{"sym":"TTL","index":false,"bars":[["2018-01-18",11386.25,11386.25,8758.65,8758.65,39700],["2018-01-19",8758.65,8758.65,8758.65,8758.65,200],["2018-01-22",8408.31,8408.31,7882.79,7882.79,12000],["2018-01-23",7094.51,7795.2,7094.51,7795.2,10600],["2018-01-24",8320.72,8320.72,8320.72,8320.72,900],["2018-01-25",8320.72,8495.89,8320.72,8495.89,1100],["2018-01-26",7707.61,7707.61,7707.61,7707.61,22700],["2018-01-29",7707.61,7707.61,7707.61,7707.61,0],["2018-01-30",7707.61,7707.61,7707.61,7707.61,500],["2018-01-31",8320.72,8320.72,8320.72,8320.72,100],["2018-02-01",8933.82,8933.82,8933.82,8933.82,100],["2018-02-02",8057.96,8057.96,8057.96,8057.96,200],["2018-02-05",8758.65,8758.65,8758.65,8758.65,100],["2018-02-06",7882.79,7882.79,7882.79,7882.79,100],["2018-02-07",7094.51,7882.79,7094.51,7882.79,3100],["2018-02-08",7182.09,7182.09,7182.09,7182.09,400],["2018-02-09",7882.79,7882.79,7882.79,7882.79,400],["2018-02-12",7882.79,7882.79,7882.79,7882.79,0],["2018-02-13",7882.79,8671.07,7882.79,8145.55,7500],["2018-02-21",8145.55,8145.55,8145.55,8145.55,0],["2018-02-22",8145.55,8145.55,8145.55,8145.55,0],["2018-02-23",8145.55,8145.55,8145.55,8145.55,0],["2018-02-26",8233.13,8233.13,8233.13,8233.13,300],["2018-02-27",8233.13,8233.13,8233.13,8233.13,0],["2018-02-28",8495.89,8758.65,7882.79,7882.79,1400],["2018-03-01",7882.79,7882.79,7882.79,7882.79,0],["2018-03-02",8320.72,8671.07,8320.72,8671.07,700],["2018-03-05",8583.48,8758.65,8583.48,8671.07,600],["2018-03-06",8671.07,8671.07,8671.07,8671.07,0],["2018-03-07",8671.07,8671.07,8671.07,8671.07,200],["2018-03-08",8758.65,8758.65,8758.65,8758.65,100],["2018-03-09",8583.48,8758.65,8583.48,8758.65,1100],["2018-03-12",8671.07,8671.07,7882.79,8583.48,4600],["2018-03-13",8583.48,8583.48,8583.48,8583.48,0],["2018-03-14",8583.48,8583.48,8583.48,8583.48,0],["2018-03-15",8583.48,8583.48,8583.48,8583.48,0],["2018-03-16",8233.13,8320.72,8233.13,8320.72,2000],["2018-03-19",8320.72,8320.72,8320.72,8320.72,0],["2018-03-20",8495.89,8495.89,8495.89,8495.89,300],["2018-03-21",8408.31,8495.89,8408.31,8495.89,300],["2018-03-22",8495.89,8495.89,8495.89,8495.89,0],["2018-03-23",8495.89,8495.89,8495.89,8495.89,0],["2018-03-26",8495.89,8495.89,8495.89,8495.89,0],["2018-03-27",8495.89,8495.89,8495.89,8495.89,0],["2018-03-28",8495.89,8495.89,8495.89,8495.89,0],["2018-03-29",8495.89,8495.89,8495.89,8495.89,0],["2018-03-30",8495.89,8495.89,8495.89,8495.89,0],["2018-04-02",8583.48,8583.48,8583.48,8583.48,100],["2018-04-03",8583.48,8583.48,8583.48,8583.48,0],["2018-04-04",8583.48,8583.48,8583.48,8583.48,0],["2018-04-05",8583.48,8583.48,8583.48,8583.48,100],["2018-04-06",8495.89,8583.48,7795.2,8583.48,900],["2018-04-09",7795.2,7795.2,7795.2,7795.2,300],["2018-04-10",7795.2,7795.2,7795.2,7795.2,0],["2018-04-11",7444.85,7444.85,7444.85,7444.85,500],["2018-04-12",7444.85,7444.85,7444.85,7444.85,0],["2018-04-13",7444.85,7444.85,7444.85,7444.85,0],["2018-04-16",7444.85,7444.85,7444.85,7444.85,0],["2018-04-17",7444.85,7444.85,7444.85,7444.85,0],["2018-04-18",8145.55,8145.55,8145.55,8145.55,100],["2018-04-19",8145.55,8145.55,8145.55,8145.55,0],["2018-04-20",8145.55,8145.55,8145.55,8145.55,0],["2018-04-23",7882.79,8320.72,7882.79,7970.37,21200],["2018-04-24",7970.37,7970.37,7970.37,7970.37,0],["2018-04-26",7970.37,7970.37,7970.37,7970.37,0],["2018-04-27",7882.79,8758.65,7444.85,7444.85,3900],["2018-05-02",7269.68,7269.68,7269.68,7269.68,800],["2018-05-03",7882.79,7970.37,7882.79,7970.37,200],["2018-05-04",7970.37,7970.37,7970.37,7970.37,0],["2018-05-07",7882.79,7970.37,7882.79,7970.37,800],["2018-05-08",7970.37,8233.13,7970.37,8233.13,1000],["2018-05-09",8233.13,8233.13,8233.13,8233.13,0],["2018-05-10",7444.85,7532.44,7444.85,7532.44,400],["2018-05-11",7532.44,7532.44,7532.44,7532.44,0],["2018-05-14",7532.44,7532.44,7532.44,7532.44,0],["2018-05-15",7882.79,7882.79,7882.79,7882.79,2100],["2018-05-16",7882.79,7882.79,7882.79,7882.79,0],["2018-05-17",7882.79,7882.79,7882.79,7882.79,0],["2018-05-18",7444.85,7444.85,7444.85,7444.85,1200],["2018-05-21",7006.92,7882.79,7006.92,7882.79,600],["2018-05-22",7094.51,7795.2,7094.51,7795.2,2100],["2018-05-23",7795.2,7795.2,7795.2,7795.2,0],["2018-05-24",7795.2,7795.2,7795.2,7795.2,0],["2018-05-25",7795.2,7795.2,7795.2,7795.2,0],["2018-05-28",7795.2,7795.2,7795.2,7795.2,0],["2018-05-29",7795.2,7795.2,7795.2,7795.2,0],["2018-05-30",7795.2,7795.2,7795.2,7795.2,0],["2018-05-31",7094.51,7094.51,7094.51,7094.51,300],["2018-06-01",7094.51,7094.51,7094.51,7094.51,0],["2018-06-04",7444.85,7795.2,7444.85,7795.2,2700],["2018-06-05",7795.2,7795.2,7795.2,7795.2,0],["2018-06-06",7882.79,7882.79,7882.79,7882.79,1200],["2018-06-07",7882.79,7882.79,7882.79,7882.79,0],["2018-06-08",7882.79,7882.79,7882.79,7882.79,0],["2018-06-11",7269.68,7795.2,7269.68,7795.2,2100],["2018-06-12",7795.2,7795.2,7795.2,7795.2,0],["2018-06-13",7795.2,7795.2,7795.2,7795.2,0],["2018-06-14",7795.2,7795.2,7795.2,7795.2,0],["2018-06-15",7795.2,7795.2,7795.2,7795.2,0],["2018-06-18",7238.4,7238.4,7238.4,7238.4,100],["2018-06-19",6681.6,6681.6,6681.6,6681.6,100],["2018-06-20",7331.2,7331.2,7331.2,7331.2,200],["2018-06-21",7331.2,7331.2,7331.2,7331.2,0],["2018-06-22",7331.2,7331.2,7331.2,7331.2,0],["2018-06-25",7331.2,7331.2,7331.2,7331.2,200],["2018-06-26",7331.2,7331.2,7331.2,7331.2,0],["2018-06-27",7331.2,7331.2,7331.2,7331.2,0],["2018-06-28",7331.2,7331.2,7331.2,7331.2,0],["2018-06-29",7331.2,7331.2,7331.2,7331.2,0],["2018-07-02",7331.2,7331.2,7331.2,7331.2,0],["2018-07-03",7331.2,7331.2,7331.2,7331.2,0],["2018-07-04",7331.2,7331.2,7331.2,7331.2,0],["2018-07-05",7331.2,7331.2,7331.2,7331.2,0],["2018-07-06",7331.2,7331.2,7331.2,7331.2,0],["2018-07-09",7331.2,7331.2,7331.2,7331.2,0],["2018-07-10",7331.2,7331.2,7331.2,7331.2,0],["2018-07-11",7424.0,7424.0,7424.0,7424.0,3000],["2018-07-12",7331.2,7331.2,7331.2,7331.2,200],["2018-07-13",7331.2,7331.2,7331.2,7331.2,0],["2018-07-16",7331.2,7331.2,7331.2,7331.2,0],["2018-07-17",7331.2,7331.2,7331.2,7331.2,0],["2018-07-18",7331.2,7331.2,7331.2,7331.2,0],["2018-07-19",7331.2,7331.2,7331.2,7331.2,100],["2018-07-20",7331.2,7331.2,7331.2,7331.2,0],["2018-07-23",7331.2,7331.2,7331.2,7331.2,0],["2018-07-24",7145.6,7145.6,6960.0,6960.0,3100],["2018-07-25",7609.6,7609.6,7609.6,7609.6,100],["2018-07-26",6960.0,6960.0,6960.0,6960.0,100],["2018-07-27",6681.6,6681.6,6681.6,6681.6,100],["2018-07-30",6403.2,6403.2,6403.2,6403.2,2000],["2018-07-31",6960.0,6960.0,6960.0,6960.0,100],["2018-08-01",7238.4,7238.4,7238.4,7238.4,100],["2018-08-02",7238.4,7238.4,7238.4,7238.4,0],["2018-08-03",6867.2,6867.2,6774.4,6774.4,1200],["2018-08-06",6588.8,7331.2,6588.8,7331.2,400],["2018-08-07",7331.2,7331.2,7331.2,7331.2,0],["2018-08-08",6774.4,6774.4,6774.4,6774.4,200],["2018-08-09",7331.2,7331.2,7331.2,7331.2,100],["2018-08-10",7331.2,7331.2,7331.2,7331.2,0],["2018-08-13",7331.2,7331.2,7331.2,7331.2,0],["2018-08-14",7331.2,7331.2,7331.2,7331.2,0],["2018-08-15",7331.2,7331.2,7331.2,7331.2,0],["2018-08-16",7331.2,7331.2,7331.2,7331.2,0],["2018-08-17",7331.2,7331.2,7331.2,7331.2,0],["2018-08-20",7331.2,7331.2,7331.2,7331.2,0],["2018-08-21",7331.2,7331.2,7331.2,7331.2,0],["2018-08-22",7331.2,7331.2,7331.2,7331.2,0],["2018-08-23",6960.0,6960.0,6774.4,6774.4,3900],["2018-08-24",6681.6,6681.6,6681.6,6681.6,1400],["2018-08-27",6681.6,6681.6,6681.6,6681.6,15000],["2018-08-28",6496.0,6496.0,6496.0,6496.0,11600],["2018-08-29",6496.0,6496.0,6496.0,6496.0,0],["2018-08-30",6496.0,6496.0,6496.0,6496.0,0],["2018-08-31",7145.6,7145.6,5846.4,6496.0,1300],["2018-09-04",5846.4,6032.0,5846.4,6032.0,5100],["2018-09-05",6496.0,6496.0,6496.0,6496.0,1000],["2018-09-06",6496.0,6496.0,6496.0,6496.0,0],["2018-09-07",6496.0,6496.0,6496.0,6496.0,0],["2018-09-10",6496.0,6496.0,6496.0,6496.0,0],["2018-09-11",6496.0,6496.0,6496.0,6496.0,0],["2018-09-12",6496.0,6496.0,6496.0,6496.0,0],["2018-09-13",6496.0,6496.0,6496.0,6496.0,0],["2018-09-14",6496.0,6496.0,6496.0,6496.0,0],["2018-09-17",6496.0,6496.0,6496.0,6496.0,0],["2018-09-18",6496.0,6496.0,6496.0,6496.0,0],["2018-09-19",6496.0,6496.0,6496.0,6496.0,0],["2018-09-20",6496.0,6496.0,6496.0,6496.0,0],["2018-09-21",6496.0,6496.0,6496.0,6496.0,0],["2018-09-24",6496.0,6496.0,6496.0,6496.0,0],["2018-09-25",6496.0,6496.0,6496.0,6496.0,0],["2018-09-26",6496.0,6496.0,6496.0,6496.0,0],["2018-09-27",5846.4,5846.4,5846.4,5846.4,1800],["2018-09-28",5846.4,5846.4,5846.4,5846.4,0],["2018-10-01",5846.4,5846.4,5846.4,5846.4,0],["2018-10-02",5846.4,5846.4,5846.4,5846.4,0],["2018-10-03",5846.4,5846.4,5846.4,5846.4,0],["2018-10-04",5846.4,5846.4,5846.4,5846.4,0],["2018-10-05",5846.4,5846.4,5846.4,5846.4,0],["2018-10-08",5568.0,5568.0,5568.0,5568.0,5000],["2018-10-09",5568.0,5568.0,5568.0,5568.0,0],["2018-10-10",5568.0,5568.0,5568.0,5568.0,0],["2018-10-11",5568.0,5568.0,5568.0,5568.0,0],["2018-10-12",5568.0,5568.0,5568.0,5568.0,0],["2018-10-15",5568.0,5568.0,5568.0,5568.0,0],["2018-10-16",5568.0,5568.0,5568.0,5568.0,0],["2018-10-17",5568.0,5568.0,5568.0,5568.0,0],["2018-10-18",5568.0,5568.0,5568.0,5568.0,0],["2018-10-19",5568.0,5568.0,5568.0,5568.0,0],["2018-10-22",5568.0,5568.0,5568.0,5568.0,0],["2018-10-23",5568.0,5568.0,5568.0,5568.0,0],["2018-10-24",5568.0,5568.0,5568.0,5568.0,0],["2018-10-25",5568.0,5568.0,5568.0,5568.0,0],["2018-10-26",5568.0,5568.0,5568.0,5568.0,0],["2018-10-29",5568.0,5568.0,5568.0,5568.0,0],["2018-10-30",5568.0,5568.0,5568.0,5568.0,0],["2018-10-31",5568.0,5568.0,5568.0,5568.0,0],["2018-11-01",5568.0,5568.0,5568.0,5568.0,0],["2018-11-02",5568.0,5568.0,5568.0,5568.0,0],["2018-11-05",5011.2,5011.2,5011.2,5011.2,100],["2018-11-06",5011.2,5011.2,5011.2,5011.2,0],["2018-11-07",5011.2,5011.2,5011.2,5011.2,0],["2018-11-08",5011.2,5011.2,5011.2,5011.2,0],["2018-11-09",5011.2,5011.2,5011.2,5011.2,0],["2018-11-12",5011.2,5011.2,5011.2,5011.2,0],["2018-11-13",5011.2,5011.2,5011.2,5011.2,0],["2018-11-14",5011.2,5011.2,5011.2,5011.2,0],["2018-11-15",5011.2,5011.2,5011.2,5011.2,0],["2018-11-16",5011.2,5011.2,5011.2,5011.2,0],["2018-11-19",5011.2,5011.2,5011.2,5011.2,0],["2018-11-20",5011.2,5011.2,5011.2,5011.2,0],["2018-11-21",5475.2,5475.2,5475.2,5475.2,100],["2018-11-22",5939.2,5939.2,5939.2,5939.2,3000],["2018-11-23",5939.2,5939.2,5939.2,5939.2,0],["2018-11-26",5939.2,5939.2,5939.2,5939.2,0],["2018-11-27",5939.2,5939.2,5939.2,5939.2,0],["2018-11-28",5939.2,5939.2,5939.2,5939.2,0],["2018-11-29",5939.2,5939.2,5939.2,5939.2,0],["2018-11-30",5939.2,5939.2,5939.2,5939.2,0],["2018-12-03",5939.2,5939.2,5939.2,5939.2,0],["2018-12-04",5939.2,5939.2,5939.2,5939.2,0],["2018-12-05",5939.2,5939.2,5939.2,5939.2,0],["2018-12-06",5939.2,5939.2,5939.2,5939.2,0],["2018-12-07",5939.2,5939.2,5939.2,5939.2,0],["2018-12-10",5939.2,5939.2,5939.2,5939.2,0],["2018-12-11",5939.2,5939.2,5939.2,5939.2,0],["2018-12-12",5939.2,5939.2,5939.2,5939.2,0],["2018-12-13",5939.2,5939.2,5939.2,5939.2,0],["2018-12-14",5939.2,5939.2,5939.2,5939.2,0],["2018-12-17",6403.2,6403.2,6403.2,6403.2,100],["2018-12-18",6867.2,6867.2,6867.2,6867.2,100],["2018-12-19",7516.8,7516.8,6867.2,7424.0,700],["2018-12-20",8073.6,8073.6,8073.6,8073.6,100],["2018-12-21",8259.2,8259.2,8259.2,8259.2,100],["2018-12-24",8259.2,8259.2,8259.2,8259.2,0],["2018-12-25",9001.6,9001.6,9001.6,9001.6,100],["2018-12-26",9558.4,9558.4,9558.4,9558.4,100],["2018-12-27",10208.0,10486.4,10208.0,10486.4,200],["2018-12-28",11507.2,11507.2,11507.2,11507.2,100],["2019-01-02",11507.2,11507.2,11507.2,11507.2,0],["2019-01-03",11507.2,11507.2,11507.2,11507.2,0],["2019-01-04",11507.2,11507.2,11507.2,11507.2,0],["2019-01-07",11507.2,11507.2,11507.2,11507.2,0],["2019-01-08",11507.2,11507.2,11507.2,11507.2,0],["2019-01-09",11507.2,11507.2,11507.2,11507.2,0],["2019-01-10",11507.2,11507.2,11507.2,11507.2,0],["2019-01-11",11507.2,11507.2,11507.2,11507.2,0],["2019-01-14",11507.2,11507.2,11507.2,11507.2,0],["2019-01-15",11507.2,11507.2,11507.2,11507.2,0],["2019-01-16",11507.2,11507.2,11507.2,11507.2,0],["2019-01-17",11507.2,11507.2,11507.2,11507.2,0],["2019-01-18",11507.2,11507.2,11507.2,11507.2,0],["2019-01-21",11507.2,11507.2,11507.2,11507.2,0],["2019-01-22",11507.2,11507.2,11507.2,11507.2,0],["2019-01-23",11507.2,11507.2,11507.2,11507.2,0],["2019-01-24",11507.2,11507.2,11507.2,11507.2,0],["2019-01-25",11507.2,11507.2,11507.2,11507.2,0],["2019-01-28",11507.2,11507.2,11507.2,11507.2,0],["2019-01-29",11507.2,11507.2,11507.2,11507.2,0],["2019-01-30",11507.2,11507.2,11507.2,11507.2,0],["2019-01-31",11507.2,11507.2,11507.2,11507.2,0],["2019-02-01",11507.2,11507.2,11507.2,11507.2,0],["2019-02-11",11507.2,11507.2,11507.2,11507.2,0],["2019-02-12",11507.2,11507.2,11507.2,11507.2,0],["2019-02-13",11507.2,11507.2,11507.2,11507.2,0],["2019-02-14",11507.2,11507.2,11507.2,11507.2,0],["2019-02-15",11507.2,11507.2,11507.2,11507.2,0],["2019-02-18",11507.2,11507.2,11507.2,11507.2,0],["2019-02-19",11507.2,11507.2,11507.2,11507.2,0],["2019-02-20",10393.6,10393.6,10393.6,10393.6,100],["2019-02-21",10393.6,10393.6,10393.6,10393.6,0],["2019-02-22",10393.6,10393.6,10393.6,10393.6,0],["2019-02-25",10393.6,10393.6,10393.6,10393.6,0],["2019-02-26",10393.6,10393.6,10393.6,10393.6,0],["2019-02-27",10393.6,10393.6,10393.6,10393.6,0],["2019-02-28",10393.6,10393.6,10393.6,10393.6,0],["2019-03-01",10393.6,10393.6,10393.6,10393.6,0],["2019-03-04",10393.6,10393.6,10393.6,10393.6,0],["2019-03-05",10393.6,10393.6,10393.6,10393.6,0],["2019-03-06",10393.6,10393.6,10393.6,10393.6,0],["2019-03-07",10393.6,10393.6,10393.6,10393.6,0],["2019-03-08",10393.6,10393.6,10393.6,10393.6,0],["2019-03-11",10393.6,10393.6,10393.6,10393.6,0],["2019-03-12",10393.6,10393.6,10393.6,10393.6,0],["2019-03-13",10393.6,10393.6,10393.6,10393.6,0],["2019-03-14",10393.6,10393.6,10393.6,10393.6,0],["2019-03-15",10393.6,10393.6,10393.6,10393.6,0],["2019-03-18",10393.6,10393.6,10393.6,10393.6,0],["2019-03-19",10393.6,10393.6,10393.6,10393.6,0],["2019-03-20",10393.6,10393.6,10393.6,10393.6,0],["2019-03-21",10393.6,10393.6,10393.6,10393.6,0],["2019-03-22",10393.6,10393.6,10393.6,10393.6,0],["2019-03-25",10393.6,10393.6,10393.6,10393.6,0],["2019-03-26",10393.6,10393.6,10393.6,10393.6,0],["2019-03-27",10393.6,10393.6,10393.6,10393.6,0],["2019-03-28",10393.6,10393.6,10393.6,10393.6,0],["2019-03-29",10393.6,10393.6,10393.6,10393.6,0],["2019-04-01",10393.6,10393.6,10393.6,10393.6,0],["2019-04-02",10393.6,10393.6,10393.6,10393.6,0],["2019-04-03",10393.6,10393.6,10393.6,10393.6,0],["2019-04-04",10393.6,10393.6,10393.6,10393.6,0],["2019-04-05",10393.6,10393.6,10393.6,10393.6,0],["2019-04-08",10393.6,10393.6,10393.6,10393.6,0],["2019-04-09",10393.6,10393.6,10393.6,10393.6,0],["2019-04-10",10393.6,10393.6,10393.6,10393.6,0],["2019-04-11",10393.6,10393.6,10393.6,10393.6,0],["2019-04-12",10393.6,10393.6,10393.6,10393.6,0],["2019-04-16",10393.6,10393.6,10393.6,10393.6,0],["2019-04-17",10393.6,10393.6,10393.6,10393.6,0],["2019-04-18",10393.6,10393.6,10393.6,10393.6,0],["2019-04-19",10393.6,10393.6,10393.6,10393.6,0],["2019-04-22",10393.6,10393.6,10393.6,10393.6,0],["2019-04-23",10393.6,10393.6,10393.6,10393.6,0],["2019-04-24",10393.6,10393.6,10393.6,10393.6,0],["2019-04-25",10393.6,10393.6,10393.6,10393.6,0],["2019-04-26",10393.6,10393.6,10393.6,10393.6,0],["2019-05-02",10393.6,10393.6,10393.6,10393.6,0],["2019-05-03",10393.6,10393.6,10393.6,10393.6,0],["2019-05-06",10393.6,10393.6,10393.6,10393.6,0],["2019-05-07",10393.6,10393.6,10393.6,10393.6,0],["2019-05-08",10393.6,10393.6,10393.6,10393.6,0],["2019-05-09",10393.6,10393.6,10393.6,10393.6,0],["2019-05-10",10393.6,10393.6,10393.6,10393.6,0],["2019-05-13",10393.6,10393.6,10393.6,10393.6,0],["2019-05-14",10393.6,10393.6,10393.6,10393.6,0],["2019-05-15",10393.6,10393.6,10393.6,10393.6,0],["2019-05-16",10393.6,10393.6,10393.6,10393.6,0],["2019-05-17",10393.6,10393.6,10393.6,10393.6,0],["2019-05-20",10393.6,10393.6,10393.6,10393.6,0],["2019-05-21",10393.6,10393.6,10393.6,10393.6,0],["2019-05-22",10393.6,10393.6,10393.6,10393.6,0],["2019-05-23",10393.6,10393.6,10393.6,10393.6,0],["2019-05-24",10393.6,10393.6,10393.6,10393.6,0],["2019-05-27",10393.6,10393.6,10393.6,10393.6,0],["2019-05-28",10393.6,10393.6,10393.6,10393.6,0],["2019-05-29",10393.6,10393.6,10393.6,10393.6,0],["2019-05-30",10393.6,10393.6,10393.6,10393.6,0],["2019-05-31",10393.6,10393.6,10393.6,10393.6,0],["2019-06-03",10393.6,10393.6,10393.6,10393.6,0],["2019-06-04",10393.6,10393.6,10393.6,10393.6,0],["2019-06-05",10393.6,10393.6,10393.6,10393.6,0],["2019-06-06",10393.6,10393.6,10393.6,10393.6,0],["2019-06-07",10393.6,10393.6,10393.6,10393.6,0],["2019-06-10",10393.6,10393.6,10393.6,10393.6,0],["2019-06-11",10393.6,10393.6,10393.6,10393.6,0],["2019-06-12",10393.6,10393.6,10393.6,10393.6,0],["2019-06-13",10393.6,10393.6,10393.6,10393.6,0],["2019-06-14",9372.8,9372.8,9372.8,9372.8,200],["2019-06-17",8444.8,8444.8,8444.8,8444.8,200],["2019-06-18",7609.6,7609.6,7609.6,7609.6,200],["2019-06-19",7609.6,7609.6,7609.6,7609.6,0],["2019-06-20",6867.2,6867.2,6867.2,6867.2,21800],["2019-06-21",6217.6,6217.6,6217.6,6217.6,500],["2019-06-24",6681.6,6681.6,6681.6,6681.6,100],["2019-06-25",6681.6,7331.2,6681.6,7331.2,700],["2019-06-26",7980.8,7980.8,7980.8,7980.8,100],["2019-06-27",8630.4,8630.4,8630.4,8630.4,100],["2019-06-28",9372.8,9372.8,9372.8,9372.8,100],["2019-07-01",8444.8,8444.8,8444.8,8444.8,700],["2019-07-02",7609.6,7609.6,7609.6,7609.6,100],["2019-07-03",6867.2,6867.2,6867.2,6867.2,300],["2019-07-04",7516.8,7516.8,7516.8,7516.8,100],["2019-07-05",7516.8,7516.8,7516.8,7516.8,0],["2019-07-08",6774.4,6774.4,6774.4,6774.4,1600],["2019-07-09",6124.8,6124.8,6124.8,6124.8,200],["2019-07-10",6124.8,6124.8,6124.8,6124.8,100],["2019-07-11",6588.8,6681.6,6588.8,6681.6,1300],["2019-07-12",6681.6,6681.6,6681.6,6681.6,0],["2019-07-15",6681.6,6681.6,6681.6,6681.6,0],["2019-07-16",6681.6,6681.6,6681.6,6681.6,0],["2019-07-17",7331.2,7331.2,7331.2,7331.2,100],["2019-07-18",7331.2,7331.2,7331.2,7331.2,0],["2019-07-19",7331.2,7331.2,7331.2,7331.2,0],["2019-07-22",6681.6,6681.6,6681.6,6681.6,1800],["2019-07-23",6681.6,6681.6,6681.6,6681.6,0],["2019-07-24",6681.6,6681.6,6681.6,6681.6,0],["2019-07-25",6588.8,6588.8,6588.8,6588.8,5000],["2019-07-26",6496.0,6496.0,6496.0,6496.0,300],["2019-07-29",6496.0,6496.0,6496.0,6496.0,0],["2019-07-30",6496.0,6496.0,6496.0,6496.0,0],["2019-07-31",6496.0,6496.0,6496.0,6496.0,0],["2019-08-01",6496.0,6496.0,6496.0,6496.0,0],["2019-08-02",6496.0,6496.0,6496.0,6496.0,0],["2019-08-05",6496.0,6496.0,6496.0,6496.0,0],["2019-08-06",6496.0,6496.0,6496.0,6496.0,0],["2019-08-07",6496.0,6496.0,6496.0,6496.0,0],["2019-08-08",6496.0,6496.0,6496.0,6496.0,0],["2019-08-09",6496.0,6496.0,6496.0,6496.0,0],["2019-08-12",6496.0,6496.0,6496.0,6496.0,0],["2019-08-13",6496.0,6496.0,6496.0,6496.0,0],["2019-08-14",6496.0,6496.0,6496.0,6496.0,0],["2019-08-15",6496.0,6496.0,6496.0,6496.0,0],["2019-08-16",6496.0,6496.0,6496.0,6496.0,0],["2019-08-19",6496.0,6496.0,6496.0,6496.0,0],["2019-08-20",6496.0,6496.0,6496.0,6496.0,0],["2019-08-21",6496.0,6496.0,6496.0,6496.0,0],["2019-08-22",6960.0,6960.0,6960.0,6960.0,100],["2019-08-23",7609.6,7609.6,6310.4,7238.4,1300],["2019-08-26",7238.4,7238.4,7238.4,7238.4,0],["2019-08-27",6588.8,7424.0,6588.8,7424.0,200],["2019-08-28",7424.0,7424.0,7424.0,7424.0,0],["2019-08-29",7424.0,7424.0,7424.0,7424.0,0],["2019-08-30",7424.0,7424.0,7424.0,7424.0,0],["2019-09-03",6681.6,6681.6,6681.6,6681.6,100],["2019-09-04",6032.0,6032.0,6032.0,6032.0,100],["2019-09-05",5475.2,5475.2,5475.2,5475.2,1800],["2019-09-06",5475.2,5475.2,5475.2,5475.2,0],["2019-09-09",5475.2,5475.2,5475.2,5475.2,0],["2019-09-10",5011.2,5939.2,5011.2,5939.2,900],["2019-09-11",5939.2,5939.2,5939.2,5939.2,0],["2019-09-12",5939.2,5939.2,5939.2,5939.2,0],["2019-09-13",5939.2,5939.2,5939.2,5939.2,0],["2019-09-16",5939.2,5939.2,5939.2,5939.2,0],["2019-09-17",5939.2,5939.2,5939.2,5939.2,0],["2019-09-18",5939.2,5939.2,5939.2,5939.2,0],["2019-09-19",5939.2,5939.2,5939.2,5939.2,0],["2019-09-20",5939.2,5939.2,5939.2,5939.2,0],["2019-09-23",5939.2,5939.2,5939.2,5939.2,0],["2019-09-24",5939.2,5939.2,5939.2,5939.2,0],["2019-09-25",5939.2,5939.2,5939.2,5939.2,0],["2019-09-26",5939.2,5939.2,5939.2,5939.2,0],["2019-09-27",5939.2,5939.2,5939.2,5939.2,0],["2019-09-30",5382.4,5382.4,5382.4,5382.4,500],["2019-10-01",5382.4,5382.4,5382.4,5382.4,0],["2019-10-02",4918.4,4918.4,4918.4,4918.4,100],["2019-10-03",4640.0,4640.0,4454.4,4454.4,1600],["2019-10-04",4454.4,4454.4,4454.4,4454.4,0],["2019-10-07",4083.2,4083.2,4083.2,4083.2,100],["2019-10-08",3712.0,3712.0,3712.0,3712.0,100],["2019-10-09",4083.2,4083.2,4083.2,4083.2,200],["2019-10-10",4083.2,4083.2,4083.2,4083.2,0],["2019-10-11",4083.2,4083.2,4083.2,4083.2,0],["2019-10-14",4083.2,4083.2,4083.2,4083.2,0],["2019-10-15",3712.0,3712.0,3712.0,3712.0,500],["2019-10-16",3340.8,4083.2,3340.8,4083.2,600],["2019-10-17",4454.4,4454.4,4454.4,4454.4,100],["2019-10-18",4454.4,4454.4,4454.4,4454.4,0],["2019-10-21",4454.4,4454.4,4454.4,4454.4,0],["2019-10-22",4454.4,4454.4,4454.4,4454.4,0],["2019-10-23",4732.8,4732.8,4732.8,4732.8,100],["2019-10-24",4732.8,4732.8,4732.8,4732.8,0],["2019-10-25",5104.0,5104.0,5104.0,5104.0,100],["2019-10-28",5104.0,5104.0,5104.0,5104.0,0],["2019-10-29",5104.0,5104.0,5104.0,5104.0,0],["2019-10-30",5104.0,5104.0,5104.0,5104.0,0],["2019-10-31",5104.0,5104.0,5104.0,5104.0,0],["2019-11-01",5104.0,5104.0,5104.0,5104.0,0],["2019-11-04",5104.0,5104.0,5104.0,5104.0,0],["2019-11-05",5104.0,5104.0,5104.0,5104.0,0],["2019-11-06",5104.0,5104.0,5104.0,5104.0,0],["2019-11-07",5104.0,5104.0,5104.0,5104.0,0],["2019-11-08",5104.0,5104.0,5104.0,5104.0,0],["2019-11-11",5104.0,5104.0,5104.0,5104.0,0],["2019-11-12",5104.0,5104.0,5104.0,5104.0,0],["2019-11-13",5104.0,5104.0,5104.0,5104.0,0],["2019-11-14",4640.0,4640.0,4640.0,4640.0,100],["2019-11-15",4640.0,4640.0,4640.0,4640.0,0],["2019-11-18",4361.6,4361.6,4361.6,4361.6,100],["2019-11-19",3990.4,4732.8,3990.4,4732.8,1900],["2019-11-20",4268.8,5104.0,4268.8,5104.0,800],["2019-11-21",5104.0,5104.0,5104.0,5104.0,0],["2019-11-22",5104.0,5104.0,5104.0,5104.0,0],["2019-11-25",5104.0,5104.0,5104.0,5104.0,100],["2019-11-26",5475.2,5475.2,5475.2,5475.2,100],["2019-11-27",5660.8,5660.8,5660.8,5660.8,100],["2019-11-28",6124.8,6124.8,6124.8,6124.8,100],["2019-11-29",6124.8,6124.8,6124.8,6124.8,0],["2019-12-02",6310.4,6310.4,6310.4,6310.4,100],["2019-12-03",6310.4,6310.4,6310.4,6310.4,0],["2019-12-04",6310.4,6310.4,6310.4,6310.4,0],["2019-12-05",6310.4,6310.4,6310.4,6310.4,0],["2019-12-06",6310.4,6310.4,6310.4,6310.4,0],["2019-12-09",6496.0,6496.0,6496.0,6496.0,100],["2019-12-10",7145.6,7145.6,7145.6,7145.6,100],["2019-12-11",7795.2,7795.2,7795.2,7795.2,100],["2019-12-12",8352.0,8352.0,8352.0,8352.0,100],["2019-12-13",8352.0,8352.0,8352.0,8352.0,0],["2019-12-16",9187.2,9187.2,9187.2,9187.2,100],["2019-12-17",9187.2,9187.2,9187.2,9187.2,0],["2019-12-18",9187.2,9187.2,9187.2,9187.2,0],["2019-12-19",8352.0,10022.4,8352.0,10022.4,2200],["2019-12-20",10022.4,10022.4,10022.4,10022.4,0],["2019-12-23",10022.4,10022.4,10022.4,10022.4,0],["2019-12-24",10950.4,10950.4,10950.4,10950.4,100],["2019-12-25",10950.4,10950.4,10950.4,10950.4,0],["2019-12-26",10950.4,10950.4,10950.4,10950.4,0],["2019-12-27",9929.6,11971.2,9929.6,11971.2,1800],["2019-12-30",11971.2,11971.2,11971.2,11971.2,0],["2019-12-31",11971.2,11971.2,11971.2,11971.2,0],["2020-01-02",11971.2,11971.2,11971.2,11971.2,0],["2020-01-03",11971.2,11971.2,11971.2,11971.2,0],["2020-01-06",11971.2,11971.2,11971.2,11971.2,0],["2020-01-07",11971.2,11971.2,11971.2,11971.2,0],["2020-01-08",11971.2,11971.2,11971.2,11971.2,0],["2020-01-09",11971.2,11971.2,11971.2,11971.2,0],["2020-01-10",11971.2,11971.2,11971.2,11971.2,0],["2020-01-13",11971.2,11971.2,11971.2,11971.2,0],["2020-01-14",11971.2,11971.2,11971.2,11971.2,0],["2020-01-15",11971.2,11971.2,11971.2,11971.2,0],["2020-01-16",11971.2,11971.2,11971.2,11971.2,0],["2020-01-17",11971.2,11971.2,11971.2,11971.2,0],["2020-01-20",11971.2,11971.2,11971.2,11971.2,0],["2020-01-21",11971.2,11971.2,11971.2,11971.2,0],["2020-01-22",11971.2,11971.2,11971.2,11971.2,0],["2020-01-30",11971.2,11971.2,11971.2,11971.2,0],["2020-01-31",11971.2,11971.2,11971.2,11971.2,0],["2020-02-03",11971.2,11971.2,11971.2,11971.2,0],["2020-02-04",11971.2,11971.2,11971.2,11971.2,0],["2020-02-05",11971.2,11971.2,11971.2,11971.2,0],["2020-02-06",11971.2,11971.2,11971.2,11971.2,0],["2020-02-07",11971.2,11971.2,11971.2,11971.2,0],["2020-02-10",11971.2,11971.2,11971.2,11971.2,0],["2020-02-11",11971.2,11971.2,11971.2,11971.2,0],["2020-02-12",11971.2,11971.2,11971.2,11971.2,0],["2020-02-13",11971.2,11971.2,11971.2,11971.2,0],["2020-02-14",11971.2,11971.2,11971.2,11971.2,0],["2020-02-17",11971.2,11971.2,11971.2,11971.2,0],["2020-02-18",11971.2,11971.2,11971.2,11971.2,0],["2020-02-19",11971.2,11971.2,11971.2,11971.2,0],["2020-02-20",11971.2,11971.2,11971.2,11971.2,0],["2020-02-21",11971.2,11971.2,11971.2,11971.2,0],["2020-02-24",11971.2,11971.2,11971.2,11971.2,0],["2020-02-25",11971.2,11971.2,11971.2,11971.2,0],["2020-02-26",11971.2,11971.2,11971.2,11971.2,0],["2020-02-27",11971.2,11971.2,11971.2,11971.2,0],["2020-02-28",11971.2,11971.2,11971.2,11971.2,0],["2020-03-02",11971.2,11971.2,11971.2,11971.2,0],["2020-03-03",11971.2,11971.2,11971.2,11971.2,0],["2020-03-04",11971.2,11971.2,11971.2,11971.2,0],["2020-03-05",11971.2,11971.2,11971.2,11971.2,0],["2020-03-06",11971.2,11971.2,11971.2,11971.2,0],["2020-03-09",11971.2,11971.2,11971.2,11971.2,0],["2020-03-10",11971.2,11971.2,11971.2,11971.2,0],["2020-03-11",11971.2,11971.2,11971.2,11971.2,0],["2020-03-12",11971.2,11971.2,11971.2,11971.2,0],["2020-03-13",11971.2,11971.2,11971.2,11971.2,0],["2020-03-16",11971.2,11971.2,11971.2,11971.2,0],["2020-03-17",11971.2,11971.2,11971.2,11971.2,0],["2020-03-18",11971.2,11971.2,11971.2,11971.2,0],["2020-03-19",11971.2,11971.2,11971.2,11971.2,0],["2020-03-20",10857.6,10857.6,10857.6,10857.6,500],["2020-03-23",10857.6,10857.6,10857.6,10857.6,0],["2020-03-24",10857.6,10857.6,10857.6,10857.6,0],["2020-03-25",10857.6,10857.6,10857.6,10857.6,0],["2020-03-26",10857.6,10857.6,10857.6,10857.6,0],["2020-03-27",10857.6,10857.6,10857.6,10857.6,0],["2020-03-30",10857.6,10857.6,10857.6,10857.6,0],["2020-03-31",10857.6,10857.6,10857.6,10857.6,0],["2020-04-01",10857.6,10857.6,10857.6,10857.6,0],["2020-04-03",10857.6,10857.6,10857.6,10857.6,0],["2020-04-06",10857.6,10857.6,10857.6,10857.6,0],["2020-04-07",10857.6,10857.6,10857.6,10857.6,0],["2020-04-08",10857.6,10857.6,10857.6,10857.6,0],["2020-04-09",10857.6,10857.6,10857.6,10857.6,0],["2020-04-10",10857.6,10857.6,10857.6,10857.6,0],["2020-04-13",10857.6,10857.6,10857.6,10857.6,0],["2020-04-14",9836.8,9836.8,9836.8,9836.8,500],["2020-04-15",8908.8,8908.8,8908.8,8908.8,200],["2020-04-16",8073.6,8073.6,8073.6,8073.6,400],["2020-04-17",7331.2,7331.2,7331.2,7331.2,100],["2020-04-20",6681.6,6681.6,6681.6,6681.6,1100],["2020-04-21",6032.0,6032.0,6032.0,6032.0,2700],["2020-04-22",6032.0,6032.0,6032.0,6032.0,0],["2020-04-23",5475.2,5475.2,5475.2,5475.2,2100],["2020-04-24",5939.2,5939.2,5939.2,5939.2,600],["2020-04-27",6496.0,6496.0,6496.0,6496.0,44500],["2020-04-28",7145.6,7145.6,7145.6,7145.6,100],["2020-04-29",7238.4,7238.4,6496.0,6496.0,8600],["2020-05-04",6496.0,7145.6,6496.0,7145.6,3600],["2020-05-05",7145.6,7145.6,7145.6,7145.6,0],["2020-05-06",7145.6,7145.6,7145.6,7145.6,0],["2020-05-07",6496.0,6496.0,6496.0,6496.0,3500],["2020-05-08",6032.0,6032.0,6032.0,6032.0,7700],["2020-05-11",6032.0,6032.0,6032.0,6032.0,0],["2020-05-12",5939.2,6032.0,5846.4,5846.4,15800],["2020-05-13",5846.4,5846.4,5846.4,5846.4,0],["2020-05-14",5846.4,5846.4,5846.4,5846.4,0],["2020-05-15",5846.4,5939.2,5753.6,5753.6,11100],["2020-05-18",6124.8,6310.4,6124.8,6310.4,1800],["2020-05-19",6496.0,6496.0,6032.0,6403.2,19300],["2020-05-20",6310.4,6310.4,6124.8,6124.8,11600],["2020-05-21",6403.2,6403.2,6217.6,6217.6,6400],["2020-05-22",6310.4,6310.4,6217.6,6217.6,5100],["2020-05-25",6310.4,6310.4,5939.2,5939.2,16000],["2020-05-26",6032.0,6032.0,5939.2,6032.0,10300],["2020-05-27",6496.0,6496.0,6032.0,6403.2,10100],["2020-05-28",6124.8,6403.2,6032.0,6403.2,8300],["2020-05-29",6960.0,6960.0,6124.8,6403.2,6200],["2020-06-01",6403.2,6403.2,6124.8,6403.2,10000],["2020-06-02",6496.0,6960.0,6032.0,6681.6,5500],["2020-06-03",6681.6,6681.6,6681.6,6681.6,0],["2020-06-04",6681.6,7331.2,6032.0,6496.0,7500],["2020-06-05",6124.8,6124.8,5846.4,6032.0,12900],["2020-06-08",6588.8,6588.8,6032.0,6588.8,14200],["2020-06-09",7238.4,7238.4,6032.0,6032.0,1300],["2020-06-10",6588.8,6588.8,6124.8,6124.8,300],["2020-06-11",5846.4,6124.8,5846.4,5846.4,10500],["2020-06-12",6403.2,6403.2,5289.6,6032.0,300],["2020-06-15",6588.8,6588.8,5475.2,6124.8,300],["2020-06-16",6681.6,6681.6,5568.0,5568.0,400],["2020-06-17",6124.8,6124.8,5846.4,6124.8,10900],["2020-06-18",6681.6,6681.6,5846.4,6681.6,9000],["2020-06-19",6681.6,6681.6,6681.6,6681.6,0],["2020-06-22",7331.2,7331.2,6681.6,6681.6,700],["2020-06-23",7331.2,7331.2,6032.0,6032.0,200],["2020-06-24",6588.8,6588.8,6124.8,6124.8,2900],["2020-06-25",6681.6,6681.6,6124.8,6681.6,4700],["2020-06-26",7331.2,7331.2,6588.8,6681.6,2100],["2020-06-29",7331.2,7331.2,6496.0,6496.0,1000],["2020-06-30",6496.0,6496.0,6496.0,6496.0,0],["2020-07-01",6496.0,6496.0,6496.0,6496.0,0],["2020-07-02",6496.0,6496.0,6496.0,6496.0,0],["2020-07-03",6403.2,6403.2,6403.2,6403.2,100],["2020-07-06",6310.4,6960.0,6310.4,6960.0,1300],["2020-07-07",7609.6,7609.6,7609.6,7609.6,100],["2020-07-08",7609.6,8352.0,7609.6,8352.0,200],["2020-07-09",7888.0,7888.0,7888.0,7888.0,400],["2020-07-10",7888.0,7888.0,7888.0,7888.0,100],["2020-07-13",8630.4,8630.4,7888.0,7888.0,200],["2020-07-14",7424.0,7424.0,7424.0,7424.0,300],["2020-07-15",8166.4,8166.4,7424.0,7424.0,800],["2020-07-16",8166.4,8166.4,8166.4,8166.4,100],["2020-07-17",8166.4,8166.4,8166.4,8166.4,0],["2020-07-20",8908.8,8908.8,8908.8,8908.8,100],["2020-07-21",8908.8,8908.8,8908.8,8908.8,100],["2020-07-22",8908.8,8908.8,8908.8,8908.8,0],["2020-07-23",8073.6,8073.6,8073.6,8073.6,100],["2020-07-24",8816.0,8816.0,8816.0,8816.0,100],["2020-07-27",9651.2,9651.2,7980.8,7980.8,200],["2020-07-28",7980.8,7980.8,7980.8,7980.8,0],["2020-07-29",7980.8,7980.8,7980.8,7980.8,100],["2020-07-30",7980.8,7980.8,7980.8,7980.8,0],["2020-07-31",7980.8,7980.8,7980.8,7980.8,0],["2020-08-03",7980.8,7980.8,7980.8,7980.8,0],["2020-08-04",7980.8,7980.8,7980.8,7980.8,100],["2020-08-05",7980.8,7980.8,7980.8,7980.8,0],["2020-08-06",7980.8,7980.8,7980.8,7980.8,0],["2020-08-07",7980.8,7980.8,7980.8,7980.8,0],["2020-08-10",7980.8,7980.8,7980.8,7980.8,0],["2020-08-11",7980.8,7980.8,7980.8,7980.8,0],["2020-08-12",7980.8,7980.8,7980.8,7980.8,0],["2020-08-13",7980.8,7980.8,7980.8,7980.8,0],["2020-08-14",7980.8,7980.8,7980.8,7980.8,0],["2020-08-17",7980.8,7980.8,7980.8,7980.8,0],["2020-08-18",7238.4,7238.4,7238.4,7238.4,700],["2020-08-19",7888.0,7888.0,7888.0,7888.0,100],["2020-08-20",7145.6,7888.0,7145.6,7238.4,1000],["2020-08-21",7238.4,7238.4,7238.4,7238.4,0],["2020-08-24",7424.0,7888.0,6588.8,6588.8,34800],["2020-08-25",7238.4,7238.4,5939.2,6403.2,17500],["2020-08-26",6960.0,6960.0,6310.4,6310.4,200],["2020-08-27",6310.4,6310.4,6310.4,6310.4,0],["2020-08-28",6774.4,6774.4,5939.2,6310.4,3200],["2020-08-31",6681.6,6681.6,6310.4,6310.4,200],["2020-09-01",6681.6,6681.6,6681.6,6681.6,100],["2020-09-03",6681.6,6681.6,6681.6,6681.6,0],["2020-09-04",6681.6,6681.6,6681.6,6681.6,0],["2020-09-07",6588.8,7238.4,6032.0,6588.8,2800],["2020-09-08",6588.8,6588.8,6588.8,6588.8,0],["2020-09-09",6588.8,6588.8,6588.8,6588.8,0],["2020-09-10",6496.0,6496.0,5939.2,5939.2,200],["2020-09-11",6310.4,6310.4,6310.4,6310.4,100],["2020-09-14",6496.0,6496.0,5939.2,5939.2,800],["2020-09-15",6403.2,6403.2,5753.6,6310.4,500],["2020-09-16",6403.2,6403.2,6403.2,6403.2,100],["2020-09-17",6403.2,6496.0,6310.4,6496.0,3500],["2020-09-18",6403.2,6681.6,6403.2,6681.6,1000],["2020-09-21",7331.2,7331.2,6496.0,6496.0,3400],["2020-09-22",6681.6,7145.6,6681.6,7145.6,300],["2020-09-23",7145.6,7424.0,6496.0,6496.0,2600],["2020-09-24",6124.8,6124.8,5846.4,5846.4,8200],["2020-09-25",6403.2,6403.2,5568.0,6403.2,2200],["2020-09-28",6310.4,6960.0,6032.0,6496.0,2700],["2020-09-29",6032.0,6310.4,5846.4,6310.4,9300],["2020-09-30",6217.6,6217.6,5846.4,6217.6,19000],["2020-10-01",6310.4,6774.4,6310.4,6681.6,22200],["2020-10-02",6588.8,6960.0,6588.8,6960.0,5800],["2020-10-05",6403.2,6403.2,6403.2,6403.2,700],["2020-10-06",6496.0,6588.8,6496.0,6588.8,200],["2020-10-07",6403.2,6403.2,6032.0,6032.0,8300],["2020-10-08",6310.4,6310.4,6310.4,6310.4,100],["2020-10-09",6403.2,6403.2,6403.2,6403.2,200],["2020-10-12",6403.2,6496.0,6403.2,6496.0,9700],["2020-10-13",6681.6,6681.6,6681.6,6681.6,100],["2020-10-14",6681.6,6681.6,6681.6,6681.6,0],["2020-10-15",6217.6,6217.6,6032.0,6032.0,14400],["2020-10-16",6310.4,6310.4,6310.4,6310.4,100],["2020-10-19",6310.4,6310.4,6310.4,6310.4,0],["2020-10-20",6310.4,6310.4,6310.4,6310.4,600],["2020-10-21",6217.6,6217.6,6032.0,6032.0,1000],["2020-10-22",5939.2,5939.2,5939.2,5939.2,5700],["2020-10-23",5939.2,6217.6,5939.2,6217.6,5100],["2020-10-26",6310.4,6403.2,5846.4,6217.6,800],["2020-10-27",6217.6,6310.4,6217.6,6310.4,600],["2020-10-28",6310.4,6310.4,6310.4,6310.4,0],["2020-10-29",6310.4,6310.4,6310.4,6310.4,0],["2020-10-30",6310.4,6867.2,6310.4,6496.0,7800],["2020-11-02",6496.0,6496.0,6496.0,6496.0,0],["2020-11-03",6032.0,6588.8,6032.0,6588.8,9100],["2020-11-04",6588.8,6588.8,6588.8,6588.8,0],["2020-11-05",6124.8,6124.8,6032.0,6032.0,2200],["2020-11-06",6403.2,6403.2,6403.2,6403.2,100],["2020-11-09",6496.0,6496.0,6496.0,6496.0,100],["2020-11-10",6496.0,6496.0,6496.0,6496.0,0],["2020-11-11",6496.0,6496.0,6496.0,6496.0,0],["2020-11-12",6032.0,6032.0,6032.0,6032.0,20000],["2020-11-13",6124.8,6217.6,6124.8,6217.6,800],["2020-11-16",6496.0,6496.0,6496.0,6496.0,100],["2020-11-17",6496.0,6496.0,6496.0,6496.0,0],["2020-11-18",6032.0,6124.8,6032.0,6124.8,6100],["2020-11-19",6681.6,6681.6,6681.6,6681.6,100],["2020-11-20",6681.6,6681.6,6681.6,6681.6,0],["2020-11-23",6681.6,6681.6,6681.6,6681.6,0],["2020-11-24",6124.8,6681.6,6124.8,6681.6,11000],["2020-11-25",6588.8,7331.2,6588.8,6681.6,6000],["2020-11-26",6681.6,7331.2,6681.6,7331.2,1100],["2020-11-27",7424.0,7424.0,6681.6,6681.6,700],["2020-11-30",6867.2,7331.2,6681.6,6681.6,1200],["2020-12-01",6867.2,6960.0,6867.2,6960.0,300],["2020-12-02",6960.0,6960.0,6960.0,6960.0,0],["2020-12-03",6960.0,6960.0,6960.0,6960.0,0],["2020-12-04",6867.2,6960.0,6867.2,6867.2,3000],["2020-12-07",6774.4,7145.6,6774.4,6960.0,2500],["2020-12-08",6774.4,6774.4,6774.4,6774.4,600],["2020-12-09",6774.4,6774.4,6774.4,6774.4,0],["2020-12-10",6774.4,6774.4,6774.4,6774.4,2000],["2020-12-11",6774.4,6960.0,6774.4,6960.0,1200],["2020-12-14",7250.0,7250.0,7250.0,7250.0,1100],["2020-12-15",7153.33,7926.67,6670.0,7926.67,13200],["2020-12-16",7926.67,7926.67,7926.67,7926.67,0],["2020-12-17",7250.0,7250.0,7250.0,7250.0,500],["2020-12-18",7636.67,7636.67,6573.33,6573.33,7100],["2020-12-21",7153.33,7153.33,6960.0,6960.0,200],["2020-12-22",7540.0,7540.0,7443.33,7443.33,1100],["2020-12-23",7443.33,7443.33,7443.33,7443.33,0],["2020-12-24",7443.33,7443.33,7443.33,7443.33,0],["2020-12-25",7443.33,7443.33,7443.33,7443.33,0],["2020-12-28",7443.33,7443.33,7443.33,7443.33,0],["2020-12-29",7443.33,7443.33,7443.33,7443.33,0],["2020-12-30",6766.67,6766.67,6766.67,6766.67,8700],["2020-12-31",7250.0,7250.0,7250.0,7250.0,500],["2021-01-04",6766.67,7153.33,6766.67,7153.33,2900],["2021-01-05",7153.33,7153.33,7153.33,7153.33,0],["2021-01-06",6766.67,6766.67,6766.67,6766.67,2000],["2021-01-07",6670.0,6863.33,6573.33,6863.33,2600],["2021-01-08",6863.33,7056.67,6863.33,7056.67,16400],["2021-01-11",6960.0,6960.0,6960.0,6960.0,100],["2021-01-12",7056.67,7346.67,7056.67,7250.0,6000],["2021-01-13",7056.67,7153.33,6670.0,6766.67,7500],["2021-01-14",7153.33,7153.33,7153.33,7153.33,100],["2021-01-15",7056.67,7250.0,7056.67,7250.0,13600],["2021-01-18",7250.0,7926.67,7250.0,7733.33,29100],["2021-01-19",8506.67,8506.67,7443.33,7830.0,6100],["2021-01-20",7926.67,8603.33,7926.67,8506.67,900],["2021-01-21",9280.0,9280.0,8990.0,9086.67,300],["2021-01-22",8700.0,9956.67,8216.67,8216.67,12900],["2021-01-25",7443.33,8023.33,7443.33,8023.33,11900],["2021-01-26",8506.67,8506.67,8023.33,8506.67,14100],["2021-01-27",7733.33,7733.33,7733.33,7733.33,4400],["2021-01-28",7153.33,7153.33,7056.67,7056.67,11800],["2021-01-29",6573.33,7056.67,6476.67,7056.67,3200],["2021-02-01",7733.33,7733.33,7733.33,7733.33,100],["2021-02-02",7733.33,7733.33,7733.33,7733.33,0],["2021-02-03",8410.0,8410.0,7733.33,7733.33,200],["2021-02-04",8410.0,8410.0,7250.0,7250.0,3200],["2021-02-05",7153.33,7153.33,7153.33,7153.33,500],["2021-02-08",7733.33,7733.33,7250.0,7250.0,1100],["2021-02-09",7250.0,7250.0,7250.0,7250.0,0],["2021-02-17",7540.0,7540.0,7540.0,7540.0,500],["2021-02-18",7540.0,7540.0,7540.0,7540.0,0],["2021-02-19",7636.67,7733.33,7636.67,7733.33,700],["2021-02-22",7636.67,8216.67,7636.67,8216.67,1100],["2021-02-23",7443.33,7733.33,7443.33,7733.33,1400],["2021-02-24",7926.67,7926.67,7250.0,7250.0,200],["2021-02-25",7250.0,7830.0,7250.0,7733.33,500],["2021-02-26",7830.0,7830.0,7830.0,7830.0,200],["2021-03-01",7926.67,8506.67,7830.0,7830.0,1800],["2021-03-02",7733.33,8313.33,7733.33,7830.0,3100],["2021-03-03",7830.0,7926.67,7830.0,7926.67,200],["2021-03-04",7926.67,8216.67,7733.33,7733.33,1500],["2021-03-05",7733.33,7926.67,7733.33,7926.67,1700],["2021-03-08",7733.33,7830.0,7733.33,7830.0,2200],["2021-03-09",7926.67,7926.67,7540.0,7540.0,2300],["2021-03-10",7830.0,7830.0,7830.0,7830.0,300],["2021-03-11",7830.0,7830.0,7830.0,7830.0,100],["2021-03-12",7830.0,7830.0,7830.0,7830.0,100],["2021-03-15",7830.0,7830.0,7830.0,7830.0,100],["2021-03-16",7830.0,7926.67,7830.0,7926.67,400],["2021-03-17",7926.67,7926.67,7926.67,7926.67,0],["2021-03-18",7926.67,7926.67,7926.67,7926.67,0],["2021-03-19",7926.67,7926.67,7926.67,7926.67,0],["2021-03-22",7250.0,7540.0,7250.0,7540.0,1300],["2021-03-23",7636.67,7636.67,7636.67,7636.67,100],["2021-03-24",7830.0,7830.0,7830.0,7830.0,100],["2021-03-25",8603.33,8603.33,8120.0,8120.0,13500],["2021-03-26",8120.0,8120.0,8120.0,8120.0,0],["2021-03-29",8216.67,8216.67,7830.0,7830.0,300],["2021-03-30",7733.33,7733.33,7733.33,7733.33,3000],["2021-03-31",7540.0,7540.0,7540.0,7540.0,1900],["2021-04-01",7540.0,8216.67,7540.0,8216.67,14500],["2021-04-02",8216.67,8506.67,7733.33,8410.0,2800],["2021-04-05",8410.0,8410.0,8410.0,8410.0,0],["2021-04-06",7733.33,8313.33,7636.67,8313.33,8900],["2021-04-07",8313.33,8410.0,8313.33,8313.33,2900],["2021-04-08",8313.33,8313.33,8313.33,8313.33,0],["2021-04-09",8313.33,8313.33,8313.33,8313.33,0],["2021-04-12",8023.33,9086.67,7733.33,9086.67,93900],["2021-04-13",9860.0,9956.67,8216.67,9956.67,24300],["2021-04-14",10923.33,10923.33,10923.33,10923.33,19200],["2021-04-15",10826.67,10826.67,9860.0,9860.0,53000],["2021-04-16",8893.33,9473.33,8893.33,8893.33,28200],["2021-04-19",9666.67,9666.67,8700.0,9183.33,3900],["2021-04-20",8410.0,8506.67,8410.0,8506.67,9000],["2021-04-22",8313.33,8313.33,7830.0,7830.0,5400],["2021-04-23",7733.33,8216.67,7250.0,8216.67,25900],["2021-04-26",8216.67,8216.67,7830.0,7830.0,700],["2021-04-27",7153.33,7153.33,7153.33,7153.33,2900],["2021-04-28",7636.67,7636.67,7540.0,7540.0,1200],["2021-04-29",8120.0,8120.0,7250.0,7830.0,1100],["2021-05-04",7636.67,7830.0,7636.67,7733.33,1700],["2021-05-05",7636.67,7733.33,7153.33,7443.33,6700],["2021-05-06",7346.67,7443.33,7346.67,7346.67,600],["2021-05-07",7153.33,7636.67,6863.33,7636.67,10200],["2021-05-10",7443.33,7830.0,7346.67,7830.0,1200],["2021-05-11",7830.0,8216.67,7830.0,8023.33,1600],["2021-05-12",7733.33,8023.33,7733.33,8023.33,5100],["2021-05-13",8023.33,8023.33,7733.33,7733.33,500],["2021-05-14",7733.33,7830.0,7636.67,7830.0,2400],["2021-05-17",7636.67,7830.0,7250.0,7250.0,5000],["2021-05-18",7636.67,7830.0,7636.67,7733.33,12200],["2021-05-19",7733.33,7733.33,7540.0,7733.33,900],["2021-05-20",7733.33,7830.0,7733.33,7830.0,400],["2021-05-21",7540.0,7733.33,7443.33,7733.33,900],["2021-05-24",7443.33,7443.33,7443.33,7443.33,2000],["2021-05-25",7346.67,7733.33,7346.67,7733.33,900],["2021-05-26",7636.67,7733.33,7540.0,7636.67,7900],["2021-05-27",7540.0,7733.33,6960.0,7733.33,5600],["2021-05-28",6960.0,7733.33,6960.0,7733.33,200],["2021-05-31",7636.67,7733.33,7636.67,7733.33,200],["2021-06-01",7250.0,7636.67,7250.0,7636.67,1800],["2021-06-02",7250.0,7636.67,7250.0,7636.67,500],["2021-06-03",7540.0,7733.33,7540.0,7733.33,5000],["2021-06-04",7733.33,7733.33,7443.33,7733.33,1100],["2021-06-07",7733.33,7733.33,7733.33,7733.33,0],["2021-06-08",7540.0,7636.67,7540.0,7636.67,600],["2021-06-09",7733.33,7733.33,7733.33,7733.33,100],["2021-06-10",7733.33,7733.33,7733.33,7733.33,700],["2021-06-11",7346.67,7830.0,7346.67,7733.33,8200],["2021-06-14",7926.67,7926.67,7346.67,7733.33,6600],["2021-06-15",7733.33,7733.33,7733.33,7733.33,0],["2021-06-16",7443.33,7733.33,7346.67,7636.67,3200],["2021-06-17",7540.0,7636.67,7346.67,7346.67,5300],["2021-06-18",7540.0,7636.67,7346.67,7540.0,30100],["2021-06-21",7250.0,7636.67,7153.33,7153.33,25800],["2021-06-22",7153.33,7636.67,6766.67,7636.67,27400],["2021-06-23",7636.67,7636.67,7250.0,7443.33,500],["2021-06-24",7153.33,7153.33,7056.67,7153.33,5800],["2021-06-25",7250.0,7443.33,7153.33,7346.67,7100],["2021-06-28",7250.0,7443.33,7250.0,7443.33,1200],["2021-06-29",7346.67,7346.67,7250.0,7250.0,800],["2021-06-30",7250.0,7443.33,7250.0,7443.33,4900],["2021-07-01",7346.67,7443.33,7346.67,7443.33,3900],["2021-07-02",7346.67,7443.33,7346.67,7443.33,4500],["2021-07-05",7346.67,7443.33,7250.0,7443.33,2800],["2021-07-06",7443.33,7540.0,7443.33,7443.33,5000],["2021-07-07",7250.0,7250.0,7153.33,7153.33,2400],["2021-07-08",7153.33,7153.33,7153.33,7153.33,0],["2021-07-09",7153.33,7153.33,7153.33,7153.33,0],["2021-07-12",6960.0,6960.0,6476.67,6476.67,2000],["2021-07-13",6476.67,6476.67,6476.67,6476.67,10000],["2021-07-14",6090.0,6186.67,5993.33,5993.33,3000],["2021-07-15",6186.67,6283.33,6186.67,6283.33,200],["2021-07-16",6380.0,6573.33,6380.0,6573.33,700],["2021-07-19",6573.33,6573.33,6476.67,6476.67,400],["2021-07-20",6380.0,6380.0,6380.0,6380.0,100],["2021-07-21",6476.67,6476.67,6476.67,6476.67,100],["2021-07-22",6476.67,6476.67,6476.67,6476.67,0],["2021-07-23",6476.67,6476.67,6476.67,6476.67,0],["2021-07-26",6476.67,7056.67,6476.67,7056.67,700],["2021-07-27",7056.67,7056.67,7056.67,7056.67,0],["2021-07-28",7153.33,7540.0,7153.33,7540.0,1800],["2021-07-29",7346.67,7346.67,7250.0,7250.0,1400],["2021-07-30",7346.67,7346.67,7346.67,7346.67,100],["2021-08-02",7250.0,7346.67,7056.67,7056.67,3100],["2021-08-03",7250.0,7733.33,7056.67,7733.33,11000],["2021-08-04",7636.67,8216.67,7636.67,7830.0,7100],["2021-08-05",7830.0,8120.0,7346.67,7830.0,2300],["2021-08-06",7540.0,8216.67,7540.0,8120.0,3000],["2021-08-09",8023.33,8216.67,8023.33,8120.0,2000],["2021-08-10",8023.33,8506.67,8023.33,8506.67,1400],["2021-08-11",8216.67,9280.0,8120.0,8313.33,2800],["2021-08-12",8313.33,8893.33,8120.0,8893.33,5200],["2021-08-13",8796.67,8893.33,8796.67,8893.33,1200],["2021-08-16",8893.33,9376.67,8893.33,8893.33,3200],["2021-08-17",8990.0,8990.0,8990.0,8990.0,100],["2021-08-18",9183.33,9183.33,9086.67,9086.67,200],["2021-08-19",8893.33,8893.33,8216.67,8216.67,1600],["2021-08-20",8216.67,8216.67,8216.67,8216.67,0],["2021-08-23",7443.33,8990.0,7443.33,8216.67,2100],["2021-08-24",8216.67,8216.67,8216.67,8216.67,0],["2021-08-25",8313.33,8990.0,8313.33,8796.67,400],["2021-08-26",8796.67,8796.67,8796.67,8796.67,0],["2021-08-27",8796.67,8796.67,8796.67,8796.67,0],["2021-08-30",8410.0,8796.67,7926.67,8796.67,2463362],["2021-08-31",8796.67,9666.67,8023.33,9666.67,7000],["2021-09-01",9666.67,9666.67,8700.0,8700.0,28500],["2021-09-06",8603.33,9183.33,8603.33,8893.33,1500],["2021-09-07",8700.0,8700.0,8023.33,8023.33,1494562],["2021-09-08",7443.33,8313.33,7443.33,8313.33,1300],["2021-09-09",8313.33,8313.33,7830.0,7830.0,15100],["2021-09-10",8120.0,8120.0,7733.33,7926.67,77200],["2021-09-13",8216.67,8410.0,8023.33,8023.33,14400],["2021-09-14",8023.33,8023.33,7926.67,7926.67,12200],["2021-09-15",7926.67,8700.0,7926.67,8700.0,36200],["2021-09-16",8700.0,9376.67,8313.33,9376.67,13200],["2021-09-17",9473.33,9666.67,9376.67,9473.33,34000],["2021-09-20",9473.33,9473.33,8603.33,8603.33,35300],["2021-09-21",8603.33,9376.67,8603.33,8796.67,19700],["2021-09-22",8893.33,9473.33,8893.33,9473.33,56600],["2021-09-23",9666.67,9860.0,9473.33,9473.33,22900],["2021-09-24",9570.0,9570.0,8700.0,9473.33,1200],["2021-09-27",9086.67,9086.67,8796.67,8796.67,11100],["2021-09-28",8700.0,9086.67,7926.67,9086.67,31600],["2021-09-29",8796.67,8990.0,8506.67,8990.0,2000],["2021-09-30",8700.0,9183.33,8700.0,9183.33,8200],["2021-10-01",8700.0,8700.0,8313.33,8313.33,38200],["2021-10-04",8410.0,8700.0,8313.33,8700.0,9400],["2021-10-05",8700.0,8796.67,8700.0,8796.67,1400],["2021-10-06",8700.0,8700.0,8700.0,8700.0,1800],["2021-10-07",8700.0,8700.0,8700.0,8700.0,5200],["2021-10-08",8700.0,8700.0,8603.33,8700.0,4300],["2021-10-11",8800.0,9000.0,8800.0,8900.0,6600],["2021-10-12",8900.0,8900.0,8400.0,8400.0,4200],["2021-10-13",8500.0,8800.0,8500.0,8800.0,1600],["2021-10-14",8800.0,8900.0,8800.0,8900.0,2800],["2021-10-15",8900.0,8900.0,8900.0,8900.0,0],["2021-10-18",8800.0,8800.0,8800.0,8800.0,900],["2021-10-19",8500.0,8800.0,8400.0,8800.0,6100],["2021-10-20",8500.0,8800.0,8500.0,8800.0,400],["2021-10-21",8200.0,8900.0,8200.0,8800.0,4600],["2021-10-22",8700.0,8900.0,8700.0,8800.0,27100],["2021-10-25",8800.0,9600.0,8800.0,9300.0,15400],["2021-10-26",9200.0,9800.0,9000.0,9800.0,8700],["2021-10-27",9800.0,10200.0,9700.0,10100.0,28000],["2021-10-28",9300.0,9700.0,9300.0,9700.0,4300],["2021-10-29",9800.0,10000.0,9800.0,9900.0,14800],["2021-11-01",9900.0,10000.0,9200.0,9800.0,14000],["2021-11-02",9900.0,10300.0,9800.0,10200.0,27900],["2021-11-03",10500.0,11200.0,10500.0,11100.0,111800],["2021-11-04",11100.0,11100.0,10600.0,10600.0,4100],["2021-11-05",11000.0,11600.0,11000.0,11600.0,79800],["2021-11-08",11600.0,12700.0,11600.0,12700.0,52600],["2021-11-09",13900.0,13900.0,13900.0,13900.0,23700],["2021-11-10",15200.0,15200.0,14900.0,15200.0,107600],["2021-11-11",16700.0,16700.0,13700.0,15200.0,59600],["2021-11-12",14500.0,15000.0,13900.0,13900.0,47600],["2021-11-15",13900.0,15200.0,13900.0,15200.0,153000],["2021-11-16",16700.0,16700.0,14300.0,15200.0,77100],["2021-11-17",15200.0,16100.0,15000.0,16100.0,66400],["2021-11-18",16100.0,17600.0,16100.0,16800.0,55000],["2021-11-19",17300.0,17300.0,16500.0,17000.0,24100],["2021-11-22",17000.0,17000.0,15500.0,16100.0,26200],["2021-11-23",15000.0,15600.0,15000.0,15600.0,10100],["2021-11-24",15600.0,15600.0,15200.0,15200.0,16700],["2021-11-25",15200.0,15400.0,15000.0,15400.0,27400],["2021-11-26",15600.0,15800.0,14000.0,15800.0,73000],["2021-11-29",15100.0,15500.0,15100.0,15100.0,28900],["2021-11-30",15000.0,15400.0,14900.0,15100.0,24100],["2021-12-01",16000.0,16000.0,15200.0,15800.0,98500],["2021-12-02",15800.0,16000.0,15300.0,15500.0,60500],["2021-12-03",16000.0,17000.0,15200.0,15700.0,54900],["2021-12-06",15600.0,15600.0,14500.0,14500.0,21800],["2021-12-07",14700.0,15100.0,14000.0,14800.0,11800],["2021-12-08",14700.0,14700.0,14500.0,14700.0,3300],["2021-12-09",14700.0,15100.0,14700.0,15100.0,3200],["2021-12-10",15000.0,15000.0,14300.0,14600.0,12100],["2021-12-13",14700.0,15300.0,14700.0,15100.0,47500],["2021-12-14",15000.0,15000.0,14500.0,15000.0,11600],["2021-12-15",14900.0,14900.0,13700.0,14500.0,30400],["2021-12-16",14500.0,14600.0,14000.0,14600.0,38500],["2021-12-17",14600.0,14600.0,14000.0,14000.0,41900],["2021-12-20",14100.0,14100.0,13500.0,13600.0,17400],["2021-12-21",13900.0,13900.0,13500.0,13800.0,32800],["2021-12-22",14000.0,14000.0,13600.0,14000.0,10600],["2021-12-23",14000.0,14000.0,13400.0,13400.0,18800],["2021-12-24",13800.0,14000.0,13800.0,14000.0,12400],["2021-12-27",13600.0,13800.0,13400.0,13500.0,2487262],["2021-12-28",12900.0,13900.0,12900.0,13400.0,16600],["2021-12-29",13800.0,13800.0,13500.0,13600.0,6300],["2021-12-30",13900.0,13900.0,13600.0,13800.0,19800],["2021-12-31",13900.0,13900.0,12900.0,13500.0,46400],["2022-01-04",13800.0,13800.0,13500.0,13800.0,19900],["2022-01-05",14000.0,15100.0,13800.0,15100.0,113700],["2022-01-06",16600.0,16600.0,15500.0,16600.0,98300],["2022-01-07",17000.0,17000.0,16100.0,17000.0,100600],["2022-01-10",15600.0,16600.0,15500.0,15500.0,64900],["2022-01-11",15500.0,15500.0,14200.0,14800.0,47100],["2022-01-12",15900.0,15900.0,14200.0,14900.0,36900],["2022-01-13",15000.0,15000.0,14500.0,14600.0,21100],["2022-01-14",14500.0,14600.0,14000.0,14500.0,17100],["2022-01-17",14500.0,14600.0,14000.0,14000.0,15300],["2022-01-18",13100.0,14000.0,13100.0,14000.0,8000],["2022-01-19",14000.0,14000.0,13900.0,14000.0,19600],["2022-01-20",14000.0,15000.0,14000.0,14800.0,2100],["2022-01-21",14800.0,15000.0,14800.0,15000.0,39000],["2022-01-24",14000.0,14800.0,14000.0,14800.0,2800],["2022-01-25",14800.0,14800.0,14500.0,14800.0,4100],["2022-01-26",14600.0,14600.0,14000.0,14000.0,2000],["2022-01-27",14000.0,14000.0,14000.0,14000.0,1600],["2022-01-28",14400.0,14500.0,13000.0,14500.0,2200],["2022-02-07",14500.0,14700.0,14200.0,14500.0,12500],["2022-02-08",14500.0,14500.0,14500.0,14500.0,1300],["2022-02-09",14500.0,14500.0,14200.0,14300.0,22800],["2022-02-10",14300.0,14400.0,14000.0,14000.0,9000],["2022-02-11",14000.0,14900.0,14000.0,14900.0,15000],["2022-02-14",14900.0,14900.0,14500.0,14500.0,700],["2022-02-15",14500.0,14500.0,14500.0,14500.0,1400],["2022-02-16",14600.0,14900.0,14200.0,14300.0,39200],["2022-02-17",14200.0,15200.0,14000.0,15100.0,63700],["2022-02-18",15000.0,15000.0,14500.0,15000.0,7100],["2022-02-21",15000.0,15200.0,15000.0,15000.0,17600],["2022-02-22",14900.0,14900.0,14700.0,14700.0,13900],["2022-02-23",14600.0,14900.0,14300.0,14800.0,17400],["2022-02-24",14800.0,14800.0,13500.0,14700.0,7500],["2022-02-25",14700.0,14700.0,14300.0,14700.0,8200],["2022-02-28",14700.0,14700.0,14500.0,14700.0,2400],["2022-03-01",14600.0,14600.0,14200.0,14500.0,18800],["2022-03-02",14400.0,14500.0,14300.0,14500.0,5500],["2022-03-03",14600.0,14600.0,14400.0,14500.0,600],["2022-03-04",14700.0,14700.0,14300.0,14500.0,16200],["2022-03-07",14500.0,14500.0,14300.0,14400.0,5200],["2022-03-08",14500.0,14500.0,14100.0,14100.0,20500],["2022-03-09",14100.0,14500.0,13900.0,14200.0,46000],["2022-03-10",14500.0,15000.0,14500.0,15000.0,28100],["2022-03-11",15000.0,16500.0,14800.0,16500.0,154700],["2022-03-14",16600.0,17400.0,16400.0,16600.0,83600],["2022-03-15",16500.0,18000.0,16000.0,17200.0,45400],["2022-03-16",17200.0,17300.0,16300.0,16900.0,76000],["2022-03-17",16800.0,18500.0,16800.0,18500.0,291800],["2022-03-18",18800.0,19500.0,18600.0,19400.0,150000],["2022-03-21",19400.0,21300.0,19000.0,21300.0,166300],["2022-03-22",23200.0,23400.0,23200.0,23400.0,131400],["2022-03-23",25700.0,25700.0,21300.0,22500.0,236800],["2022-03-24",22600.0,22600.0,20300.0,21700.0,141300],["2022-03-25",21700.0,23800.0,20400.0,23800.0,89400],["2022-03-28",21600.0,23000.0,21500.0,21500.0,758400],["2022-03-29",20500.0,21500.0,19600.0,19700.0,111400],["2022-03-30",18700.0,19300.0,17800.0,17800.0,114600],["2022-03-31",17900.0,19000.0,17900.0,18900.0,33500],["2022-04-01",19500.0,19500.0,17800.0,18200.0,19200],["2022-04-04",18000.0,18700.0,17500.0,18000.0,64500],["2022-04-05",18000.0,18500.0,17700.0,18300.0,38600],["2022-04-06",18300.0,18300.0,16500.0,16500.0,70600],["2022-04-07",17000.0,17900.0,16600.0,16600.0,27900],["2022-04-08",16600.0,17300.0,16300.0,16600.0,16800],["2022-04-12",16300.0,17000.0,16000.0,16400.0,35100],["2022-04-13",16500.0,16600.0,15900.0,16600.0,15400],["2022-04-14",16600.0,16600.0,16000.0,16000.0,20500],["2022-04-15",17000.0,17000.0,16000.0,16000.0,35600],["2022-04-18",16700.0,16700.0,14800.0,14900.0,54100],["2022-04-19",15000.0,15000.0,14000.0,14000.0,28500],["2022-04-20",13500.0,14100.0,12900.0,14000.0,71400],["2022-04-21",13500.0,14000.0,13400.0,13900.0,36200],["2022-04-22",15000.0,15000.0,13600.0,13700.0,24300],["2022-04-25",14300.0,14300.0,13500.0,13600.0,28800],["2022-04-26",14200.0,14200.0,13500.0,14000.0,27700],["2022-04-27",14000.0,14300.0,13800.0,14300.0,15600],["2022-04-28",15000.0,15000.0,14400.0,14400.0,9600],["2022-04-29",15000.0,15000.0,14500.0,14800.0,13600],["2022-05-04",16000.0,16000.0,15900.0,15900.0,2500],["2022-05-05",15800.0,15800.0,14800.0,14900.0,14300],["2022-05-06",14200.0,14900.0,14100.0,14500.0,3800],["2022-05-09",14500.0,14500.0,13200.0,13300.0,13700],["2022-05-10",13300.0,13400.0,13300.0,13400.0,18100],["2022-05-11",14700.0,14700.0,14100.0,14200.0,7000],["2022-05-12",14500.0,14500.0,13600.0,14300.0,5800],["2022-05-13",14300.0,14300.0,13000.0,13000.0,21100],["2022-05-16",13500.0,13800.0,13000.0,13000.0,26000],["2022-05-17",13000.0,13900.0,12500.0,13900.0,13000],["2022-05-18",13900.0,14900.0,13900.0,14100.0,3900],["2022-05-19",14100.0,14200.0,14100.0,14200.0,4000],["2022-05-20",14200.0,14400.0,14200.0,14400.0,17600],["2022-05-23",15600.0,15600.0,13700.0,13900.0,7300],["2022-05-24",14000.0,14500.0,14000.0,14400.0,11300],["2022-05-25",15100.0,15800.0,15100.0,15800.0,20800],["2022-05-26",17300.0,17300.0,16500.0,17300.0,55200],["2022-05-27",17400.0,18000.0,17000.0,17300.0,47800],["2022-05-30",17300.0,17300.0,16800.0,17200.0,3361371],["2022-05-31",16900.0,17300.0,16800.0,17200.0,21600],["2022-06-01",16800.0,16800.0,16600.0,16600.0,16800],["2022-06-02",18100.0,18100.0,16600.0,16600.0,5400],["2022-06-03",16800.0,16800.0,16200.0,16600.0,22700],["2022-06-06",17900.0,17900.0,16100.0,16500.0,10800],["2022-06-07",16400.0,16400.0,15800.0,16200.0,16800],["2022-06-08",16200.0,16500.0,16100.0,16500.0,18200],["2022-06-09",17000.0,17000.0,16200.0,16700.0,19400],["2022-06-10",16300.0,16300.0,16000.0,16300.0,9500],["2022-06-13",16200.0,16800.0,15300.0,15300.0,6500],["2022-06-14",15400.0,16100.0,15000.0,15100.0,12500],["2022-06-15",13700.0,14200.0,13600.0,14200.0,17200],["2022-06-16",13800.0,14000.0,13200.0,13900.0,7600],["2022-06-17",13900.0,13900.0,13900.0,13900.0,800],["2022-06-20",12900.0,13000.0,12600.0,12600.0,10400],["2022-06-21",11600.0,11600.0,11400.0,11400.0,18300],["2022-06-22",12000.0,12500.0,12000.0,12500.0,127400],["2022-06-23",13400.0,13700.0,13400.0,13700.0,1500],["2022-06-24",14300.0,14600.0,14000.0,14600.0,16800],["2022-06-27",14500.0,15000.0,14500.0,14700.0,11100],["2022-06-28",14900.0,14900.0,14700.0,14900.0,10900],["2022-06-29",15200.0,15700.0,15200.0,15700.0,24500],["2022-06-30",15800.0,16800.0,15700.0,16800.0,27700],["2022-07-01",16000.0,17500.0,16000.0,17500.0,57600],["2022-07-04",17500.0,17500.0,15900.0,17500.0,1353526],["2022-07-05",17300.0,17300.0,16900.0,16900.0,14839349],["2022-07-06",16900.0,16900.0,16900.0,16900.0,0],["2022-07-07",16500.0,16500.0,15300.0,15300.0,1100],["2022-07-08",15300.0,15300.0,15300.0,15300.0,0],["2022-07-11",13900.0,15200.0,13900.0,15200.0,300],["2022-07-12",15200.0,15200.0,15200.0,15200.0,0],["2022-07-13",15200.0,15200.0,15200.0,15200.0,600],["2022-07-14",15200.0,15200.0,15200.0,15200.0,0],["2022-07-15",15000.0,15000.0,15000.0,15000.0,100],["2022-07-18",13500.0,15100.0,13500.0,15100.0,700],["2022-07-19",14000.0,14000.0,13600.0,14000.0,5100],["2022-07-20",13800.0,14000.0,13800.0,13800.0,4800],["2022-07-21",13800.0,13800.0,13800.0,13800.0,600],["2022-07-22",14500.0,14500.0,14500.0,14500.0,100],["2022-07-25",14500.0,14500.0,14500.0,14500.0,0],["2022-07-26",13100.0,14300.0,13100.0,14300.0,700],["2022-07-27",14300.0,14300.0,14300.0,14300.0,0],["2022-07-28",14200.0,14200.0,12900.0,14100.0,1700],["2022-07-29",14100.0,14100.0,14100.0,14100.0,0],["2022-08-01",13000.0,13000.0,13000.0,13000.0,3400],["2022-08-02",13000.0,14000.0,13000.0,13900.0,6000],["2022-08-03",13900.0,14800.0,13000.0,14500.0,1087800],["2022-08-04",14000.0,14000.0,14000.0,14000.0,1000],["2022-08-05",14000.0,14000.0,14000.0,14000.0,1500],["2022-08-08",13000.0,13400.0,12600.0,13000.0,30200],["2022-08-09",13900.0,13900.0,13100.0,13100.0,12900],["2022-08-10",13100.0,13900.0,13100.0,13500.0,1235692],["2022-08-11",13200.0,13300.0,13200.0,13200.0,1700],["2022-08-12",13200.0,13300.0,13200.0,13200.0,8200],["2022-08-15",13000.0,13200.0,13000.0,13200.0,7800],["2022-08-16",13300.0,13300.0,13300.0,13300.0,300],["2022-08-17",13300.0,13300.0,13100.0,13200.0,2700],["2022-08-18",13100.0,13100.0,13100.0,13100.0,2500],["2022-08-19",13200.0,13200.0,13200.0,13200.0,400],["2022-08-22",13200.0,13200.0,13200.0,13200.0,0],["2022-08-23",13200.0,13200.0,13200.0,13200.0,0],["2022-08-24",13200.0,13200.0,13200.0,13200.0,0],["2022-08-25",13200.0,13200.0,12600.0,13200.0,1500],["2022-08-26",13400.0,13400.0,13000.0,13000.0,2200],["2022-08-29",12800.0,12900.0,12800.0,12900.0,10200],["2022-08-30",12800.0,12900.0,12800.0,12900.0,1300],["2022-08-31",12900.0,12900.0,12900.0,12900.0,700],["2022-09-05",12900.0,12900.0,12900.0,12900.0,100],["2022-09-06",13000.0,13000.0,13000.0,13000.0,1000],["2022-09-07",12900.0,12900.0,12200.0,12500.0,10900],["2022-09-08",12600.0,12600.0,12500.0,12500.0,1300],["2022-09-09",12500.0,12500.0,12500.0,12500.0,0],["2022-09-12",12500.0,12500.0,12500.0,12500.0,1000],["2022-09-13",12500.0,13000.0,12500.0,13000.0,1000],["2022-09-14",12500.0,12500.0,12400.0,12400.0,4500],["2022-09-15",12400.0,12400.0,12400.0,12400.0,0],["2022-09-16",12400.0,12500.0,12400.0,12500.0,1200],["2022-09-19",12400.0,12400.0,12400.0,12400.0,2400],["2022-09-20",12400.0,12400.0,12400.0,12400.0,0],["2022-09-21",12400.0,12400.0,12400.0,12400.0,100],["2022-09-22",11300.0,12500.0,11300.0,12500.0,200],["2022-09-23",12500.0,12500.0,12500.0,12500.0,1500],["2022-09-26",11300.0,11500.0,11300.0,11500.0,200],["2022-09-27",12600.0,12600.0,12600.0,12600.0,4400],["2022-09-28",13000.0,13000.0,11400.0,12800.0,1400],["2022-09-29",12700.0,12700.0,12700.0,12700.0,100],["2022-09-30",12700.0,12700.0,12700.0,12700.0,0],["2022-10-03",12700.0,12700.0,12700.0,12700.0,0],["2022-10-04",12100.0,12200.0,11900.0,11900.0,1900],["2022-10-05",11000.0,11000.0,11000.0,11000.0,2900],["2022-10-06",11000.0,11000.0,11000.0,11000.0,0],["2022-10-07",11000.0,11000.0,11000.0,11000.0,0],["2022-10-10",11000.0,11000.0,11000.0,11000.0,0],["2022-10-11",11000.0,11000.0,11000.0,11000.0,0],["2022-10-12",11000.0,11000.0,10400.0,10900.0,500],["2022-10-13",10000.0,10000.0,10000.0,10000.0,1100],["2022-10-14",10000.0,10000.0,10000.0,10000.0,0],["2022-10-17",10000.0,10000.0,10000.0,10000.0,0],["2022-10-18",10000.0,10200.0,10000.0,10100.0,3600],["2022-10-19",10100.0,10100.0,10100.0,10100.0,0],["2022-10-20",10100.0,10100.0,10100.0,10100.0,0],["2022-10-21",9800.0,10000.0,9700.0,9900.0,2300],["2022-10-24",9900.0,10800.0,9900.0,10400.0,2500],["2022-10-25",11300.0,11300.0,10300.0,10300.0,2300],["2022-10-26",10300.0,10300.0,10300.0,10300.0,0],["2022-10-27",10300.0,10300.0,10300.0,10300.0,100],["2022-10-28",9300.0,9400.0,9300.0,9400.0,1300],["2022-10-31",10200.0,10200.0,10100.0,10100.0,400],["2022-11-01",10100.0,10100.0,10100.0,10100.0,0],["2022-11-02",10100.0,10100.0,10100.0,10100.0,0],["2022-11-03",10100.0,10100.0,10100.0,10100.0,0],["2022-11-04",9300.0,9300.0,9300.0,9300.0,900],["2022-11-07",8900.0,10000.0,8900.0,10000.0,1100],["2022-11-08",10000.0,10000.0,10000.0,10000.0,100],["2022-11-09",10000.0,10000.0,10000.0,10000.0,0],["2022-11-10",10000.0,10000.0,10000.0,10000.0,0],["2022-11-11",10000.0,10000.0,10000.0,10000.0,0],["2022-11-14",10000.0,10000.0,10000.0,10000.0,0],["2022-11-15",10000.0,10000.0,10000.0,10000.0,0],["2022-11-16",9000.0,9000.0,9000.0,9000.0,2000],["2022-11-17",9000.0,9000.0,9000.0,9000.0,100],["2022-11-18",9900.0,9900.0,9900.0,9900.0,163100],["2022-11-21",9800.0,9800.0,9800.0,9800.0,100],["2022-11-22",9200.0,9200.0,9200.0,9200.0,100],["2022-11-23",9100.0,9100.0,9000.0,9000.0,200],["2022-11-24",9000.0,9000.0,9000.0,9000.0,0],["2022-11-25",8200.0,9500.0,8200.0,9500.0,200],["2022-11-28",9500.0,9500.0,8700.0,8700.0,1100],["2022-11-29",8700.0,8700.0,8700.0,8700.0,0],["2022-11-30",8700.0,8700.0,8700.0,8700.0,100],["2022-12-01",9000.0,9000.0,9000.0,9000.0,100],["2022-12-02",9000.0,9000.0,9000.0,9000.0,0],["2022-12-05",8700.0,9100.0,8100.0,8200.0,8700],["2022-12-06",8200.0,8300.0,7400.0,8300.0,9400],["2022-12-07",8000.0,8500.0,8000.0,8500.0,3100],["2022-12-08",8300.0,8300.0,8300.0,8300.0,5000],["2022-12-09",7500.0,8200.0,7500.0,8000.0,5600],["2022-12-12",7300.0,7900.0,7200.0,7900.0,75600],["2022-12-13",8100.0,8100.0,8100.0,8100.0,1500],["2022-12-14",7900.0,8000.0,7900.0,8000.0,700],["2022-12-15",8200.0,8600.0,8000.0,8600.0,2700],["2022-12-16",8800.0,8800.0,8500.0,8500.0,2200],["2022-12-19",8500.0,8500.0,8500.0,8500.0,0],["2022-12-20",8500.0,8500.0,8500.0,8500.0,0],["2022-12-21",8500.0,8500.0,8500.0,8500.0,0],["2022-12-22",8600.0,8600.0,8600.0,8600.0,2200],["2022-12-23",8600.0,8600.0,8600.0,8600.0,0],["2022-12-26",8600.0,8600.0,8600.0,8600.0,0],["2022-12-27",9200.0,9200.0,8600.0,8600.0,200],["2022-12-28",8600.0,8600.0,8600.0,8600.0,0],["2022-12-29",8600.0,8600.0,8600.0,8600.0,0],["2022-12-30",8600.0,9200.0,8600.0,9200.0,1000],["2023-01-03",8300.0,9000.0,8300.0,8800.0,500],["2023-01-04",8500.0,8500.0,8500.0,8500.0,2046000],["2023-01-05",9200.0,9200.0,9200.0,9200.0,1600],["2023-01-06",9200.0,9200.0,9200.0,9200.0,0],["2023-01-09",8900.0,8900.0,8900.0,8900.0,200],["2023-01-10",8900.0,8900.0,8900.0,8900.0,0],["2023-01-11",9100.0,9100.0,9100.0,9100.0,300],["2023-01-12",9100.0,9100.0,9100.0,9100.0,100],["2023-01-13",9100.0,9100.0,9100.0,9100.0,100],["2023-01-16",8500.0,9000.0,8500.0,8900.0,1300],["2023-01-17",9500.0,9500.0,9100.0,9100.0,400],["2023-01-18",8900.0,8900.0,8900.0,8900.0,700],["2023-01-19",8900.0,8900.0,8900.0,8900.0,0],["2023-01-27",8800.0,9700.0,8800.0,9700.0,2100],["2023-01-30",10000.0,10600.0,9400.0,10600.0,1000],["2023-01-31",11600.0,11600.0,11600.0,11600.0,700],["2023-02-01",11600.0,11600.0,11600.0,11600.0,0],["2023-02-02",11500.0,11600.0,11500.0,11600.0,5000],["2023-02-03",10500.0,10500.0,10500.0,10500.0,100],["2023-02-06",10500.0,10600.0,10500.0,10600.0,1000],["2023-02-07",10600.0,10600.0,10600.0,10600.0,0],["2023-02-08",10600.0,10600.0,10400.0,10400.0,1000],["2023-02-09",10300.0,10300.0,9400.0,10300.0,3300],["2023-02-10",10300.0,10300.0,10300.0,10300.0,0],["2023-02-13",9400.0,10000.0,9400.0,9400.0,400],["2023-02-14",9800.0,9800.0,9800.0,9800.0,500],["2023-02-15",9800.0,9800.0,9800.0,9800.0,0],["2023-02-16",9800.0,9800.0,9800.0,9800.0,0],["2023-02-17",9800.0,9800.0,9800.0,9800.0,0],["2023-02-20",8900.0,8900.0,8900.0,8900.0,100],["2023-02-21",9700.0,9700.0,9700.0,9700.0,2800],["2023-02-22",9700.0,9700.0,9700.0,9700.0,0],["2023-02-23",9700.0,9700.0,9700.0,9700.0,0],["2023-02-24",10000.0,10000.0,10000.0,10000.0,6000],["2023-02-27",10500.0,10600.0,10500.0,10600.0,800],["2023-02-28",10600.0,10600.0,10600.0,10600.0,1000],["2023-03-01",10600.0,10600.0,10600.0,10600.0,0],["2023-03-02",10600.0,10600.0,10600.0,10600.0,0],["2023-03-03",10600.0,10600.0,10600.0,10600.0,0],["2023-03-06",10600.0,10600.0,10600.0,10600.0,0],["2023-03-07",10600.0,10600.0,10600.0,10600.0,0],["2023-03-08",10600.0,10600.0,10600.0,10600.0,0],["2023-03-09",10600.0,10600.0,10600.0,10600.0,0],["2023-03-10",10600.0,10600.0,10600.0,10600.0,0],["2023-03-13",9600.0,9600.0,9600.0,9600.0,100],["2023-03-14",8800.0,8800.0,8700.0,8700.0,900],["2023-03-15",9500.0,9500.0,9500.0,9500.0,300],["2023-03-16",9500.0,9500.0,9500.0,9500.0,0],["2023-03-17",9000.0,9000.0,9000.0,9000.0,2000],["2023-03-20",9000.0,9000.0,9000.0,9000.0,0],["2023-03-21",9000.0,9000.0,9000.0,9000.0,0],["2023-03-22",8900.0,9600.0,8900.0,9600.0,10400],["2023-03-23",9600.0,9600.0,9600.0,9600.0,0],["2023-03-24",9600.0,9600.0,9600.0,9600.0,0],["2023-03-27",9600.0,9600.0,9600.0,9600.0,0],["2023-03-28",9600.0,9600.0,9600.0,9600.0,0],["2023-03-29",9600.0,9600.0,9600.0,9600.0,0],["2023-03-30",8800.0,8800.0,8800.0,8800.0,100],["2023-03-31",8800.0,8800.0,8800.0,8800.0,0],["2023-04-03",8900.0,8900.0,8000.0,8000.0,1200],["2023-04-04",8100.0,8800.0,8100.0,8800.0,600],["2023-04-05",9500.0,9500.0,8000.0,8000.0,1500],["2023-04-06",8800.0,8800.0,8400.0,8800.0,4700],["2023-04-07",9500.0,9500.0,9500.0,9500.0,100],["2023-04-10",9500.0,9500.0,9500.0,9500.0,0],["2023-04-11",8700.0,9300.0,8600.0,9300.0,2500],["2023-04-12",9300.0,9300.0,9300.0,9300.0,0],["2023-04-13",9300.0,9300.0,9300.0,9300.0,0],["2023-04-14",9300.0,9300.0,9300.0,9300.0,0],["2023-04-17",8400.0,8400.0,8400.0,8400.0,100],["2023-04-18",9000.0,9000.0,9000.0,9000.0,100],["2023-04-19",9100.0,9200.0,9100.0,9100.0,2200],["2023-04-20",9100.0,9100.0,9100.0,9100.0,0],["2023-04-21",9100.0,9100.0,9100.0,9100.0,0],["2023-04-24",9100.0,9100.0,9100.0,9100.0,0],["2023-04-25",8200.0,9100.0,8200.0,9100.0,200],["2023-04-26",9100.0,9100.0,9100.0,9100.0,0],["2023-04-27",9100.0,9100.0,9100.0,9100.0,0],["2023-04-28",9100.0,9100.0,9100.0,9100.0,0],["2023-05-04",9100.0,9100.0,9100.0,9100.0,0],["2023-05-05",9100.0,9100.0,9100.0,9100.0,0],["2023-05-08",9100.0,9100.0,9100.0,9100.0,0],["2023-05-09",9100.0,9100.0,9100.0,9100.0,0],["2023-05-10",9000.0,9100.0,9000.0,9100.0,8600],["2023-05-11",8300.0,9100.0,8300.0,9100.0,700],["2023-05-12",9100.0,9100.0,9100.0,9100.0,0],["2023-05-15",9100.0,9100.0,8300.0,8300.0,2500],["2023-05-16",8900.0,8900.0,8900.0,8900.0,200],["2023-05-17",8800.0,8900.0,8300.0,8700.0,2300],["2023-05-18",8700.0,8700.0,8700.0,8700.0,0],["2023-05-19",8700.0,8700.0,8700.0,8700.0,0],["2023-05-22",8700.0,8700.0,8700.0,8700.0,0],["2023-05-23",8900.0,8900.0,8900.0,8900.0,5100],["2023-05-24",8900.0,8900.0,8900.0,8900.0,3500],["2023-05-25",8900.0,8900.0,8800.0,8800.0,5600],["2023-05-26",8800.0,8800.0,8800.0,8800.0,0],["2023-05-29",8800.0,8800.0,8200.0,8700.0,9800],["2023-05-30",8200.0,8200.0,8200.0,8200.0,500],["2023-05-31",8500.0,8500.0,8500.0,8500.0,4800],["2023-06-01",8500.0,8700.0,8500.0,8500.0,31400],["2023-06-02",8500.0,8500.0,8500.0,8500.0,0],["2023-06-05",8500.0,8500.0,8200.0,8500.0,24600],["2023-06-06",8500.0,8500.0,8500.0,8500.0,10000],["2023-06-07",8500.0,8500.0,8200.0,8300.0,7600],["2023-06-08",8200.0,8800.0,8200.0,8600.0,4500],["2023-06-09",8600.0,8600.0,8600.0,8600.0,1000],["2023-06-12",8600.0,8600.0,8100.0,8300.0,2054200],["2023-06-13",8700.0,8700.0,8700.0,8700.0,100],["2023-06-14",8800.0,8800.0,8700.0,8700.0,2300],["2023-06-15",8300.0,8300.0,8300.0,8300.0,100],["2023-06-16",8500.0,8500.0,8500.0,8500.0,300],["2023-06-19",8600.0,8600.0,8600.0,8600.0,1100],["2023-06-20",8500.0,8500.0,8200.0,8500.0,5300],["2023-06-21",8200.0,8500.0,8200.0,8500.0,6200],["2023-06-22",8500.0,8600.0,8300.0,8600.0,400],["2023-06-23",8600.0,8600.0,8500.0,8500.0,200],["2023-06-26",8500.0,9300.0,8500.0,8500.0,12400],["2023-06-27",8600.0,8600.0,8500.0,8500.0,3200],["2023-06-28",8500.0,8800.0,8500.0,8500.0,50300],["2023-06-29",8300.0,8300.0,8300.0,8300.0,2500],["2023-06-30",8500.0,8500.0,8500.0,8500.0,200],["2023-07-03",8500.0,8500.0,8500.0,8500.0,0],["2023-07-04",8500.0,8500.0,8500.0,8500.0,0],["2023-07-05",8500.0,8500.0,8500.0,8500.0,0],["2023-07-06",8500.0,8500.0,8500.0,8500.0,0],["2023-07-07",8500.0,8600.0,8500.0,8600.0,1100],["2023-07-10",8300.0,8300.0,8000.0,8300.0,2051500],["2023-07-11",8000.0,8100.0,8000.0,8100.0,600],["2023-07-12",8900.0,8900.0,8700.0,8900.0,12400],["2023-07-13",9700.0,9700.0,8500.0,9300.0,600],["2023-07-14",8400.0,8500.0,8400.0,8400.0,1800],["2023-07-17",8900.0,8900.0,8800.0,8800.0,4300],["2023-07-18",8800.0,8800.0,8300.0,8400.0,6700],["2023-07-19",8400.0,8500.0,8200.0,8500.0,3800],["2023-07-20",8200.0,8500.0,8200.0,8500.0,3200],["2023-07-21",8900.0,8900.0,8900.0,8900.0,100],["2023-07-24",8400.0,8600.0,8200.0,8400.0,3000],["2023-07-25",8300.0,8600.0,8300.0,8300.0,2200],["2023-07-26",8300.0,8300.0,8300.0,8300.0,0],["2023-07-27",8300.0,8300.0,8300.0,8300.0,0],["2023-07-28",8300.0,8300.0,8000.0,8300.0,6300],["2023-07-31",8400.0,8400.0,8400.0,8400.0,400],["2023-08-01",8400.0,8400.0,8100.0,8100.0,1100],["2023-08-02",8300.0,8600.0,8100.0,8600.0,9900],["2023-08-03",8600.0,8800.0,8500.0,8500.0,3800],["2023-08-04",8700.0,8800.0,8500.0,8800.0,4700],["2023-08-07",8800.0,9600.0,8800.0,9600.0,6600],["2023-08-08",9800.0,10500.0,9800.0,10500.0,9100],["2023-08-09",11500.0,11500.0,11500.0,11500.0,25500],["2023-08-10",10500.0,11900.0,10500.0,11300.0,12000],["2023-08-11",10500.0,11000.0,10200.0,11000.0,9800],["2023-08-14",11100.0,11100.0,10300.0,11100.0,4200],["2023-08-15",11100.0,11100.0,10000.0,10000.0,6500],["2023-08-16",10000.0,11000.0,10000.0,10500.0,10300],["2023-08-17",10500.0,10600.0,10500.0,10600.0,21000],["2023-08-18",10600.0,10600.0,9600.0,9600.0,4000],["2023-08-21",8700.0,10000.0,8700.0,10000.0,11600],["2023-08-22",10000.0,10000.0,9100.0,9900.0,7300],["2023-08-23",10400.0,10400.0,9100.0,10400.0,1800],["2023-08-24",9400.0,9800.0,9400.0,9700.0,3000],["2023-08-25",10600.0,10600.0,9900.0,10000.0,1900],["2023-08-28",9100.0,10200.0,9000.0,10200.0,11000],["2023-08-29",10200.0,11100.0,9500.0,9500.0,8300],["2023-08-30",9000.0,10000.0,9000.0,10000.0,800],["2023-08-31",10000.0,10000.0,10000.0,10000.0,3900],["2023-09-05",9900.0,10000.0,9900.0,10000.0,200],["2023-09-06",10800.0,10800.0,10800.0,10800.0,100],["2023-09-07",10500.0,10500.0,10500.0,10500.0,1100],["2023-09-08",9500.0,9500.0,9500.0,9500.0,7200],["2023-09-11",10000.0,10000.0,10000.0,10000.0,100],["2023-09-12",10000.0,10000.0,10000.0,10000.0,0],["2023-09-13",9100.0,10000.0,9100.0,10000.0,200],["2023-09-14",10000.0,10200.0,9500.0,10200.0,3200],["2023-09-15",9300.0,9800.0,9300.0,9800.0,1600],["2023-09-18",9800.0,9800.0,9800.0,9800.0,0],["2023-09-19",9000.0,10000.0,9000.0,10000.0,2700],["2023-09-20",9800.0,10400.0,9200.0,10400.0,1500],["2023-09-21",10400.0,10400.0,10400.0,10400.0,0],["2023-09-22",9400.0,9700.0,9400.0,9700.0,2700],["2023-09-25",9700.0,9700.0,9700.0,9700.0,0],["2023-09-26",8900.0,9000.0,8900.0,8900.0,2700],["2023-09-27",8900.0,9600.0,8900.0,9600.0,200],["2023-09-28",8900.0,9500.0,8900.0,9500.0,1200],["2023-09-29",9500.0,9500.0,9500.0,9500.0,0],["2023-10-02",9900.0,9900.0,9900.0,9900.0,100],["2023-10-03",9900.0,9900.0,9900.0,9900.0,0],["2023-10-04",9900.0,9900.0,9900.0,9900.0,0],["2023-10-05",9700.0,9700.0,9700.0,9700.0,2000],["2023-10-06",9700.0,9700.0,9700.0,9700.0,0],["2023-10-09",9700.0,9700.0,9700.0,9700.0,0],["2023-10-10",9700.0,9700.0,9700.0,9700.0,0],["2023-10-11",9700.0,9700.0,9700.0,9700.0,0],["2023-10-12",9700.0,9700.0,9700.0,9700.0,0],["2023-10-13",8900.0,9500.0,8800.0,9500.0,4400],["2023-10-16",9500.0,9500.0,9500.0,9500.0,0],["2023-10-17",9500.0,9500.0,9500.0,9500.0,0],["2023-10-18",8600.0,8900.0,8600.0,8900.0,600],["2023-10-19",8100.0,9200.0,8100.0,9200.0,1786008],["2023-10-20",9200.0,9200.0,9200.0,9200.0,264392],["2023-10-23",9200.0,9200.0,9200.0,9200.0,0],["2023-10-24",9200.0,9200.0,9200.0,9200.0,0],["2023-10-25",8500.0,8700.0,8500.0,8700.0,1100],["2023-10-26",8700.0,8700.0,8700.0,8700.0,0],["2023-10-27",7900.0,8700.0,7900.0,8700.0,3000],["2023-10-30",9100.0,9300.0,9100.0,9300.0,2000],["2023-10-31",9300.0,9300.0,9300.0,9300.0,0],["2023-11-01",9000.0,9000.0,9000.0,9000.0,259692],["2023-11-02",8900.0,8900.0,8900.0,8900.0,3000],["2023-11-03",8900.0,8900.0,8900.0,8900.0,500],["2023-11-06",8900.0,8900.0,8900.0,8900.0,0],["2023-11-07",8900.0,8900.0,8900.0,8900.0,0],["2023-11-08",8900.0,8900.0,8900.0,8900.0,0],["2023-11-09",8900.0,8900.0,8900.0,8900.0,100],["2023-11-10",8900.0,8900.0,8900.0,8900.0,400],["2023-11-13",8100.0,8100.0,8100.0,8100.0,300],["2023-11-14",8100.0,8100.0,8100.0,8100.0,0],["2023-11-15",8100.0,8300.0,8100.0,8300.0,900],["2023-11-16",8000.0,8300.0,7500.0,8300.0,5700],["2023-11-17",8300.0,8300.0,8300.0,8300.0,0],["2023-11-20",8200.0,8300.0,7600.0,8200.0,6700],["2023-11-21",8200.0,8200.0,8200.0,8200.0,0],["2023-11-22",8400.0,8400.0,8200.0,8300.0,700],["2023-11-23",8300.0,8300.0,8300.0,8300.0,0],["2023-11-24",8300.0,8300.0,8300.0,8300.0,0],["2023-11-27",8300.0,8300.0,8300.0,8300.0,0],["2023-11-28",8200.0,8200.0,8200.0,8200.0,4600],["2023-11-29",8900.0,8900.0,8900.0,8900.0,200],["2023-11-30",8900.0,8900.0,8900.0,8900.0,0],["2023-12-01",8900.0,8900.0,8900.0,8900.0,0],["2023-12-04",8900.0,8900.0,8900.0,8900.0,0],["2023-12-05",8900.0,8900.0,8900.0,8900.0,0],["2023-12-06",8500.0,8500.0,8100.0,8100.0,1600],["2023-12-07",8100.0,8100.0,8100.0,8100.0,0],["2023-12-08",8100.0,8100.0,8100.0,8100.0,0],["2023-12-11",8200.0,8200.0,8200.0,8200.0,5000],["2023-12-12",7700.0,7700.0,7400.0,7400.0,5000],["2023-12-13",8000.0,8100.0,8000.0,8100.0,84000],["2023-12-14",8100.0,8100.0,8100.0,8100.0,0],["2023-12-15",8100.0,8100.0,7300.0,7400.0,14300],["2023-12-18",7400.0,8100.0,7000.0,8100.0,1200],["2023-12-19",8100.0,8100.0,7600.0,8100.0,10200],["2023-12-20",7600.0,8900.0,7400.0,8900.0,9500],["2023-12-21",8100.0,8200.0,8100.0,8100.0,4600],["2023-12-22",8500.0,8800.0,7500.0,8800.0,5100],["2023-12-25",8100.0,8100.0,8100.0,8100.0,100],["2023-12-26",8100.0,8600.0,7500.0,8600.0,6200],["2023-12-27",8600.0,8600.0,8300.0,8300.0,3000],["2023-12-28",8000.0,8500.0,8000.0,8500.0,8100],["2023-12-29",8500.0,8500.0,8500.0,8500.0,1600],["2024-01-02",8800.0,9300.0,7900.0,9300.0,8200],["2024-01-03",8800.0,8800.0,8800.0,8800.0,2000],["2024-01-04",9400.0,9600.0,8000.0,8100.0,17100],["2024-01-05",8100.0,8100.0,8100.0,8100.0,0],["2024-01-08",8100.0,8900.0,7300.0,8900.0,20400],["2024-01-09",8900.0,8900.0,8900.0,8900.0,0],["2024-01-10",8200.0,9700.0,8100.0,9400.0,21200],["2024-01-11",9400.0,9400.0,8500.0,9400.0,7000],["2024-01-12",8600.0,9500.0,8500.0,9300.0,18400],["2024-01-15",9200.0,9200.0,8400.0,9200.0,900],["2024-01-16",8300.0,8300.0,8300.0,8300.0,5000],["2024-01-17",8300.0,9100.0,7900.0,8600.0,28400],["2024-01-18",9300.0,9300.0,8600.0,9100.0,7800],["2024-01-19",8300.0,9700.0,8300.0,9600.0,21200],["2024-01-22",8700.0,9600.0,8700.0,8700.0,1400],["2024-01-23",8700.0,9500.0,8300.0,9500.0,35400],["2024-01-24",9800.0,9800.0,9800.0,9800.0,300],["2024-01-25",9000.0,9000.0,9000.0,9000.0,500],["2024-01-26",9000.0,9000.0,9000.0,9000.0,100],["2024-01-29",9000.0,9000.0,8700.0,8700.0,7500],["2024-01-30",8700.0,8700.0,8700.0,8700.0,1000],["2024-01-31",8700.0,8700.0,8700.0,8700.0,0],["2024-02-01",8700.0,8700.0,8700.0,8700.0,0],["2024-02-02",8700.0,8700.0,8500.0,8600.0,4000],["2024-02-05",8900.0,8900.0,7800.0,8200.0,13400],["2024-02-06",8500.0,8500.0,8500.0,8500.0,3800],["2024-02-07",8500.0,8500.0,8500.0,8500.0,500],["2024-02-15",8500.0,8500.0,8500.0,8500.0,2600],["2024-02-16",8500.0,8500.0,8500.0,8500.0,0],["2024-02-19",8500.0,8500.0,8500.0,8500.0,1000],["2024-02-20",8500.0,8500.0,8500.0,8500.0,100],["2024-02-21",8300.0,8300.0,8200.0,8200.0,2800],["2024-02-22",8200.0,8200.0,8200.0,8200.0,0],["2024-02-23",8600.0,8600.0,8600.0,8600.0,2000],["2024-02-26",8600.0,8600.0,8600.0,8600.0,0],["2024-02-27",8600.0,8600.0,8600.0,8600.0,700],["2024-02-28",8600.0,8600.0,8600.0,8600.0,0],["2024-02-29",8500.0,8500.0,8200.0,8200.0,2100],["2024-03-01",8200.0,8200.0,8200.0,8200.0,300],["2024-03-04",8200.0,8200.0,8200.0,8200.0,0],["2024-03-05",8200.0,8200.0,8200.0,8200.0,8800],["2024-03-06",8200.0,8200.0,8200.0,8200.0,0],["2024-03-07",8200.0,8200.0,8200.0,8200.0,0],["2024-03-08",8200.0,8200.0,8200.0,8200.0,1000],["2024-03-11",8200.0,8200.0,8200.0,8200.0,0],["2024-03-12",8200.0,8200.0,8200.0,8200.0,0],["2024-03-13",8200.0,8400.0,8100.0,8400.0,2000],["2024-03-14",8300.0,8300.0,8100.0,8100.0,6600],["2024-03-15",8100.0,8100.0,8100.0,8100.0,0],["2024-03-18",8100.0,8100.0,8100.0,8100.0,1100],["2024-03-19",8100.0,8100.0,8100.0,8100.0,1100],["2024-03-20",8100.0,8100.0,8100.0,8100.0,0],["2024-03-21",8100.0,8100.0,8100.0,8100.0,3200],["2024-03-22",8100.0,8100.0,8100.0,8100.0,0],["2024-03-25",8100.0,8100.0,8000.0,8000.0,3400],["2024-03-26",8000.0,8000.0,8000.0,8000.0,200],["2024-03-27",8100.0,8100.0,8100.0,8100.0,1000],["2024-03-28",8100.0,8100.0,8100.0,8100.0,500],["2024-03-29",8100.0,8100.0,8100.0,8100.0,0],["2024-04-01",8300.0,8300.0,8300.0,8300.0,800],["2024-04-02",8000.0,8000.0,7900.0,7900.0,1400],["2024-04-03",7900.0,7900.0,7800.0,7900.0,2300],["2024-04-04",7900.0,7900.0,7900.0,7900.0,500],["2024-04-05",7900.0,7900.0,7900.0,7900.0,300],["2024-04-08",7900.0,7900.0,7900.0,7900.0,0],["2024-04-09",7800.0,8300.0,7800.0,8300.0,700],["2024-04-10",8300.0,8300.0,8300.0,8300.0,0],["2024-04-11",8100.0,8200.0,8100.0,8200.0,3000],["2024-04-12",8200.0,8200.0,8200.0,8200.0,0],["2024-04-15",7700.0,7700.0,7700.0,7700.0,1700],["2024-04-16",7700.0,7700.0,7700.0,7700.0,1000],["2024-04-17",7700.0,7700.0,7700.0,7700.0,500],["2024-04-19",7700.0,7700.0,7700.0,7700.0,300],["2024-04-22",7700.0,7700.0,7700.0,7700.0,0],["2024-04-23",7200.0,7700.0,7200.0,7700.0,600],["2024-04-24",7700.0,7700.0,7700.0,7700.0,500],["2024-04-25",7700.0,7700.0,7700.0,7700.0,0],["2024-04-26",7700.0,7700.0,7700.0,7700.0,0],["2024-05-02",7700.0,7700.0,7700.0,7700.0,2500],["2024-05-03",7800.0,7800.0,7800.0,7800.0,100],["2024-05-06",7900.0,7900.0,7900.0,7900.0,800],["2024-05-07",7900.0,7900.0,7900.0,7900.0,0],["2024-05-08",7900.0,7900.0,7900.0,7900.0,0],["2024-05-09",7900.0,7900.0,7900.0,7900.0,0],["2024-05-10",7900.0,7900.0,7900.0,7900.0,0],["2024-05-13",7500.0,8300.0,7500.0,8300.0,200],["2024-05-14",8300.0,8300.0,8300.0,8300.0,0],["2024-05-15",8300.0,8300.0,8300.0,8300.0,0],["2024-05-16",7600.0,8200.0,7600.0,8200.0,1200],["2024-05-17",8200.0,8200.0,8200.0,8200.0,1000],["2024-05-20",8200.0,8200.0,8200.0,8200.0,0],["2024-05-21",8100.0,8100.0,8100.0,8100.0,600],["2024-05-22",8200.0,8200.0,8100.0,8100.0,1200],["2024-05-23",7600.0,7600.0,7600.0,7600.0,100],["2024-05-24",7600.0,7900.0,7500.0,7900.0,3200],["2024-05-27",7900.0,7900.0,7900.0,7900.0,0],["2024-05-28",7900.0,7900.0,7900.0,7900.0,500],["2024-05-29",7900.0,7900.0,7900.0,7900.0,0],["2024-05-30",7900.0,7900.0,7900.0,7900.0,0],["2024-05-31",7800.0,7800.0,7800.0,7800.0,200],["2024-06-03",7500.0,8000.0,7500.0,8000.0,500],["2024-06-04",8000.0,8000.0,8000.0,8000.0,0],["2024-06-05",7800.0,7900.0,7800.0,7900.0,1100],["2024-06-06",7900.0,7900.0,7900.0,7900.0,0],["2024-06-07",8000.0,8000.0,8000.0,8000.0,200],["2024-06-10",8100.0,8100.0,7900.0,7900.0,900],["2024-06-11",8100.0,8100.0,8100.0,8100.0,100],["2024-06-12",8100.0,8100.0,8100.0,8100.0,0],["2024-06-13",8100.0,8100.0,8100.0,8100.0,0],["2024-06-14",7900.0,8000.0,7900.0,8000.0,2800],["2024-06-17",8000.0,8000.0,8000.0,8000.0,100],["2024-06-18",8000.0,8000.0,8000.0,8000.0,800],["2024-06-19",8000.0,8000.0,8000.0,8000.0,0],["2024-06-20",8000.0,8000.0,8000.0,8000.0,0],["2024-06-21",8000.0,8000.0,8000.0,8000.0,6400],["2024-06-24",8100.0,8800.0,8100.0,8400.0,25900],["2024-06-25",8400.0,8400.0,8400.0,8400.0,100],["2024-06-26",9200.0,9200.0,8600.0,8900.0,11600],["2024-06-27",8900.0,8900.0,8900.0,8900.0,10000],["2024-06-28",8900.0,8900.0,8900.0,8900.0,0],["2024-07-01",8900.0,8900.0,8900.0,8900.0,0],["2024-07-02",8900.0,8900.0,8900.0,8900.0,0],["2024-07-03",8900.0,8900.0,8900.0,8900.0,0],["2024-07-04",8100.0,8100.0,8100.0,8100.0,16300],["2024-07-05",7800.0,8100.0,7700.0,8100.0,17700],["2024-07-08",8000.0,8900.0,8000.0,8900.0,218600],["2024-07-09",9200.0,9200.0,8200.0,8900.0,400],["2024-07-10",9700.0,9700.0,8200.0,8900.0,1200],["2024-07-11",9000.0,9000.0,8100.0,8900.0,4100],["2024-07-12",8900.0,8900.0,8900.0,8900.0,0],["2024-07-15",8200.0,8700.0,8200.0,8700.0,300],["2024-07-16",8700.0,8700.0,8700.0,8700.0,0],["2024-07-17",8700.0,8700.0,8700.0,8700.0,0],["2024-07-18",8000.0,8000.0,8000.0,8000.0,1500],["2024-07-19",8000.0,8000.0,8000.0,8000.0,0],["2024-07-22",7700.0,7900.0,7700.0,7900.0,2300],["2024-07-23",7600.0,7800.0,7600.0,7700.0,1600],["2024-07-24",7700.0,7700.0,7700.0,7700.0,0],["2024-07-25",7700.0,7700.0,7700.0,7700.0,0],["2024-07-26",7700.0,7700.0,7700.0,7700.0,400],["2024-07-29",8400.0,8400.0,7800.0,7900.0,1500],["2024-07-30",8100.0,8100.0,7700.0,7700.0,5100],["2024-07-31",7700.0,7700.0,7700.0,7700.0,0],["2024-08-01",7700.0,7700.0,7700.0,7700.0,0],["2024-08-02",7700.0,7700.0,7700.0,7700.0,0],["2024-08-05",7500.0,7800.0,7500.0,7600.0,3700],["2024-08-06",7600.0,7600.0,7600.0,7600.0,900],["2024-08-07",7600.0,7600.0,7600.0,7600.0,0],["2024-08-08",7600.0,7600.0,7600.0,7600.0,0],["2024-08-09",7600.0,7600.0,7600.0,7600.0,0],["2024-08-12",7600.0,7600.0,7600.0,7600.0,2800],["2024-08-13",7400.0,7700.0,7200.0,7700.0,300],["2024-08-14",7700.0,7700.0,7700.0,7700.0,0],["2024-08-15",7700.0,7700.0,7700.0,7700.0,0],["2024-08-16",7800.0,7800.0,7800.0,7800.0,100],["2024-08-19",7800.0,7800.0,7800.0,7800.0,500],["2024-08-20",7800.0,7800.0,7800.0,7800.0,0],["2024-08-21",7500.0,7900.0,7500.0,7900.0,1100],["2024-08-22",7900.0,7900.0,7900.0,7900.0,0],["2024-08-23",7900.0,7900.0,7900.0,7900.0,100],["2024-08-26",7900.0,7900.0,7500.0,7500.0,1000],["2024-08-27",7500.0,7500.0,7500.0,7500.0,0],["2024-08-28",7600.0,7600.0,7000.0,7000.0,7100],["2024-08-29",7500.0,7700.0,7500.0,7700.0,300],["2024-08-30",7500.0,7500.0,7500.0,7500.0,100],["2024-09-04",7500.0,7500.0,7500.0,7500.0,0],["2024-09-05",7500.0,7500.0,7500.0,7500.0,0],["2024-09-06",7200.0,8200.0,7200.0,8200.0,1100],["2024-09-09",8200.0,8200.0,8200.0,8200.0,0],["2024-09-10",8200.0,8200.0,8200.0,8200.0,0],["2024-09-11",8100.0,8100.0,8100.0,8100.0,300],["2024-09-12",8100.0,8100.0,8100.0,8100.0,0],["2024-09-13",7400.0,7500.0,7400.0,7500.0,1300],["2024-09-16",7500.0,7500.0,7500.0,7500.0,500],["2024-09-17",7500.0,7500.0,7500.0,7500.0,0],["2024-09-18",7500.0,7600.0,7500.0,7500.0,1200],["2024-09-19",7500.0,7500.0,7500.0,7500.0,700],["2024-09-20",7900.0,7900.0,7900.0,7900.0,100],["2024-09-23",7900.0,7900.0,7900.0,7900.0,0],["2024-09-24",7900.0,7900.0,7900.0,7900.0,0],["2024-09-25",7900.0,7900.0,7900.0,7900.0,0],["2024-09-26",7300.0,7900.0,7200.0,7800.0,1700],["2024-09-27",7500.0,7500.0,7500.0,7500.0,3000],["2024-09-30",8000.0,8000.0,8000.0,8000.0,100],["2024-10-01",8000.0,8000.0,8000.0,8000.0,0],["2024-10-02",8200.0,8200.0,7500.0,7500.0,800],["2024-10-03",7500.0,7500.0,7500.0,7500.0,0],["2024-10-04",7500.0,7500.0,7500.0,7500.0,0],["2024-10-07",7500.0,7500.0,7500.0,7500.0,0],["2024-10-08",7500.0,7500.0,7500.0,7500.0,0],["2024-10-09",7500.0,7500.0,7500.0,7500.0,1870000],["2024-10-10",7500.0,7500.0,7500.0,7500.0,38000],["2024-10-11",7500.0,7500.0,7500.0,7500.0,1447000],["2024-10-14",7500.0,7500.0,7500.0,7500.0,0],["2024-10-15",7500.0,7500.0,7500.0,7500.0,1300000],["2024-10-16",7500.0,7500.0,7500.0,7500.0,0],["2024-10-17",8200.0,8200.0,8200.0,8200.0,100],["2024-10-18",8200.0,8200.0,8200.0,8200.0,59392],["2024-10-21",8200.0,8200.0,8200.0,8200.0,0],["2024-10-22",8200.0,8200.0,8200.0,8200.0,0],["2024-10-23",8200.0,8200.0,8200.0,8200.0,0],["2024-10-24",7400.0,7400.0,7400.0,7400.0,100],["2024-10-25",7400.0,7400.0,7400.0,7400.0,1000],["2024-10-28",7400.0,7400.0,7400.0,7400.0,0],["2024-10-29",8000.0,8000.0,8000.0,8000.0,100],["2024-10-30",8000.0,8000.0,8000.0,8000.0,0],["2024-10-31",8000.0,8000.0,8000.0,8000.0,100],["2024-11-01",8000.0,8000.0,8000.0,8000.0,0],["2024-11-04",8000.0,8000.0,8000.0,8000.0,0],["2024-11-05",8000.0,8000.0,8000.0,8000.0,0],["2024-11-06",8000.0,8000.0,8000.0,8000.0,0],["2024-11-07",8000.0,8000.0,8000.0,8000.0,0],["2024-11-08",7200.0,7200.0,7200.0,7200.0,200],["2024-11-11",7200.0,7900.0,6500.0,7700.0,10500],["2024-11-12",7700.0,7700.0,7700.0,7700.0,0],["2024-11-13",7700.0,7700.0,7700.0,7700.0,0],["2024-11-14",7700.0,7700.0,7700.0,7700.0,0],["2024-11-15",7000.0,7000.0,7000.0,7000.0,8000],["2024-11-18",7000.0,7000.0,7000.0,7000.0,0],["2024-11-19",7600.0,7600.0,7600.0,7600.0,100],["2024-11-20",7500.0,7700.0,7500.0,7700.0,4800],["2024-11-21",7700.0,7700.0,7700.0,7700.0,2200],["2024-11-22",7700.0,7700.0,7700.0,7700.0,0],["2024-11-25",7700.0,7900.0,7700.0,7800.0,2500],["2024-11-26",7800.0,7800.0,7800.0,7800.0,300],["2024-11-27",7800.0,7800.0,7800.0,7800.0,0],["2024-11-28",7800.0,7800.0,7800.0,7800.0,0],["2024-11-29",7800.0,7800.0,7800.0,7800.0,300],["2024-12-02",7800.0,7800.0,7800.0,7800.0,0],["2024-12-03",7800.0,7800.0,7800.0,7800.0,0],["2024-12-04",7800.0,7900.0,7800.0,7900.0,6800],["2024-12-05",8400.0,8600.0,8000.0,8600.0,9500],["2024-12-06",9400.0,9400.0,9400.0,9400.0,5400],["2024-12-09",10300.0,10300.0,10300.0,10300.0,6000],["2024-12-10",11300.0,11300.0,11300.0,11300.0,5700],["2024-12-11",12400.0,12400.0,12400.0,12400.0,4100],["2024-12-12",13600.0,13600.0,13600.0,13600.0,6000],["2024-12-13",14900.0,14900.0,14800.0,14900.0,254200],["2024-12-16",15800.0,16300.0,13600.0,14900.0,53600],["2024-12-17",14900.0,14900.0,13500.0,13500.0,39000],["2024-12-18",12200.0,12200.0,12200.0,12200.0,12000],["2024-12-19",11000.0,12900.0,11000.0,12100.0,117200],["2024-12-20",12400.0,13300.0,12000.0,13300.0,52300],["2024-12-23",14500.0,14500.0,12000.0,12500.0,58100],["2024-12-24",13300.0,13700.0,12700.0,13000.0,52600],["2024-12-25",13000.0,13200.0,11700.0,12200.0,39700],["2024-12-26",12700.0,12700.0,11700.0,12500.0,16900],["2024-12-27",13200.0,13700.0,12000.0,12000.0,35400],["2024-12-30",12000.0,12700.0,11100.0,12100.0,12800],["2024-12-31",12300.0,12300.0,11300.0,11700.0,6400],["2025-01-02",11200.0,12000.0,10800.0,11600.0,12400],["2025-01-03",11000.0,11500.0,10700.0,10700.0,14000],["2025-01-06",10700.0,10700.0,9700.0,9800.0,34500],["2025-01-07",9700.0,9800.0,9000.0,9700.0,21500],["2025-01-08",9700.0,10000.0,9500.0,9800.0,4300],["2025-01-09",9900.0,10000.0,9000.0,9500.0,4300],["2025-01-10",9500.0,9900.0,8700.0,9500.0,19700],["2025-01-13",9500.0,9500.0,9000.0,9300.0,7500],["2025-01-14",9000.0,9100.0,8700.0,8900.0,13200],["2025-01-15",9200.0,9300.0,8500.0,9000.0,6900],["2025-01-16",9300.0,9300.0,8600.0,8900.0,5300],["2025-01-17",9000.0,9600.0,9000.0,9600.0,7500],["2025-01-20",9500.0,9600.0,9300.0,9600.0,3000],["2025-01-21",9000.0,9200.0,8900.0,9200.0,9000],["2025-01-22",9000.0,9300.0,8900.0,9000.0,11900],["2025-01-23",8800.0,9200.0,8800.0,9100.0,5800],["2025-01-24",9400.0,9400.0,8500.0,9100.0,1100],["2025-02-03",8500.0,8900.0,8400.0,8700.0,2800],["2025-02-04",8800.0,8800.0,8400.0,8700.0,3400],["2025-02-05",8400.0,8900.0,8400.0,8900.0,6100],["2025-02-06",8900.0,8900.0,8400.0,8900.0,22100],["2025-02-07",8900.0,8900.0,8400.0,8900.0,14100],["2025-02-10",8900.0,8900.0,8500.0,8500.0,11800],["2025-02-11",8300.0,8600.0,8300.0,8600.0,5400],["2025-02-12",8600.0,8600.0,8500.0,8600.0,13400],["2025-02-13",8700.0,9300.0,8600.0,8600.0,1900],["2025-02-14",8600.0,9000.0,8600.0,9000.0,7500],["2025-02-17",9100.0,9500.0,8700.0,8800.0,7400],["2025-02-18",9000.0,9200.0,8700.0,8800.0,17100],["2025-02-19",8800.0,9000.0,8800.0,9000.0,265492],["2025-02-20",9000.0,9100.0,9000.0,9000.0,3300],["2025-02-21",9100.0,9100.0,9000.0,9000.0,2400],["2025-02-24",8800.0,9200.0,8800.0,9200.0,6100],["2025-02-25",9000.0,9000.0,8900.0,8900.0,1700],["2025-02-26",9100.0,9100.0,8900.0,9000.0,900],["2025-02-27",9000.0,9200.0,8900.0,9200.0,4100],["2025-02-28",9000.0,9400.0,9000.0,9400.0,4000],["2025-03-03",9600.0,9600.0,9400.0,9500.0,10800],["2025-03-04",9000.0,9400.0,9000.0,9400.0,1400],["2025-03-05",9200.0,9300.0,9100.0,9200.0,4400],["2025-03-06",9300.0,9400.0,9100.0,9300.0,4800],["2025-03-07",9400.0,9400.0,9400.0,9400.0,100],["2025-03-10",9500.0,9500.0,9400.0,9400.0,300],["2025-03-11",9000.0,9400.0,8800.0,9400.0,6800],["2025-03-12",9000.0,9300.0,9000.0,9300.0,300],["2025-03-13",9000.0,9300.0,9000.0,9300.0,8100],["2025-03-14",9000.0,9200.0,9000.0,9200.0,1100],["2025-03-17",9000.0,9100.0,8400.0,8600.0,7300],["2025-03-18",9000.0,9000.0,8900.0,8900.0,3300],["2025-03-19",9100.0,9100.0,8900.0,8900.0,2400],["2025-03-20",8800.0,8900.0,8800.0,8900.0,500],["2025-03-21",8900.0,8900.0,8900.0,8900.0,1700],["2025-03-24",8800.0,8800.0,8600.0,8600.0,2100],["2025-03-25",8800.0,8800.0,8300.0,8400.0,4000],["2025-03-26",8300.0,8500.0,8200.0,8400.0,7900],["2025-03-27",8000.0,8400.0,8000.0,8300.0,2300],["2025-03-28",8300.0,8500.0,7600.0,8100.0,18300],["2025-03-31",8300.0,8400.0,7500.0,8100.0,3400],["2025-04-01",8200.0,8300.0,7700.0,8300.0,3300],["2025-04-02",7700.0,8400.0,7700.0,8300.0,4300],["2025-04-03",7900.0,8200.0,7500.0,8000.0,3500],["2025-04-04",8000.0,8000.0,7300.0,7700.0,5500],["2025-04-08",7500.0,7500.0,7000.0,7100.0,9200],["2025-04-09",7000.0,7400.0,7000.0,7400.0,4700],["2025-04-10",8100.0,8100.0,8100.0,8100.0,3300],["2025-04-11",8000.0,8000.0,7700.0,7800.0,1700],["2025-04-14",8400.0,8400.0,7900.0,7900.0,800],["2025-04-15",7900.0,7900.0,7900.0,7900.0,0],["2025-04-16",7900.0,7900.0,7900.0,7900.0,0],["2025-04-17",8300.0,8300.0,8300.0,8300.0,500],["2025-04-18",7500.0,8100.0,7500.0,8100.0,4600],["2025-04-21",8100.0,8100.0,8100.0,8100.0,0],["2025-04-22",7500.0,7500.0,7300.0,7300.0,500],["2025-04-23",7200.0,7600.0,7200.0,7600.0,2600],["2025-04-24",7900.0,7900.0,7900.0,7900.0,100],["2025-04-25",7900.0,7900.0,7900.0,7900.0,0],["2025-04-28",7900.0,7900.0,7900.0,7900.0,0],["2025-04-29",7900.0,7900.0,7900.0,7900.0,0],["2025-05-05",7900.0,7900.0,7900.0,7900.0,0],["2025-05-06",7500.0,7800.0,7500.0,7800.0,2200],["2025-05-07",7800.0,7800.0,7800.0,7800.0,100],["2025-05-08",7800.0,7800.0,7800.0,7800.0,0],["2025-05-09",7300.0,7300.0,7100.0,7100.0,7800],["2025-05-12",7600.0,7600.0,7600.0,7600.0,100],["2025-05-13",7700.0,7700.0,7700.0,7700.0,100],["2025-05-14",7800.0,7800.0,7800.0,7800.0,100],["2025-05-15",7800.0,7800.0,7800.0,7800.0,200],["2025-05-16",7800.0,7800.0,7800.0,7800.0,300],["2025-05-19",7800.0,7800.0,7800.0,7800.0,100],["2025-05-20",7500.0,7800.0,7300.0,7800.0,2800],["2025-05-21",7800.0,7800.0,7800.0,7800.0,0],["2025-05-22",7600.0,7600.0,7500.0,7600.0,2500],["2025-05-23",7600.0,7600.0,7600.0,7600.0,900],["2025-05-26",7600.0,7600.0,7600.0,7600.0,0],["2025-05-27",7700.0,7700.0,7600.0,7700.0,5200],["2025-05-28",7800.0,7800.0,7800.0,7800.0,1700],["2025-05-29",7800.0,7800.0,7800.0,7800.0,1000],["2025-05-30",7500.0,7600.0,7300.0,7600.0,2100],["2025-06-02",7600.0,7600.0,7600.0,7600.0,0],["2025-06-03",7700.0,7700.0,7700.0,7700.0,100],["2025-06-04",7500.0,7700.0,7500.0,7700.0,2000],["2025-06-05",7700.0,7700.0,7700.0,7700.0,2000],["2025-06-06",7700.0,7700.0,7700.0,7700.0,0],["2025-06-09",7400.0,7400.0,7400.0,7400.0,2000],["2025-06-10",7400.0,7400.0,7400.0,7400.0,0],["2025-06-11",7300.0,7400.0,7300.0,7400.0,1100],["2025-06-12",7400.0,7400.0,7400.0,7400.0,0],["2025-06-13",7400.0,7400.0,7400.0,7400.0,0],["2025-06-16",7800.0,7800.0,7800.0,7800.0,600],["2025-06-17",7500.0,7500.0,7400.0,7400.0,1700],["2025-06-18",7400.0,7400.0,7400.0,7400.0,0],["2025-06-19",7400.0,7500.0,7400.0,7500.0,3200],["2025-06-20",7500.0,7500.0,7500.0,7500.0,0],["2025-06-23",7500.0,7500.0,7500.0,7500.0,0],["2025-06-24",7500.0,7500.0,7500.0,7500.0,200],["2025-06-25",7600.0,7600.0,7600.0,7600.0,1000],["2025-06-26",7600.0,7600.0,7600.0,7600.0,0],["2025-06-27",7600.0,7600.0,7600.0,7600.0,0],["2025-06-30",7600.0,7600.0,7600.0,7600.0,0],["2025-07-01",7600.0,7600.0,7600.0,7600.0,0],["2025-07-02",7600.0,7600.0,7600.0,7600.0,100],["2025-07-03",7600.0,7600.0,7600.0,7600.0,0],["2025-07-04",8200.0,8200.0,8200.0,8200.0,200],["2025-07-07",8200.0,8200.0,8200.0,8200.0,0],["2025-07-08",8300.0,8600.0,8100.0,8600.0,2700],["2025-07-09",8600.0,8600.0,8600.0,8600.0,0],["2025-07-10",9100.0,9100.0,9100.0,9100.0,100],["2025-07-11",9600.0,9600.0,9600.0,9600.0,100],["2025-07-14",9900.0,9900.0,9900.0,9900.0,100],["2025-07-15",9000.0,9000.0,9000.0,9000.0,500],["2025-07-16",8100.0,8300.0,8100.0,8300.0,11300],["2025-07-17",8800.0,8800.0,8800.0,8800.0,100],["2025-07-18",8100.0,8300.0,8000.0,8300.0,13100],["2025-07-21",8300.0,8400.0,8300.0,8400.0,3100],["2025-07-22",8400.0,8400.0,8400.0,8400.0,0],["2025-07-23",8400.0,8400.0,8400.0,8400.0,0],["2025-07-24",8400.0,8400.0,8400.0,8400.0,100],["2025-07-25",8400.0,8400.0,8400.0,8400.0,1000],["2025-07-28",8400.0,8400.0,8400.0,8400.0,0],["2025-07-29",7800.0,7900.0,7800.0,7900.0,2600],["2025-07-30",7800.0,7900.0,7800.0,7900.0,2700],["2025-07-31",7800.0,7800.0,7800.0,7800.0,4000],["2025-08-01",8400.0,8400.0,8200.0,8300.0,5700],["2025-08-04",8300.0,8300.0,8300.0,8300.0,0],["2025-08-05",8000.0,8100.0,7900.0,7900.0,5400],["2025-08-06",7900.0,7900.0,7600.0,7600.0,14900],["2025-08-07",7600.0,7700.0,7600.0,7700.0,10500],["2025-08-08",7700.0,7700.0,7700.0,7700.0,0],["2025-08-11",7700.0,7800.0,7700.0,7800.0,2300],["2025-08-12",8000.0,8300.0,7700.0,8300.0,25400],["2025-08-13",8300.0,8300.0,8300.0,8300.0,12600],["2025-08-14",8400.0,8400.0,8000.0,8300.0,14400],["2025-08-15",8300.0,8300.0,8300.0,8300.0,100],["2025-08-18",8300.0,8300.0,8300.0,8300.0,0],["2025-08-19",8200.0,8500.0,8200.0,8500.0,11400],["2025-08-20",8500.0,9300.0,8500.0,9300.0,72500],["2025-08-21",9600.0,9600.0,9000.0,9000.0,10800],["2025-08-22",9500.0,9500.0,8100.0,8800.0,11800],["2025-08-25",8800.0,8800.0,8800.0,8800.0,0],["2025-08-26",8300.0,8300.0,8300.0,8300.0,1000],["2025-08-27",8000.0,9000.0,8000.0,9000.0,13300],["2025-08-28",9000.0,9000.0,9000.0,9000.0,0],["2025-08-29",9000.0,9000.0,9000.0,9000.0,35000],["2025-09-03",8800.0,8800.0,8200.0,8200.0,12100],["2025-09-04",8900.0,8900.0,8300.0,8300.0,2400],["2025-09-05",8300.0,8300.0,8200.0,8300.0,6100],["2025-09-08",8300.0,8900.0,8200.0,8900.0,8000],["2025-09-09",8900.0,8900.0,8300.0,8300.0,5400],["2025-09-10",8300.0,8300.0,8300.0,8300.0,0],["2025-09-11",8300.0,8300.0,8300.0,8300.0,0],["2025-09-12",8300.0,8300.0,8300.0,8300.0,2900],["2025-09-15",8700.0,8700.0,8400.0,8400.0,1100],["2025-09-16",8400.0,8400.0,8400.0,8400.0,1000],["2025-09-17",8400.0,8400.0,8000.0,8000.0,1300],["2025-09-18",8100.0,8100.0,8100.0,8100.0,1900],["2025-09-19",8200.0,8400.0,8200.0,8400.0,800],["2025-09-22",8200.0,8400.0,8200.0,8400.0,3200],["2025-09-23",8400.0,8400.0,8400.0,8400.0,200],["2025-09-24",8400.0,8700.0,8300.0,8300.0,12600],["2025-09-25",8400.0,8800.0,8400.0,8800.0,6400],["2025-09-26",8600.0,8600.0,8600.0,8600.0,7000],["2025-09-29",8600.0,8600.0,8600.0,8600.0,0],["2025-09-30",8400.0,8700.0,8400.0,8700.0,5700],["2025-10-01",8800.0,8800.0,8500.0,8500.0,11300],["2025-10-02",8700.0,8700.0,8500.0,8500.0,11800],["2025-10-03",8400.0,8700.0,8300.0,8700.0,3800],["2025-10-06",8600.0,8600.0,8600.0,8600.0,5000],["2025-10-07",8600.0,8600.0,8600.0,8600.0,0],["2025-10-08",8600.0,8600.0,8600.0,8600.0,0],["2025-10-09",8600.0,8600.0,8600.0,8600.0,0],["2025-10-10",8600.0,8600.0,8600.0,8600.0,0],["2025-10-13",8600.0,8600.0,8500.0,8600.0,5200],["2025-10-14",8500.0,8500.0,8000.0,8000.0,13700],["2025-10-15",8000.0,8000.0,8000.0,8000.0,2900],["2025-10-16",8100.0,8100.0,8100.0,8100.0,1000],["2025-10-17",8100.0,8100.0,7300.0,8100.0,7700],["2025-10-20",7500.0,8100.0,7500.0,8100.0,900],["2025-10-21",8100.0,8100.0,8100.0,8100.0,1000],["2025-10-22",8100.0,8100.0,8000.0,8100.0,4000],["2025-10-23",8000.0,8200.0,8000.0,8100.0,4600],["2025-10-24",8000.0,8000.0,7500.0,8000.0,1600],["2025-10-27",7600.0,8600.0,7600.0,8600.0,15100],["2025-10-28",8600.0,8600.0,8600.0,8600.0,0],["2025-10-29",8600.0,8600.0,8600.0,8600.0,0],["2025-10-30",8600.0,8600.0,8600.0,8600.0,0],["2025-10-31",8800.0,9400.0,8700.0,9400.0,31100],["2025-11-03",9600.0,9600.0,9200.0,9400.0,2700],["2025-11-04",8900.0,9000.0,8800.0,9000.0,4400],["2025-11-05",9700.0,9700.0,9500.0,9500.0,1200],["2025-11-06",9600.0,9600.0,9000.0,9000.0,4400],["2025-11-07",8900.0,9300.0,8800.0,9300.0,1000],["2025-11-10",9300.0,9300.0,9300.0,9300.0,0],["2025-11-11",9300.0,9300.0,9300.0,9300.0,0],["2025-11-12",9300.0,9300.0,9300.0,9300.0,0],["2025-11-13",9300.0,9300.0,9300.0,9300.0,0],["2025-11-14",9300.0,9300.0,9300.0,9300.0,0],["2025-11-17",9300.0,9300.0,9300.0,9300.0,0],["2025-11-18",9300.0,9300.0,9300.0,9300.0,0],["2025-11-19",8400.0,8700.0,8400.0,8700.0,1300],["2025-11-20",8500.0,8500.0,8500.0,8500.0,700],["2025-11-21",8700.0,9300.0,8700.0,9300.0,14200],["2025-11-24",8900.0,9000.0,8900.0,8900.0,2100],["2025-11-25",9300.0,9300.0,8400.0,8400.0,8400],["2025-11-26",8900.0,8900.0,8500.0,8500.0,400],["2025-11-27",8900.0,9000.0,8500.0,8500.0,400],["2025-11-28",8500.0,8800.0,8500.0,8800.0,2000],["2025-12-01",8500.0,8700.0,8400.0,8700.0,8100],["2025-12-02",8700.0,9000.0,8500.0,8500.0,3300],["2025-12-03",8500.0,8500.0,8500.0,8500.0,0],["2025-12-04",8800.0,9000.0,8800.0,9000.0,400],["2025-12-05",9000.0,9100.0,8600.0,8600.0,800],["2025-12-08",8600.0,9000.0,8500.0,9000.0,3200],["2025-12-09",9900.0,9900.0,8400.0,8500.0,3400],["2025-12-10",8500.0,8500.0,8500.0,8500.0,0],["2025-12-11",8500.0,8500.0,8500.0,8500.0,0],["2025-12-12",8400.0,8400.0,8400.0,8400.0,400],["2025-12-15",8400.0,8400.0,8400.0,8400.0,3000],["2025-12-16",8400.0,8400.0,8400.0,8400.0,0],["2025-12-17",8400.0,8400.0,8400.0,8400.0,0],["2025-12-18",8400.0,8400.0,8400.0,8400.0,0],["2025-12-19",8300.0,8300.0,8300.0,8300.0,2000],["2025-12-22",8500.0,8600.0,7900.0,8000.0,12700],["2025-12-23",8000.0,8000.0,8000.0,8000.0,0],["2025-12-24",8000.0,8000.0,8000.0,8000.0,500],["2025-12-25",8000.0,8000.0,7800.0,8000.0,9100],["2025-12-26",8000.0,8000.0,7900.0,7900.0,1800],["2025-12-29",7900.0,7900.0,7900.0,7900.0,0],["2025-12-30",7900.0,8500.0,7900.0,8500.0,900],["2025-12-31",8700.0,8700.0,8700.0,8700.0,6400],["2026-01-05",8700.0,8700.0,8700.0,8700.0,0],["2026-01-06",8500.0,8500.0,8500.0,8500.0,6000],["2026-01-07",8500.0,8500.0,8500.0,8500.0,0],["2026-01-08",8600.0,8700.0,8600.0,8700.0,300],["2026-01-09",8100.0,8700.0,8000.0,8000.0,3600],["2026-01-12",8300.0,8300.0,8300.0,8300.0,500],["2026-01-13",8600.0,9100.0,8600.0,9100.0,44600],["2026-01-14",10000.0,10000.0,10000.0,10000.0,33800],["2026-01-15",11000.0,11000.0,10200.0,10900.0,56300],["2026-01-16",10900.0,11000.0,9900.0,10600.0,23200],["2026-01-19",9600.0,9600.0,9600.0,9600.0,8000],["2026-01-20",8700.0,9400.0,8700.0,9400.0,32600],["2026-01-21",8500.0,10000.0,8500.0,10000.0,2000],["2026-01-22",9000.0,9000.0,9000.0,9000.0,400],["2026-01-23",8500.0,9100.0,8500.0,9100.0,2100],["2026-01-26",9000.0,9000.0,8500.0,8500.0,3800],["2026-01-27",8900.0,8900.0,8500.0,8500.0,3800],["2026-01-28",8200.0,8800.0,8200.0,8600.0,2100],["2026-01-29",8700.0,9000.0,8700.0,9000.0,2200],["2026-01-30",9000.0,9000.0,9000.0,9000.0,0],["2026-02-02",8900.0,8900.0,8900.0,8900.0,700],["2026-02-03",8800.0,8800.0,8300.0,8800.0,1800],["2026-02-04",8800.0,8800.0,8800.0,8800.0,0],["2026-02-05",8800.0,8800.0,8800.0,8800.0,0],["2026-02-06",8200.0,8200.0,8000.0,8000.0,5000],["2026-02-09",8100.0,8200.0,8100.0,8200.0,600],["2026-02-10",8200.0,8200.0,8200.0,8200.0,0],["2026-02-11",8200.0,8200.0,8200.0,8200.0,200],["2026-02-12",8200.0,8200.0,8200.0,8200.0,300],["2026-02-13",8200.0,8200.0,8200.0,8200.0,0],["2026-02-23",8100.0,8100.0,8100.0,8100.0,200],["2026-02-24",8200.0,8400.0,8200.0,8400.0,2600],["2026-02-25",8200.0,8400.0,8200.0,8400.0,600],["2026-02-26",8300.0,8400.0,8200.0,8400.0,7800],["2026-02-27",8400.0,8400.0,8400.0,8400.0,100],["2026-03-02",8300.0,8300.0,8200.0,8200.0,1500],["2026-03-03",8200.0,8200.0,8100.0,8100.0,5400],["2026-03-04",8000.0,8000.0,8000.0,8000.0,1100],["2026-03-05",8100.0,8300.0,8000.0,8300.0,1200],["2026-03-06",8300.0,8300.0,8300.0,8300.0,0],["2026-03-09",7500.0,8000.0,7500.0,8000.0,6900],["2026-03-10",7500.0,7500.0,7500.0,7500.0,100],["2026-03-11",7700.0,7700.0,7700.0,7700.0,1200],["2026-03-12",7700.0,7700.0,7700.0,7700.0,500],["2026-03-13",7700.0,7700.0,7700.0,7700.0,1600],["2026-03-16",7800.0,8000.0,7700.0,8000.0,1900],["2026-03-17",7800.0,7800.0,7800.0,7800.0,100],["2026-03-18",7600.0,7600.0,7600.0,7600.0,1400],["2026-03-19",7600.0,8000.0,7600.0,8000.0,900],["2026-03-20",7900.0,7900.0,7500.0,7500.0,1500],["2026-03-23",7200.0,7200.0,7100.0,7100.0,500],["2026-03-24",7700.0,7700.0,7500.0,7500.0,2100],["2026-03-25",7800.0,8200.0,7800.0,8200.0,47800],["2026-03-26",8000.0,8000.0,7900.0,7900.0,400],["2026-03-27",7900.0,7900.0,7900.0,7900.0,0],["2026-03-30",7900.0,7900.0,7900.0,7900.0,700],["2026-03-31",8400.0,8400.0,8400.0,8400.0,100],["2026-04-01",8100.0,8400.0,8100.0,8300.0,35100],["2026-04-02",7700.0,7700.0,7700.0,7700.0,100],["2026-04-03",7700.0,7700.0,7700.0,7700.0,0],["2026-04-06",7700.0,7700.0,7700.0,7700.0,100],["2026-04-07",8400.0,8400.0,8400.0,8400.0,100],["2026-04-08",8300.0,8300.0,8300.0,8300.0,1800],["2026-04-09",8300.0,8300.0,8300.0,8300.0,0],["2026-04-10",8300.0,8300.0,8300.0,8300.0,0],["2026-04-13",8700.0,8700.0,8400.0,8400.0,2100],["2026-04-14",9200.0,9200.0,9200.0,9200.0,100],["2026-04-15",9100.0,9100.0,8300.0,8300.0,200],["2026-04-16",7600.0,7900.0,7500.0,7900.0,3000],["2026-04-17",8600.0,8600.0,7600.0,7600.0,300],["2026-04-20",7600.0,7600.0,7600.0,7600.0,0],["2026-04-21",7600.0,7600.0,7600.0,7600.0,0],["2026-04-22",8100.0,8100.0,8000.0,8100.0,1800],["2026-04-23",8400.0,8400.0,8300.0,8300.0,300],["2026-04-24",8300.0,8300.0,8300.0,8300.0,0],["2026-04-28",7500.0,8200.0,7500.0,8200.0,3900],["2026-04-29",8600.0,8600.0,8600.0,8600.0,100],["2026-05-04",8600.0,8600.0,8600.0,8600.0,0],["2026-05-05",8600.0,8600.0,8600.0,8600.0,0],["2026-05-06",8600.0,8600.0,8600.0,8600.0,0],["2026-05-07",8600.0,8600.0,8600.0,8600.0,0],["2026-05-08",8600.0,8600.0,8600.0,8600.0,0],["2026-05-11",8600.0,8600.0,8600.0,8600.0,0],["2026-05-12",8600.0,8600.0,8600.0,8600.0,0],["2026-05-13",8600.0,8600.0,8600.0,8600.0,0],["2026-05-14",8600.0,8600.0,8600.0,8600.0,0],["2026-05-15",8600.0,8600.0,8600.0,8600.0,0],["2026-05-18",8600.0,8600.0,8600.0,8600.0,0],["2026-05-19",8000.0,8000.0,7800.0,7800.0,4000],["2026-05-20",7800.0,7800.0,7800.0,7800.0,0],["2026-05-21",7800.0,7800.0,7800.0,7800.0,0],["2026-05-22",7800.0,8400.0,7800.0,8400.0,2500],["2026-05-25",8400.0,8400.0,8400.0,8400.0,0],["2026-05-26",8400.0,8400.0,8400.0,8400.0,0],["2026-05-27",7600.0,7600.0,7600.0,7600.0,500],["2026-05-28",7600.0,7600.0,7600.0,7600.0,0],["2026-05-29",7600.0,7600.0,7600.0,7600.0,500],["2026-06-01",7300.0,7300.0,7300.0,7300.0,1000],["2026-06-02",7300.0,7300.0,7300.0,7300.0,500],["2026-06-03",7300.0,7300.0,7300.0,7300.0,0],["2026-06-04",7300.0,7300.0,7300.0,7300.0,0],["2026-06-05",7200.0,7300.0,7200.0,7300.0,1900],["2026-06-08",7300.0,7300.0,7300.0,7300.0,0],["2026-06-09",7300.0,7300.0,7300.0,7300.0,0],["2026-06-10",7100.0,7100.0,6800.0,7000.0,4400],["2026-06-11",7000.0,7000.0,7000.0,7000.0,3300],["2026-06-12",7000.0,7000.0,7000.0,7000.0,0],["2026-06-15",7300.0,7500.0,7300.0,7500.0,2400],["2026-06-16",7500.0,7500.0,7500.0,7500.0,0],["2026-06-17",7500.0,7500.0,7500.0,7500.0,1200],["2026-06-18",7500.0,7500.0,7500.0,7500.0,100],["2026-06-19",7500.0,7500.0,7500.0,7500.0,0],["2026-06-22",7500.0,7500.0,7500.0,7500.0,0],["2026-06-23",7500.0,7500.0,7500.0,7500.0,0],["2026-06-24",7000.0,7300.0,6800.0,7300.0,7300],["2026-06-25",7300.0,7300.0,7300.0,7300.0,0],["2026-06-26",7300.0,7300.0,7300.0,7300.0,0],["2026-06-29",7300.0,7300.0,7300.0,7300.0,1600],["2026-06-30",7400.0,7900.0,7400.0,7900.0,2053200],["2026-07-01",7900.0,7900.0,7900.0,7900.0,0],["2026-07-02",7900.0,7900.0,7900.0,7900.0,2050000],["2026-07-03",7900.0,7900.0,7900.0,7900.0,0],["2026-07-06",7900.0,7900.0,7200.0,7200.0,7000],["2026-07-07",7200.0,7200.0,7200.0,7200.0,0],["2026-07-08",7200.0,7200.0,7200.0,7200.0,0],["2026-07-09",7400.0,7400.0,7400.0,7400.0,2055000],["2026-07-10",7400.0,7400.0,7400.0,7400.0,0],["2026-07-13",7200.0,7200.0,7200.0,7200.0,400],["2026-07-14",7200.0,7200.0,7200.0,7200.0,0],["2026-07-15",7200.0,7200.0,7200.0,7200.0,0],["2026-07-16",7200.0,7200.0,7200.0,7200.0,0],["2026-07-17",7200.0,7200.0,7200.0,7200.0,0],["2026-07-20",7000.0,7700.0,6500.0,7700.0,600],["2026-07-21",7700.0,7700.0,7700.0,7700.0,0],["2026-07-22",7000.0,7000.0,7000.0,7000.0,400],["2026-07-23",7000.0,7000.0,7000.0,7000.0,0],["2026-07-24",7000.0,7000.0,7000.0,7000.0,0],["2026-07-27",7100.0,7100.0,7100.0,7100.0,100],["2026-07-28",7400.0,7400.0,7400.0,7400.0,100],["2026-07-29",7300.0,7300.0,7100.0,7100.0,10900],["2026-07-30",7100.0,7100.0,7100.0,7100.0,1000],["2026-07-31",7100.0,7100.0,7100.0,7100.0,0],["2026-08-03",7000.0,7500.0,7000.0,7500.0,8800],["2026-08-04",7500.0,7500.0,7500.0,7500.0,0],["2026-08-05",7900.0,7900.0,7900.0,7900.0,100],["2026-08-06",7900.0,7900.0,7900.0,7900.0,0],["2026-08-07",7900.0,7900.0,7900.0,7900.0,0],["2026-08-10",7900.0,7900.0,7900.0,7900.0,0],["2026-08-11",7200.0,7200.0,7200.0,7200.0,1000],["2026-08-12",7700.0,7700.0,7700.0,7700.0,100],["2026-08-13",7700.0,7700.0,7700.0,7700.0,0],["2026-08-14",7700.0,7700.0,7700.0,7700.0,0],["2026-08-17",7700.0,7700.0,7700.0,7700.0,0],["2026-08-18",7700.0,7700.0,7700.0,7700.0,0],["2026-08-19",7700.0,7700.0,7700.0,7700.0,0],["2026-08-20",7700.0,7700.0,7700.0,7700.0,0],["2026-08-21",7700.0,7700.0,7700.0,7700.0,0],["2026-08-24",8400.0,8400.0,7500.0,7500.0,700],["2026-08-25",7500.0,7500.0,7500.0,7500.0,0],["2026-08-26",8200.0,8200.0,8200.0,8200.0,100],["2026-08-27",8200.0,8200.0,8200.0,8200.0,0],["2026-08-28",8200.0,8200.0,8200.0,8200.0,0],["2026-09-03",8200.0,8200.0,8200.0,8200.0,0],["2026-09-04",9000.0,9000.0,9000.0,9000.0,100],["2026-09-07",9000.0,9000.0,9000.0,9000.0,0],["2026-09-08",9000.0,9000.0,9000.0,9000.0,0],["2026-09-09",9000.0,9000.0,9000.0,9000.0,0],["2026-09-10",8100.0,9700.0,8100.0,9700.0,1100],["2026-09-11",8800.0,8800.0,8800.0,8800.0,100],["2026-09-14",8800.0,8800.0,8800.0,8800.0,0],["2026-09-15",8800.0,8800.0,8800.0,8800.0,0],["2026-09-16",8800.0,8800.0,8800.0,8800.0,0],["2026-09-17",8800.0,8800.0,8800.0,8800.0,0],["2026-09-18",8800.0,8800.0,8800.0,8800.0,0],["2026-09-21",8800.0,8800.0,8800.0,8800.0,0],["2026-09-22",9500.0,9500.0,9500.0,9500.0,2100],["2026-09-23",9500.0,9500.0,9500.0,9500.0,0],["2026-09-24",9200.0,10200.0,9200.0,10200.0,7200],["2026-09-25",10200.0,10200.0,10200.0,10200.0,0],["2026-09-28",10200.0,10200.0,10200.0,10200.0,0],["2026-09-29",9200.0,9200.0,9200.0,9200.0,500],["2026-09-30",9200.0,9200.0,9200.0,9200.0,0],["2026-10-01",9200.0,9200.0,9200.0,9200.0,0],["2026-10-02",9200.0,9200.0,9200.0,9200.0,0],["2026-10-05",9800.0,9800.0,8500.0,9400.0,900],["2026-10-06",8600.0,9400.0,8500.0,9400.0,3601300],["2026-10-07",8600.0,8600.0,8500.0,8500.0,4901000],["2026-10-08",9300.0,9300.0,7700.0,9000.0,1200],["2026-10-09",8200.0,8200.0,8100.0,8200.0,1000],["2026-10-12",7400.0,8000.0,7400.0,8000.0,14100]]}