12100.0,12100.0,12100.0,12100.0,0],["2024-01-25",12100.0,12100.0,12100.0,12100.0,0],["2024-01-26",12100.0,12100.0,12100.0,12100.0,0],["2024-01-29",12100.0,12100.0,12100.0,12100.0,0],["2024-01-30",12100.0,12100.0,12100.0,12100.0,0],["2024-01-31",12100.0,12100.0,12100.0,12100.0,0],["2024-02-01",12100.0,12100.0,12100.0,12100.0,0],["2024-02-02",12100.0,12100.0,12100.0,12100.0,0],["2024-02-05",12100.0,12100.0,12100.0,12100.0,0],["2024-02-06",12100.0,12100.0,12100.0,12100.0,0],["2024-02-07",12100.0,12100.0,12100.0,12100.0,0],["2024-02-15",12100.0,12100.0,12100.0,12100.0,0],["2024-02-16",12100.0,12100.0,12100.0,12100.0,100],["2024-02-19",12100.0,12100.0,12100.0,12100.0,0],["2024-02-20",11300.0,11300.0,11300.0,11300.0,900],["2024-02-21",10550.0,10600.0,10550.0,10600.0,1600],["2024-02-22",10700.0,10700.0,10700.0,10700.0,200],["2024-02-23",10700.0,10700.0,10000.0,10000.0,500],["2024-02-26",10000.0,10000.0,10000.0,10000.0,200],["2024-02-27",10000.0,10000.0,10000.0,10000.0,0],["2024-02-28",10000.0,10000.0,10000.0,10000.0,0],["2024-02-29",9300.0,10700.0,9300.0,10700.0,1800],["2024-03-01",10700.0,10700.0,10700.0,10700.0,0],["2024-03-04",9960.0,9960.0,9960.0,9960.0,500],["2024-03-05",9960.0,9960.0,9960.0,9960.0,0],["2024-03-06",9960.0,9960.0,9960.0,9960.0,0],["2024-03-07",9960.0,9960.0,9960.0,9960.0,0],["2024-03-08",9500.0,9500.0,9500.0,9500.0,200],["2024-03-11",9500.0,9500.0,9500.0,9500.0,0],["2024-03-12",9500.0,9500.0,9500.0,9500.0,0],["2024-03-13",9500.0,9500.0,9500.0,9500.0,0],["2024-03-14",9500.0,9500.0,9500.0,9500.0,0],["2024-03-15",9500.0,9500.0,9500.0,9500.0,0],["2024-03-18",9500.0,9500.0,9500.0,9500.0,0],["2024-03-19",9500.0,9500.0,9500.0,9500.0,0],["2024-03-20",9500.0,9500.0,9500.0,9500.0,0],["2024-03-21",9500.0,9500.0,9500.0,9500.0,0],["2024-03-22",9500.0,9500.0,9500.0,9500.0,0],["2024-03-25",9500.0,9500.0,9500.0,9500.0,0],["2024-03-26",9500.0,9500.0,9500.0,9500.0,0],["2024-03-27",9500.0,9500.0,9500.0,9500.0,0],["2024-03-28",10150.0,10150.0,10150.0,10150.0,100],["2024-03-29",10150.0,10150.0,10150.0,10150.0,0],["2024-04-01",10150.0,10150.0,10150.0,10150.0,0],["2024-04-02",10150.0,10150.0,10150.0,10150.0,0],["2024-04-03",10150.0,10150.0,10150.0,10150.0,0],["2024-04-04",10150.0,10150.0,10150.0,10150.0,0],["2024-04-05",10150.0,10150.0,10150.0,10150.0,0],["2024-04-08",9440.0,9440.0,9440.0,9440.0,100],["2024-04-09",9440.0,9440.0,9440.0,9440.0,0],["2024-04-10",9440.0,9440.0,9440.0,9440.0,0],["2024-04-11",8780.0,8780.0,8780.0,8780.0,200],["2024-04-12",8780.0,8780.0,8780.0,8780.0,0],["2024-04-15",8510.0,9380.0,8170.0,9380.0,1700],["2024-04-16",9380.0,9380.0,9380.0,9380.0,0],["2024-04-17",10000.0,10000.0,10000.0,10000.0,100],["2024-04-19",10700.0,10700.0,10650.0,10650.0,300],["2024-04-22",9910.0,11300.0,9910.0,11300.0,900],["2024-04-23",10550.0,11300.0,10550.0,11300.0,200],["2024-04-24",11300.0,11300.0,11300.0,11300.0,0],["2024-04-25",11300.0,11300.0,11300.0,11300.0,0],["2024-04-26",11300.0,11300.0,11300.0,11300.0,0],["2024-05-02",11300.0,11300.0,11300.0,11300.0,0],["2024-05-03",11300.0,11300.0,11300.0,11300.0,0],["2024-05-06",11300.0,11300.0,11300.0,11300.0,0],["2024-05-07",11300.0,11300.0,11300.0,11300.0,0],["2024-05-08",11300.0,11300.0,11300.0,11300.0,0],["2024-05-09",11300.0,11300.0,11300.0,11300.0,0],["2024-05-10",11300.0,11300.0,11300.0,11300.0,0],["2024-05-13",11300.0,11300.0,11300.0,11300.0,0],["2024-05-14",11300.0,11300.0,11300.0,11300.0,0],["2024-05-15",11300.0,11300.0,11300.0,11300.0,0],["2024-05-16",11300.0,11300.0,11300.0,11300.0,0],["2024-05-17",11300.0,11300.0,11300.0,11300.0,0],["2024-05-20",11300.0,11300.0,11300.0,11300.0,0],["2024-05-21",11300.0,11300.0,11300.0,11300.0,0],["2024-05-22",11300.0,11300.0,11300.0,11300.0,0],["2024-05-23",11300.0,11300.0,11300.0,11300.0,0],["2024-05-24",11300.0,11300.0,11300.0,11300.0,0],["2024-05-27",10550.0,11350.0,10550.0,11350.0,500],["2024-05-28",11350.0,11350.0,11350.0,11350.0,0],["2024-05-29",12100.0,12100.0,10600.0,10600.0,1500],["2024-05-30",10600.0,10600.0,10600.0,10600.0,0],["2024-05-31",10600.0,10600.0,10600.0,10600.0,0],["2024-06-03",9860.0,9860.0,9860.0,9860.0,400],["2024-06-04",9860.0,9860.0,9860.0,9860.0,0],["2024-06-05",9860.0,9860.0,9860.0,9860.0,0],["2024-06-06",9860.0,9860.0,9860.0,9860.0,0],["2024-06-07",9860.0,9860.0,9860.0,9860.0,0],["2024-06-10",9170.0,9170.0,9170.0,9170.0,200],["2024-06-11",9800.0,9810.0,9800.0,9810.0,5400],["2024-06-12",10450.0,10450.0,10450.0,10450.0,400],["2024-06-13",11150.0,11150.0,11150.0,11150.0,6000],["2024-06-14",11900.0,11900.0,11900.0,11900.0,500],["2024-06-17",12700.0,12700.0,12700.0,12700.0,1200],["2024-06-18",13550.0,13550.0,13500.0,13550.0,4700],["2024-06-19",14450.0,14450.0,14450.0,14450.0,2300],["2024-06-20",15450.0,15450.0,15450.0,15450.0,2400],["2024-06-21",16500.0,16500.0,16500.0,16500.0,1500],["2024-06-24",17000.0,17000.0,15350.0,15350.0,3900],["2024-06-25",15450.0,15450.0,15350.0,15350.0,1200],["2024-06-26",15350.0,15350.0,15350.0,15350.0,0],["2024-06-27",15350.0,15350.0,15350.0,15350.0,0],["2024-06-28",15350.0,15350.0,15350.0,15350.0,0],["2024-07-01",15350.0,15350.0,15350.0,15350.0,0],["2024-07-02",15350.0,15350.0,15350.0,15350.0,0],["2024-07-03",15000.0,15000.0,15000.0,15000.0,200],["2024-07-04",15000.0,15000.0,15000.0,15000.0,0],["2024-07-05",15000.0,15000.0,15000.0,15000.0,0],["2024-07-08",15000.0,15000.0,15000.0,15000.0,0],["2024-07-09",15000.0,15000.0,15000.0,15000.0,0],["2024-07-10",15000.0,15000.0,15000.0,15000.0,0],["2024-07-11",15000.0,15000.0,15000.0,15000.0,0],["2024-07-12",15000.0,15000.0,15000.0,15000.0,0],["2024-07-15",15000.0,15000.0,15000.0,15000.0,0],["2024-07-16",15000.0,15000.0,15000.0,15000.0,0],["2024-07-17",15000.0,15000.0,15000.0,15000.0,0],["2024-07-18",15000.0,15000.0,15000.0,15000.0,0],["2024-07-19",15000.0,15000.0,15000.0,15000.0,0],["2024-07-22",15000.0,15000.0,15000.0,15000.0,0],["2024-07-23",15000.0,15000.0,15000.0,15000.0,0],["2024-07-24",14700.0,14700.0,14700.0,14700.0,300],["2024-07-25",14600.0,14600.0,13700.0,13700.0,1300],["2024-07-26",13700.0,13700.0,13700.0,13700.0,0],["2024-07-29",13700.0,13700.0,13700.0,13700.0,0],["2024-07-30",13700.0,13700.0,13700.0,13700.0,0],["2024-07-31",13700.0,13700.0,13700.0,13700.0,0],["2024-08-01",13700.0,13700.0,13700.0,13700.0,0],["2024-08-02",13700.0,13700.0,13700.0,13700.0,0],["2024-08-05",13700.0,13700.0,13700.0,13700.0,0],["2024-08-06",13700.0,13700.0,13700.0,13700.0,0],["2024-08-07",13700.0,13700.0,13700.0,13700.0,0],["2024-08-08",13700.0,13700.0,13700.0,13700.0,0],["2024-08-09",13700.0,13700.0,13700.0,13700.0,100],["2024-08-12",13700.0,13700.0,13700.0,13700.0,0],["2024-08-13",13700.0,13700.0,13700.0,13700.0,0],["2024-08-14",13700.0,13700.0,13700.0,13700.0,0],["2024-08-15",13700.0,13700.0,13700.0,13700.0,0],["2024-08-16",13700.0,13700.0,13700.0,13700.0,0],["2024-08-19",13700.0,13700.0,13700.0,13700.0,0],["2024-08-20",13700.0,13700.0,13700.0,13700.0,0],["2024-08-21",13700.0,13700.0,13700.0,13700.0,0],["2024-08-22",13700.0,13700.0,13700.0,13700.0,0],["2024-08-23",13700.0,13700.0,13700.0,13700.0,0],["2024-08-26",13700.0,13700.0,13700.0,13700.0,0],["2024-08-27",13700.0,13700.0,13700.0,13700.0,0],["2024-08-28",13700.0,13700.0,13700.0,13700.0,0],["2024-08-29",14550.0,14550.0,14550.0,14550.0,100],["2024-08-30",14550.0,14550.0,14550.0,14550.0,100],["2024-09-04",14550.0,14550.0,14550.0,14550.0,0],["2024-09-05",14050.0,14400.0,13550.0,14000.0,700],["2024-09-06",14000.0,14000.0,14000.0,14000.0,100],["2024-09-09",14900.0,14900.0,14900.0,14900.0,100],["2024-09-10",15900.0,15900.0,15900.0,15900.0,100],["2024-09-11",17000.0,17000.0,17000.0,17000.0,1390300],["2024-09-12",17000.0,17000.0,17000.0,17000.0,0],["2024-09-13",17000.0,17000.0,17000.0,17000.0,0],["2024-09-16",17000.0,17000.0,16950.0,16950.0,300],["2024-09-17",16950.0,18000.0,16950.0,18000.0,200],["2024-09-18",19000.0,19000.0,18800.0,18800.0,300],["2024-09-19",18800.0,18800.0,18800.0,18800.0,0],["2024-09-20",18750.0,18750.0,18750.0,18750.0,100],["2024-09-23",18800.0,20000.0,18800.0,20000.0,200],["2024-09-24",20000.0,20000.0,20000.0,20000.0,0],["2024-09-25",21000.0,21000.0,21000.0,21000.0,100],["2024-09-26",21000.0,21000.0,21000.0,21000.0,0],["2024-09-27",21000.0,21000.0,21000.0,21000.0,0],["2024-09-30",21000.0,21000.0,21000.0,21000.0,0],["2024-10-01",21000.0,21000.0,21000.0,21000.0,0],["2024-10-02",21000.0,21000.0,21000.0,21000.0,0],["2024-10-03",22000.0,22000.0,21900.0,21900.0,2100],["2024-10-04",21900.0,21900.0,21900.0,21900.0,0],["2024-10-07",21900.0,21900.0,21900.0,21900.0,0],["2024-10-08",22950.0,22950.0,22900.0,22950.0,2000],["2024-10-09",22950.0,22950.0,22950.0,22950.0,0],["2024-10-10",24000.0,24000.0,24000.0,24000.0,100],["2024-10-11",24000.0,24000.0,24000.0,24000.0,0],["2024-10-14",24000.0,24000.0,24000.0,24000.0,0],["2024-10-15",24000.0,24000.0,24000.0,24000.0,0],["2024-10-16",25000.0,25000.0,25000.0,25000.0,200],["2024-10-17",25000.0,25000.0,25000.0,25000.0,0],["2024-10-18",25000.0,25000.0,25000.0,25000.0,0],["2024-10-21",25000.0,25000.0,25000.0,25000.0,100],["2024-10-22",25000.0,25000.0,25000.0,25000.0,0],["2024-10-23",25000.0,25000.0,25000.0,25000.0,0],["2024-10-24",26000.0,26000.0,26000.0,26000.0,100],["2024-10-25",26000.0,26000.0,26000.0,26000.0,0],["2024-10-28",26000.0,26000.0,26000.0,26000.0,0],["2024-10-29",27600.0,27600.0,24200.0,26000.0,1000],["2024-10-30",24200.0,24200.0,24200.0,24200.0,100],["2024-10-31",24200.0,25800.0,24200.0,25800.0,400],["2024-11-01",24200.0,26000.0,24000.0,24000.0,500],["2024-11-04",24000.0,24000.0,24000.0,24000.0,0],["2024-11-05",22350.0,25600.0,22350.0,25600.0,500],["2024-11-06",23850.0,27350.0,23850.0,27350.0,10400],["2024-11-07",29250.0,29250.0,28000.0,29250.0,1100],["2024-11-08",31250.0,31250.0,27250.0,31100.0,1600],["2024-11-11",31050.0,32300.0,28950.0,31300.0,8500],["2024-11-12",31000.0,33450.0,31000.0,33450.0,2400],["2024-11-13",35750.0,35750.0,35750.0,35750.0,11300],["2024-11-14",38250.0,38250.0,33250.0,33250.0,800],["2024-11-15",30950.0,30950.0,30950.0,30950.0,300],["2024-11-18",28800.0,32950.0,28800.0,32950.0,600],["2024-11-19",34400.0,34400.0,34400.0,34400.0,100],["2024-11-20",33000.0,33000.0,32000.0,32000.0,500],["2024-11-21",33800.0,33800.0,29800.0,33200.0,300],["2024-11-22",34750.0,34750.0,34750.0,34750.0,100],["2024-11-25",33900.0,36950.0,33900.0,36950.0,400],["2024-11-26",36950.0,36950.0,36950.0,36950.0,0],["2024-11-27",37450.0,39500.0,34400.0,37700.0,700],["2024-11-28",38850.0,38850.0,38850.0,38850.0,100],["2024-11-29",36150.0,37850.0,36150.0,37850.0,200],["2024-12-02",39200.0,39200.0,35250.0,35250.0,800],["2024-12-03",35250.0,35250.0,35250.0,35250.0,0],["2024-12-04",32800.0,32800.0,32800.0,32800.0,200],["2024-12-05",30550.0,34250.0,30550.0,34250.0,1000],["2024-12-06",36000.0,36000.0,36000.0,36000.0,100],["2024-12-09",36000.0,36000.0,36000.0,36000.0,0],["2024-12-10",33500.0,33500.0,33500.0,33500.0,100],["2024-12-11",31200.0,34200.0,31200.0,34200.0,300],["2024-12-12",35850.0,35850.0,35850.0,35850.0,100],["2024-12-13",35850.0,35850.0,35850.0,35850.0,0],["2024-12-16",35850.0,35850.0,35850.0,35850.0,0],["2024-12-17",35850.0,35850.0,35850.0,35850.0,0],["2024-12-18",33350.0,33350.0,33350.0,33350.0,200],["2024-12-19",33350.0,33350.0,33350.0,33350.0,0],["2024-12-20",33350.0,33350.0,33350.0,33350.0,0],["2024-12-23",33350.0,33350.0,33350.0,33350.0,0],["2024-12-24",33350.0,33350.0,33350.0,33350.0,0],["2024-12-25",33350.0,33350.0,33350.0,33350.0,0],["2024-12-26",31050.0,35600.0,31050.0,35600.0,1400],["2024-12-27",35600.0,35600.0,35600.0,35600.0,0],["2024-12-30",35600.0,35600.0,35600.0,35600.0,0],["2024-12-31",35550.0,38000.0,35550.0,37850.0,600],["2025-01-02",37850.0,37850.0,37850.0,37850.0,0],["2025-01-03",37850.0,37850.0,37850.0,37850.0,0],["2025-01-06",37850.0,37850.0,37850.0,37850.0,0],["2025-01-07",37850.0,37850.0,37850.0,37850.0,0],["2025-01-08",37850.0,37850.0,37850.0,37850.0,0],["2025-01-09",37850.0,37850.0,37850.0,37850.0,0],["2025-01-10",37850.0,37850.0,37850.0,37850.0,0],["2025-01-13",37850.0,37850.0,37850.0,37850.0,0],["2025-01-14",37850.0,37850.0,37850.0,37850.0,0],["2025-01-15",37850.0,37850.0,37850.0,37850.0,0],["2025-01-16",37850.0,37850.0,37850.0,37850.0,0],["2025-01-17",37850.0,37850.0,37850.0,37850.0,0],["2025-01-20",37850.0,37850.0,37850.0,37850.0,0],["2025-01-21",37850.0,37850.0,37850.0,37850.0,0],["2025-01-22",37850.0,37850.0,37850.0,37850.0,0],["2025-01-23",37850.0,37850.0,37850.0,37850.0,0],["2025-01-24",37850.0,37850.0,37850.0,37850.0,0],["2025-02-03",37850.0,37850.0,37850.0,37850.0,0],["2025-02-04",37850.0,37850.0,37850.0,37850.0,0],["2025-02-05",37850.0,37850.0,37850.0,37850.0,0],["2025-02-06",37850.0,37850.0,37850.0,37850.0,0],["2025-02-07",37850.0,37850.0,37850.0,37850.0,0],["2025-02-10",37850.0,37850.0,37850.0,37850.0,0],["2025-02-11",37850.0,37850.0,37850.0,37850.0,0],["2025-02-12",37850.0,37850.0,37850.0,37850.0,0],["2025-02-13",37850.0,37850.0,37850.0,37850.0,0],["2025-02-14",37850.0,37850.0,37850.0,37850.0,0],["2025-02-17",37850.0,37850.0,37850.0,37850.0,0],["2025-02-18",37850.0,37850.0,37850.0,37850.0,0],["2025-02-19",37850.0,37850.0,37850.0,37850.0,0],["2025-02-20",40400.0,40400.0,40400.0,40400.0,100],["2025-02-21",40400.0,40400.0,40400.0,40400.0,0],["2025-02-24",40400.0,40400.0,40400.0,40400.0,0],["2025-02-25",40400.0,40400.0,40400.0,40400.0,0],["2025-02-26",40400.0,40400.0,40400.0,40400.0,0],["2025-02-27",40400.0,40400.0,40400.0,40400.0,0],["2025-02-28",40400.0,40400.0,40400.0,40400.0,0],["2025-03-03",40300.0,43200.0,40300.0,43200.0,200],["2025-03-04",43200.0,43200.0,43200.0,43200.0,0],["2025-03-05",43200.0,43200.0,43200.0,43200.0,0],["2025-03-06",43200.0,43200.0,43200.0,43200.0,0],["2025-03-07",43200.0,43200.0,43200.0,43200.0,0],["2025-03-10",43200.0,43200.0,43200.0,43200.0,0],["2025-03-11",43200.0,43200.0,43200.0,43200.0,0],["2025-03-12",43200.0,43200.0,43200.0,43200.0,0],["2025-03-13",43200.0,43200.0,43200.0,43200.0,0],["2025-03-14",43200.0,43200.0,43200.0,43200.0,0],["2025-03-17",43200.0,43200.0,43200.0,43200.0,0],["2025-03-18",43200.0,43200.0,43200.0,43200.0,0],["2025-03-19",43200.0,43200.0,43200.0,43200.0,0],["2025-03-20",43200.0,43200.0,43200.0,43200.0,0],["2025-03-21",43200.0,43200.0,43200.0,43200.0,0],["2025-03-24",43200.0,43200.0,43200.0,43200.0,0],["2025-03-25",43200.0,43200.0,43200.0,43200.0,0],["2025-03-26",43200.0,43200.0,43200.0,43200.0,0],["2025-03-27",43200.0,43200.0,43200.0,43200.0,0],["2025-03-28",43200.0,43200.0,43200.0,43200.0,0],["2025-03-31",43200.0,43200.0,43200.0,43200.0,0],["2025-04-01",43200.0,43200.0,43200.0,43200.0,0],["2025-04-02",43200.0,43200.0,43200.0,43200.0,0],["2025-04-03",43200.0,43200.0,43200.0,43200.0,0],["2025-04-04",40200.0,40200.0,40200.0,40200.0,100],["2025-04-08",40200.0,40200.0,40200.0,40200.0,0],["2025-04-09",40200.0,40200.0,40200.0,40200.0,0],["2025-04-10",37400.0,37400.0,37400.0,37400.0,200],["2025-04-11",37350.0,37350.0,37350.0,37350.0,300],["2025-04-14",37350.0,37350.0,37350.0,37350.0,0],["2025-04-15",37350.0,37350.0,37350.0,37350.0,0],["2025-04-16",37350.0,37350.0,37350.0,37350.0,0],["2025-04-17",37350.0,37350.0,37350.0,37350.0,0],["2025-04-18",37350.0,37350.0,37350.0,37350.0,0],["2025-04-21",37350.0,37350.0,37350.0,37350.0,0],["2025-04-22",37350.0,37350.0,37350.0,37350.0,0],["2025-04-23",37350.0,37350.0,37350.0,37350.0,0],["2025-04-24",37350.0,37350.0,37350.0,37350.0,0],["2025-04-25",37350.0,37350.0,37350.0,37350.0,0],["2025-04-28",37350.0,37350.0,37350.0,37350.0,0],["2025-04-29",37350.0,37350.0,37350.0,37350.0,0],["2025-05-05",37350.0,37350.0,37350.0,37350.0,0],["2025-05-06",37350.0,37350.0,37350.0,37350.0,0],["2025-05-07",37350.0,37350.0,37350.0,37350.0,0],["2025-05-08",37350.0,37350.0,37350.0,37350.0,0],["2025-05-09",37350.0,37350.0,37350.0,37350.0,0],["2025-05-12",37350.0,37350.0,37350.0,37350.0,0],["2025-05-13",37350.0,37350.0,37350.0,37350.0,0],["2025-05-14",37350.0,37350.0,37350.0,37350.0,0],["2025-05-15",37350.0,37350.0,37350.0,37350.0,0],["2025-05-16",37350.0,37350.0,37350.0,37350.0,0],["2025-05-19",37350.0,37350.0,37350.0,37350.0,0],["2025-05-20",37350.0,37350.0,37350.0,37350.0,0],["2025-05-21",37350.0,37350.0,37350.0,37350.0,0],["2025-05-22",37350.0,37350.0,37350.0,37350.0,0],["2025-05-23",37350.0,37350.0,37350.0,37350.0,0],["2025-05-26",37350.0,37350.0,37350.0,37350.0,0],["2025-05-27",37350.0,37350.0,37350.0,37350.0,0],["2025-05-28",37350.0,37350.0,37350.0,37350.0,0],["2025-05-29",37350.0,37350.0,37350.0,37350.0,0],["2025-05-30",37350.0,37350.0,37350.0,37350.0,0],["2025-06-02",37350.0,37350.0,37350.0,37350.0,0],["2025-06-03",37350.0,37350.0,37350.0,37350.0,0],["2025-06-04",37350.0,37350.0,37350.0,37350.0,0],["2025-06-05",37350.0,37350.0,37350.0,37350.0,0],["2025-06-06",37350.0,37350.0,37350.0,37350.0,0],["2025-06-09",37350.0,37350.0,37350.0,37350.0,0],["2025-06-10",37350.0,37350.0,37350.0,37350.0,0],["2025-06-11",37350.0,37350.0,37350.0,37350.0,0],["2025-06-12",37350.0,37350.0,37350.0,37350.0,0],["2025-06-13",37350.0,37350.0,37350.0,37350.0,0],["2025-06-16",37350.0,37350.0,37350.0,37350.0,0],["2025-06-17",37350.0,37350.0,37350.0,37350.0,0],["2025-06-18",37350.0,37350.0,37350.0,37350.0,0],["2025-06-19",37350.0,37350.0,37350.0,37350.0,0],["2025-06-20",37350.0,37350.0,37350.0,37350.0,0],["2025-06-23",37350.0,37350.0,37350.0,37350.0,0],["2025-06-24",37350.0,37350.0,37350.0,37350.0,0],["2025-06-25",37350.0,37350.0,37350.0,37350.0,0],["2025-06-26",37350.0,37350.0,37350.0,37350.0,0],["2025-06-27",39950.0,39950.0,39950.0,39950.0,100],["2025-06-30",39950.0,39950.0,39950.0,39950.0,0],["2025-07-01",39950.0,39950.0,39950.0,39950.0,0],["2025-07-02",39950.0,39950.0,39950.0,39950.0,0],["2025-07-03",39950.0,39950.0,39950.0,39950.0,0],["2025-07-04",39950.0,39950.0,39950.0,39950.0,0],["2025-07-07",39950.0,39950.0,39950.0,39950.0,0],["2025-07-08",39950.0,39950.0,39950.0,39950.0,0],["2025-07-09",39950.0,39950.0,39950.0,39950.0,0],["2025-07-10",39950.0,39950.0,39950.0,39950.0,0],["2025-07-11",39950.0,39950.0,39950.0,39950.0,0],["2025-07-14",39950.0,39950.0,39950.0,39950.0,0],["2025-07-15",39950.0,39950.0,39950.0,39950.0,0],["2025-07-16",39950.0,39950.0,39950.0,39950.0,0],["2025-07-17",39950.0,39950.0,39950.0,39950.0,0],["2025-07-18",39950.0,39950.0,39950.0,39950.0,0],["2025-07-21",39950.0,39950.0,39950.0,39950.0,0],["2025-07-22",39950.0,39950.0,39950.0,39950.0,0],["2025-07-23",39950.0,39950.0,39950.0,39950.0,0],["2025-07-24",39950.0,39950.0,39950.0,39950.0,0],["2025-07-25",39950.0,39950.0,39950.0,39950.0,0],["2025-07-28",39950.0,39950.0,39950.0,39950.0,0],["2025-07-29",39950.0,39950.0,39950.0,39950.0,0],["2025-07-30",39950.0,39950.0,39950.0,39950.0,0],["2025-07-31",39950.0,39950.0,39950.0,39950.0,0],["2025-08-01",39950.0,39950.0,39950.0,39950.0,0],["2025-08-04",39950.0,39950.0,39950.0,39950.0,0],["2025-08-05",39950.0,39950.0,39950.0,39950.0,0],["2025-08-06",39950.0,39950.0,39950.0,39950.0,0],["2025-08-07",39950.0,39950.0,39950.0,39950.0,0],["2025-08-08",39950.0,39950.0,39950.0,39950.0,0],["2025-08-11",39950.0,39950.0,39950.0,39950.0,0],["2025-08-12",39950.0,39950.0,39950.0,39950.0,0],["2025-08-13",39950.0,39950.0,39950.0,39950.0,0],["2025-08-14",39950.0,39950.0,39950.0,39950.0,0],["2025-08-15",39950.0,39950.0,39950.0,39950.0,0],["2025-08-18",39950.0,39950.0,39950.0,39950.0,0],["2025-08-19",39950.0,39950.0,39950.0,39950.0,0],["2025-08-20",39950.0,39950.0,39950.0,39950.0,0],["2025-08-21",39950.0,39950.0,39950.0,39950.0,0],["2025-08-22",39950.0,39950.0,39950.0,39950.0,0],["2025-08-25",42600.0,42600.0,37450.0,42600.0,1400],["2025-08-26",42600.0,42600.0,42600.0,42600.0,0],["2025-08-27",42600.0,42600.0,42600.0,42600.0,0],["2025-08-28",42600.0,42600.0,42600.0,42600.0,0],["2025-08-29",42600.0,42600.0,42600.0,42600.0,0],["2025-09-03",42600.0,42600.0,42600.0,42600.0,0],["2025-09-04",42600.0,42600.0,42600.0,42600.0,0],["2025-09-05",42600.0,42600.0,42600.0,42600.0,0],["2025-09-08",42600.0,42600.0,42600.0,42600.0,0],["2025-09-09",42600.0,42600.0,42600.0,42600.0,0],["2025-09-10",42600.0,42600.0,42600.0,42600.0,0],["2025-09-11",42500.0,42500.0,42500.0,42500.0,100],["2025-09-12",42500.0,42500.0,42500.0,42500.0,0],["2025-09-15",42500.0,42500.0,42500.0,42500.0,0],["2025-09-16",42500.0,42500.0,42500.0,42500.0,0],["2025-09-17",39550.0,39600.0,39550.0,39550.0,800],["2025-09-18",39550.0,39550.0,39550.0,39550.0,0],["2025-09-19",39550.0,39550.0,39550.0,39550.0,0],["2025-09-22",39550.0,39550.0,39550.0,39550.0,0],["2025-09-23",39550.0,39550.0,39550.0,39550.0,0],["2025-09-24",39550.0,39550.0,39550.0,39550.0,0],["2025-09-25",39550.0,39550.0,39550.0,39550.0,0],["2025-09-26",39550.0,39550.0,39550.0,39550.0,0],["2025-09-29",39550.0,39550.0,39550.0,39550.0,0],["2025-09-30",39550.0,39550.0,39550.0,39550.0,0],["2025-10-01",39550.0,39550.0,39550.0,39550.0,0],["2025-10-02",39550.0,39550.0,39550.0,39550.0,0],["2025-10-03",39550.0,39550.0,39550.0,39550.0,0],["2025-10-06",39550.0,39550.0,39550.0,39550.0,0],["2025-10-07",39550.0,39550.0,39550.0,39550.0,0],["2025-10-08",39550.0,39550.0,39550.0,39550.0,0],["2025-10-09",39550.0,39550.0,39550.0,39550.0,0],["2025-10-10",39550.0,39550.0,39550.0,39550.0,0],["2025-10-13",39550.0,39550.0,39550.0,39550.0,0],["2025-10-14",39550.0,39550.0,39550.0,39550.0,0],["2025-10-15",39550.0,39550.0,39550.0,39550.0,0],["2025-10-16",39550.0,39550.0,39550.0,39550.0,0],["2025-10-17",39550.0,39550.0,39550.0,39550.0,0],["2025-10-20",39550.0,39550.0,39550.0,39550.0,0],["2025-10-21",39550.0,39550.0,39550.0,39550.0,0],["2025-10-22",39550.0,39550.0,39550.0,39550.0,0],["2025-10-23",39550.0,39550.0,39550.0,39550.0,0],["2025-10-24",36800.0,36800.0,36800.0,36800.0,300],["2025-10-27",36800.0,37000.0,36800.0,36800.0,400],["2025-10-28",36800.0,36800.0,36800.0,36800.0,0],["2025-10-29",36800.0,36800.0,36800.0,36800.0,0],["2025-10-30",36700.0,36700.0,36500.0,36500.0,200],["2025-10-31",36500.0,36500.0,36500.0,36500.0,0],["2025-11-03",36500.0,36500.0,36500.0,36500.0,0],["2025-11-04",36500.0,36500.0,36500.0,36500.0,0],["2025-11-05",36500.0,36500.0,36500.0,36500.0,100],["2025-11-06",36500.0,36500.0,36500.0,36500.0,0],["2025-11-07",36500.0,36500.0,36500.0,36500.0,0],["2025-11-10",36500.0,36500.0,36500.0,36500.0,0],["2025-11-11",36500.0,36500.0,36500.0,36500.0,0],["2025-11-12",36500.0,36500.0,36500.0,36500.0,0],["2025-11-13",36500.0,36500.0,36500.0,36500.0,0],["2025-11-14",36500.0,36500.0,36500.0,36500.0,0],["2025-11-17",36500.0,36500.0,36500.0,36500.0,0],["2025-11-18",36500.0,36500.0,36500.0,36500.0,0],["2025-11-19",36500.0,36500.0,36500.0,36500.0,0],["2025-11-20",36500.0,36500.0,36500.0,36500.0,0],["2025-11-21",36500.0,36500.0,36500.0,36500.0,0],["2025-11-24",36500.0,36500.0,36500.0,36500.0,0],["2025-11-25",36500.0,36500.0,36500.0,36500.0,0],["2025-11-26",36500.0,36500.0,36500.0,36500.0,0],["2025-11-27",36500.0,36500.0,36500.0,36500.0,0],["2025-11-28",36500.0,36500.0,36500.0,36500.0,0],["2025-12-01",36500.0,36500.0,36500.0,36500.0,0],["2025-12-02",36500.0,36500.0,36500.0,36500.0,0],["2025-12-03",36500.0,36500.0,36500.0,36500.0,0],["2025-12-04",36500.0,36500.0,36500.0,36500.0,0],["2025-12-05",36500.0,36500.0,36500.0,36500.0,200],["2025-12-08",36700.0,36700.0,36700.0,36700.0,200],["2025-12-09",36700.0,36700.0,36700.0,36700.0,0],["2025-12-10",36700.0,36700.0,36700.0,36700.0,0],["2025-12-11",36700.0,36700.0,36700.0,36700.0,0],["2025-12-12",36700.0,36700.0,36700.0,36700.0,0],["2025-12-15",36700.0,36700.0,36700.0,36700.0,0],["2025-12-16",36700.0,36700.0,36700.0,36700.0,0],["2025-12-17",36700.0,36700.0,36700.0,36700.0,0],["2025-12-18",39100.0,39100.0,39100.0,39100.0,1390100],["2025-12-19",39100.0,39100.0,39100.0,39100.0,0],["2025-12-22",39100.0,39100.0,39100.0,39100.0,0],["2025-12-23",39100.0,39100.0,39100.0,39100.0,0],["2025-12-24",39100.0,39100.0,39100.0,39100.0,0],["2025-12-25",39100.0,39100.0,39100.0,39100.0,0],["2025-12-26",39100.0,39100.0,39100.0,39100.0,0],["2025-12-29",39100.0,39100.0,39100.0,39100.0,0],["2025-12-30",39100.0,39100.0,39100.0,39100.0,0],["2025-12-31",39100.0,39100.0,39100.0,39100.0,0],["2026-01-05",39100.0,39100.0,39100.0,39100.0,0],["2026-01-06",39100.0,39100.0,39100.0,39100.0,0],["2026-01-07",39100.0,39100.0,39100.0,39100.0,0],["2026-01-08",39100.0,39100.0,39100.0,39100.0,0],["2026-01-09",39100.0,39100.0,39100.0,39100.0,0],["2026-01-12",39100.0,39100.0,39100.0,39100.0,0],["2026-01-13",39100.0,39100.0,39100.0,39100.0,0],["2026-01-14",39100.0,39100.0,39100.0,39100.0,0],["2026-01-15",39100.0,39100.0,39100.0,39100.0,0],["2026-01-16",39100.0,39100.0,39100.0,39100.0,0],["2026-01-19",39100.0,39100.0,39100.0,39100.0,0],["2026-01-20",39100.0,39100.0,39100.0,39100.0,0],["2026-01-21",39100.0,39100.0,39100.0,39100.0,0],["2026-01-22",39100.0,39100.0,39100.0,39100.0,0],["2026-01-23",39100.0,39100.0,39100.0,39100.0,0],["2026-01-26",39100.0,39100.0,39100.0,39100.0,0],["2026-01-27",39100.0,39100.0,39100.0,39100.0,0],["2026-01-28",39100.0,39100.0,39100.0,39100.0,0],["2026-01-29",39100.0,39100.0,39100.0,39100.0,0],["2026-01-30",39100.0,39100.0,39100.0,39100.0,0],["2026-02-02",39100.0,39100.0,39100.0,39100.0,100],["2026-02-03",39100.0,39100.0,39100.0,39100.0,0],["2026-02-04",39100.0,39100.0,39100.0,39100.0,0],["2026-02-05",39100.0,39100.0,39100.0,39100.0,0],["2026-02-06",39100.0,39100.0,39100.0,39100.0,0],["2026-02-09",39100.0,39100.0,39100.0,39100.0,0],["2026-02-10",39100.0,39100.0,39100.0,39100.0,0],["2026-02-11",39100.0,39100.0,39100.0,39100.0,0],["2026-02-12",39100.0,39100.0,39100.0,39100.0,0],["2026-02-13",36400.0,36400.0,36400.0,36400.0,600],["2026-02-23",33900.0,33900.0,33900.0,33900.0,100],["2026-02-24",33900.0,33900.0,33900.0,33900.0,0],["2026-02-25",33900.0,33900.0,33900.0,33900.0,0],["2026-02-26",33900.0,33900.0,33900.0,33900.0,0],["2026-02-27",33900.0,33900.0,33900.0,33900.0,0],["2026-03-02",33900.0,33900.0,33900.0,33900.0,0],["2026-03-03",33900.0,33900.0,33900.0,33900.0,0],["2026-03-04",33900.0,33900.0,33900.0,33900.0,0],["2026-03-05",33900.0,33900.0,33900.0,33900.0,0],["2026-03-06",33900.0,33900.0,33900.0,33900.0,0],["2026-03-09",33900.0,33900.0,33900.0,33900.0,0],["2026-03-10",33900.0,33900.0,33900.0,33900.0,0],["2026-03-11",33900.0,33900.0,33900.0,33900.0,0],["2026-03-12",33900.0,33900.0,33900.0,33900.0,0],["2026-03-13",33900.0,33900.0,33900.0,33900.0,0],["2026-03-16",33900.0,33900.0,33900.0,33900.0,0],["2026-03-17",33900.0,33900.0,33900.0,33900.0,0],["2026-03-18",33900.0,33900.0,33900.0,33900.0,0],["2026-03-19",33900.0,33900.0,33900.0,33900.0,100],["2026-03-20",33900.0,33900.0,33900.0,33900.0,0],["2026-03-23",33900.0,33900.0,33900.0,33900.0,0],["2026-03-24",33900.0,33900.0,33900.0,33900.0,0],["2026-03-25",33900.0,33900.0,33900.0,33900.0,0],["2026-03-26",33900.0,33900.0,33900.0,33900.0,0],["2026-03-27",33900.0,33900.0,33900.0,33900.0,0],["2026-03-30",33900.0,33900.0,33900.0,33900.0,0],["2026-03-31",33900.0,33900.0,33900.0,33900.0,0],["2026-04-01",33900.0,33900.0,33900.0,33900.0,0],["2026-04-02",33900.0,33900.0,33900.0,33900.0,0],["2026-04-03",33900.0,33900.0,33900.0,33900.0,0],["2026-04-06",33900.0,33900.0,33900.0,33900.0,0],["2026-04-07",33900.0,33900.0,33900.0,33900.0,0],["2026-04-08",33900.0,33900.0,33900.0,33900.0,0],["2026-04-09",33900.0,33900.0,33900.0,33900.0,0],["2026-04-10",33900.0,33900.0,33900.0,33900.0,0],["2026-04-13",33900.0,33900.0,33900.0,33900.0,0],["2026-04-14",33900.0,33900.0,33900.0,33900.0,0],["2026-04-15",33900.0,33900.0,33900.0,33900.0,0],["2026-04-16",33900.0,33900.0,33900.0,33900.0,0],["2026-04-17",33900.0,33900.0,33900.0,33900.0,0],["2026-04-20",33900.0,33900.0,33900.0,33900.0,0],["2026-04-21",33900.0,33900.0,33900.0,33900.0,0],["2026-04-22",33900.0,33900.0,33900.0,33900.0,0],["2026-04-23",33900.0,33900.0,33900.0,33900.0,0],["2026-04-24",33900.0,33900.0,33900.0,33900.0,0],["2026-04-28",33900.0,33900.0,33900.0,33900.0,0],["2026-04-29",33900.0,33900.0,33900.0,33900.0,0],["2026-05-04",33900.0,33900.0,33900.0,33900.0,0],["2026-05-05",33900.0,33900.0,33900.0,33900.0,0],["2026-05-06",33900.0,33900.0,33900.0,33900.0,0],["2026-05-07",33900.0,33900.0,33900.0,33900.0,0],["2026-05-08",33900.0,33900.0,33900.0,33900.0,0],["2026-05-11",33900.0,33900.0,33900.0,33900.0,0],["2026-05-12",33900.0,33900.0,33900.0,33900.0,0],["2026-05-13",33900.0,33900.0,33900.0,33900.0,0],["2026-05-14",33900.0,33900.0,33900.0,33900.0,0],["2026-05-15",33900.0,33900.0,33900.0,33900.0,0],["2026-05-18",33900.0,33900.0,33900.0,33900.0,0],["2026-05-19",33900.0,33900.0,33900.0,33900.0,0],["2026-05-20",33900.0,33900.0,33900.0,33900.0,0],["2026-05-21",33900.0,33900.0,33900.0,33900.0,0],["2026-05-22",33900.0,33900.0,33900.0,33900.0,0],["2026-05-25",33900.0,33900.0,33900.0,33900.0,0],["2026-05-26",33900.0,33900.0,33900.0,33900.0,0],["2026-05-27",33900.0,33900.0,33900.0,33900.0,0],["2026-05-28",33900.0,33900.0,33900.0,33900.0,0],["2026-05-29",33900.0,33900.0,33900.0,33900.0,0],["2026-06-01",33900.0,33900.0,33900.0,33900.0,0],["2026-06-02",33900.0,33900.0,33900.0,33900.0,0],["2026-06-03",33900.0,33900.0,33900.0,33900.0,0],["2026-06-04",33900.0,33900.0,33900.0,33900.0,0],["2026-06-05",33900.0,33900.0,33900.0,33900.0,0],["2026-06-08",33900.0,33900.0,33900.0,33900.0,0],["2026-06-09",33900.0,33900.0,33900.0,33900.0,0],["2026-06-10",33900.0,33900.0,33900.0,33900.0,0],["2026-06-11",33900.0,33900.0,33900.0,33900.0,0],["2026-06-12",33900.0,33900.0,33900.0,33900.0,0],["2026-06-15",33900.0,33900.0,33900.0,33900.0,0],["2026-06-16",33900.0,33900.0,33900.0,33900.0,0],["2026-06-17",33900.0,33900.0,33900.0,33900.0,0],["2026-06-18",33900.0,33900.0,33900.0,33900.0,0],["2026-06-19",33900.0,33900.0,33900.0,33900.0,0],["2026-06-22",33900.0,33900.0,33900.0,33900.0,0],["2026-06-23",33900.0,33900.0,33900.0,33900.0,0],["2026-06-24",33900.0,33900.0,33900.0,33900.0,0],["2026-06-25",33900.0,33900.0,33900.0,33900.0,0],["2026-06-26",33900.0,33900.0,33900.0,33900.0,0],["2026-06-29",33900.0,33900.0,33900.0,33900.0,0],["2026-06-30",33900.0,33900.0,33900.0,33900.0,0],["2026-07-01",33950.0,33950.0,33950.0,33950.0,100],["2026-07-02",33950.0,33950.0,33950.0,33950.0,0],["2026-07-03",33950.0,33950.0,33950.0,33950.0,0],["2026-07-06",33950.0,33950.0,33950.0,33950.0,0],["2026-07-07",33950.0,33950.0,33950.0,33950.0,0],["2026-07-08",33950.0,33950.0,33950.0,33950.0,0],["2026-07-09",33950.0,33950.0,33950.0,33950.0,0],["2026-07-10",33950.0,33950.0,33950.0,33950.0,0],["2026-07-13",33950.0,33950.0,33950.0,33950.0,0],["2026-07-14",33950.0,33950.0,33950.0,33950.0,0],["2026-07-15",33950.0,33950.0,33950.0,33950.0,0],["2026-07-16",33950.0,33950.0,33950.0,33950.0,0],["2026-07-17",33950.0,33950.0,33950.0,33950.0,0],["2026-07-20",33950.0,33950.0,33950.0,33950.0,0],["2026-07-21",33950.0,33950.0,33950.0,33950.0,0],["2026-07-22",33950.0,33950.0,33950.0,33950.0,0],["2026-07-23",33950.0,33950.0,33950.0,33950.0,0],["2026-07-24",33950.0,33950.0,33950.0,33950.0,0],["2026-07-27",33950.0,33950.0,33950.0,33950.0,0],["2026-07-28",33950.0,33950.0,33950.0,33950.0,0],["2026-07-29",33950.0,33950.0,33950.0,33950.0,0],["2026-07-30",33950.0,33950.0,33950.0,33950.0,0],["2026-07-31",33950.0,33950.0,33950.0,33950.0,0],["2026-08-03",33950.0,33950.0,33950.0,33950.0,0],["2026-08-04",33950.0,33950.0,33950.0,33950.0,0],["2026-08-05",33950.0,33950.0,33950.0,33950.0,0],["2026-08-06",33950.0,33950.0,33950.0,33950.0,0],["2026-08-07",33950.0,33950.0,33950.0,33950.0,0],["2026-08-10",33950.0,33950.0,33950.0,33950.0,0],["2026-08-11",33950.0,33950.0,33950.0,33950.0,0],["2026-08-12",33950.0,33950.0,33950.0,33950.0,0],["2026-08-13",33950.0,33950.0,33950.0,33950.0,0],["2026-08-14",33950.0,33950.0,33950.0,33950.0,0],["2026-08-17",33950.0,33950.0,33950.0,33950.0,0],["2026-08-18",33950.0,33950.0,33950.0,33950.0,0],["2026-08-19",33950.0,33950.0,33950.0,33950.0,0],["2026-08-20",33950.0,33950.0,33950.0,33950.0,0],["2026-08-21",33950.0,33950.0,33950.0,33950.0,0],["2026-08-24",33950.0,33950.0,33950.0,33950.0,0],["2026-08-25",33950.0,33950.0,33950.0,33950.0,0],["2026-08-26",33950.0,33950.0,33950.0,33950.0,0],["2026-08-27",33950.0,33950.0,33950.0,33950.0,0],["2026-08-28",33950.0,33950.0,33950.0,33950.0,0],["2026-09-03",33950.0,33950.0,33950.0,33950.0,0],["2026-09-04",33950.0,33950.0,33950.0,33950.0,0],["2026-09-07",33950.0,33950.0,33950.0,33950.0,0],["2026-09-08",33950.0,33950.0,33950.0,33950.0,0],["2026-09-09",33950.0,33950.0,33950.0,33950.0,0],["2026-09-10",33950.0,33950.0,33950.0,33950.0,0],["2026-09-11",33950.0,33950.0,33950.0,33950.0,0],["2026-09-14",33950.0,33950.0,33950.0,33950.0,0],["2026-09-15",33950.0,33950.0,33950.0,33950.0,0],["2026-09-16",33950.0,33950.0,33950.0,33950.0,0],["2026-09-17",33950.0,33950.0,33950.0,33950.0,0],["2026-09-18",33950.0,33950.0,33950.0,33950.0,0],["2026-09-21",33950.0,33950.0,33950.0,33950.0,0],["2026-09-22",33950.0,33950.0,33950.0,33950.0,0],["2026-09-23",33950.0,33950.0,33950.0,33950.0,0],["2026-09-24",33950.0,33950.0,33950.0,33950.0,0],["2026-09-25",33950.0,33950.0,33950.0,33950.0,0],["2026-09-28",33950.0,33950.0,33950.0,33950.0,0],["2026-09-29",33950.0,33950.0,33950.0,33950.0,0],["2026-09-30",33950.0,33950.0,33950.0,33950.0,0],["2026-10-01",33950.0,33950.0,33950.0,33950.0,0],["2026-10-02",33950.0,33950.0,33950.0,33950.0,0],["2026-10-05",33950.0,33950.0,33950.0,33950.0,0],["2026-10-06",33950.0,33950.0,33950.0,33950.0,0],["2026-10-07",33950.0,33950.0,33950.0,33950.0,0],["2026-10-08",33950.0,33950.0,33950.0,33950.0,0],["2026-10-09",33950.0,33950.0,33950.0,33950.0,0],["2026-10-12",33950.0,33950.0,33950.0,33950.0,0]]}