{"sym":"EIC","index":false,"bars":[["2017-02-28",8375.28,8375.28,7178.81,8375.28,13200],["2017-03-01",9514.78,9514.78,9514.78,9514.78,19189],["2017-03-02",10939.14,10939.14,9514.78,10939.14,10550],["2017-03-03",12420.49,12420.49,12420.49,12420.49,8150],["2017-03-06",14243.68,14243.68,10597.29,10597.29,8910],["2017-03-07",10027.55,10027.55,10027.55,10027.55,1220],["2017-03-08",8546.21,8546.21,8546.21,8546.21,2015],["2017-03-09",7292.76,9685.7,7292.76,9685.7,11364],["2017-03-10",8261.33,8261.33,6893.94,7691.58,2410],["2017-03-13",6893.94,6893.94,6552.09,6893.94,3400],["2017-03-14",5868.39,5925.37,5811.42,5811.42,10900],["2017-03-15",5811.42,5811.42,5013.77,5013.77,5100],["2017-03-16",5811.42,5811.42,5127.72,5127.72,1200],["2017-03-17",5640.5,5640.5,5640.5,5640.5,800],["2017-03-20",5697.47,5697.47,5127.72,5127.72,1000],["2017-03-21",5184.7,5583.52,5184.7,5583.52,600],["2017-03-22",5241.67,5241.67,5241.67,5241.67,0],["2017-03-23",5241.67,5241.67,5241.67,5241.67,0],["2017-03-24",5241.67,5241.67,5241.67,5241.67,200],["2017-03-27",5241.67,5241.67,5241.67,5241.67,0],["2017-03-28",5241.67,5241.67,4956.8,4956.8,1120],["2017-03-29",4956.8,4956.8,4956.8,4956.8,0],["2017-03-30",5355.62,5355.62,4842.85,4842.85,1100],["2017-03-31",5184.7,5184.7,5184.7,5184.7,100],["2017-04-03",5184.7,5184.7,5184.7,5184.7,10],["2017-04-04",4557.98,4671.93,4557.98,4671.93,2609],["2017-04-05",4671.93,4671.93,4671.93,4671.93,100],["2017-04-07",4728.9,4728.9,4671.93,4671.93,2700],["2017-04-10",5412.6,5412.6,5412.6,5412.6,100],["2017-04-11",4671.93,5355.62,4671.93,5355.62,300],["2017-04-12",4899.82,4899.82,4899.82,4899.82,0],["2017-04-13",4671.93,4671.93,4614.95,4614.95,900],["2017-04-14",4614.95,5070.75,4614.95,5070.75,300],["2017-04-17",5070.75,5070.75,5070.75,5070.75,100],["2017-04-18",4557.98,4557.98,4557.98,4557.98,1600],["2017-04-19",4557.98,4557.98,4444.03,4557.98,3100],["2017-04-20",4444.03,4444.03,4444.03,4444.03,120],["2017-04-21",4444.03,4444.03,4444.03,4444.03,10],["2017-04-24",4444.03,4444.03,4444.03,4444.03,2000],["2017-04-25",4444.03,4444.03,4444.03,4444.03,0],["2017-04-26",4444.03,4444.03,4444.03,4444.03,0],["2017-04-27",4444.03,4444.03,4444.03,4444.03,1000],["2017-04-28",4444.03,4444.03,4444.03,4444.03,0],["2017-05-03",4444.03,4444.03,4444.03,4444.03,0],["2017-05-04",4501.0,4501.0,4501.0,4501.0,1100],["2017-05-05",5127.72,5127.72,5127.72,5127.72,100],["2017-05-08",5127.72,5127.72,5127.72,5127.72,49],["2017-05-09",4444.03,4444.03,4444.03,4444.03,1000],["2017-05-10",4444.03,4444.03,4444.03,4444.03,0],["2017-05-11",4444.03,4557.98,4444.03,4557.98,2300],["2017-05-12",4501.0,4501.0,4501.0,4501.0,0],["2017-05-15",4501.0,4501.0,4501.0,4501.0,0],["2017-05-16",4501.0,4501.0,4501.0,4501.0,0],["2017-05-17",4501.0,4501.0,4501.0,4501.0,0],["2017-05-18",4501.0,4501.0,4444.03,4444.03,3400],["2017-05-19",4444.03,4444.03,4444.03,4444.03,0],["2017-05-22",4387.05,4387.05,4387.05,4387.05,300],["2017-05-23",4387.05,4387.05,4387.05,4387.05,400],["2017-05-24",4387.05,4387.05,4387.05,4387.05,300],["2017-05-25",4387.05,4387.05,4387.05,4387.05,0],["2017-05-26",4387.05,4387.05,4387.05,4387.05,0],["2017-05-29",4387.05,5013.77,3760.33,5013.77,3000],["2017-05-30",3988.23,3988.23,3988.23,3988.23,0],["2017-05-31",4557.98,4557.98,4557.98,4557.98,100],["2017-06-01",4557.98,4557.98,4557.98,4557.98,0],["2017-06-02",4557.98,4557.98,4557.98,4557.98,0],["2017-06-05",5070.75,5070.75,5070.75,5070.75,100],["2017-06-06",5070.75,5070.75,5070.75,5070.75,0],["2017-06-07",5070.75,5070.75,5070.75,5070.75,0],["2017-06-08",4557.98,4557.98,4444.03,4444.03,2600],["2017-06-09",4557.98,4557.98,4557.98,4557.98,0],["2017-06-12",5127.72,5127.72,5127.72,5127.72,100],["2017-06-13",5127.72,5127.72,5127.72,5127.72,0],["2017-06-14",5013.77,5013.77,4444.03,4444.03,3500],["2017-06-15",4387.05,4387.05,4387.05,4387.05,5500],["2017-06-16",4387.05,4387.05,4387.05,4387.05,1100],["2017-06-19",4387.05,4387.05,4387.05,4387.05,0],["2017-06-20",3988.23,4102.18,3988.23,4102.18,1300],["2017-06-21",4102.18,4102.18,4102.18,4102.18,5000],["2017-06-22",4045.2,4045.2,4045.2,4045.2,800],["2017-06-23",4045.2,4045.2,4045.2,4045.2,0],["2017-06-26",4045.2,4045.2,4045.2,4045.2,1000],["2017-06-27",4045.2,4045.2,4045.2,4045.2,0],["2017-06-28",4045.2,4045.2,4045.2,4045.2,0],["2017-06-29",4045.2,4045.2,4045.2,4045.2,1000],["2017-06-30",4045.2,4045.2,4045.2,4045.2,0],["2017-07-03",4045.2,4045.2,4045.2,4045.2,0],["2017-07-04",4045.2,4045.2,4045.2,4045.2,0],["2017-07-05",4045.2,4045.2,4045.2,4045.2,900],["2017-07-06",4159.15,4159.15,4102.18,4102.18,1400],["2017-07-07",4216.13,4216.13,4216.13,4216.13,700],["2017-07-10",4216.13,4216.13,4216.13,4216.13,0],["2017-07-11",4216.13,4216.13,4216.13,4216.13,0],["2017-07-12",4159.15,4159.15,4159.15,4159.15,900],["2017-07-13",4159.15,4159.15,4159.15,4159.15,0],["2017-07-14",4557.98,4557.98,4557.98,4557.98,1000],["2017-07-17",4557.98,4557.98,4557.98,4557.98,0],["2017-07-18",4557.98,4557.98,4557.98,4557.98,600],["2017-07-19",4557.98,4557.98,4557.98,4557.98,50],["2017-07-20",4557.98,4557.98,4557.98,4557.98,500],["2017-07-21",4557.98,4557.98,4557.98,4557.98,0],["2017-07-24",4557.98,4557.98,4557.98,4557.98,200],["2017-07-25",4330.08,4330.08,4330.08,4330.08,3000],["2017-07-26",4330.08,4330.08,4330.08,4330.08,0],["2017-07-27",4330.08,4330.08,4330.08,4330.08,0],["2017-07-28",4330.08,4330.08,4330.08,4330.08,0],["2017-07-31",4330.08,4330.08,4330.08,4330.08,0],["2017-08-01",4330.08,4330.08,4330.08,4330.08,900],["2017-08-02",4330.08,4330.08,4330.08,4330.08,1000],["2017-08-03",4330.08,4330.08,4330.08,4330.08,0],["2017-08-04",4330.08,4330.08,4330.08,4330.08,0],["2017-08-07",4330.08,4330.08,4330.08,4330.08,0],["2017-08-08",4330.08,4330.08,4330.08,4330.08,800],["2017-08-09",4842.85,4842.85,4842.85,4842.85,100],["2017-08-10",4842.85,4842.85,4842.85,4842.85,0],["2017-08-11",4842.85,4842.85,4842.85,4842.85,0],["2017-08-14",4842.85,4842.85,4842.85,4842.85,0],["2017-08-15",4842.85,4842.85,4842.85,4842.85,0],["2017-08-16",4842.85,4842.85,4842.85,4842.85,0],["2017-08-17",4842.85,4842.85,4842.85,4842.85,1000],["2017-08-18",4444.03,4444.03,4444.03,4444.03,2000],["2017-08-21",4444.03,4444.03,4444.03,4444.03,0],["2017-08-22",4444.03,4444.03,4444.03,4444.03,0],["2017-08-23",4444.03,4444.03,4444.03,4444.03,0],["2017-08-24",4444.03,4444.03,4444.03,4444.03,0],["2017-08-25",4444.03,4444.03,4444.03,4444.03,0],["2017-08-28",4444.03,4444.03,4444.03,4444.03,2100],["2017-08-29",4444.03,4444.03,4444.03,4444.03,0],["2017-08-30",4444.03,4444.03,4444.03,4444.03,900],["2017-08-31",4444.03,4444.03,4444.03,4444.03,0],["2017-09-01",4444.03,4444.03,4444.03,4444.03,0],["2017-09-05",4444.03,4444.03,4444.03,4444.03,0],["2017-09-06",4444.03,4444.03,4444.03,4444.03,800],["2017-09-07",4444.03,4444.03,4444.03,4444.03,0],["2017-09-08",4444.03,4444.03,4444.03,4444.03,0],["2017-09-11",4444.03,4444.03,4444.03,4444.03,0],["2017-09-12",4444.03,4444.03,4444.03,4444.03,0],["2017-09-13",4444.03,4899.82,4444.03,4899.82,1100],["2017-09-14",4501.0,4501.0,4501.0,4501.0,0],["2017-09-15",4501.0,4501.0,4501.0,4501.0,100],["2017-09-18",4501.0,4501.0,4501.0,4501.0,0],["2017-09-19",4501.0,4501.0,4501.0,4501.0,0],["2017-09-20",4501.0,4501.0,4501.0,4501.0,0],["2017-09-21",4557.98,4557.98,4557.98,4557.98,600],["2017-09-22",4557.98,4557.98,4557.98,4557.98,0],["2017-09-25",4557.98,4557.98,4557.98,4557.98,0],["2017-09-26",4557.98,4557.98,4557.98,4557.98,0],["2017-09-27",4557.98,4557.98,4557.98,4557.98,0],["2017-09-28",4557.98,4557.98,4557.98,4557.98,100],["2017-09-29",4557.98,4557.98,4557.98,4557.98,0],["2017-10-02",4557.98,4557.98,4557.98,4557.98,450],["2017-10-03",4557.98,4557.98,4557.98,4557.98,0],["2017-10-04",4557.98,4557.98,4557.98,4557.98,0],["2017-10-05",4728.9,4728.9,4728.9,4728.9,1900],["2017-10-06",4671.93,4671.93,4671.93,4671.93,1000],["2017-10-09",4614.95,4614.95,4614.95,4614.95,600],["2017-10-10",4614.95,4614.95,4614.95,4614.95,0],["2017-10-11",4614.95,4614.95,4614.95,4614.95,0],["2017-10-12",4671.93,4671.93,4671.93,4671.93,100],["2017-10-13",4728.9,4728.9,4728.9,4728.9,600],["2017-10-16",4785.88,4785.88,4785.88,4785.88,1900],["2017-10-17",4159.15,4159.15,4159.15,4159.15,100],["2017-10-18",4159.15,4159.15,4159.15,4159.15,0],["2017-10-19",4444.03,4444.03,4444.03,4444.03,1000],["2017-10-20",4444.03,4444.03,4444.03,4444.03,0],["2017-10-23",4444.03,4444.03,4444.03,4444.03,100],["2017-10-24",4444.03,4444.03,4444.03,4444.03,0],["2017-10-25",4444.03,4444.03,4444.03,4444.03,0],["2017-10-26",4444.03,4444.03,4444.03,4444.03,0],["2017-10-27",4444.03,4444.03,4444.03,4444.03,0],["2017-10-30",4444.03,4444.03,4444.03,4444.03,0],["2017-10-31",4444.03,4444.03,4444.03,4444.03,0],["2017-11-01",4444.03,4444.03,4444.03,4444.03,0],["2017-11-02",4501.0,4501.0,4501.0,4501.0,700],["2017-11-03",4501.0,4501.0,4501.0,4501.0,240],["2017-11-06",4557.98,4557.98,4557.98,4557.98,100],["2017-11-07",4557.98,4557.98,4557.98,4557.98,0],["2017-11-08",4557.98,4557.98,4557.98,4557.98,300],["2017-11-09",4557.98,4557.98,4557.98,4557.98,1800],["2017-11-10",4557.98,4557.98,4557.98,4557.98,1000],["2017-11-13",4557.98,4557.98,4557.98,4557.98,900],["2017-11-14",4557.98,4557.98,4557.98,4557.98,0],["2017-11-15",4557.98,4557.98,4557.98,4557.98,0],["2017-11-16",4557.98,4557.98,4557.98,4557.98,0],["2017-11-17",4557.98,4557.98,4557.98,4557.98,0],["2017-11-20",4557.98,4557.98,4557.98,4557.98,0],["2017-11-21",4557.98,4557.98,4557.98,4557.98,600],["2017-11-22",4557.98,4557.98,4557.98,4557.98,50],["2017-11-23",4557.98,4557.98,4557.98,4557.98,0],["2017-11-24",4557.98,4557.98,4557.98,4557.98,600],["2017-11-27",4557.98,4557.98,4557.98,4557.98,0],["2017-11-28",4557.98,4557.98,4557.98,4557.98,200],["2017-11-29",4557.98,4557.98,4557.98,4557.98,0],["2017-11-30",4557.98,4557.98,4557.98,4557.98,900],["2017-12-01",4557.98,4557.98,4557.98,4557.98,700],["2017-12-04",4557.98,4557.98,4557.98,4557.98,410],["2017-12-05",4557.98,4557.98,4557.98,4557.98,0],["2017-12-06",4557.98,4557.98,4557.98,4557.98,900],["2017-12-07",4557.98,4557.98,4557.98,4557.98,1400],["2017-12-08",4557.98,4557.98,4557.98,4557.98,0],["2017-12-11",4557.98,4557.98,4557.98,4557.98,200],["2017-12-12",4557.98,4557.98,4557.98,4557.98,0],["2017-12-13",4557.98,4557.98,4557.98,4557.98,0],["2017-12-14",4557.98,4557.98,4557.98,4557.98,1000],["2017-12-15",4557.98,4557.98,4557.98,4557.98,0],["2017-12-18",4557.98,4557.98,4557.98,4557.98,0],["2017-12-19",4557.98,4557.98,4557.98,4557.98,0],["2017-12-20",4557.98,4557.98,4557.98,4557.98,0],["2017-12-21",4557.98,4557.98,4557.98,4557.98,0],["2017-12-22",4557.98,4557.98,4557.98,4557.98,450],["2017-12-25",4557.98,4557.98,4557.98,4557.98,0],["2017-12-26",4557.98,4557.98,4557.98,4557.98,0],["2017-12-27",4557.98,4557.98,4557.98,4557.98,0],["2017-12-28",4557.98,4557.98,4557.98,4557.98,0],["2017-12-29",4557.98,4557.98,4557.98,4557.98,0],["2018-01-02",4557.98,4557.98,4557.98,4557.98,1000],["2018-01-03",4557.98,4557.98,4557.98,4557.98,200],["2018-01-04",4557.98,4557.98,4557.98,4557.98,0],["2018-01-05",4557.98,4557.98,4557.98,4557.98,2000],["2018-01-08",4557.98,4557.98,4557.98,4557.98,2000],["2018-01-09",4557.98,4557.98,4557.98,4557.98,1600],["2018-01-10",4557.98,4557.98,4557.98,4557.98,0],["2018-01-11",4557.98,4557.98,4557.98,4557.98,50],["2018-01-12",4557.98,4557.98,4557.98,4557.98,200],["2018-01-15",4557.98,4557.98,4557.98,4557.98,0],["2018-01-16",4557.98,4557.98,4557.98,4557.98,100],["2018-01-17",4557.98,4557.98,4557.98,4557.98,0],["2018-01-18",4557.98,4557.98,4557.98,4557.98,0],["2018-01-19",4557.98,4557.98,4557.98,4557.98,0],["2018-01-22",4557.98,4557.98,4557.98,4557.98,0],["2018-01-23",4557.98,4557.98,4557.98,4557.98,0],["2018-01-24",4557.98,4557.98,4557.98,4557.98,0],["2018-01-25",4557.98,4557.98,4557.98,4557.98,1000],["2018-01-26",4557.98,4557.98,4557.98,4557.98,0],["2018-01-29",4557.98,4557.98,4557.98,4557.98,0],["2018-01-30",4557.98,4557.98,4557.98,4557.98,0],["2018-01-31",4842.85,4842.85,4842.85,4842.85,700],["2018-02-01",4842.85,4842.85,4842.85,4842.85,0],["2018-02-02",4842.85,4842.85,4842.85,4842.85,0],["2018-02-05",4842.85,4842.85,4842.85,4842.85,0],["2018-02-06",4842.85,4842.85,4842.85,4842.85,0],["2018-02-07",4842.85,4842.85,4842.85,4842.85,0],["2018-02-08",4671.93,4671.93,4671.93,4671.93,300],["2018-02-09",4671.93,4671.93,4671.93,4671.93,0],["2018-02-12",4671.93,4671.93,4671.93,4671.93,0],["2018-02-13",4671.93,4671.93,4671.93,4671.93,0],["2018-02-21",4671.93,4671.93,4671.93,4671.93,0],["2018-02-22",4671.93,4671.93,4671.93,4671.93,0],["2018-02-23",4671.93,4671.93,4671.93,4671.93,0],["2018-02-26",4671.93,4671.93,4671.93,4671.93,0],["2018-02-27",4671.93,4671.93,4671.93,4671.93,0],["2018-02-28",4671.93,4671.93,4671.93,4671.93,0],["2018-03-01",4671.93,4671.93,4671.93,4671.93,0],["2018-03-02",4671.93,4671.93,4671.93,4671.93,0],["2018-03-05",4671.93,4671.93,4671.93,4671.93,1000],["2018-03-06",4671.93,4671.93,4671.93,4671.93,0],["2018-03-07",4671.93,4671.93,4671.93,4671.93,0],["2018-03-08",4671.93,4671.93,4671.93,4671.93,0],["2018-03-09",4671.93,4671.93,4671.93,4671.93,0],["2018-03-12",4671.93,4671.93,4671.93,4671.93,0],["2018-03-13",4671.93,4671.93,4671.93,4671.93,3000],["2018-03-14",4671.93,4671.93,4671.93,4671.93,0],["2018-03-15",4671.93,4671.93,4671.93,4671.93,1100],["2018-03-16",4671.93,4671.93,4671.93,4671.93,0],["2018-03-19",4671.93,4671.93,4671.93,4671.93,0],["2018-03-20",4671.93,4671.93,4671.93,4671.93,0],["2018-03-21",4671.93,4671.93,4671.93,4671.93,0],["2018-03-22",4671.93,4671.93,4671.93,4671.93,1100],["2018-03-23",4671.93,4671.93,4671.93,4671.93,1000],["2018-03-26",4671.93,4671.93,4671.93,4671.93,500],["2018-03-27",4671.93,4671.93,4671.93,4671.93,0],["2018-03-28",4671.93,4671.93,4671.93,4671.93,0],["2018-03-29",4671.93,4671.93,4671.93,4671.93,0],["2018-03-30",4671.93,4671.93,4671.93,4671.93,0],["2018-04-02",4671.93,4671.93,4671.93,4671.93,0],["2018-04-03",4671.93,4671.93,4671.93,4671.93,0],["2018-04-04",4671.93,4671.93,4671.93,4671.93,0],["2018-04-05",4671.93,4671.93,4671.93,4671.93,0],["2018-04-06",4671.93,4671.93,4671.93,4671.93,1000],["2018-04-09",4671.93,4671.93,4671.93,4671.93,1000],["2018-04-10",4671.93,4671.93,4671.93,4671.93,0],["2018-04-11",4671.93,4671.93,4671.93,4671.93,0],["2018-04-12",4614.95,4614.95,4614.95,4614.95,1000],["2018-04-13",4614.95,4614.95,4614.95,4614.95,0],["2018-04-16",4671.93,4671.93,4671.93,4671.93,2600],["2018-04-17",4671.93,4671.93,4671.93,4671.93,0],["2018-04-18",4671.93,4671.93,4671.93,4671.93,0],["2018-04-19",4671.93,4671.93,4671.93,4671.93,0],["2018-04-20",4671.93,4671.93,4671.93,4671.93,0],["2018-04-23",4671.93,4671.93,4671.93,4671.93,0],["2018-04-24",4671.93,4671.93,4671.93,4671.93,0],["2018-04-26",4671.93,4671.93,4671.93,4671.93,0],["2018-04-27",4671.93,4671.93,4671.93,4671.93,500],["2018-05-02",4671.93,4671.93,4671.93,4671.93,0],["2018-05-03",4671.93,4671.93,4671.93,4671.93,0],["2018-05-04",4671.93,4671.93,4671.93,4671.93,0],["2018-05-07",4671.93,4671.93,4671.93,4671.93,2200],["2018-05-08",4671.93,4671.93,4671.93,4671.93,0],["2018-05-09",4671.93,4671.93,4671.93,4671.93,200],["2018-05-10",4671.93,4671.93,4671.93,4671.93,0],["2018-05-11",4671.93,4671.93,4671.93,4671.93,0],["2018-05-14",4671.93,4671.93,4671.93,4671.93,0],["2018-05-15",4671.93,4671.93,4671.93,4671.93,0],["2018-05-16",4671.93,4671.93,4671.93,4671.93,0],["2018-05-17",4671.93,4671.93,4671.93,4671.93,0],["2018-05-18",4671.93,4671.93,4671.93,4671.93,0],["2018-05-21",4671.93,4671.93,4671.93,4671.93,0],["2018-05-22",5127.72,5127.72,5127.72,5127.72,200],["2018-05-23",5127.72,5127.72,4671.93,4671.93,2300],["2018-05-24",4842.85,4842.85,4842.85,4842.85,0],["2018-05-25",4842.85,4842.85,4842.85,4842.85,0],["2018-05-28",4842.85,4842.85,4842.85,4842.85,0],["2018-05-29",4671.93,4671.93,4671.93,4671.93,200],["2018-05-30",4671.93,4671.93,4671.93,4671.93,0],["2018-05-31",4671.93,4671.93,4671.93,4671.93,0],["2018-06-01",4671.93,4671.93,4671.93,4671.93,0],["2018-06-04",4671.93,4671.93,4671.93,4671.93,0],["2018-06-05",4671.93,4671.93,4671.93,4671.93,0],["2018-06-06",4671.93,4671.93,4671.93,4671.93,0],["2018-06-07",4671.93,4671.93,4671.93,4671.93,0],["2018-06-08",4671.93,4671.93,4671.93,4671.93,0],["2018-06-11",4671.93,5298.65,4671.93,5298.65,1200],["2018-06-12",5184.7,5184.7,5184.7,5184.7,0],["2018-06-13",5184.7,5184.7,5184.7,5184.7,0],["2018-06-14",5184.7,5184.7,5184.7,5184.7,0],["2018-06-15",5184.7,5184.7,5184.7,5184.7,0],["2018-06-18",5184.7,5184.7,5184.7,5184.7,0],["2018-06-19",5184.7,5184.7,5184.7,5184.7,0],["2018-06-20",5184.7,5184.7,5184.7,5184.7,0],["2018-06-21",5184.7,5184.7,5184.7,5184.7,0],["2018-06-22",5184.7,5184.7,5184.7,5184.7,0],["2018-06-25",4728.9,4728.9,4728.9,4728.9,700],["2018-06-26",4728.9,4728.9,4728.9,4728.9,0],["2018-06-27",4728.9,4728.9,4728.9,4728.9,0],["2018-06-28",4728.9,4728.9,4728.9,4728.9,0],["2018-06-29",4728.9,4728.9,4728.9,4728.9,0],["2018-07-02",4842.85,4842.85,4842.85,4842.85,900],["2018-07-03",4842.85,4842.85,4842.85,4842.85,0],["2018-07-04",4842.85,4842.85,4842.85,4842.85,200],["2018-07-05",4842.85,4842.85,4842.85,4842.85,1300],["2018-07-06",4842.85,4842.85,4842.85,4842.85,0],["2018-07-09",4842.85,4842.85,4842.85,4842.85,0],["2018-07-10",4842.85,4842.85,4842.85,4842.85,0],["2018-07-11",4842.85,4842.85,4842.85,4842.85,0],["2018-07-12",4842.85,4842.85,4842.85,4842.85,0],["2018-07-13",4842.85,4842.85,4842.85,4842.85,0],["2018-07-16",4842.85,4842.85,4842.85,4842.85,0],["2018-07-17",4842.85,4842.85,4842.85,4842.85,0],["2018-07-18",4842.85,4842.85,4842.85,4842.85,200],["2018-07-19",4842.85,4842.85,4842.85,4842.85,0],["2018-07-20",4842.85,4842.85,4842.85,4842.85,0],["2018-07-23",4842.85,4842.85,4842.85,4842.85,0],["2018-07-24",4842.85,4842.85,4842.85,4842.85,0],["2018-07-25",4842.85,4842.85,4842.85,4842.85,0],["2018-07-26",4842.85,4842.85,4842.85,4842.85,1400],["2018-07-27",4842.85,4842.85,4842.85,4842.85,0],["2018-07-30",4842.85,4842.85,4842.85,4842.85,0],["2018-07-31",4842.85,4842.85,4842.85,4842.85,0],["2018-08-01",4842.85,5127.72,4842.85,5127.72,1200],["2018-08-02",5070.75,5070.75,5070.75,5070.75,0],["2018-08-03",5070.75,5070.75,5070.75,5070.75,0],["2018-08-06",5070.75,5070.75,5070.75,5070.75,0],["2018-08-07",5070.75,5070.75,5070.75,5070.75,0],["2018-08-08",4842.85,4842.85,4842.85,4842.85,200],["2018-08-09",4842.85,4842.85,4842.85,4842.85,0],["2018-08-10",4842.85,4842.85,4842.85,4842.85,0],["2018-08-13",4842.85,4842.85,4842.85,4842.85,0],["2018-08-14",4842.85,4842.85,4842.85,4842.85,0],["2018-08-15",4842.85,4842.85,4842.85,4842.85,0],["2018-08-16",4842.85,4842.85,4842.85,4842.85,0],["2018-08-17",4842.85,4842.85,4842.85,4842.85,0],["2018-08-20",4842.85,4842.85,4842.85,4842.85,0],["2018-08-21",4842.85,4842.85,4842.85,4842.85,0],["2018-08-22",4842.85,4842.85,4842.85,4842.85,0],["2018-08-23",4842.85,4842.85,4842.85,4842.85,0],["2018-08-24",4842.85,4842.85,4842.85,4842.85,0],["2018-08-27",4842.85,4842.85,4842.85,4842.85,0],["2018-08-28",4842.85,4842.85,4842.85,4842.85,1000],["2018-08-29",4842.85,4842.85,4842.85,4842.85,1000],["2018-08-30",4842.85,4842.85,4842.85,4842.85,0],["2018-08-31",4842.85,4842.85,4842.85,4842.85,0],["2018-09-04",4785.88,4785.88,4785.88,4785.88,500],["2018-09-05",4842.85,4842.85,4842.85,4842.85,700],["2018-09-06",4842.85,4842.85,4842.85,4842.85,0],["2018-09-07",4842.85,4842.85,4842.85,4842.85,0],["2018-09-10",4842.85,4842.85,4842.85,4842.85,0],["2018-09-11",4842.85,4842.85,4842.85,4842.85,0],["2018-09-12",4842.85,4842.85,4842.85,4842.85,0],["2018-09-13",4842.85,4842.85,4842.85,4842.85,600],["2018-09-14",4842.85,4842.85,4842.85,4842.85,0],["2018-09-17",4842.85,4842.85,4842.85,4842.85,1000],["2018-09-18",4842.85,4842.85,4842.85,4842.85,0],["2018-09-19",5127.72,5412.6,5127.72,5412.6,2600],["2018-09-20",5355.62,5355.62,5355.62,5355.62,0],["2018-09-21",5355.62,5355.62,5355.62,5355.62,0],["2018-09-24",5355.62,5355.62,5355.62,5355.62,0],["2018-09-25",5355.62,5355.62,5355.62,5355.62,0],["2018-09-26",4899.82,4899.82,4899.82,4899.82,800],["2018-09-27",4899.82,4899.82,4899.82,4899.82,700],["2018-09-28",4899.82,4899.82,4899.82,4899.82,900],["2018-10-01",4899.82,4899.82,4899.82,4899.82,0],["2018-10-02",4899.82,4899.82,4899.82,4899.82,0],["2018-10-03",4899.82,4899.82,4899.82,4899.82,0],["2018-10-04",4899.82,4899.82,4899.82,4899.82,0],["2018-10-05",4899.82,4899.82,4899.82,4899.82,0],["2018-10-08",4899.82,4899.82,4899.82,4899.82,900],["2018-10-09",4899.82,4899.82,4899.82,4899.82,0],["2018-10-10",4899.82,4899.82,4899.82,4899.82,0],["2018-10-11",4899.82,4899.82,4899.82,4899.82,0],["2018-10-12",4899.82,4899.82,4899.82,4899.82,0],["2018-10-15",4899.82,4899.82,4899.82,4899.82,0],["2018-10-16",4899.82,4899.82,4899.82,4899.82,0],["2018-10-17",4899.82,4899.82,4899.82,4899.82,0],["2018-10-18",4899.82,4899.82,4899.82,4899.82,0],["2018-10-19",4899.82,4899.82,4899.82,4899.82,0],["2018-10-22",4899.82,4899.82,4899.82,4899.82,0],["2018-10-23",4956.8,4956.8,4842.85,4842.85,1000],["2018-10-24",4842.85,4842.85,4842.85,4842.85,0],["2018-10-25",4842.85,4842.85,4842.85,4842.85,0],["2018-10-26",4785.88,4785.88,4785.88,4785.88,1000],["2018-10-29",4785.88,4785.88,4785.88,4785.88,1000],["2018-10-30",4899.82,4899.82,4899.82,4899.82,1800],["2018-10-31",4899.82,4899.82,4899.82,4899.82,0],["2018-11-01",4899.82,4899.82,4899.82,4899.82,0],["2018-11-02",4899.82,4899.82,4785.88,4785.88,1100],["2018-11-05",4785.88,4785.88,4785.88,4785.88,0],["2018-11-06",4899.82,4899.82,4899.82,4899.82,200],["2018-11-07",4899.82,4899.82,4899.82,4899.82,0],["2018-11-08",4899.82,4899.82,4899.82,4899.82,0],["2018-11-09",4899.82,4899.82,4899.82,4899.82,0],["2018-11-12",4899.82,4899.82,4671.93,4671.93,800],["2018-11-13",4899.82,4899.82,4899.82,4899.82,0],["2018-11-14",4899.82,4899.82,4899.82,4899.82,0],["2018-11-15",4273.1,4501.0,4273.1,4501.0,700],["2018-11-16",4956.8,4956.8,4956.8,4956.8,400],["2018-11-19",4956.8,4956.8,4956.8,4956.8,0],["2018-11-20",4956.8,4956.8,4956.8,4956.8,100],["2018-11-21",4956.8,4956.8,4956.8,4956.8,0],["2018-11-22",4956.8,4956.8,4956.8,4956.8,0],["2018-11-23",4956.8,4956.8,4956.8,4956.8,0],["2018-11-26",4956.8,4956.8,4671.93,4671.93,1700],["2018-11-27",4671.93,4671.93,4671.93,4671.93,100],["2018-11-28",4671.93,4671.93,4671.93,4671.93,0],["2018-11-29",4671.93,4671.93,4671.93,4671.93,0],["2018-11-30",4671.93,4671.93,4671.93,4671.93,1600],["2018-12-03",4671.93,4671.93,4671.93,4671.93,1000],["2018-12-04",4671.93,4671.93,4671.93,4671.93,2000],["2018-12-05",4671.93,4671.93,4671.93,4671.93,500],["2018-12-06",4671.93,4671.93,4671.93,4671.93,0],["2018-12-07",4956.8,4956.8,4956.8,4956.8,1000],["2018-12-10",4956.8,4956.8,4956.8,4956.8,0],["2018-12-11",4956.8,4956.8,4956.8,4956.8,0],["2018-12-12",4956.8,4956.8,4956.8,4956.8,0],["2018-12-13",4956.8,4956.8,4956.8,4956.8,0],["2018-12-14",4956.8,4956.8,4956.8,4956.8,0],["2018-12-17",4956.8,4956.8,4956.8,4956.8,0],["2018-12-18",4671.93,4671.93,4671.93,4671.93,200],["2018-12-19",4671.93,4671.93,4671.93,4671.93,0],["2018-12-20",4671.93,4671.93,4671.93,4671.93,900],["2018-12-21",4671.93,4671.93,4671.93,4671.93,1700],["2018-12-24",4671.93,4671.93,4671.93,4671.93,0],["2018-12-25",4671.93,4671.93,4671.93,4671.93,0],["2018-12-26",4671.93,4671.93,4671.93,4671.93,0],["2018-12-27",4671.93,4671.93,4671.93,4671.93,0],["2018-12-28",4671.93,4671.93,4671.93,4671.93,1600],["2019-01-02",4671.93,4671.93,4671.93,4671.93,0],["2019-01-03",4671.93,4671.93,4671.93,4671.93,0],["2019-01-04",4671.93,4671.93,4671.93,4671.93,0],["2019-01-07",4671.93,4671.93,4671.93,4671.93,900],["2019-01-08",4671.93,4671.93,4671.93,4671.93,0],["2019-01-09",4671.93,4671.93,4671.93,4671.93,0],["2019-01-10",4671.93,4671.93,4671.93,4671.93,0],["2019-01-11",4671.93,4671.93,4671.93,4671.93,0],["2019-01-14",4671.93,4671.93,4671.93,4671.93,0],["2019-01-15",4671.93,4671.93,4671.93,4671.93,0],["2019-01-16",4671.93,4671.93,4671.93,4671.93,100],["2019-01-17",4671.93,4671.93,4671.93,4671.93,0],["2019-01-18",4671.93,4671.93,4671.93,4671.93,0],["2019-01-21",4671.93,4671.93,4671.93,4671.93,0],["2019-01-22",4671.93,4671.93,4671.93,4671.93,0],["2019-01-23",4671.93,4671.93,4671.93,4671.93,0],["2019-01-24",4842.85,4842.85,4842.85,4842.85,500],["2019-01-25",4842.85,4842.85,4842.85,4842.85,0],["2019-01-28",4842.85,4842.85,4842.85,4842.85,0],["2019-01-29",4842.85,4842.85,4842.85,4842.85,0],["2019-01-30",4842.85,4842.85,4842.85,4842.85,0],["2019-01-31",5412.6,5412.6,5412.6,5412.6,2500],["2019-02-01",5412.6,5412.6,5412.6,5412.6,0],["2019-02-11",5412.6,5412.6,5412.6,5412.6,0],["2019-02-12",5412.6,5412.6,5412.6,5412.6,400],["2019-02-13",5412.6,5412.6,5412.6,5412.6,0],["2019-02-14",5412.6,5412.6,5412.6,5412.6,0],["2019-02-15",5412.6,5412.6,5412.6,5412.6,0],["2019-02-18",5412.6,5412.6,5412.6,5412.6,0],["2019-02-19",5412.6,5412.6,5412.6,5412.6,0],["2019-02-20",5412.6,5412.6,5412.6,5412.6,0],["2019-02-21",5412.6,5412.6,5412.6,5412.6,0],["2019-02-22",5412.6,5412.6,5412.6,5412.6,0],["2019-02-25",4614.95,4614.95,4614.95,4614.95,2500],["2019-02-26",4614.95,4614.95,4614.95,4614.95,0],["2019-02-27",4614.95,4614.95,4614.95,4614.95,0],["2019-02-28",4614.95,4614.95,4614.95,4614.95,0],["2019-03-01",4614.95,4614.95,4614.95,4614.95,0],["2019-03-04",4614.95,4614.95,4614.95,4614.95,0],["2019-03-05",4614.95,4614.95,4614.95,4614.95,0],["2019-03-06",4614.95,4614.95,4614.95,4614.95,0],["2019-03-07",4614.95,4614.95,4614.95,4614.95,104877],["2019-03-08",4614.95,4614.95,4614.95,4614.95,0],["2019-03-11",4614.95,4614.95,4614.95,4614.95,0],["2019-03-12",4842.85,4842.85,4671.93,4671.93,2200],["2019-03-13",4842.85,4842.85,4842.85,4842.85,0],["2019-03-14",4842.85,4842.85,4842.85,4842.85,0],["2019-03-15",4842.85,4842.85,4842.85,4842.85,0],["2019-03-18",4842.85,4842.85,4842.85,4842.85,0],["2019-03-19",4842.85,4842.85,4842.85,4842.85,0],["2019-03-20",4842.85,4842.85,4842.85,4842.85,0],["2019-03-21",4842.85,4842.85,4842.85,4842.85,0],["2019-03-22",4842.85,4842.85,4842.85,4842.85,0],["2019-03-25",4842.85,4842.85,4842.85,4842.85,0],["2019-03-26",4842.85,4842.85,4842.85,4842.85,0],["2019-03-27",4842.85,4842.85,4842.85,4842.85,0],["2019-03-28",4842.85,4842.85,4842.85,4842.85,0],["2019-03-29",4842.85,4842.85,4842.85,4842.85,0],["2019-04-01",4842.85,4842.85,4842.85,4842.85,0],["2019-04-02",4842.85,4842.85,4842.85,4842.85,0],["2019-04-03",4842.85,4842.85,4842.85,4842.85,0],["2019-04-04",4842.85,4842.85,4842.85,4842.85,0],["2019-04-05",4842.85,4842.85,4842.85,4842.85,0],["2019-04-08",4842.85,4842.85,4842.85,4842.85,0],["2019-04-09",4842.85,4842.85,4842.85,4842.85,0],["2019-04-10",4842.85,4842.85,4842.85,4842.85,0],["2019-04-11",4842.85,4842.85,4842.85,4842.85,0],["2019-04-12",4842.85,4842.85,4842.85,4842.85,0],["2019-04-16",4842.85,4842.85,4842.85,4842.85,1800],["2019-04-17",4842.85,4842.85,4842.85,4842.85,0],["2019-04-18",4785.88,4785.88,4785.88,4785.88,5700],["2019-04-19",4785.88,4785.88,4785.88,4785.88,0],["2019-04-22",4785.88,4785.88,4785.88,4785.88,0],["2019-04-23",4785.88,4785.88,4785.88,4785.88,0],["2019-04-24",4159.15,4159.15,4159.15,4159.15,200],["2019-04-25",4159.15,4159.15,4159.15,4159.15,0],["2019-04-26",4159.15,4159.15,4159.15,4159.15,0],["2019-05-02",4159.15,4159.15,4159.15,4159.15,0],["2019-05-03",4159.15,4159.15,4159.15,4159.15,0],["2019-05-06",4159.15,4159.15,4159.15,4159.15,0],["2019-05-07",4159.15,4159.15,4159.15,4159.15,0],["2019-05-08",4159.15,4159.15,4159.15,4159.15,0],["2019-05-09",4728.9,4728.9,4728.9,4728.9,100],["2019-05-10",4728.9,4728.9,4728.9,4728.9,0],["2019-05-13",5412.6,5412.6,5412.6,5412.6,100],["2019-05-14",5412.6,5412.6,5412.6,5412.6,0],["2019-05-15",6210.24,6210.24,6210.24,6210.24,100],["2019-05-16",6210.24,6210.24,6210.24,6210.24,0],["2019-05-17",6210.24,6210.24,6210.24,6210.24,0],["2019-05-20",6210.24,6210.24,6210.24,6210.24,0],["2019-05-21",6210.24,6210.24,6210.24,6210.24,0],["2019-05-22",6210.24,6210.24,6210.24,6210.24,0],["2019-05-23",6210.24,6210.24,6210.24,6210.24,0],["2019-05-24",6210.24,6210.24,6210.24,6210.24,0],["2019-05-27",6210.24,6210.24,6210.24,6210.24,0],["2019-05-28",6210.24,6210.24,6210.24,6210.24,0],["2019-05-29",6210.24,6210.24,6210.24,6210.24,0],["2019-05-30",6210.24,6210.24,6210.24,6210.24,0],["2019-05-31",6210.24,6210.24,6210.24,6210.24,0],["2019-06-03",6210.24,6210.24,6210.24,6210.24,0],["2019-06-04",6210.24,6210.24,6210.24,6210.24,0],["2019-06-05",6210.24,6210.24,6210.24,6210.24,0],["2019-06-06",6210.24,6210.24,6210.24,6210.24,0],["2019-06-07",7064.86,7064.86,7064.86,7064.86,100],["2019-06-10",7064.86,7064.86,7064.86,7064.86,0],["2019-06-11",7064.86,7064.86,7064.86,7064.86,1890],["2019-06-12",7064.86,7064.86,7064.86,7064.86,0],["2019-06-13",7064.86,7064.86,7064.86,7064.86,0],["2019-06-14",7064.86,7064.86,7064.86,7064.86,0],["2019-06-17",7064.86,7064.86,7064.86,7064.86,0],["2019-06-18",7064.86,7064.86,7064.86,7064.86,0],["2019-06-19",7064.86,7064.86,7064.86,7064.86,0],["2019-06-20",7064.86,7064.86,7064.86,7064.86,0],["2019-06-21",7064.86,7064.86,7064.86,7064.86,0],["2019-06-24",7064.86,7064.86,7064.86,7064.86,0],["2019-06-25",7064.86,7064.86,7064.86,7064.86,0],["2019-06-26",7064.86,7064.86,7064.86,7064.86,0],["2019-06-27",7064.86,7064.86,7064.86,7064.86,0],["2019-06-28",6836.96,6836.96,6836.96,6836.96,100],["2019-07-01",6836.96,6836.96,6836.96,6836.96,0],["2019-07-02",6836.96,6836.96,6836.96,6836.96,0],["2019-07-03",6836.96,6836.96,6836.96,6836.96,0],["2019-07-04",6836.96,6836.96,6836.96,6836.96,0],["2019-07-05",6836.96,6836.96,6836.96,6836.96,0],["2019-07-08",6836.96,6836.96,6836.96,6836.96,0],["2019-07-09",6836.96,6836.96,6836.96,6836.96,0],["2019-07-10",6836.96,6836.96,6836.96,6836.96,0],["2019-07-11",6836.96,6836.96,6836.96,6836.96,0],["2019-07-12",6836.96,6836.96,6836.96,6836.96,0],["2019-07-15",6836.96,6836.96,6836.96,6836.96,0],["2019-07-16",6836.96,6836.96,6836.96,6836.96,0],["2019-07-17",6836.96,6836.96,6836.96,6836.96,2206],["2019-07-18",6836.96,6836.96,6836.96,6836.96,0],["2019-07-19",6836.96,6836.96,6836.96,6836.96,0],["2019-07-22",6836.96,6836.96,6836.96,6836.96,0],["2019-07-23",6836.96,6836.96,6836.96,6836.96,0],["2019-07-24",6836.96,6836.96,6836.96,6836.96,0],["2019-07-25",6836.96,6836.96,6836.96,6836.96,0],["2019-07-26",6836.96,6836.96,6836.96,6836.96,0],["2019-07-29",6836.96,6836.96,6836.96,6836.96,1000],["2019-07-30",6836.96,6836.96,6836.96,6836.96,0],["2019-07-31",6836.96,6836.96,6836.96,6836.96,0],["2019-08-01",6836.96,6836.96,6836.96,6836.96,0],["2019-08-02",6836.96,6836.96,6836.96,6836.96,0],["2019-08-05",6836.96,6836.96,6836.96,6836.96,0],["2019-08-06",6836.96,6836.96,6836.96,6836.96,1000],["2019-08-07",6836.96,6836.96,6836.96,6836.96,0],["2019-08-08",6836.96,6836.96,6836.96,6836.96,0],["2019-08-09",6836.96,6836.96,6836.96,6836.96,0],["2019-08-12",6836.96,6836.96,6836.96,6836.96,0],["2019-08-13",6836.96,6836.96,6836.96,6836.96,0],["2019-08-14",6836.96,6836.96,6836.96,6836.96,0],["2019-08-15",6836.96,6836.96,6836.96,6836.96,0],["2019-08-16",6836.96,6836.96,6836.96,6836.96,0],["2019-08-19",6836.96,6836.96,6836.96,6836.96,0],["2019-08-20",6836.96,6836.96,6836.96,6836.96,0],["2019-08-21",6836.96,6836.96,6836.96,6836.96,0],["2019-08-22",6836.96,6836.96,6836.96,6836.96,0],["2019-08-23",6836.96,6836.96,6836.96,6836.96,0],["2019-08-26",6836.96,6836.96,6836.96,6836.96,0],["2019-08-27",6836.96,6836.96,6836.96,6836.96,0],["2019-08-28",6836.96,6836.96,6836.96,6836.96,0],["2019-08-29",5811.42,5811.42,5811.42,5811.42,2100],["2019-08-30",5811.42,5811.42,5811.42,5811.42,0],["2019-09-03",5811.42,5811.42,5811.42,5811.42,0],["2019-09-04",5697.47,5697.47,5697.47,5697.47,600],["2019-09-05",5697.47,5697.47,5697.47,5697.47,0],["2019-09-06",5697.47,5697.47,5697.47,5697.47,0],["2019-09-09",5697.47,5697.47,5697.47,5697.47,0],["2019-09-10",5697.47,5697.47,5697.47,5697.47,0],["2019-09-11",5697.47,5697.47,5697.47,5697.47,0],["2019-09-12",5640.5,5640.5,5640.5,5640.5,300],["2019-09-13",5697.47,5697.47,5697.47,5697.47,900],["2019-09-16",5697.47,5697.47,5697.47,5697.47,0],["2019-09-17",5697.47,5697.47,5697.47,5697.47,0],["2019-09-18",5697.47,5697.47,5697.47,5697.47,0],["2019-09-19",5697.47,5697.47,5697.47,5697.47,0],["2019-09-20",5697.47,5697.47,5697.47,5697.47,0],["2019-09-23",5697.47,5697.47,5697.47,5697.47,0],["2019-09-24",5697.47,5697.47,5697.47,5697.47,0],["2019-09-25",5697.47,5697.47,5697.47,5697.47,0],["2019-09-26",5697.47,5697.47,5697.47,5697.47,0],["2019-09-27",5697.47,5697.47,5697.47,5697.47,0],["2019-09-30",5697.47,5697.47,5697.47,5697.47,0],["2019-10-01",5697.47,5697.47,5697.47,5697.47,0],["2019-10-02",5697.47,5697.47,5697.47,5697.47,0],["2019-10-03",5697.47,5697.47,5697.47,5697.47,0],["2019-10-04",5697.47,5697.47,5697.47,5697.47,0],["2019-10-07",5697.47,5697.47,5697.47,5697.47,0],["2019-10-08",5697.47,5697.47,5697.47,5697.47,0],["2019-10-09",5697.47,5697.47,5697.47,5697.47,0],["2019-10-10",6267.22,6552.09,6267.22,6552.09,1000],["2019-10-11",6552.09,6552.09,6552.09,6552.09,0],["2019-10-14",6552.09,6552.09,6552.09,6552.09,0],["2019-10-15",6552.09,6552.09,6552.09,6552.09,0],["2019-10-16",6552.09,6552.09,6552.09,6552.09,0],["2019-10-17",6552.09,6552.09,6552.09,6552.09,0],["2019-10-18",6552.09,6552.09,6552.09,6552.09,0],["2019-10-21",6552.09,6552.09,6552.09,6552.09,0],["2019-10-22",6552.09,6552.09,6552.09,6552.09,0],["2019-10-23",6552.09,6552.09,6552.09,6552.09,0],["2019-10-24",6552.09,6552.09,6552.09,6552.09,0],["2019-10-25",6552.09,6552.09,6552.09,6552.09,0],["2019-10-28",6552.09,6552.09,6552.09,6552.09,0],["2019-10-29",6552.09,6552.09,6552.09,6552.09,0],["2019-10-30",6552.09,6552.09,6552.09,6552.09,0],["2019-10-31",6552.09,6552.09,6552.09,6552.09,0],["2019-11-01",5583.52,5583.52,5583.52,5583.52,5000],["2019-11-04",5583.52,5583.52,5583.52,5583.52,0],["2019-11-05",5583.52,5583.52,5583.52,5583.52,0],["2019-11-06",5583.52,5583.52,5583.52,5583.52,0],["2019-11-07",5583.52,5583.52,5583.52,5583.52,0],["2019-11-08",5583.52,5583.52,5583.52,5583.52,919],["2019-11-11",5583.52,5583.52,5583.52,5583.52,0],["2019-11-12",5583.52,5583.52,5583.52,5583.52,627],["2019-11-13",5583.52,5583.52,5583.52,5583.52,0],["2019-11-14",5583.52,5583.52,5583.52,5583.52,0],["2019-11-15",4842.85,4842.85,4842.85,4842.85,100],["2019-11-18",4785.88,4785.88,4785.88,4785.88,600],["2019-11-19",4785.88,4785.88,4785.88,4785.88,0],["2019-11-20",4785.88,4785.88,4785.88,4785.88,0],["2019-11-21",4785.88,4785.88,4785.88,4785.88,0],["2019-11-22",4785.88,4785.88,4785.88,4785.88,0],["2019-11-25",4785.88,4785.88,4785.88,4785.88,0],["2019-11-26",4785.88,4785.88,4785.88,4785.88,0],["2019-11-27",4785.88,4785.88,4785.88,4785.88,0],["2019-11-28",4785.88,4785.88,4785.88,4785.88,0],["2019-11-29",4785.88,4785.88,4785.88,4785.88,0],["2019-12-02",4557.98,4557.98,4330.08,4330.08,1000],["2019-12-03",4387.05,4387.05,4387.05,4387.05,0],["2019-12-04",4330.08,4330.08,4330.08,4330.08,400],["2019-12-05",4330.08,4330.08,4330.08,4330.08,0],["2019-12-06",4330.08,4330.08,4330.08,4330.08,0],["2019-12-09",4330.08,4330.08,4330.08,4330.08,0],["2019-12-10",4330.08,4330.08,4330.08,4330.08,0],["2019-12-11",4330.08,4330.08,4330.08,4330.08,0],["2019-12-12",4330.08,4330.08,4330.08,4330.08,0],["2019-12-13",4557.98,4557.98,4557.98,4557.98,600],["2019-12-16",4444.03,4444.03,4444.03,4444.03,400],["2019-12-17",4444.03,4444.03,4444.03,4444.03,500],["2019-12-18",4444.03,4444.03,4444.03,4444.03,0],["2019-12-19",4444.03,4444.03,4444.03,4444.03,0],["2019-12-20",4444.03,4444.03,4444.03,4444.03,0],["2019-12-23",4444.03,4444.03,4444.03,4444.03,0],["2019-12-24",4444.03,4444.03,4444.03,4444.03,0],["2019-12-25",3988.23,3988.23,3988.23,3988.23,300],["2019-12-26",3988.23,3988.23,3988.23,3988.23,0],["2019-12-27",3988.23,3988.23,3988.23,3988.23,1000],["2019-12-30",3988.23,3988.23,3988.23,3988.23,0],["2019-12-31",3988.23,3988.23,3988.23,3988.23,0],["2020-01-02",3988.23,3988.23,3988.23,3988.23,0],["2020-01-03",3988.23,3988.23,3988.23,3988.23,0],["2020-01-06",3988.23,3988.23,3988.23,3988.23,0],["2020-01-07",3988.23,3988.23,3988.23,3988.23,0],["2020-01-08",3988.23,3988.23,3988.23,3988.23,0],["2020-01-09",3988.23,3988.23,3988.23,3988.23,0],["2020-01-10",3988.23,3988.23,3988.23,3988.23,0],["2020-01-13",3988.23,3988.23,3988.23,3988.23,0],["2020-01-14",4557.98,4557.98,4557.98,4557.98,100],["2020-01-15",4557.98,4557.98,4557.98,4557.98,0],["2020-01-16",4557.98,4557.98,4557.98,4557.98,0],["2020-01-17",4557.98,4557.98,4557.98,4557.98,0],["2020-01-20",4557.98,4557.98,4557.98,4557.98,0],["2020-01-21",4557.98,4557.98,4557.98,4557.98,0],["2020-01-22",4557.98,4557.98,4557.98,4557.98,0],["2020-01-30",4557.98,4557.98,4557.98,4557.98,0],["2020-01-31",4557.98,4557.98,4557.98,4557.98,0],["2020-02-03",4557.98,4557.98,4557.98,4557.98,0],["2020-02-04",4557.98,4557.98,4557.98,4557.98,0],["2020-02-05",4557.98,4557.98,4557.98,4557.98,0],["2020-02-06",4557.98,4557.98,4557.98,4557.98,0],["2020-02-07",5241.67,5241.67,5241.67,5241.67,100],["2020-02-10",5241.67,5241.67,5241.67,5241.67,0],["2020-02-11",5241.67,5241.67,5241.67,5241.67,0],["2020-02-12",5241.67,5241.67,5241.67,5241.67,0],["2020-02-13",5241.67,5241.67,5241.67,5241.67,0],["2020-02-14",5982.34,5982.34,5982.34,5982.34,100],["2020-02-17",5982.34,5982.34,5982.34,5982.34,0],["2020-02-18",5982.34,5982.34,5982.34,5982.34,0],["2020-02-19",5982.34,5982.34,5982.34,5982.34,0],["2020-02-20",5982.34,5982.34,5982.34,5982.34,0],["2020-02-21",5982.34,5982.34,5982.34,5982.34,0],["2020-02-24",5982.34,5982.34,5982.34,5982.34,0],["2020-02-25",5982.34,5982.34,5982.34,5982.34,0],["2020-02-26",5982.34,5982.34,5982.34,5982.34,0],["2020-02-27",5982.34,5982.34,5982.34,5982.34,0],["2020-02-28",5982.34,5982.34,5982.34,5982.34,0],["2020-03-02",5982.34,5982.34,5982.34,5982.34,0],["2020-03-03",5982.34,5982.34,5982.34,5982.34,0],["2020-03-04",5982.34,5982.34,5982.34,5982.34,0],["2020-03-05",5982.34,5982.34,5982.34,5982.34,0],["2020-03-06",5982.34,5982.34,5982.34,5982.34,0],["2020-03-09",5982.34,5982.34,5982.34,5982.34,0],["2020-03-10",5982.34,5982.34,5982.34,5982.34,0],["2020-03-11",5982.34,5982.34,5982.34,5982.34,0],["2020-03-12",5982.34,5982.34,5982.34,5982.34,0],["2020-03-13",5982.34,5982.34,5982.34,5982.34,0],["2020-03-16",5982.34,5982.34,5982.34,5982.34,0],["2020-03-17",5982.34,5982.34,5982.34,5982.34,0],["2020-03-18",5982.34,5982.34,5982.34,5982.34,0],["2020-03-19",5982.34,5982.34,5982.34,5982.34,0],["2020-03-20",5982.34,5982.34,5982.34,5982.34,0],["2020-03-23",5982.34,5982.34,5982.34,5982.34,0],["2020-03-24",5982.34,5982.34,5982.34,5982.34,0],["2020-03-25",5982.34,5982.34,5982.34,5982.34,0],["2020-03-26",5982.34,5982.34,5982.34,5982.34,0],["2020-03-27",5982.34,5982.34,5982.34,5982.34,0],["2020-03-30",5982.34,5982.34,5982.34,5982.34,0],["2020-03-31",5982.34,5982.34,5982.34,5982.34,0],["2020-04-01",5982.34,5982.34,5982.34,5982.34,0],["2020-04-03",5697.47,5697.47,5697.47,5697.47,1000],["2020-04-06",5697.47,5697.47,5697.47,5697.47,0],["2020-04-07",5697.47,5697.47,5697.47,5697.47,0],["2020-04-08",5697.47,5697.47,5697.47,5697.47,0],["2020-04-09",5697.47,5697.47,5697.47,5697.47,0],["2020-04-10",5697.47,5697.47,5697.47,5697.47,0],["2020-04-13",5697.47,5697.47,5697.47,5697.47,0],["2020-04-14",5697.47,5697.47,5697.47,5697.47,0],["2020-04-15",5697.47,5697.47,5697.47,5697.47,0],["2020-04-16",5697.47,5697.47,5697.47,5697.47,0],["2020-04-17",5697.47,5697.47,5697.47,5697.47,0],["2020-04-20",5697.47,5697.47,5697.47,5697.47,0],["2020-04-21",5697.47,5697.47,5697.47,5697.47,0],["2020-04-22",5697.47,5697.47,5697.47,5697.47,0],["2020-04-23",5697.47,5697.47,5697.47,5697.47,0],["2020-04-24",5697.47,5697.47,5697.47,5697.47,0],["2020-04-27",5754.45,5754.45,5127.72,5127.72,600],["2020-04-28",5127.72,5697.47,5127.72,5697.47,500],["2020-04-29",5241.67,5241.67,5241.67,5241.67,0],["2020-05-04",5241.67,5241.67,5241.67,5241.67,0],["2020-05-05",5241.67,5241.67,5241.67,5241.67,0],["2020-05-06",5241.67,5241.67,5241.67,5241.67,0],["2020-05-07",5640.5,5640.5,5640.5,5640.5,100],["2020-05-08",5640.5,5640.5,5640.5,5640.5,0],["2020-05-11",5640.5,5640.5,5640.5,5640.5,0],["2020-05-12",5640.5,5640.5,5640.5,5640.5,0],["2020-05-13",5640.5,5640.5,5640.5,5640.5,0],["2020-05-14",5640.5,5640.5,5640.5,5640.5,0],["2020-05-15",5640.5,5640.5,5640.5,5640.5,0],["2020-05-18",5640.5,5640.5,5640.5,5640.5,0],["2020-05-19",5640.5,5640.5,5640.5,5640.5,0],["2020-05-20",5583.52,5583.52,5583.52,5583.52,900],["2020-05-21",5583.52,5583.52,5583.52,5583.52,0],["2020-05-22",5583.52,5583.52,5583.52,5583.52,0],["2020-05-25",4785.88,4785.88,4785.88,4785.88,300],["2020-05-26",4444.03,4444.03,4444.03,4444.03,500],["2020-05-27",4444.03,4444.03,4159.15,4159.15,3400],["2020-05-28",4785.88,4785.88,4785.88,4785.88,100],["2020-05-29",4785.88,4785.88,4785.88,4785.88,0],["2020-06-01",4273.1,4273.1,4273.1,4273.1,500],["2020-06-02",4899.82,4899.82,4899.82,4899.82,100],["2020-06-03",4899.82,4899.82,4899.82,4899.82,0],["2020-06-04",5583.52,5583.52,5583.52,5583.52,100],["2020-06-05",5583.52,5583.52,5583.52,5583.52,0],["2020-06-08",4785.88,5355.62,4785.88,5355.62,1100],["2020-06-09",4557.98,4557.98,4557.98,4557.98,1000],["2020-06-10",5241.67,5241.67,5241.67,5241.67,100],["2020-06-11",5241.67,5241.67,5241.67,5241.67,0],["2020-06-12",5241.67,5241.67,5241.67,5241.67,0],["2020-06-15",5241.67,5241.67,5241.67,5241.67,0],["2020-06-16",5241.67,5241.67,5241.67,5241.67,0],["2020-06-17",5241.67,5241.67,5241.67,5241.67,0],["2020-06-18",5241.67,5241.67,5241.67,5241.67,0],["2020-06-19",5241.67,5241.67,5241.67,5241.67,0],["2020-06-22",5241.67,5241.67,5241.67,5241.67,0],["2020-06-23",4557.98,5355.62,4557.98,5355.62,1100],["2020-06-24",4614.95,4614.95,4614.95,4614.95,0],["2020-06-25",4614.95,4614.95,4614.95,4614.95,0],["2020-06-26",4614.95,4614.95,4614.95,4614.95,0],["2020-06-29",4614.95,4614.95,4614.95,4614.95,0],["2020-06-30",5241.67,5241.67,5241.67,5241.67,100],["2020-07-01",5241.67,5241.67,5241.67,5241.67,0],["2020-07-02",5241.67,5241.67,5241.67,5241.67,0],["2020-07-03",5241.67,5241.67,5241.67,5241.67,0],["2020-07-06",5241.67,5241.67,5241.67,5241.67,0],["2020-07-07",5241.67,5241.67,5241.67,5241.67,0],["2020-07-08",5241.67,5241.67,5241.67,5241.67,0],["2020-07-09",5241.67,5241.67,5241.67,5241.67,0],["2020-07-10",5241.67,5241.67,5241.67,5241.67,0],["2020-07-13",5241.67,5241.67,5241.67,5241.67,0],["2020-07-14",5241.67,5241.67,5241.67,5241.67,0],["2020-07-15",5241.67,5241.67,5241.67,5241.67,627],["2020-07-16",4476.04,4476.04,4476.04,4476.04,2300],["2020-07-17",4476.04,4476.04,4476.04,4476.04,0],["2020-07-20",4476.04,4476.04,4476.04,4476.04,0],["2020-07-21",4476.04,4476.04,4476.04,4476.04,0],["2020-07-22",4476.04,4476.04,4476.04,4476.04,0],["2020-07-23",4476.04,4476.04,4476.04,4476.04,0],["2020-07-24",4476.04,4476.04,4476.04,4476.04,0],["2020-07-27",4476.04,4476.04,4476.04,4476.04,0],["2020-07-28",4476.04,4476.04,4476.04,4476.04,0],["2020-07-29",4476.04,4476.04,4476.04,4476.04,0],["2020-07-30",4476.04,4476.04,4476.04,4476.04,0],["2020-07-31",4476.04,4476.04,4476.04,4476.04,0],["2020-08-03",4476.04,4476.04,4476.04,4476.04,0],["2020-08-04",5123.88,5123.88,5123.88,5123.88,100],["2020-08-05",5123.88,5123.88,5123.88,5123.88,0],["2020-08-06",5123.88,5123.88,5123.88,5123.88,0],["2020-08-07",5123.88,5123.88,5123.88,5123.88,0],["2020-08-10",5123.88,5123.88,5123.88,5123.88,0],["2020-08-11",5123.88,5123.88,5123.88,5123.88,0],["2020-08-12",5123.88,5123.88,5123.88,5123.88,0],["2020-08-13",5123.88,5123.88,5123.88,5123.88,0],["2020-08-14",5123.88,5123.88,5123.88,5123.88,0],["2020-08-17",5123.88,5123.88,5123.88,5123.88,0],["2020-08-18",5123.88,5123.88,5123.88,5123.88,0],["2020-08-19",5123.88,5123.88,5123.88,5123.88,0],["2020-08-20",5123.88,5123.88,5123.88,5123.88,0],["2020-08-21",5123.88,5123.88,5123.88,5123.88,0],["2020-08-24",4358.24,4358.24,4358.24,4358.24,1900],["2020-08-25",4358.24,4358.24,4358.24,4358.24,0],["2020-08-26",4358.24,4358.24,3945.98,3945.98,1000],["2020-08-27",4004.87,4004.87,4004.87,4004.87,1000],["2020-08-28",4004.87,4004.87,4004.87,4004.87,0],["2020-08-31",4063.77,4593.83,4063.77,4593.83,500],["2020-09-01",4181.56,4181.56,4181.56,4181.56,0],["2020-09-03",4181.56,4181.56,4181.56,4181.56,0],["2020-09-04",4181.56,4181.56,4181.56,4181.56,0],["2020-09-07",4181.56,4181.56,4181.56,4181.56,0],["2020-09-08",4181.56,4181.56,4181.56,4181.56,0],["2020-09-09",4181.56,4181.56,4181.56,4181.56,0],["2020-09-10",4181.56,4181.56,4181.56,4181.56,0],["2020-09-11",4181.56,4181.56,4181.56,4181.56,0],["2020-09-14",4711.62,4711.62,4711.62,4711.62,100],["2020-09-15",4711.62,4711.62,4711.62,4711.62,0],["2020-09-16",4711.62,4711.62,4711.62,4711.62,0],["2020-09-17",5123.88,5123.88,5123.88,5123.88,100],["2020-09-18",5123.88,5123.88,5123.88,5123.88,0],["2020-09-21",5123.88,5123.88,5123.88,5123.88,0],["2020-09-22",5123.88,5123.88,5123.88,5123.88,0],["2020-09-23",5123.88,5123.88,5123.88,5123.88,0],["2020-09-24",5123.88,5123.88,5123.88,5123.88,0],["2020-09-25",5123.88,5123.88,5123.88,5123.88,0],["2020-09-28",5123.88,5123.88,5123.88,5123.88,0],["2020-09-29",5123.88,5123.88,5123.88,5123.88,0],["2020-09-30",5123.88,5123.88,5123.88,5123.88,0],["2020-10-01",5123.88,5123.88,5123.88,5123.88,0],["2020-10-02",5123.88,5123.88,5123.88,5123.88,0],["2020-10-05",5123.88,5123.88,5123.88,5123.88,0],["2020-10-06",4358.24,4358.24,4358.24,4358.24,100],["2020-10-07",4652.72,4652.72,4652.72,4652.72,100],["2020-10-08",4004.87,4004.87,4004.87,4004.87,100],["2020-10-09",3828.19,3828.19,3828.19,3828.19,900],["2020-10-12",4358.24,4358.24,4358.24,4358.24,400],["2020-10-13",4358.24,4358.24,4358.24,4358.24,0],["2020-10-14",4358.24,4358.24,4358.24,4358.24,0],["2020-10-15",4358.24,4358.24,4358.24,4358.24,0],["2020-10-16",3828.19,3828.19,3769.29,3769.29,1000],["2020-10-19",3828.19,3828.19,3828.19,3828.19,0],["2020-10-20",3945.98,4358.24,3945.98,4122.66,1100],["2020-10-21",4240.45,4652.72,4240.45,4652.72,500],["2020-10-22",4299.35,4299.35,4299.35,4299.35,0],["2020-10-23",4299.35,4299.35,4299.35,4299.35,200],["2020-10-26",4122.66,4122.66,4122.66,4122.66,300],["2020-10-27",4122.66,4122.66,4122.66,4122.66,0],["2020-10-28",4122.66,4122.66,4122.66,4122.66,0],["2020-10-29",4652.72,4652.72,4593.83,4593.83,200],["2020-10-30",4652.72,4652.72,4652.72,4652.72,0],["2020-11-02",4004.87,4004.87,4004.87,4004.87,300],["2020-11-03",4004.87,4004.87,3592.61,3828.19,1500],["2020-11-04",3769.29,3769.29,3769.29,3769.29,0],["2020-11-05",3769.29,3769.29,3769.29,3769.29,0],["2020-11-06",4181.56,4181.56,4181.56,4181.56,100],["2020-11-09",4181.56,4534.93,4181.56,4534.93,200],["2020-11-10",4358.24,4358.24,4358.24,4358.24,0],["2020-11-11",4358.24,4358.24,4358.24,4358.24,0],["2020-11-12",4358.24,4358.24,4358.24,4358.24,0],["2020-11-13",4358.24,4358.24,4358.24,4358.24,0],["2020-11-16",4358.24,4358.24,4358.24,4358.24,0],["2020-11-17",4181.56,4181.56,4181.56,4181.56,200],["2020-11-18",4181.56,4181.56,4181.56,4181.56,0],["2020-11-19",3828.19,3828.19,3828.19,3828.19,800],["2020-11-20",4299.35,4299.35,4299.35,4299.35,100],["2020-11-23",4122.66,4122.66,4122.66,4122.66,100],["2020-11-24",4122.66,4299.35,3710.4,4122.66,1800],["2020-11-25",4358.24,4358.24,4358.24,4358.24,100],["2020-11-26",4358.24,4358.24,4358.24,4358.24,0],["2020-11-27",4122.66,4122.66,4122.66,4122.66,1300],["2020-11-30",4122.66,4122.66,4122.66,4122.66,0],["2020-12-01",4299.35,4299.35,4299.35,4299.35,100],["2020-12-02",4299.35,4299.35,4299.35,4299.35,0],["2020-12-03",4122.66,4122.66,4122.66,4122.66,500],["2020-12-04",4122.66,4122.66,4122.66,4122.66,0],["2020-12-07",4299.35,4299.35,4299.35,4299.35,100],["2020-12-08",4299.35,4299.35,4299.35,4299.35,0],["2020-12-09",4299.35,4476.04,4299.35,4476.04,1600],["2020-12-10",4299.35,4299.35,4299.35,4299.35,0],["2020-12-11",4299.35,4299.35,4299.35,4299.35,1000],["2020-12-14",4299.35,4299.35,4299.35,4299.35,500],["2020-12-15",4358.24,4358.24,4299.35,4299.35,300],["2020-12-16",4299.35,4829.41,4299.35,4829.41,1500],["2020-12-17",4711.62,4711.62,4711.62,4711.62,100],["2020-12-18",4711.62,4711.62,4711.62,4711.62,500],["2020-12-21",4652.72,5418.36,4652.72,5300.57,2900],["2020-12-22",4711.62,4711.62,4004.87,4063.77,1900],["2020-12-23",4417.14,4417.14,4417.14,4417.14,500],["2020-12-24",4417.14,4417.14,4417.14,4417.14,0],["2020-12-25",4417.14,4417.14,4417.14,4417.14,0],["2020-12-28",5006.09,5064.99,5006.09,5064.99,4400],["2020-12-29",5064.99,5771.73,5064.99,5771.73,4200],["2020-12-30",4829.41,6419.58,4829.41,6419.58,1200],["2020-12-31",6007.31,6007.31,6007.31,6007.31,3500],["2021-01-04",6772.95,6772.95,6007.31,6007.31,6200],["2021-01-05",6478.47,6478.47,6478.47,6478.47,800],["2021-01-06",6478.47,6478.47,6478.47,6478.47,0],["2021-01-07",6478.47,6478.47,6478.47,6478.47,0],["2021-01-08",6478.47,6478.47,6478.47,6478.47,0],["2021-01-11",6772.95,7420.8,6772.95,6772.95,400],["2021-01-12",6772.95,6772.95,6772.95,6772.95,100],["2021-01-13",6772.95,6772.95,6772.95,6772.95,0],["2021-01-14",6772.95,6772.95,6772.95,6772.95,0],["2021-01-15",5889.52,5889.52,5889.52,5889.52,200],["2021-01-18",5889.52,5889.52,5889.52,5889.52,400],["2021-01-19",5889.52,5889.52,5889.52,5889.52,0],["2021-01-20",5889.52,5889.52,5889.52,5889.52,100],["2021-01-21",5889.52,5889.52,5889.52,5889.52,3200],["2021-01-22",5889.52,5889.52,5889.52,5889.52,2100],["2021-01-25",5889.52,6301.79,5889.52,6301.79,1500],["2021-01-26",5948.42,5948.42,5948.42,5948.42,400],["2021-01-27",5889.52,5948.42,5889.52,5948.42,6000],["2021-01-28",5948.42,5948.42,5064.99,5064.99,1000],["2021-01-29",5595.04,6066.21,5595.04,6066.21,1100],["2021-02-01",5653.94,5653.94,5653.94,5653.94,0],["2021-02-02",5948.42,5948.42,5948.42,5948.42,100],["2021-02-03",5948.42,5948.42,5948.42,5948.42,0],["2021-02-04",5889.52,5889.52,5889.52,5889.52,1000],["2021-02-05",5889.52,5889.52,5889.52,5889.52,0],["2021-02-08",5889.52,5889.52,5889.52,5889.52,0],["2021-02-09",5889.52,5889.52,5889.52,5889.52,0],["2021-02-17",5889.52,5889.52,5889.52,5889.52,0],["2021-02-18",5889.52,5889.52,5889.52,5889.52,0],["2021-02-19",5889.52,5889.52,5889.52,5889.52,0],["2021-02-22",5889.52,5889.52,5889.52,5889.52,0],["2021-02-23",5889.52,5889.52,5889.52,5889.52,0],["2021-02-24",5889.52,5889.52,5889.52,5889.52,0],["2021-02-25",5889.52,5889.52,5889.52,5889.52,5100],["2021-02-26",5889.52,5889.52,5889.52,5889.52,1200],["2021-03-01",5889.52,6007.31,5889.52,6007.31,2300],["2021-03-02",6184.0,6184.0,6184.0,6184.0,1000],["2021-03-03",5948.42,6184.0,5300.57,5300.57,1900],["2021-03-04",5889.52,5889.52,5889.52,5889.52,0],["2021-03-05",5889.52,5889.52,5889.52,5889.52,0],["2021-03-08",5889.52,5889.52,5889.52,5889.52,2000],["2021-03-09",6714.05,6714.05,5889.52,5889.52,3300],["2021-03-10",5889.52,5889.52,5889.52,5889.52,0],["2021-03-11",5889.52,5889.52,5889.52,5889.52,0],["2021-03-12",5889.52,5889.52,5889.52,5889.52,1700],["2021-03-15",5889.52,5889.52,5889.52,5889.52,0],["2021-03-16",5889.52,5889.52,5889.52,5889.52,0],["2021-03-17",5889.52,5889.52,5889.52,5889.52,0],["2021-03-18",6772.95,6772.95,6772.95,6772.95,11000],["2021-03-19",7774.17,7774.17,7774.17,7774.17,1301],["2021-03-22",8893.18,8893.18,8893.18,8893.18,2100],["2021-03-23",10188.87,10188.87,10188.87,10188.87,20400],["2021-03-24",11661.25,11661.25,11190.09,11602.35,58800],["2021-03-25",11661.25,13369.21,11661.25,12956.94,15100],["2021-03-26",11013.4,12898.05,11013.4,11013.4,7100],["2021-03-29",9599.92,11013.4,9482.13,9482.13,9600],["2021-03-30",8539.8,8893.18,8480.91,8893.18,6100],["2021-03-31",9717.71,9717.71,9717.71,9717.71,100],["2021-04-01",8363.12,8363.12,8363.12,8363.12,600],["2021-04-02",8363.12,8834.28,8363.12,8363.12,3000],["2021-04-05",8834.28,8834.28,8834.28,8834.28,100],["2021-04-06",8834.28,8834.28,8834.28,8834.28,2100],["2021-04-07",8834.28,8834.28,8834.28,8834.28,1900],["2021-04-08",8834.28,8834.28,8834.28,8834.28,0],["2021-04-09",8834.28,8834.28,8834.28,8834.28,900],["2021-04-12",8539.8,8775.38,7950.85,8775.38,5400],["2021-04-13",8539.8,8539.8,8363.12,8363.12,2100],["2021-04-14",7597.48,7656.38,7303.0,7656.38,11200],["2021-04-15",7715.27,8127.54,7715.27,7715.27,1200],["2021-04-16",7774.17,8716.49,7067.42,8716.49,5300],["2021-04-19",7950.85,8186.43,7950.85,8186.43,300],["2021-04-20",8127.54,8127.54,8127.54,8127.54,0],["2021-04-22",7833.06,7891.96,7067.42,7067.42,2600],["2021-04-23",7420.8,7420.8,7361.9,7361.9,300],["2021-04-26",7067.42,7126.32,6949.63,7067.42,1700],["2021-04-27",7774.17,7774.17,7774.17,7774.17,100],["2021-04-28",7774.17,7774.17,7774.17,7774.17,1000],["2021-04-29",7774.17,7774.17,7774.17,7774.17,0],["2021-05-04",7774.17,7774.17,7774.17,7774.17,0],["2021-05-05",7067.42,7126.32,7067.42,7126.32,2800],["2021-05-06",7067.42,7067.42,6478.47,6478.47,6100],["2021-05-07",6949.63,6949.63,6949.63,6949.63,1500],["2021-05-10",7538.59,7538.59,7538.59,7538.59,100],["2021-05-11",7538.59,7538.59,7538.59,7538.59,0],["2021-05-12",8245.33,8245.33,8245.33,8245.33,100],["2021-05-13",7008.53,7008.53,7008.53,7008.53,1000],["2021-05-14",7891.96,7950.85,7891.96,7950.85,1200],["2021-05-17",7067.42,7067.42,7008.53,7008.53,1300],["2021-05-18",7008.53,7008.53,7008.53,7008.53,0],["2021-05-19",7008.53,7008.53,7008.53,7008.53,0],["2021-05-20",7008.53,7008.53,7008.53,7008.53,600],["2021-05-21",7833.06,7833.06,7833.06,7833.06,1500],["2021-05-24",7833.06,7833.06,7833.06,7833.06,0],["2021-05-25",7833.06,7833.06,7833.06,7833.06,0],["2021-05-26",7833.06,7833.06,7833.06,7833.06,0],["2021-05-27",7833.06,7833.06,7833.06,7833.06,0],["2021-05-28",7833.06,7833.06,7833.06,7833.06,0],["2021-05-31",7067.42,7067.42,7067.42,7067.42,100],["2021-06-01",7067.42,7067.42,6478.47,6772.95,2000],["2021-06-02",7597.48,7656.38,6890.74,6890.74,6500],["2021-06-03",6831.84,6831.84,6537.37,6537.37,1500],["2021-06-04",7597.48,7597.48,7126.32,7479.69,2700],["2021-06-07",7185.21,7656.38,7185.21,7656.38,5100],["2021-06-08",7361.9,7950.85,7361.9,7950.85,2700],["2021-06-09",7361.9,7656.38,7361.9,7656.38,1500],["2021-06-10",7538.59,7538.59,7538.59,7538.59,0],["2021-06-11",7538.59,7538.59,7538.59,7538.59,0],["2021-06-14",7656.38,7656.38,7656.38,7656.38,700],["2021-06-15",7656.38,7656.38,7656.38,7656.38,900],["2021-06-16",7656.38,7656.38,7656.38,7656.38,300],["2021-06-17",7656.38,7656.38,7656.38,7656.38,600],["2021-06-18",7656.38,7656.38,7656.38,7656.38,200],["2021-06-21",7656.38,7833.06,7656.38,7833.06,500],["2021-06-22",8009.75,8186.43,8009.75,8186.43,1100],["2021-06-23",8304.22,8422.01,8304.22,8422.01,2000],["2021-06-24",8363.12,8363.12,8245.33,8245.33,200],["2021-06-25",8245.33,8245.33,8245.33,8245.33,300],["2021-06-28",8245.33,8245.33,7715.27,7715.27,300],["2021-06-29",7361.9,7361.9,7361.9,7361.9,100],["2021-06-30",8009.75,8068.64,8009.75,8068.64,400],["2021-07-01",8068.64,8068.64,8068.64,8068.64,100],["2021-07-02",8068.64,8068.64,8068.64,8068.64,0],["2021-07-05",8068.64,8068.64,8068.64,8068.64,0],["2021-07-06",7420.8,7420.8,7420.8,7420.8,100],["2021-07-07",7420.8,7420.8,7420.8,7420.8,0],["2021-07-08",7303.0,7303.0,7303.0,7303.0,100],["2021-07-09",7303.0,7303.0,7303.0,7303.0,0],["2021-07-12",7067.42,7067.42,7067.42,7067.42,300],["2021-07-13",7067.42,7067.42,7067.42,7067.42,0],["2021-07-14",7067.42,7067.42,7067.42,7067.42,0],["2021-07-15",7067.42,7067.42,7067.42,7067.42,0],["2021-07-16",7067.42,7067.42,7067.42,7067.42,0],["2021-07-19",7656.38,7774.17,7656.38,7656.38,1100],["2021-07-20",7656.38,7656.38,7656.38,7656.38,0],["2021-07-21",7656.38,7715.27,7656.38,7656.38,1400],["2021-07-22",7774.17,7833.06,7774.17,7774.17,1500],["2021-07-23",7774.17,8009.75,7774.17,8009.75,2500],["2021-07-26",8009.75,8009.75,8009.75,8009.75,200],["2021-07-27",8009.75,8009.75,8009.75,8009.75,0],["2021-07-28",8009.75,8009.75,8009.75,8009.75,700],["2021-07-29",8009.75,8009.75,8009.75,8009.75,0],["2021-07-30",8009.75,8009.75,8009.75,8009.75,900],["2021-08-02",7950.85,8245.33,7950.85,8127.54,2500],["2021-08-03",8068.64,8068.64,8068.64,8068.64,0],["2021-08-04",8186.43,8834.28,8186.43,8834.28,3100],["2021-08-05",8834.28,8834.28,8422.01,8716.49,3900],["2021-08-06",8834.28,8834.28,8422.01,8480.91,3000],["2021-08-09",9230.96,9230.96,9230.96,9230.96,100],["2021-08-10",9167.73,9167.73,8725.15,8725.15,2900],["2021-08-11",8725.15,8725.15,8725.15,8725.15,4100],["2021-08-12",8725.15,8725.15,8725.15,8725.15,0],["2021-08-13",8725.15,8725.15,8725.15,8725.15,4200],["2021-08-16",8598.7,8598.7,8535.47,8535.47,10100],["2021-08-17",8598.7,8598.7,8598.7,8598.7,0],["2021-08-18",8282.57,8725.15,8219.34,8725.15,2100],["2021-08-19",8282.57,8282.57,8282.57,8282.57,0],["2021-08-20",8661.92,8661.92,8219.34,8661.92,3500],["2021-08-23",8661.92,8725.15,8661.92,8725.15,1600],["2021-08-24",8725.15,8725.15,8725.15,8725.15,0],["2021-08-25",8725.15,8725.15,8725.15,8725.15,100],["2021-08-26",8725.15,8725.15,8725.15,8725.15,0],["2021-08-27",8725.15,8725.15,8725.15,8725.15,0],["2021-08-30",8472.25,8535.47,8472.25,8535.47,1800],["2021-08-31",8219.34,8219.34,7966.44,7966.44,3400],["2021-09-01",8156.12,8156.12,8156.12,8156.12,0],["2021-09-06",8661.92,8788.38,7713.54,7713.54,3200],["2021-09-07",8661.92,8661.92,8661.92,8661.92,0],["2021-09-08",8219.34,8219.34,8219.34,8219.34,1500],["2021-09-09",8598.7,8725.15,8598.7,8725.15,2100],["2021-09-10",8661.92,8661.92,8661.92,8661.92,1000],["2021-09-13",8788.38,8788.38,8788.38,8788.38,1200],["2021-09-14",8788.38,8851.6,8788.38,8851.6,3300],["2021-09-15",8851.6,8851.6,8851.6,8851.6,2100],["2021-09-16",8851.6,8851.6,8851.6,8851.6,400],["2021-09-17",8851.6,8851.6,8851.6,8851.6,1200],["2021-09-20",8851.6,8851.6,8851.6,8851.6,0],["2021-09-21",8851.6,8851.6,8725.15,8725.15,1000],["2021-09-22",7903.22,7966.44,7903.22,7903.22,2500],["2021-09-23",7903.22,7903.22,7903.22,7903.22,0],["2021-09-24",7903.22,9041.28,7903.22,9041.28,200],["2021-09-27",8472.25,8472.25,8472.25,8472.25,0],["2021-09-28",8472.25,8472.25,8472.25,8472.25,0],["2021-09-29",8535.47,8914.83,8535.47,8851.6,3100],["2021-09-30",8851.6,8851.6,8851.6,8851.6,400],["2021-10-01",8851.6,8851.6,8851.6,8851.6,0],["2021-10-04",8851.6,8851.6,8851.6,8851.6,900],["2021-10-05",10179.34,10179.34,9926.44,9926.44,1300],["2021-10-06",8598.7,8661.92,8598.7,8598.7,900],["2021-10-07",9041.28,9041.28,9041.28,9041.28,400],["2021-10-08",9041.28,9041.28,9041.28,9041.28,0],["2021-10-11",9041.28,9041.28,9041.28,9041.28,0],["2021-10-12",9041.28,9167.73,9041.28,9167.73,1000],["2021-10-13",8219.34,8219.34,8219.34,8219.34,400],["2021-10-14",9357.41,9357.41,9357.41,9357.41,100],["2021-10-15",9357.41,9357.41,9357.41,9357.41,0],["2021-10-18",9357.41,9420.63,9357.41,9357.41,4800],["2021-10-19",9483.86,9483.86,9483.86,9483.86,1100],["2021-10-20",9799.99,9799.99,9799.99,9799.99,2100],["2021-10-21",9799.99,9799.99,9799.99,9799.99,800],["2021-10-22",10748.37,11254.18,10748.37,11254.18,12500],["2021-10-25",12834.82,12834.82,12645.15,12834.82,53700],["2021-10-26",12771.6,12771.6,12645.15,12645.15,29400],["2021-10-27",12581.92,12961.27,10874.83,12645.15,73900],["2021-10-28",12708.37,12834.82,12645.15,12834.82,4900],["2021-10-29",12771.6,13024.5,12708.37,13024.5,19300],["2021-11-01",12012.89,12898.05,12012.89,12898.05,13500],["2021-11-02",12834.82,13024.5,12834.82,12834.82,10800],["2021-11-03",12645.15,12898.05,12518.69,12898.05,5600],["2021-11-04",12645.15,13150.95,12645.15,12708.37,46600],["2021-11-05",13087.73,13277.4,11696.76,11696.76,7900],["2021-11-08",13277.4,14858.05,12329.02,12961.27,13400],["2021-11-09",13150.95,14541.92,13150.95,14541.92,700],["2021-11-10",13530.31,13530.31,13530.31,13530.31,2200],["2021-11-11",13530.31,13530.31,13530.31,13530.31,0],["2021-11-12",12139.34,12329.02,12076.11,12076.11,4800],["2021-11-15",13846.43,13846.43,13467.08,13467.08,3600],["2021-11-16",12771.6,12771.6,12645.15,12771.6,6700],["2021-11-17",13214.18,13214.18,12771.6,12771.6,600],["2021-11-18",13214.18,14731.59,13214.18,14731.59,81300],["2021-11-19",15806.43,16185.79,15806.43,15996.11,98600],["2021-11-22",16185.79,16185.79,15300.63,16185.79,4400],["2021-11-23",14541.92,15490.3,13909.66,14225.79,9600],["2021-11-24",15806.43,15806.43,13340.63,13783.21,14900],["2021-11-25",13467.08,14036.11,13467.08,14036.11,12800],["2021-11-26",13909.66,13909.66,13277.4,13909.66,28100],["2021-11-29",13719.98,13846.43,13719.98,13846.43,2800],["2021-11-30",12771.6,13909.66,12771.6,13909.66,2300],["2021-12-01",13846.43,13846.43,13024.5,13150.95,3000],["2021-12-02",12961.27,13530.31,12898.05,12898.05,9900],["2021-12-03",12961.27,13150.95,12961.27,12961.27,3000],["2021-12-06",12834.82,12834.82,11886.44,12012.89,12700],["2021-12-07",12012.89,12076.11,11696.76,12012.89,5800],["2021-12-08",11886.44,12076.11,11696.76,11949.66,3700],["2021-12-09",12012.89,12202.57,12012.89,12202.57,3200],["2021-12-10",12645.15,12645.15,12139.34,12139.34,2600],["2021-12-13",11823.21,12455.47,11823.21,12329.02,7500],["2021-12-14",12392.24,12392.24,11949.66,11949.66,2300],["2021-12-15",12012.89,12329.02,12012.89,12329.02,5600],["2021-12-16",12329.02,12392.24,12265.79,12392.24,1600],["2021-12-17",12392.24,12708.37,12329.02,12645.15,4600],["2021-12-20",12455.47,13087.73,12455.47,13087.73,18900],["2021-12-21",12645.15,12961.27,12518.69,12581.92,8800],["2021-12-22",13467.08,13467.08,13024.5,13087.73,2800],["2021-12-23",12961.27,13087.73,12329.02,12455.47,5200],["2021-12-24",12329.02,12645.15,12329.02,12645.15,1000],["2021-12-27",13150.95,13150.95,12708.37,12708.37,900],["2021-12-28",12329.02,12645.15,12329.02,12329.02,6000],["2021-12-29",12518.69,12518.69,12518.69,12518.69,0],["2021-12-30",12898.05,14352.24,12518.69,14162.56,32500],["2021-12-31",14225.79,14225.79,13593.53,13593.53,800],["2022-01-04",13719.98,15743.21,13719.98,13909.66,9500],["2022-01-05",15490.3,15490.3,14415.47,15110.95,8100],["2022-01-06",15110.95,15806.43,14225.79,15047.72,6100],["2022-01-07",15490.3,15490.3,14541.92,14668.37,5000],["2022-01-10",15490.3,15743.21,14858.05,15174.17,9700],["2022-01-11",15490.3,17197.4,14984.5,15174.17,28000],["2022-01-12",15806.43,15806.43,13277.4,14668.37,8200],["2022-01-13",14541.92,15174.17,14541.92,15110.95,4900],["2022-01-14",12933.39,14715.03,12933.39,14715.03,6400],["2022-01-17",12669.44,13857.2,12273.52,12537.47,9300],["2022-01-18",12603.46,14847.0,12471.48,14847.0,4100],["2022-01-19",12867.4,13857.2,12867.4,13197.34,3000],["2022-01-20",13593.26,13857.2,13593.26,13857.2,600],["2022-01-21",13857.2,15704.83,13857.2,15572.86,42300],["2022-01-24",15704.83,16562.66,15704.83,15704.83,9500],["2022-01-25",16232.72,16232.72,14319.11,14319.11,3300],["2022-01-26",15572.86,16166.74,15572.86,16166.74,2300],["2022-01-27",15572.86,15572.86,15572.86,15572.86,1800],["2022-01-28",15572.86,15572.86,15572.86,15572.86,100],["2022-02-07",15836.8,15836.8,15836.8,15836.8,1700],["2022-02-08",15836.8,15836.8,15836.8,15836.8,400],["2022-02-09",15968.78,15968.78,15968.78,15968.78,2100],["2022-02-10",15968.78,15968.78,14055.16,15968.78,3500],["2022-02-11",15836.8,15902.79,15836.8,15836.8,10300],["2022-02-14",16496.67,16496.67,16166.74,16496.67,6000],["2022-02-15",16496.67,16496.67,14847.0,16166.74,5400],["2022-02-16",15836.8,16166.74,15638.84,16034.76,3000],["2022-02-17",15506.87,16364.7,13857.2,16232.72,3500],["2022-02-18",14978.98,15836.8,14978.98,15836.8,1200],["2022-02-21",16364.7,16364.7,15176.94,15902.79,3500],["2022-02-22",15638.84,16496.67,15638.84,15704.83,4000],["2022-02-23",15836.8,15836.8,15836.8,15836.8,1700],["2022-02-24",14912.99,16364.7,14912.99,16364.7,14100],["2022-02-25",16364.7,17684.43,16364.7,16826.6,13100],["2022-02-28",17288.51,19466.07,17288.51,17816.4,46500],["2022-03-01",17750.42,17750.42,17024.56,17684.43,800],["2022-03-02",17156.54,17552.46,17156.54,17156.54,11800],["2022-03-03",15638.84,16562.66,15638.84,16496.67,11500],["2022-03-04",16496.67,16826.6,16496.67,16760.62,5500],["2022-03-07",18146.34,18146.34,16562.66,16628.64,10900],["2022-03-08",16628.64,16760.62,16628.64,16628.64,11300],["2022-03-09",16892.59,16892.59,16628.64,16628.64,3900],["2022-03-10",16496.67,16496.67,16496.67,16496.67,600],["2022-03-11",16496.67,16496.67,16496.67,16496.67,1200],["2022-03-14",16496.67,16562.66,16496.67,16562.66,4200],["2022-03-15",14978.98,16826.6,14978.98,16496.67,3400],["2022-03-16",15242.92,16826.6,15242.92,16562.66,2000],["2022-03-17",16826.6,17156.54,16694.63,16826.6,6300],["2022-03-18",16496.67,17024.56,16496.67,17024.56,7100],["2022-03-21",16562.66,17486.47,16562.66,17486.47,19500],["2022-03-22",17288.51,17618.44,17288.51,17486.47,38600],["2022-03-23",17552.46,17816.4,17486.47,17486.47,5200],["2022-03-24",17750.42,17750.42,17486.47,17486.47,15200],["2022-03-25",17618.44,17684.43,17552.46,17684.43,23500],["2022-03-28",17618.44,17816.4,17618.44,17816.4,13600],["2022-03-29",18146.34,18146.34,17618.44,17618.44,14900],["2022-03-30",17750.42,17750.42,17750.42,17750.42,1000],["2022-03-31",17750.42,17750.42,17750.42,17750.42,600],["2022-04-01",17750.42,17750.42,17486.47,17486.47,1300],["2022-04-04",17552.46,17552.46,17486.47,17486.47,3600],["2022-04-05",17552.46,17816.4,17420.48,17816.4,4700],["2022-04-06",17684.43,17684.43,17486.47,17486.47,3900],["2022-04-07",17552.46,17552.46,17486.47,17486.47,600],["2022-04-08",17552.46,17552.46,16496.67,16496.67,13500],["2022-04-12",16826.6,16826.6,16496.67,16496.67,4800],["2022-04-13",16562.66,16826.6,16496.67,16496.67,7700],["2022-04-14",16562.66,17486.47,16430.68,16496.67,10500],["2022-04-15",16562.66,16562.66,15836.8,16496.67,3000],["2022-04-18",16496.67,16496.67,16166.74,16496.67,3400],["2022-04-19",16496.67,16496.67,16496.67,16496.67,300],["2022-04-20",16496.67,16496.67,16166.74,16298.71,4300],["2022-04-21",16430.68,16430.68,15836.8,15836.8,4500],["2022-04-22",15968.78,15968.78,15836.8,15836.8,1800],["2022-04-25",15902.79,15902.79,15506.87,15506.87,2200],["2022-04-26",15506.87,15506.87,15176.94,15506.87,3000],["2022-04-27",15506.87,15506.87,14517.07,15374.9,19100],["2022-04-28",15374.9,15506.87,15242.92,15440.88,10600],["2022-04-29",17090.55,17090.55,16496.67,16496.67,1100],["2022-05-04",16562.66,16562.66,16496.67,16496.67,1000],["2022-05-05",16430.68,16430.68,15440.88,15704.83,5300],["2022-05-06",16034.76,16034.76,15506.87,15836.8,5500],["2022-05-09",15836.8,15836.8,15704.83,15836.8,1200],["2022-05-10",15704.83,15704.83,15506.87,15638.84,24900],["2022-05-11",15572.86,15638.84,15572.86,15572.86,19000],["2022-05-12",15572.86,15572.86,15572.86,15572.86,10500],["2022-05-13",15572.86,15572.86,15572.86,15572.86,200],["2022-05-16",15572.86,15836.8,15176.94,15176.94,5300],["2022-05-17",17750.42,17750.42,15176.94,15572.86,6900],["2022-05-18",15374.9,15374.9,15044.96,15044.96,22000],["2022-05-19",15176.94,15176.94,15176.94,15176.94,200],["2022-05-20",17156.54,17156.54,16364.7,16364.7,200],["2022-05-23",15176.94,15176.94,14517.07,14912.99,2200],["2022-05-24",16166.74,16166.74,14649.04,16034.76,6500],["2022-05-25",16166.74,16166.74,15836.8,15836.8,1100],["2022-05-26",15836.8,15836.8,15836.8,15836.8,0],["2022-05-27",15836.8,15836.8,15836.8,15836.8,0],["2022-05-30",16100.75,16100.75,15704.83,15704.83,3600],["2022-05-31",15176.94,15638.84,15176.94,15638.84,9800],["2022-06-01",15374.9,15902.79,15374.9,15902.79,6000],["2022-06-02",15770.82,17156.54,15770.82,16298.71,13300],["2022-06-03",16364.7,17750.42,16364.7,17156.54,44200],["2022-06-06",17420.48,17816.4,17288.51,17354.5,10000],["2022-06-07",17420.48,17420.48,17222.52,17222.52,10100],["2022-06-08",18476.27,18476.27,17486.47,17486.47,4700],["2022-06-09",17486.47,17486.47,17156.54,17156.54,5700],["2022-06-10",16826.6,17486.47,16826.6,17156.54,22500],["2022-06-13",17354.5,17750.42,16628.64,16694.63,7700],["2022-06-14",17024.56,17024.56,17024.56,17024.56,700],["2022-06-15",17288.51,17288.51,17024.56,17024.56,7500],["2022-06-16",17816.4,17816.4,17684.43,17684.43,300],["2022-06-17",17090.55,17090.55,16496.67,16694.63,8800],["2022-06-20",16496.67,16496.67,16496.67,16496.67,4800],["2022-06-21",16496.67,16826.6,16496.67,16496.67,6100],["2022-06-22",16496.67,16496.67,16496.67,16496.67,200],["2022-06-23",16496.67,16496.67,16496.67,16496.67,4100],["2022-06-24",16826.6,16826.6,16826.6,16826.6,500],["2022-06-27",17156.54,17156.54,17156.54,17156.54,100],["2022-06-28",17156.54,17156.54,17156.54,17156.54,600],["2022-06-29",17156.54,17156.54,17156.54,17156.54,200],["2022-06-30",16826.6,17486.47,16496.67,17486.47,14900],["2022-07-01",19070.15,19466.07,18476.27,19400.08,42500],["2022-07-04",18146.34,19400.08,18146.34,18806.2,4100],["2022-07-05",17618.44,17882.39,17486.47,17882.39,1100],["2022-07-06",17552.46,17816.4,17552.46,17816.4,500],["2022-07-07",17354.5,17420.48,17156.54,17156.54,800],["2022-07-08",17288.51,17486.47,17288.51,17486.47,2600],["2022-07-11",19070.15,19070.15,19070.15,19070.15,100],["2022-07-12",19004.16,19004.16,19004.16,19004.16,5500],["2022-07-13",19004.16,19004.16,19004.16,19004.16,0],["2022-07-14",19004.16,19004.16,19004.16,19004.16,0],["2022-07-15",19004.16,19004.16,19004.16,19004.16,0],["2022-07-18",19004.16,19004.16,19004.16,19004.16,0],["2022-07-19",19004.16,19004.16,18806.2,18806.2,600],["2022-07-20",18872.19,18872.19,18872.19,18872.19,300],["2022-07-21",16958.58,18410.28,16892.59,18410.28,17300],["2022-07-22",18389.68,18389.68,17888.79,18246.57,1200],["2022-07-25",18675.9,18675.9,18675.9,18675.9,100],["2022-07-26",18604.34,18604.34,18604.34,18604.34,100],["2022-07-27",17888.79,17888.79,17888.79,17888.79,300],["2022-07-28",18103.46,18103.46,18103.46,18103.46,100],["2022-07-29",18031.9,18103.46,17888.79,18103.46,900],["2022-08-01",17960.35,18031.9,17316.35,17960.35,900],["2022-08-02",17888.79,17888.79,17531.02,17531.02,3600],["2022-08-03",17888.79,17960.35,17888.79,17960.35,2000],["2022-08-04",17602.57,17602.57,17244.8,17244.8,600],["2022-08-05",17888.79,17888.79,17888.79,17888.79,100],["2022-08-08",17888.79,17888.79,17888.79,17888.79,1000],["2022-08-09",17888.79,17888.79,17888.79,17888.79,0],["2022-08-10",17888.79,17888.79,17888.79,17888.79,900],["2022-08-11",17888.79,17888.79,17888.79,17888.79,200],["2022-08-12",17888.79,17888.79,17888.79,17888.79,0],["2022-08-15",17888.79,17960.35,17817.24,17817.24,1900],["2022-08-16",16887.02,17888.79,16887.02,17888.79,500],["2022-08-17",17888.79,18604.34,17674.13,17674.13,9800],["2022-08-18",17817.24,17817.24,17817.24,17817.24,0],["2022-08-19",15742.14,18675.9,15742.14,17745.68,1100],["2022-08-22",17888.79,17888.79,17888.79,17888.79,35200],["2022-08-23",17888.79,17888.79,17888.79,17888.79,1000],["2022-08-24",18031.9,18031.9,17888.79,17888.79,4900],["2022-08-25",17960.35,17960.35,17960.35,17960.35,0],["2022-08-26",15670.58,18246.57,15670.58,17888.79,1400],["2022-08-29",18532.79,18532.79,17960.35,18031.9,1000],["2022-08-30",18031.9,18031.9,17817.24,17817.24,3400],["2022-08-31",17960.35,17960.35,17888.79,17888.79,1000],["2022-09-05",17888.79,17960.35,17888.79,17960.35,2100],["2022-09-06",17888.79,17888.79,17888.79,17888.79,1500],["2022-09-07",17888.79,17888.79,17888.79,17888.79,2000],["2022-09-08",17888.79,17888.79,17888.79,17888.79,0],["2022-09-09",17817.24,17817.24,17817.24,17817.24,100],["2022-09-12",17888.79,17888.79,17817.24,17817.24,1500],["2022-09-13",17888.79,17888.79,17888.79,17888.79,3100],["2022-09-14",15384.36,17888.79,15384.36,17888.79,300],["2022-09-15",17745.68,17888.79,17602.57,17602.57,1100],["2022-09-16",17531.02,17531.02,17531.02,17531.02,500],["2022-09-19",17888.79,17888.79,17173.24,17173.24,1100],["2022-09-20",16028.36,17888.79,15813.69,17888.79,2800],["2022-09-21",17244.8,17244.8,17244.8,17244.8,0],["2022-09-22",17316.35,17888.79,17244.8,17888.79,1800],["2022-09-23",18604.34,18604.34,18604.34,18604.34,100],["2022-09-26",17888.79,17888.79,17173.24,17888.79,17200],["2022-09-27",17888.79,17888.79,17316.35,17316.35,2200],["2022-09-28",17531.02,17531.02,17531.02,17531.02,4800],["2022-09-29",17387.91,17888.79,17387.91,17888.79,2100],["2022-09-30",17459.46,17459.46,17459.46,17459.46,0],["2022-10-03",17459.46,17459.46,17459.46,17459.46,0],["2022-10-04",17316.35,17316.35,17316.35,17316.35,600],["2022-10-05",17817.24,17817.24,17531.02,17531.02,400],["2022-10-06",17531.02,17531.02,17316.35,17316.35,1200],["2022-10-07",17173.24,17173.24,17173.24,17173.24,800],["2022-10-10",16386.13,16386.13,16386.13,16386.13,900],["2022-10-11",16386.13,16386.13,16386.13,16386.13,0],["2022-10-12",16672.36,16958.58,16672.36,16958.58,1600],["2022-10-13",17316.35,17316.35,17316.35,17316.35,200],["2022-10-14",17316.35,17316.35,17316.35,17316.35,0],["2022-10-17",17316.35,17316.35,16887.02,17316.35,2300],["2022-10-18",17316.35,17316.35,17173.24,17316.35,3700],["2022-10-19",17316.35,17316.35,17316.35,17316.35,0],["2022-10-20",16815.47,16815.47,16815.47,16815.47,11700],["2022-10-21",16171.47,16171.47,16171.47,16171.47,500],["2022-10-24",18246.57,18246.57,16743.91,16743.91,1100],["2022-10-25",15742.14,16600.8,15742.14,16457.69,9600],["2022-10-26",16457.69,16457.69,16386.13,16386.13,1700],["2022-10-27",16457.69,16457.69,16457.69,16457.69,4000],["2022-10-28",16457.69,16529.24,15098.14,16457.69,3500],["2022-10-31",16099.91,16171.47,16099.91,16099.91,1400],["2022-11-01",16171.47,16171.47,15885.25,15885.25,9000],["2022-11-02",16099.91,16099.91,16099.91,16099.91,2300],["2022-11-03",16099.91,16099.91,15885.25,16099.91,4100],["2022-11-04",16099.91,16099.91,16099.91,16099.91,0],["2022-11-07",15813.69,15813.69,15742.14,15742.14,4700],["2022-11-08",15742.14,15742.14,15742.14,15742.14,4600],["2022-11-09",15813.69,15813.69,15813.69,15813.69,1400],["2022-11-10",15813.69,15813.69,15813.69,15813.69,2200],["2022-11-11",15312.81,16457.69,14668.81,15885.25,3700],["2022-11-14",15885.25,15885.25,15169.7,15169.7,1100],["2022-11-15",15599.03,15599.03,15599.03,15599.03,800],["2022-11-16",15599.03,15599.03,15098.14,15098.14,4100],["2022-11-17",14688.59,14765.9,14456.66,14765.9,900],["2022-11-18",14688.59,14688.59,14688.59,14688.59,300],["2022-11-21",16775.91,16775.91,15461.67,15461.67,300],["2022-11-22",14765.9,14765.9,14765.9,14765.9,3400],["2022-11-23",15075.13,15461.67,15075.13,15461.67,1600],["2022-11-24",15461.67,15461.67,15461.67,15461.67,500],["2022-11-25",15152.44,16234.75,15075.13,16234.75,800],["2022-11-28",17394.38,17394.38,16234.75,16234.75,300],["2022-11-29",16621.3,16621.3,16621.3,16621.3,0],["2022-11-30",16234.75,16234.75,16234.75,16234.75,12300],["2022-12-01",16621.3,16621.3,16621.3,16621.3,600],["2022-12-02",17007.84,17007.84,16853.22,16853.22,4800],["2022-12-05",15461.67,15616.29,15461.67,15616.29,1300],["2022-12-06",15616.29,15616.29,15461.67,15461.67,1300],["2022-12-07",15461.67,15461.67,14765.9,14765.9,700],["2022-12-08",17162.45,17162.45,15384.36,15384.36,1400],["2022-12-09",15461.67,15461.67,15307.05,15307.05,1200],["2022-12-12",15384.36,15461.67,15152.44,15384.36,3300],["2022-12-13",14765.9,14997.82,14688.59,14843.2,10300],["2022-12-14",14688.59,14765.9,14688.59,14765.9,1600],["2022-12-15",14765.9,14765.9,14765.9,14765.9,100],["2022-12-16",16466.68,16466.68,16466.68,16466.68,100],["2022-12-19",16389.37,16389.37,15461.67,15461.67,2700],["2022-12-20",15925.52,15925.52,15925.52,15925.52,100],["2022-12-21",15538.98,15848.21,15538.98,15538.98,1200],["2022-12-22",17703.61,17703.61,15461.67,15538.98,2900],["2022-12-23",15461.67,15461.67,15461.67,15461.67,1000],["2022-12-26",15848.21,15848.21,15848.21,15848.21,500],["2022-12-27",15461.67,15848.21,15152.44,15152.44,2900],["2022-12-28",15152.44,15152.44,15152.44,15152.44,100],["2022-12-29",15307.05,15461.67,15307.05,15461.67,500],["2022-12-30",15461.67,15848.21,15461.67,15461.67,3500],["2023-01-03",15461.67,15461.67,15461.67,15461.67,200],["2023-01-04",16002.83,16080.14,15461.67,16080.14,4700],["2023-01-05",16157.45,16157.45,16157.45,16157.45,300],["2023-01-06",15152.44,16157.45,15075.13,16157.45,1100],["2023-01-09",16157.45,16234.75,16157.45,16234.75,2300],["2023-01-10",16080.14,16080.14,15616.29,15616.29,2000],["2023-01-11",15616.29,16234.75,15461.67,16234.75,3100],["2023-01-12",15848.21,15848.21,15848.21,15848.21,4600],["2023-01-13",17007.84,17007.84,17007.84,17007.84,100],["2023-01-16",17007.84,17007.84,17007.84,17007.84,0],["2023-01-17",16234.75,16234.75,16157.45,16157.45,1400],["2023-01-18",16930.53,16930.53,16930.53,16930.53,100],["2023-01-19",16930.53,16930.53,16930.53,16930.53,0],["2023-01-27",16930.53,16930.53,16930.53,16930.53,500],["2023-01-30",16621.3,16621.3,16621.3,16621.3,500],["2023-01-31",16312.06,17007.84,16312.06,17007.84,3000],["2023-02-01",16234.75,16234.75,16234.75,16234.75,2800],["2023-02-02",16234.75,16621.3,16234.75,16621.3,1000],["2023-02-03",15848.21,15848.21,15538.98,15538.98,6000],["2023-02-06",17317.07,17317.07,16234.75,16234.75,700],["2023-02-07",16621.3,16621.3,15461.67,15538.98,7900],["2023-02-08",15538.98,15616.29,15461.67,15538.98,3500],["2023-02-09",15693.6,15693.6,15461.67,15461.67,10100],["2023-02-10",15538.98,15538.98,15538.98,15538.98,0],["2023-02-13",15538.98,15538.98,15538.98,15538.98,0],["2023-02-14",15538.98,15538.98,15538.98,15538.98,0],["2023-02-15",15538.98,15538.98,15538.98,15538.98,0],["2023-02-16",15538.98,15538.98,15538.98,15538.98,0],["2023-02-17",15616.29,15616.29,15616.29,15616.29,500],["2023-02-20",15693.6,15693.6,15616.29,15693.6,1800],["2023-02-21",15461.67,15693.6,15461.67,15616.29,4300],["2023-02-22",15461.67,15461.67,15461.67,15461.67,0],["2023-02-23",15848.21,15848.21,15848.21,15848.21,100],["2023-02-24",15848.21,15848.21,15075.13,15075.13,800],["2023-02-27",15461.67,15461.67,15461.67,15461.67,0],["2023-02-28",15461.67,15461.67,15461.67,15461.67,0],["2023-03-01",15848.21,15848.21,15848.21,15848.21,200],["2023-03-02",15538.98,15693.6,15538.98,15693.6,1300],["2023-03-03",15616.29,15616.29,15538.98,15538.98,1100],["2023-03-06",15693.6,15693.6,15538.98,15538.98,1600],["2023-03-07",15616.29,15616.29,15461.67,15461.67,5300],["2023-03-08",15461.67,15461.67,15461.67,15461.67,2700],["2023-03-09",15538.98,15538.98,15538.98,15538.98,400],["2023-03-10",15538.98,15538.98,15538.98,15538.98,0],["2023-03-13",16234.75,16234.75,16234.75,16234.75,100],["2023-03-14",16080.14,16157.45,16080.14,16080.14,700],["2023-03-15",16080.14,16080.14,16080.14,16080.14,0],["2023-03-16",16080.14,16080.14,16080.14,16080.14,0],["2023-03-17",16002.83,16002.83,15461.67,15461.67,2700],["2023-03-20",15538.98,15538.98,15538.98,15538.98,0],["2023-03-21",15848.21,15848.21,15848.21,15848.21,300],["2023-03-22",15848.21,15848.21,15848.21,15848.21,0],["2023-03-23",15461.67,16080.14,15461.67,16080.14,1300],["2023-03-24",15616.29,15616.29,15616.29,15616.29,500],["2023-03-27",15693.6,15848.21,15693.6,15848.21,1500],["2023-03-28",16080.14,16080.14,16080.14,16080.14,100],["2023-03-29",16080.14,16080.14,16080.14,16080.14,0],["2023-03-30",16080.14,16080.14,16080.14,16080.14,600],["2023-03-31",16234.75,16234.75,16234.75,16234.75,100],["2023-04-03",16157.45,16157.45,16157.45,16157.45,900],["2023-04-04",16157.45,16157.45,15925.52,15925.52,200],["2023-04-05",15925.52,15925.52,15925.52,15925.52,2200],["2023-04-06",15925.52,15925.52,15925.52,15925.52,3100],["2023-04-07",15925.52,15925.52,15925.52,15925.52,2500],["2023-04-10",15925.52,15925.52,15925.52,15925.52,5200],["2023-04-11",15925.52,15925.52,15925.52,15925.52,5700],["2023-04-12",15925.52,16002.83,15925.52,16002.83,300],["2023-04-13",15925.52,16080.14,15925.52,16002.83,2900],["2023-04-14",16002.83,16002.83,16002.83,16002.83,2900],["2023-04-17",16002.83,16080.14,15461.67,16080.14,7000],["2023-04-18",15925.52,16157.45,15925.52,16080.14,5900],["2023-04-19",16157.45,16698.6,16157.45,16621.3,14800],["2023-04-20",16930.53,17007.84,16930.53,16930.53,5600],["2023-04-21",16930.53,16930.53,16930.53,16930.53,0],["2023-04-24",16234.75,16930.53,16234.75,16930.53,6000],["2023-04-25",16698.6,16853.22,16698.6,16775.91,11400],["2023-04-26",16775.91,16930.53,16698.6,16698.6,8700],["2023-04-27",17007.84,17007.84,16621.3,16621.3,20400],["2023-04-28",16775.91,16775.91,16775.91,16775.91,3400],["2023-05-04",16312.06,17549.0,16312.06,17162.45,3300],["2023-05-05",16930.53,16930.53,16930.53,16930.53,1000],["2023-05-08",16930.53,16930.53,16930.53,16930.53,8400],["2023-05-09",16930.53,16930.53,16930.53,16930.53,200],["2023-05-10",16930.53,17317.07,16930.53,17317.07,7900],["2023-05-11",17007.84,17317.07,17007.84,17162.45,3300],["2023-05-12",18554.0,18554.0,17780.92,18012.85,1300],["2023-05-15",17935.54,17935.54,17858.23,17858.23,500],["2023-05-16",17394.38,17394.38,15538.98,15538.98,400],["2023-05-17",17007.84,17007.84,16930.53,17007.84,6100],["2023-05-18",16930.53,16930.53,16621.3,16621.3,1700],["2023-05-19",17703.61,17703.61,16234.75,16234.75,7000],["2023-05-22",17007.84,17703.61,17007.84,17703.61,6400],["2023-05-23",17394.38,17549.0,17394.38,17549.0,2600],["2023-05-24",17549.0,17780.92,17549.0,17780.92,1600],["2023-05-25",17007.84,17626.3,17007.84,17626.3,1200],["2023-05-26",17780.92,17780.92,17626.3,17626.3,600],["2023-05-29",18554.0,18554.0,17858.23,17858.23,1100],["2023-05-30",17935.54,17935.54,17935.54,17935.54,1500],["2023-05-31",17935.54,17935.54,17935.54,17935.54,0],["2023-06-01",18554.0,18554.0,17549.0,17549.0,400],["2023-06-02",17935.54,17935.54,17935.54,17935.54,400],["2023-06-05",18012.85,18167.46,17935.54,18167.46,2600],["2023-06-06",18244.77,18244.77,18244.77,18244.77,1000],["2023-06-07",18244.77,18244.77,18090.15,18090.15,7000],["2023-06-08",18012.85,18012.85,18012.85,18012.85,800],["2023-06-09",18012.85,18012.85,18012.85,18012.85,0],["2023-06-12",18399.39,18399.39,18399.39,18399.39,100],["2023-06-13",18399.39,18399.39,18322.08,18399.39,2000],["2023-06-14",18244.77,18244.77,18244.77,18244.77,3000],["2023-06-15",17780.92,18244.77,17780.92,18244.77,3400],["2023-06-16",18090.15,18090.15,18090.15,18090.15,1600],["2023-06-19",18090.15,18090.15,17780.92,17780.92,18100],["2023-06-20",17858.23,17858.23,17780.92,17780.92,2000],["2023-06-21",18631.31,18631.31,18631.31,18631.31,100],["2023-06-22",17626.3,17626.3,16775.91,16775.91,2400],["2023-06-23",17549.0,17780.92,17394.38,17471.69,10700],["2023-06-26",17394.38,17549.0,17394.38,17549.0,300],["2023-06-27",17703.61,18090.15,17626.3,18090.15,3000],["2023-06-28",20022.86,20022.86,17780.92,18244.77,1000],["2023-06-29",18554.0,18554.0,18090.15,18090.15,200],["2023-06-30",18244.77,19172.47,17780.92,18244.77,4500],["2023-07-03",18554.0,18554.0,17780.92,18167.46,4200],["2023-07-04",18476.7,18476.7,18090.15,18167.46,7800],["2023-07-05",18244.77,18244.77,18244.77,18244.77,100],["2023-07-06",18476.7,19327.09,18476.7,19327.09,15600],["2023-07-07",19249.78,19249.78,19172.47,19172.47,3200],["2023-07-10",18167.46,19172.47,18167.46,19095.16,9400],["2023-07-11",19327.09,19327.09,19172.47,19249.78,11000],["2023-07-12",19790.94,19790.94,19249.78,19327.09,11700],["2023-07-13",19559.01,19559.01,19249.78,19249.78,7800],["2023-07-14",19327.09,19327.09,19172.47,19327.09,6300],["2023-07-17",19327.09,20100.17,19327.09,20100.17,43000],["2023-07-18",19868.25,20100.17,19868.25,20100.17,9400],["2023-07-19",20100.17,20254.79,19945.56,20100.17,24700],["2023-07-20",19842.48,21130.95,18897.6,19756.58,8600],["2023-07-21",20186.07,20186.07,19412.99,19498.88,6800],["2023-07-24",19584.78,19584.78,19498.88,19498.88,8000],["2023-07-25",19584.78,19670.68,19584.78,19670.68,2800],["2023-07-26",19412.99,19412.99,19327.09,19327.09,2300],["2023-07-27",19327.09,19327.09,19155.29,19155.29,2000],["2023-07-28",19241.19,19241.19,19069.39,19241.19,900],["2023-07-31",19069.39,19327.09,19069.39,19327.09,4500],["2023-08-01",19327.09,19327.09,19069.39,19069.39,1900],["2023-08-02",18983.5,19327.09,18983.5,19327.09,1200],["2023-08-03",19241.19,19241.19,18983.5,19069.39,22600],["2023-08-04",19327.09,19327.09,19069.39,19069.39,1600],["2023-08-07",20186.07,20186.07,19670.68,19670.68,1000],["2023-08-08",19327.09,19327.09,19155.29,19327.09,9700],["2023-08-09",19327.09,19412.99,19155.29,19327.09,11300],["2023-08-10",19241.19,19327.09,19155.29,19327.09,1500],["2023-08-11",19241.19,19241.19,19241.19,19241.19,200],["2023-08-14",19327.09,19584.78,19241.19,19241.19,6300],["2023-08-15",19412.99,19412.99,19412.99,19412.99,100],["2023-08-16",19412.99,19498.88,19412.99,19498.88,2300],["2023-08-17",19498.88,19498.88,19412.99,19412.99,1000],["2023-08-18",19069.39,19069.39,18897.6,19069.39,4300],["2023-08-21",18897.6,18897.6,18897.6,18897.6,3600],["2023-08-22",18897.6,18897.6,18897.6,18897.6,1000],["2023-08-23",18897.6,18897.6,18897.6,18897.6,300],["2023-08-24",18639.9,18983.5,18639.9,18983.5,200],["2023-08-25",19241.19,19241.19,19241.19,19241.19,200],["2023-08-28",18468.11,18554.0,18468.11,18554.0,3500],["2023-08-29",18554.0,19155.29,18554.0,19155.29,2300],["2023-08-30",18897.6,19241.19,18897.6,19241.19,5900],["2023-08-31",19241.19,19241.19,19241.19,19241.19,8300],["2023-09-05",19241.19,19241.19,19155.29,19155.29,1800],["2023-09-06",19155.29,19155.29,19155.29,19155.29,1900],["2023-09-07",19155.29,19155.29,19155.29,19155.29,4200],["2023-09-08",19155.29,19155.29,18296.31,18897.6,2000],["2023-09-11",18897.6,18897.6,18897.6,18897.6,500],["2023-09-12",19069.39,19241.19,18983.5,19241.19,700],["2023-09-13",18639.9,18897.6,18639.9,18897.6,8600],["2023-09-14",18725.8,18897.6,18725.8,18897.6,3800],["2023-09-15",18468.11,18725.8,18468.11,18725.8,1000],["2023-09-18",18897.6,19155.29,18639.9,18639.9,2400],["2023-09-19",18897.6,18897.6,18897.6,18897.6,3000],["2023-09-20",18983.5,18983.5,18554.0,18554.0,1200],["2023-09-21",18725.8,18725.8,18725.8,18725.8,0],["2023-09-22",19155.29,19155.29,18897.6,18897.6,200],["2023-09-25",19155.29,19155.29,19155.29,19155.29,1200],["2023-09-26",19155.29,19155.29,19155.29,19155.29,0],["2023-09-27",19584.78,19584.78,19584.78,19584.78,100],["2023-09-28",19584.78,19584.78,19584.78,19584.78,0],["2023-09-29",18468.11,18468.11,18468.11,18468.11,400],["2023-10-02",18811.7,18811.7,18554.0,18554.0,900],["2023-10-03",18554.0,18725.8,18468.11,18468.11,16300],["2023-10-04",19498.88,19498.88,19498.88,19498.88,500],["2023-10-05",18554.0,18554.0,18554.0,18554.0,1100],["2023-10-06",19241.19,19241.19,19241.19,19241.19,500],["2023-10-09",19241.19,19241.19,19241.19,19241.19,400],["2023-10-10",18725.8,19241.19,18639.9,19241.19,2000],["2023-10-11",18983.5,19069.39,18897.6,19069.39,1800],["2023-10-12",18983.5,18983.5,18983.5,18983.5,0],["2023-10-13",19412.99,19498.88,19412.99,19412.99,1600],["2023-10-16",19327.09,19412.99,19327.09,19412.99,900],["2023-10-17",19584.78,19584.78,19584.78,19584.78,400],["2023-10-18",19842.48,19928.38,19327.09,19842.48,12000],["2023-10-19",20529.66,20529.66,19928.38,20014.27,1300],["2023-10-20",19842.48,19928.38,19842.48,19928.38,300],["2023-10-23",20014.27,20014.27,20014.27,20014.27,300],["2023-10-24",20100.17,20100.17,19670.68,19670.68,2000],["2023-10-25",20014.27,20014.27,19756.58,19756.58,3200],["2023-10-26",19756.58,19756.58,19756.58,19756.58,2000],["2023-10-27",18983.5,19069.39,18897.6,18897.6,4100],["2023-10-30",19155.29,19155.29,19069.39,19155.29,4000],["2023-10-31",19327.09,19327.09,19327.09,19327.09,400],["2023-11-01",19327.09,19327.09,19327.09,19327.09,0],["2023-11-02",19498.88,19584.78,19155.29,19584.78,3900],["2023-11-03",19412.99,19412.99,19412.99,19412.99,0],["2023-11-06",19412.99,19842.48,19412.99,19842.48,900],["2023-11-07",19155.29,19842.48,19155.29,19842.48,1200],["2023-11-08",19756.58,19756.58,19756.58,19756.58,1100],["2023-11-09",19842.48,19842.48,19756.58,19756.58,500],["2023-11-10",19842.48,19842.48,19498.88,19842.48,1000],["2023-11-13",19670.68,19756.58,19670.68,19756.58,1100],["2023-11-14",19670.68,19670.68,19670.68,19670.68,1900],["2023-11-15",19670.68,19670.68,19670.68,19670.68,1400],["2023-11-16",19756.58,19756.58,19498.88,19756.58,2400],["2023-11-17",19670.68,19670.68,19670.68,19670.68,3600],["2023-11-20",19670.68,19670.68,19670.68,19670.68,4200],["2023-11-21",19670.68,19670.68,19670.68,19670.68,0],["2023-11-22",19756.58,19842.48,19584.78,19842.48,6100],["2023-11-23",19670.68,19670.68,19670.68,19670.68,800],["2023-11-24",19670.68,19670.68,19498.88,19498.88,6800],["2023-11-27",19498.88,19756.58,19498.88,19756.58,600],["2023-11-28",19584.78,19584.78,19584.78,19584.78,700],["2023-11-29",19670.68,19670.68,19670.68,19670.68,400],["2023-11-30",19756.58,20186.07,19756.58,20186.07,10000],["2023-12-01",19756.58,20186.07,19756.58,20186.07,1800],["2023-12-04",20100.17,20186.07,20100.17,20186.07,1800],["2023-12-05",20186.07,20186.07,20186.07,20186.07,2200],["2023-12-06",20186.07,20186.07,20186.07,20186.07,0],["2023-12-07",20100.17,20615.56,20100.17,20615.56,12300],["2023-12-08",20959.15,21045.05,20873.26,21045.05,2600],["2023-12-11",21216.85,21216.85,21130.95,21216.85,1800],["2023-12-12",21388.64,21474.54,21388.64,21474.54,400],["2023-12-13",20357.87,20357.87,20271.97,20271.97,900],["2023-12-14",21302.75,21302.75,21302.75,21302.75,700],["2023-12-15",20615.56,20873.26,20615.56,20873.26,2100],["2023-12-18",20701.46,20701.46,20701.46,20701.46,400],["2023-12-19",21045.05,21045.05,20701.46,20701.46,1500],["2023-12-20",20787.36,20787.36,20787.36,20787.36,0],["2023-12-21",20873.26,21045.05,20873.26,21045.05,800],["2023-12-22",21045.05,21302.75,21045.05,21302.75,1200],["2023-12-25",21474.54,21474.54,21474.54,21474.54,1100],["2023-12-26",21045.05,21045.05,21045.05,21045.05,2300],["2023-12-27",21302.75,21302.75,21045.05,21045.05,1900],["2023-12-28",21302.75,21302.75,21045.05,21216.85,800],["2023-12-29",21302.75,21302.75,21302.75,21302.75,100],["2024-01-02",21302.75,21302.75,21302.75,21302.75,1600],["2024-01-03",21302.75,21302.75,21302.75,21302.75,0],["2024-01-04",21302.75,21302.75,21302.75,21302.75,1800],["2024-01-05",21302.75,21474.54,21302.75,21474.54,1800],["2024-01-08",21302.75,21302.75,21216.85,21216.85,1900],["2024-01-09",21388.64,21388.64,21045.05,21045.05,600],["2024-01-10",21130.95,21130.95,21130.95,21130.95,0],["2024-01-11",20529.66,20701.46,20443.76,20615.56,3200],["2024-01-12",21388.64,21388.64,21388.64,21388.64,100],["2024-01-15",21388.64,21388.64,21388.64,21388.64,0],["2024-01-16",20271.97,20701.46,20271.97,20615.56,9100],["2024-01-17",20615.56,20615.56,20615.56,20615.56,0],["2024-01-18",21302.75,21302.75,21302.75,21302.75,100],["2024-01-19",20615.56,20615.56,20615.56,20615.56,500],["2024-01-22",21045.05,21045.05,21045.05,21045.05,200],["2024-01-23",21045.05,21045.05,20271.97,20271.97,4500],["2024-01-24",20357.87,20357.87,20357.87,20357.87,0],["2024-01-25",20357.87,20357.87,20357.87,20357.87,0],["2024-01-26",20357.87,20357.87,20357.87,20357.87,0],["2024-01-29",20357.87,21045.05,20357.87,21045.05,3100],["2024-01-30",20873.26,20873.26,20615.56,20615.56,1600],["2024-01-31",19842.48,20186.07,19756.58,20186.07,1400],["2024-02-01",20186.07,20186.07,20186.07,20186.07,1000],["2024-02-02",20186.07,20186.07,19584.78,19584.78,2200],["2024-02-05",20100.17,20271.97,20100.17,20271.97,2100],["2024-02-06",20357.87,20873.26,20357.87,20873.26,700],["2024-02-07",20787.36,20787.36,20787.36,20787.36,1100],["2024-02-15",20615.56,20615.56,20615.56,20615.56,3200],["2024-02-16",20615.56,20615.56,20443.76,20443.76,2600],["2024-02-19",20186.07,20443.76,20186.07,20443.76,1400],["2024-02-20",20443.76,20443.76,20186.07,20186.07,5900],["2024-02-21",20357.87,20357.87,20100.17,20100.17,5300],["2024-02-22",20186.07,20186.07,20186.07,20186.07,0],["2024-02-23",20186.07,20186.07,20100.17,20186.07,5800],["2024-02-26",19928.38,20186.07,19928.38,20186.07,4200],["2024-02-27",20186.07,20186.07,20100.17,20100.17,2500],["2024-02-28",20100.17,20100.17,20100.17,20100.17,5300],["2024-02-29",20100.17,20100.17,20100.17,20100.17,2100],["2024-03-01",20100.17,20100.17,20100.17,20100.17,1600],["2024-03-04",20186.07,20186.07,20186.07,20186.07,200],["2024-03-05",20615.56,20615.56,20615.56,20615.56,100],["2024-03-06",20615.56,20615.56,20615.56,20615.56,0],["2024-03-07",20443.76,20443.76,20443.76,20443.76,200],["2024-03-08",20100.17,20186.07,20100.17,20186.07,1100],["2024-03-11",20615.56,20615.56,20615.56,20615.56,1400],["2024-03-12",20615.56,20615.56,20615.56,20615.56,1400],["2024-03-13",20615.56,20615.56,20615.56,20615.56,0],["2024-03-14",19756.58,19756.58,19756.58,19756.58,2000],["2024-03-15",19756.58,19756.58,19756.58,19756.58,600],["2024-03-18",17007.84,19756.58,17007.84,19756.58,200],["2024-03-19",19756.58,19756.58,19756.58,19756.58,2000],["2024-03-20",21045.05,21045.05,19756.58,19756.58,4200],["2024-03-21",19412.99,21045.05,19412.99,21045.05,2100],["2024-03-22",19928.38,20100.17,19928.38,19928.38,800],["2024-03-25",19842.48,19842.48,19842.48,19842.48,200],["2024-03-26",19756.58,19756.58,19670.68,19756.58,3700],["2024-03-27",19756.58,19756.58,19756.58,19756.58,800],["2024-03-28",19756.58,19756.58,19756.58,19756.58,300],["2024-03-29",19327.09,20100.17,19327.09,20100.17,5900],["2024-04-01",19584.78,19670.68,19498.88,19584.78,6200],["2024-04-02",19670.68,19756.58,19584.78,19584.78,2700],["2024-04-03",19584.78,19584.78,19584.78,19584.78,0],["2024-04-04",19756.58,19756.58,19584.78,19584.78,500],["2024-04-05",19584.78,19584.78,19584.78,19584.78,100],["2024-04-08",19584.78,19584.78,19584.78,19584.78,0],["2024-04-09",20186.07,20186.07,20186.07,20186.07,1000],["2024-04-10",20100.17,20100.17,20100.17,20100.17,500],["2024-04-11",19498.88,19498.88,19498.88,19498.88,6700],["2024-04-12",19498.88,19670.68,19069.39,19241.19,6100],["2024-04-15",19584.78,19584.78,19241.19,19327.09,11200],["2024-04-16",19327.09,19327.09,19327.09,19327.09,0],["2024-04-17",20100.17,20100.17,20100.17,20100.17,100],["2024-04-19",18124.51,20529.66,17265.53,20529.66,500],["2024-04-22",18725.8,18725.8,18725.8,18725.8,0],["2024-04-23",18725.8,18725.8,18725.8,18725.8,0],["2024-04-24",19498.88,19498.88,18725.8,18725.8,1100],["2024-04-25",18725.8,18725.8,18725.8,18725.8,200],["2024-04-26",19756.58,19756.58,19670.68,19670.68,1100],["2024-05-02",19670.68,19670.68,19498.88,19498.88,1100],["2024-05-03",19584.78,19584.78,19498.88,19498.88,900],["2024-05-06",19498.88,19498.88,19498.88,19498.88,0],["2024-05-07",19756.58,19756.58,19756.58,19756.58,100],["2024-05-08",19756.58,19756.58,17265.53,19327.09,5500],["2024-05-09",18725.8,18725.8,18725.8,18725.8,0],["2024-05-10",18983.5,18983.5,18725.8,18725.8,1400],["2024-05-13",18897.6,18897.6,18897.6,18897.6,600],["2024-05-14",19069.39,19327.09,19069.39,19327.09,10100],["2024-05-15",19327.09,19327.09,19327.09,19327.09,0],["2024-05-16",19069.39,19069.39,19069.39,19069.39,100],["2024-05-17",19241.19,19412.99,19241.19,19412.99,2300],["2024-05-20",19584.78,19670.68,19498.88,19584.78,4400],["2024-05-21",19412.99,19498.88,19412.99,19498.88,1500],["2024-05-22",19498.88,19498.88,19498.88,19498.88,2600],["2024-05-23",19498.88,19498.88,19498.88,19498.88,400],["2024-05-24",19412.99,19498.88,19412.99,19498.88,900],["2024-05-27",19498.88,19498.88,19498.88,19498.88,200],["2024-05-28",19498.88,19756.58,19498.88,19756.58,1400],["2024-05-29",19670.68,19670.68,19670.68,19670.68,0],["2024-05-30",19670.68,19670.68,19670.68,19670.68,500],["2024-05-31",19670.68,19670.68,19670.68,19670.68,900],["2024-06-03",19670.68,19670.68,19670.68,19670.68,0],["2024-06-04",19670.68,19670.68,19670.68,19670.68,1400],["2024-06-05",19670.68,19670.68,19670.68,19670.68,0],["2024-06-06",19670.68,19670.68,19327.09,19670.68,1400],["2024-06-07",19670.68,19670.68,19670.68,19670.68,0],["2024-06-10",20271.97,20271.97,19327.09,19327.09,3200],["2024-06-11",20529.66,20529.66,20186.07,20186.07,4300],["2024-06-12",20186.07,20186.07,20186.07,20186.07,2500],["2024-06-13",20186.07,20271.97,20186.07,20186.07,9000],["2024-06-14",20186.07,20186.07,20186.07,20186.07,0],["2024-06-17",20186.07,20186.07,19756.58,20186.07,1400],["2024-06-18",20014.27,20014.27,19928.38,20014.27,3900],["2024-06-19",20014.27,20014.27,20014.27,20014.27,6200],["2024-06-20",19928.38,20014.27,17265.53,20014.27,13500],["2024-06-21",19842.48,19842.48,19842.48,19842.48,300],["2024-06-24",19842.48,19932.26,19842.48,19932.26,2400],["2024-06-25",19932.26,19932.26,19932.26,19932.26,100],["2024-06-26",19932.26,19932.26,19932.26,19932.26,0],["2024-06-27",20022.05,20022.05,20022.05,20022.05,100],["2024-06-28",20291.4,20291.4,20291.4,20291.4,100],["2024-07-01",20111.83,20111.83,20111.83,20111.83,1200],["2024-07-02",20111.83,20111.83,20111.83,20111.83,0],["2024-07-03",20022.05,20022.05,20022.05,20022.05,100],["2024-07-04",20022.05,20560.76,20022.05,20560.76,2800],["2024-07-05",20560.76,20560.76,19303.77,19483.34,3200],["2024-07-08",19752.69,19752.69,19752.69,19752.69,500],["2024-07-09",19752.69,19752.69,19752.69,19752.69,0],["2024-07-10",20201.62,20650.54,20201.62,20650.54,1300],["2024-07-11",20650.54,21009.68,20560.76,20560.76,4000],["2024-07-12",20919.9,21009.68,20740.33,20740.33,5000],["2024-07-15",20830.11,20919.9,20830.11,20919.9,2700],["2024-07-16",19932.26,19932.26,19932.26,19932.26,4300],["2024-07-17",20022.05,20022.05,20022.05,20022.05,500],["2024-07-18",20022.05,20022.05,20022.05,20022.05,0],["2024-07-19",20022.05,20022.05,20022.05,20022.05,700],["2024-07-22",20022.05,20022.05,20022.05,20022.05,0],["2024-07-23",19932.26,21817.75,19932.26,21727.96,1100],["2024-07-24",21099.47,21099.47,21099.47,21099.47,0],["2024-07-25",21099.47,21099.47,21099.47,21099.47,2200],["2024-07-26",21099.47,21099.47,21099.47,21099.47,0],["2024-07-29",21099.47,21099.47,21099.47,21099.47,0],["2024-07-30",21099.47,21099.47,21099.47,21099.47,0],["2024-07-31",21099.47,21099.47,21099.47,21099.47,0],["2024-08-01",20470.97,20470.97,20470.97,20470.97,900],["2024-08-02",17956.99,18046.78,17956.99,18046.78,1900],["2024-08-05",20201.62,20201.62,20201.62,20201.62,1400],["2024-08-06",19932.26,20111.83,19932.26,20111.83,300],["2024-08-07",20022.05,20022.05,20022.05,20022.05,0],["2024-08-08",20022.05,20022.05,20022.05,20022.05,0],["2024-08-09",20022.05,20022.05,19752.69,19752.69,600],["2024-08-12",19932.26,19932.26,19932.26,19932.26,0],["2024-08-13",18226.35,18226.35,18136.56,18136.56,700],["2024-08-14",18136.56,18136.56,18136.56,18136.56,0],["2024-08-15",17328.5,18854.84,17328.5,18854.84,300],["2024-08-16",18316.13,18316.13,18316.13,18316.13,0],["2024-08-19",18316.13,18316.13,18316.13,18316.13,0],["2024-08-20",19213.98,19213.98,19213.98,19213.98,200],["2024-08-21",19213.98,19213.98,19213.98,19213.98,0],["2024-08-22",19752.69,19752.69,19752.69,19752.69,7200],["2024-08-23",19752.69,19752.69,19752.69,19752.69,0],["2024-08-26",19752.69,19752.69,19752.69,19752.69,0],["2024-08-27",19752.69,19752.69,19752.69,19752.69,0],["2024-08-28",19573.12,19573.12,19393.55,19393.55,600],["2024-08-29",19573.12,19573.12,19573.12,19573.12,0],["2024-08-30",19842.48,19932.26,19842.48,19932.26,2000],["2024-09-04",20201.62,20201.62,19752.69,19752.69,2000],["2024-09-05",19752.69,19932.26,19752.69,19932.26,300],["2024-09-06",20201.62,20201.62,20201.62,20201.62,100],["2024-09-09",20830.11,20830.11,20830.11,20830.11,100],["2024-09-10",20830.11,20830.11,20830.11,20830.11,0],["2024-09-11",19842.48,19842.48,19842.48,19842.48,500],["2024-09-12",19842.48,19842.48,19842.48,19842.48,0],["2024-09-13",19842.48,19842.48,19842.48,19842.48,0],["2024-09-16",20650.54,20740.33,20650.54,20740.33,800],["2024-09-17",20830.11,20830.11,20830.11,20830.11,1000],["2024-09-18",21548.39,21548.39,19842.48,19842.48,200],["2024-09-19",20740.33,20740.33,20740.33,20740.33,0],["2024-09-20",19483.34,19483.34,19303.77,19303.77,800],["2024-09-23",19393.55,19393.55,19393.55,19393.55,0],["2024-09-24",19303.77,19303.77,19303.77,19303.77,600],["2024-09-25",19573.12,19573.12,19573.12,19573.12,200],["2024-09-26",19573.12,19573.12,19573.12,19573.12,100],["2024-09-27",19573.12,19573.12,19573.12,19573.12,0],["2024-09-30",20111.83,20291.4,20111.83,20291.4,2900],["2024-10-01",20201.62,20201.62,20201.62,20201.62,0],["2024-10-02",20470.97,20650.54,20470.97,20650.54,1500],["2024-10-03",19752.69,19752.69,19752.69,19752.69,100],["2024-10-04",19752.69,19752.69,19752.69,19752.69,0],["2024-10-07",20560.76,20560.76,20560.76,20560.76,300],["2024-10-08",20560.76,20650.54,20560.76,20650.54,1700],["2024-10-09",20650.54,20650.54,20470.97,20470.97,1800],["2024-10-10",20560.76,20560.76,20560.76,20560.76,0],["2024-10-11",20470.97,20470.97,20470.97,20470.97,400],["2024-10-14",20934.12,20934.12,20378.34,20563.6,2000],["2024-10-15",20563.6,20563.6,20563.6,20563.6,0],["2024-10-16",20563.6,20934.12,20563.6,20934.12,1900],["2024-10-17",20841.49,20841.49,20841.49,20841.49,0],["2024-10-18",20841.49,20841.49,20841.49,20841.49,1100],["2024-10-21",20841.49,20841.49,20841.49,20841.49,200],["2024-10-22",21026.74,21026.74,21026.74,21026.74,4000],["2024-10-23",20378.34,20656.23,20378.34,20656.23,1800],["2024-10-24",20470.97,20470.97,20470.97,20470.97,0],["2024-10-25",20378.34,20378.34,20378.34,20378.34,600],["2024-10-28",20378.34,20378.34,20378.34,20378.34,0],["2024-10-29",20378.34,20378.34,20378.34,20378.34,3000],["2024-10-30",20378.34,20378.34,20378.34,20378.34,0],["2024-10-31",20378.34,20378.34,20378.34,20378.34,0],["2024-11-01",20378.34,20378.34,20378.34,20378.34,0],["2024-11-04",20378.34,20378.34,20378.34,20378.34,0],["2024-11-05",20378.34,20378.34,20378.34,20378.34,0],["2024-11-06",20378.34,20378.34,20378.34,20378.34,0],["2024-11-07",20841.49,20841.49,20841.49,20841.49,1300],["2024-11-08",20934.12,20934.12,20934.12,20934.12,500],["2024-11-11",21767.78,21767.78,20934.12,21767.78,1800],["2024-11-12",21397.26,21397.26,21397.26,21397.26,0],["2024-11-13",21397.26,21397.26,21397.26,21397.26,0],["2024-11-14",21397.26,21397.26,21397.26,21397.26,100],["2024-11-15",21397.26,21397.26,21397.26,21397.26,0],["2024-11-18",20378.34,20378.34,20378.34,20378.34,200],["2024-11-19",20378.34,20378.34,20378.34,20378.34,0],["2024-11-20",20378.34,20378.34,20378.34,20378.34,0],["2024-11-21",20378.34,20378.34,20378.34,20378.34,0],["2024-11-22",20378.34,20378.34,20378.34,20378.34,0],["2024-11-25",20378.34,20378.34,20378.34,20378.34,0],["2024-11-26",20378.34,20378.34,20378.34,20378.34,0],["2024-11-27",20378.34,20378.34,20378.34,20378.34,0],["2024-11-28",20378.34,20378.34,20378.34,20378.34,0],["2024-11-29",20378.34,20378.34,20378.34,20378.34,0],["2024-12-02",20378.34,20378.34,20378.34,20378.34,0],["2024-12-03",20841.49,20841.49,20841.49,20841.49,700],["2024-12-04",21304.63,21397.26,21304.63,21397.26,1700],["2024-12-05",21304.63,21304.63,21304.63,21304.63,0],["2024-12-06",21304.63,21304.63,21304.63,21304.63,800],["2024-12-09",21304.63,21304.63,21304.63,21304.63,0],["2024-12-10",20470.97,21304.63,20470.97,20841.49,2000],["2024-12-11",20841.49,20841.49,20841.49,20841.49,0],["2024-12-12",20841.49,20841.49,20841.49,20841.49,0],["2024-12-13",20841.49,20841.49,20841.49,20841.49,600],["2024-12-16",20748.86,20748.86,20748.86,20748.86,3800],["2024-12-17",20748.86,20748.86,20748.86,20748.86,600],["2024-12-18",20934.12,20934.12,20841.49,20934.12,800],["2024-12-19",21304.63,21675.15,21304.63,21489.89,1600],["2024-12-20",18988.91,18988.91,18988.91,18988.91,600],["2024-12-23",20378.34,20470.97,20378.34,20470.97,2100],["2024-12-24",20378.34,20378.34,20378.34,20378.34,200],["2024-12-25",20378.34,20378.34,20100.46,20378.34,900],["2024-12-26",20952.38,20952.38,20952.38,20952.38,1100],["2024-12-27",20476.19,20952.38,20476.19,20952.38,1400],["2024-12-30",21333.33,21428.57,20952.38,20952.38,1600],["2024-12-31",20952.38,21428.57,20571.43,20761.9,4900],["2025-01-02",21428.57,21428.57,21428.57,21428.57,600],["2025-01-03",21904.76,21904.76,21904.76,21904.76,500],["2025-01-06",21904.76,21904.76,21904.76,21904.76,500],["2025-01-07",21904.76,21904.76,21904.76,21904.76,0],["2025-01-08",21904.76,21904.76,21904.76,21904.76,0],["2025-01-09",21904.76,21904.76,21904.76,21904.76,100],["2025-01-10",21904.76,21904.76,21904.76,21904.76,0],["2025-01-13",21904.76,21904.76,21904.76,21904.76,0],["2025-01-14",21904.76,21904.76,21904.76,21904.76,0],["2025-01-15",21904.76,21904.76,21904.76,21904.76,0],["2025-01-16",21904.76,21904.76,21904.76,21904.76,0],["2025-01-17",21904.76,21904.76,21904.76,21904.76,0],["2025-01-20",21904.76,21904.76,21904.76,21904.76,100],["2025-01-21",21904.76,21904.76,21904.76,21904.76,0],["2025-01-22",21904.76,21904.76,21904.76,21904.76,0],["2025-01-23",21904.76,21904.76,21904.76,21904.76,400],["2025-01-24",22666.67,22666.67,22666.67,22666.67,100],["2025-02-03",22666.67,22666.67,22666.67,22666.67,0],["2025-02-04",21904.76,21904.76,21904.76,21904.76,100],["2025-02-05",22000.0,22000.0,22000.0,22000.0,200],["2025-02-06",22000.0,22000.0,22000.0,22000.0,300],["2025-02-07",22000.0,22000.0,22000.0,22000.0,200],["2025-02-10",22000.0,22000.0,22000.0,22000.0,0],["2025-02-11",22000.0,22000.0,22000.0,22000.0,1200],["2025-02-12",22000.0,22000.0,22000.0,22000.0,0],["2025-02-13",22000.0,22000.0,22000.0,22000.0,200],["2025-02-14",21904.76,21904.76,21904.76,21904.76,2700],["2025-02-17",21904.76,22857.14,21904.76,22857.14,800],["2025-02-18",22190.48,22190.48,22190.48,22190.48,0],["2025-02-19",20380.95,20952.38,20380.95,20952.38,4000],["2025-02-20",21047.62,21142.86,21047.62,21047.62,1600],["2025-02-21",21238.1,21238.1,21238.1,21238.1,200],["2025-02-24",21428.57,21428.57,21428.57,21428.57,100],["2025-02-25",21428.57,21428.57,21428.57,21428.57,0],["2025-02-26",21523.81,21523.81,21428.57,21428.57,600],["2025-02-27",21428.57,21428.57,21428.57,21428.57,0],["2025-02-28",21904.76,21904.76,21904.76,21904.76,1000],["2025-03-03",22000.0,22000.0,22000.0,22000.0,100],["2025-03-04",22380.95,22476.19,22380.95,22476.19,2400],["2025-03-05",22571.43,22666.67,22571.43,22666.67,2000],["2025-03-06",22666.67,22666.67,22380.95,22380.95,1200],["2025-03-07",22476.19,22476.19,22380.95,22476.19,2900],["2025-03-10",22285.71,22285.71,22285.71,22285.71,100],["2025-03-11",22285.71,22285.71,22285.71,22285.71,900],["2025-03-12",22190.48,22190.48,22190.48,22190.48,400],["2025-03-13",22095.24,22095.24,21904.76,21904.76,600],["2025-03-14",22095.24,22095.24,22095.24,22095.24,0],["2025-03-17",20952.38,20952.38,20761.9,20952.38,1100],["2025-03-18",21904.76,21904.76,21904.76,21904.76,800],["2025-03-19",21904.76,21904.76,21428.57,21523.81,3100],["2025-03-20",22857.14,22857.14,22857.14,22857.14,2800],["2025-03-21",21904.76,21904.76,21714.29,21714.29,1700],["2025-03-24",21714.29,21714.29,21714.29,21714.29,900],["2025-03-25",22571.43,22571.43,22571.43,22571.43,2800],["2025-03-26",22571.43,22571.43,22571.43,22571.43,0],["2025-03-27",22190.48,22380.95,22190.48,22380.95,700],["2025-03-28",22190.48,22285.71,22190.48,22285.71,4000],["2025-03-31",21809.52,21809.52,21809.52,21809.52,700],["2025-04-01",21809.52,21809.52,21809.52,21809.52,0],["2025-04-02",21809.52,21809.52,21809.52,21809.52,0],["2025-04-03",21428.57,21714.29,21428.57,21714.29,2900],["2025-04-04",21523.81,21523.81,21523.81,21523.81,4900],["2025-04-08",20952.38,20952.38,20571.43,20571.43,8600],["2025-04-09",20857.14,20857.14,20571.43,20571.43,4000],["2025-04-10",23047.62,23047.62,22952.38,22952.38,600],["2025-04-11",21047.62,21047.62,20952.38,20952.38,700],["2025-04-14",20476.19,20952.38,20476.19,20952.38,2000],["2025-04-15",20476.19,20476.19,20476.19,20476.19,100],["2025-04-16",20952.38,20952.38,20952.38,20952.38,1000],["2025-04-17",20952.38,20952.38,20952.38,20952.38,1000],["2025-04-18",20952.38,20952.38,20952.38,20952.38,0],["2025-04-21",20952.38,20952.38,20952.38,20952.38,100],["2025-04-22",20952.38,21047.62,20952.38,21047.62,2200],["2025-04-23",21142.86,21142.86,21142.86,21142.86,700],["2025-04-24",21142.86,21142.86,21142.86,21142.86,0],["2025-04-25",21142.86,21142.86,21142.86,21142.86,0],["2025-04-28",21142.86,21142.86,21142.86,21142.86,0],["2025-04-29",21142.86,21142.86,21142.86,21142.86,0],["2025-05-05",21238.1,21238.1,21238.1,21238.1,1000],["2025-05-06",21238.1,21238.1,21238.1,21238.1,400],["2025-05-07",21238.1,21428.57,21238.1,21428.57,1400],["2025-05-08",21238.1,21238.1,21238.1,21238.1,600],["2025-05-09",21238.1,21238.1,21238.1,21238.1,900],["2025-05-12",21238.1,21238.1,21238.1,21238.1,0],["2025-05-13",20285.71,21904.76,20285.71,21904.76,200],["2025-05-14",21142.86,21142.86,21142.86,21142.86,0],["2025-05-15",21238.1,21238.1,21238.1,21238.1,100],["2025-05-16",22666.67,22666.67,22666.67,22666.67,100],["2025-05-19",20476.19,20952.38,20476.19,20952.38,2200],["2025-05-20",23619.05,23619.05,22857.14,22857.14,300],["2025-05-21",23333.33,23333.33,23333.33,23333.33,0],["2025-05-22",20952.38,21904.76,20952.38,21904.76,800],["2025-05-23",24285.71,24285.71,22761.9,22761.9,1800],["2025-05-26",22952.38,22952.38,22952.38,22952.38,0],["2025-05-27",22380.95,22571.43,22380.95,22380.95,900],["2025-05-28",22000.0,22380.95,22000.0,22380.95,3600],["2025-05-29",22571.43,22571.43,22000.0,22000.0,200],["2025-05-30",22285.71,22285.71,22285.71,22285.71,0],["2025-06-02",22285.71,22285.71,22285.71,22285.71,0],["2025-06-03",22285.71,22285.71,22285.71,22285.71,0],["2025-06-04",22285.71,22571.43,22095.24,22095.24,1300],["2025-06-05",22857.14,22857.14,22761.9,22761.9,1200],["2025-06-06",22761.9,22761.9,22761.9,22761.9,0],["2025-06-09",22761.9,22761.9,22761.9,22761.9,0],["2025-06-10",21904.76,22666.67,21904.76,22666.67,1200],["2025-06-11",21047.62,21047.62,21047.62,21047.62,600],["2025-06-12",21047.62,21047.62,21047.62,21047.62,0],["2025-06-13",21428.57,21428.57,21428.57,21428.57,1000],["2025-06-16",21809.52,21809.52,21809.52,21809.52,800],["2025-06-17",21809.52,21809.52,21809.52,21809.52,0],["2025-06-18",21904.76,22190.48,21904.76,22190.48,1400],["2025-06-19",22095.24,22095.24,22095.24,22095.24,0],["2025-06-20",21904.76,22095.24,21904.76,22095.24,3800],["2025-06-23",22095.24,22095.24,22095.24,22095.24,0],["2025-06-24",22095.24,22095.24,22095.24,22095.24,0],["2025-06-25",22095.24,22095.24,22095.24,22095.24,0],["2025-06-26",22095.24,22095.24,22095.24,22095.24,0],["2025-06-27",22095.24,22095.24,22095.24,22095.24,0],["2025-06-30",20476.19,20476.19,20476.19,20476.19,3000],["2025-07-01",21142.86,21904.76,21142.86,21904.76,400],["2025-07-02",21714.29,21714.29,21714.29,21714.29,0],["2025-07-03",21714.29,21714.29,21714.29,21714.29,400],["2025-07-04",21428.57,21523.81,21428.57,21523.81,4500],["2025-07-07",21428.57,21428.57,21428.57,21428.57,0],["2025-07-08",21428.57,21428.57,21428.57,21428.57,0],["2025-07-09",20952.38,21428.57,20952.38,21428.57,4200],["2025-07-10",21809.52,21809.52,21809.52,21809.52,3000],["2025-07-11",21809.52,21809.52,21809.52,21809.52,0],["2025-07-14",21809.52,21809.52,21809.52,21809.52,0],["2025-07-15",21809.52,21809.52,21809.52,21809.52,0],["2025-07-16",21142.86,21619.05,21047.62,21619.05,0],["2025-07-17",21714.29,21714.29,21333.33,21333.33,2000],["2025-07-18",21428.57,21428.57,21428.57,21428.57,500],["2025-07-21",21238.1,21904.76,21238.1,21904.76,6800],["2025-07-22",21809.52,21809.52,21809.52,21809.52,0],["2025-07-23",22000.0,22000.0,22000.0,22000.0,100],["2025-07-24",22000.0,22000.0,22000.0,22000.0,100],["2025-07-25",22000.0,22095.24,22000.0,22095.24,2100],["2025-07-28",21904.76,22000.0,21428.57,21523.81,4000],["2025-07-29",21619.05,21619.05,21619.05,21619.05,100],["2025-07-30",21523.81,21523.81,21333.33,21333.33,2000],["2025-07-31",21428.57,21428.57,21428.57,21428.57,0],["2025-08-01",21428.57,21428.57,21428.57,21428.57,0],["2025-08-04",21428.57,21428.57,21428.57,21428.57,0],["2025-08-05",21428.57,21428.57,21428.57,21428.57,800],["2025-08-06",21428.57,21428.57,21428.57,21428.57,0],["2025-08-07",21428.57,21428.57,21428.57,21428.57,800],["2025-08-08",21523.81,21523.81,21523.81,21523.81,3700],["2025-08-11",21523.81,21523.81,21523.81,21523.81,2000],["2025-08-12",22857.14,22857.14,22761.9,22761.9,5900],["2025-08-13",22761.9,22761.9,22761.9,22761.9,0],["2025-08-14",21904.76,21904.76,21904.76,21904.76,100],["2025-08-15",21904.76,22000.0,21904.76,21904.76,5100],["2025-08-18",21904.76,21904.76,21904.76,21904.76,0],["2025-08-19",21904.76,21904.76,21904.76,21904.76,12500],["2025-08-20",21904.76,22285.71,21619.05,22285.71,3100],["2025-08-21",22285.71,22857.14,22285.71,22857.14,200],["2025-08-22",22476.19,22476.19,21904.76,22476.19,500],["2025-08-25",22095.24,22571.43,22095.24,22571.43,5500],["2025-08-26",22095.24,22285.71,22095.24,22285.71,1000],["2025-08-27",22095.24,22190.48,21904.76,22190.48,5000],["2025-08-28",22476.19,22476.19,22190.48,22190.48,3400],["2025-08-29",22285.71,22380.95,22285.71,22380.95,6000],["2025-09-03",22285.71,22380.95,22285.71,22380.95,3000],["2025-09-04",22380.95,22380.95,22380.95,22380.95,3200],["2025-09-05",23047.62,23047.62,22476.19,22476.19,2100],["2025-09-08",22476.19,22476.19,22476.19,22476.19,2400],["2025-09-09",22476.19,22476.19,22476.19,22476.19,0],["2025-09-10",22380.95,22380.95,22380.95,22380.95,400],["2025-09-11",22380.95,22380.95,22380.95,22380.95,1000],["2025-09-12",22380.95,22380.95,22380.95,22380.95,0],["2025-09-15",22380.95,22380.95,22380.95,22380.95,0],["2025-09-16",22380.95,22380.95,22285.71,22380.95,2000],["2025-09-17",22380.95,22380.95,22380.95,22380.95,0],["2025-09-18",22476.19,22476.19,22476.19,22476.19,4500],["2025-09-19",22476.19,22476.19,22476.19,22476.19,0],["2025-09-22",22380.95,22380.95,22380.95,22380.95,200],["2025-09-23",22380.95,22666.67,22380.95,22666.67,3800],["2025-09-24",22666.67,22666.67,22666.67,22666.67,100],["2025-09-25",22666.67,22666.67,22666.67,22666.67,0],["2025-09-26",22666.67,22666.67,22666.67,22666.67,0],["2025-09-29",22666.67,22666.67,22666.67,22666.67,0],["2025-09-30",22476.19,22666.67,22476.19,22666.67,3200],["2025-10-01",22666.67,22666.67,22666.67,22666.67,7000],["2025-10-02",22476.19,22666.67,22476.19,22666.67,3300],["2025-10-03",22476.19,22666.67,22476.19,22666.67,1600],["2025-10-06",22476.19,22476.19,22476.19,22476.19,0],["2025-10-07",22666.67,22666.67,22666.67,22666.67,5000],["2025-10-08",22666.67,22666.67,22666.67,22666.67,0],["2025-10-09",22666.67,22666.67,22666.67,22666.67,0],["2025-10-10",22666.67,22666.67,22666.67,22666.67,0],["2025-10-13",22666.67,22666.67,22666.67,22666.67,0],["2025-10-14",22476.19,22666.67,22476.19,22666.67,1600],["2025-10-15",22380.95,22666.67,22380.95,22666.67,900],["2025-10-16",22476.19,22476.19,22476.19,22476.19,0],["2025-10-17",22857.14,22857.14,22857.14,22857.14,100],["2025-10-20",23238.1,23333.33,23238.1,23333.33,400],["2025-10-21",23333.33,23333.33,23333.33,23333.33,0],["2025-10-22",23333.33,23333.33,23333.33,23333.33,200],["2025-10-23",23333.33,23333.33,23333.33,23333.33,0],["2025-10-24",23238.1,23238.1,22380.95,23142.86,1700],["2025-10-27",23238.1,23809.52,23238.1,23809.52,1400],["2025-10-28",22380.95,23142.86,22380.95,23142.86,400],["2025-10-29",23333.33,23809.52,22285.71,23428.57,2500],["2025-10-30",23714.29,23714.29,23714.29,23714.29,500],["2025-10-31",23714.29,23714.29,23714.29,23714.29,0],["2025-11-03",23619.05,23619.05,23619.05,23619.05,100],["2025-11-04",23619.05,23619.05,23619.05,23619.05,0],["2025-11-05",23619.05,23619.05,23619.05,23619.05,0],["2025-11-06",23619.05,23619.05,23619.05,23619.05,0],["2025-11-07",23619.05,23619.05,23619.05,23619.05,0],["2025-11-10",23619.05,23619.05,23619.05,23619.05,0],["2025-11-11",23619.05,23619.05,23619.05,23619.05,0],["2025-11-12",21904.76,23428.57,21904.76,23428.57,1800],["2025-11-13",20000.0,22380.95,20000.0,22380.95,1300],["2025-11-14",21904.76,21904.76,21904.76,21904.76,1400],["2025-11-17",21428.57,24285.71,21428.57,24285.71,3300],["2025-11-18",23714.29,23714.29,23714.29,23714.29,500],["2025-11-19",23714.29,23714.29,23714.29,23714.29,0],["2025-11-20",21428.57,23238.1,20952.38,23238.1,3000],["2025-11-21",22476.19,22476.19,22476.19,22476.19,0],["2025-11-24",23142.86,25809.52,23142.86,25809.52,4000],["2025-11-25",25428.57,25428.57,25428.57,25428.57,1100],["2025-11-26",25619.05,25619.05,25047.62,25047.62,500],["2025-11-27",25619.05,25619.05,21904.76,24666.67,4000],["2025-11-28",24476.19,25714.29,23809.52,24761.9,3200],["2025-12-01",25142.86,25142.86,25142.86,25142.86,0],["2025-12-02",22000.0,22000.0,21904.76,21904.76,600],["2025-12-03",25047.62,25047.62,24476.19,24761.9,2600],["2025-12-04",24761.9,24761.9,24761.9,24761.9,0],["2025-12-05",22476.19,24380.95,22095.24,24380.95,2200],["2025-12-08",25238.1,25238.1,25238.1,25238.1,500],["2025-12-09",25238.1,25238.1,25238.1,25238.1,0],["2025-12-10",25238.1,25238.1,25238.1,25238.1,0],["2025-12-11",25238.1,25238.1,25238.1,25238.1,0],["2025-12-12",21904.76,21904.76,21904.76,21904.76,1100],["2025-12-15",22000.0,22000.0,22000.0,22000.0,100],["2025-12-16",22000.0,22000.0,22000.0,22000.0,0],["2025-12-17",22095.24,24666.67,21428.57,22190.48,4000],["2025-12-18",24190.48,24190.48,24190.48,24190.48,0],["2025-12-19",24190.48,24190.48,24190.48,24190.48,0],["2025-12-22",24190.48,24190.48,24190.48,24190.48,0],["2025-12-23",24190.48,25047.62,24190.48,25047.62,1300],["2025-12-24",24857.14,24857.14,24857.14,24857.14,0],["2025-12-25",24857.14,24857.14,24857.14,24857.14,0],["2025-12-26",23238.1,23238.1,23238.1,23238.1,200],["2025-12-29",24761.9,25238.1,24761.9,25238.1,1000],["2025-12-30",25047.62,25047.62,25047.62,25047.62,0],["2025-12-31",25047.62,25047.62,25047.62,25047.62,0],["2026-01-05",25047.62,25047.62,25047.62,25047.62,0],["2026-01-06",25047.62,25047.62,25047.62,25047.62,0],["2026-01-07",22857.14,22857.14,22857.14,22857.14,100],["2026-01-08",24666.67,24666.67,24666.67,24666.67,200],["2026-01-09",22857.14,22857.14,22857.14,22857.14,500],["2026-01-12",25238.1,25238.1,24476.19,24476.19,300],["2026-01-13",22571.43,23523.81,21714.29,23523.81,2600],["2026-01-14",24761.9,24761.9,21714.29,21904.76,2800],["2026-01-15",22000.0,22000.0,22000.0,22000.0,0],["2026-01-16",22190.48,22190.48,22190.48,22190.48,100],["2026-01-19",22190.48,22190.48,22190.48,22190.48,500],["2026-01-20",22190.48,22285.71,22190.48,22285.71,400],["2026-01-21",21904.76,22190.48,21904.76,21904.76,2200],["2026-01-22",22000.0,24285.71,22000.0,22380.95,1400],["2026-01-23",22285.71,22476.19,22285.71,22380.95,4800],["2026-01-26",22952.38,22952.38,22380.95,22380.95,1700],["2026-01-27",21428.57,22380.95,21428.57,22380.95,3600],["2026-01-28",21428.57,22857.14,21428.57,22857.14,1000],["2026-01-29",23714.29,23714.29,22380.95,22476.19,1100],["2026-01-30",25904.76,25904.76,22476.19,22476.19,1200],["2026-02-02",23809.52,23809.52,22857.14,22857.14,2200],["2026-02-03",22761.9,22761.9,22761.9,22761.9,100],["2026-02-04",22761.9,22761.9,22761.9,22761.9,0],["2026-02-05",21047.62,22476.19,21047.62,21809.52,2400],["2026-02-06",23714.29,23714.29,23714.29,23714.29,500],["2026-02-09",23714.29,23714.29,23714.29,23714.29,0],["2026-02-10",21142.86,21428.57,21142.86,21142.86,5300],["2026-02-11",23142.86,23142.86,21523.81,21523.81,1300],["2026-02-12",21904.76,21904.76,21904.76,21904.76,500],["2026-02-13",22666.67,22666.67,22666.67,22666.67,400],["2026-02-23",21904.76,21904.76,21904.76,21904.76,3000],["2026-02-24",21904.76,21904.76,21904.76,21904.76,600],["2026-02-25",21904.76,21904.76,21904.76,21904.76,3100],["2026-02-26",21142.86,22380.95,21142.86,22380.95,200],["2026-02-27",21809.52,22571.43,21142.86,22571.43,1600],["2026-03-02",24380.95,24380.95,22380.95,22380.95,2000],["2026-03-03",22285.71,22285.71,21428.57,21904.76,2500],["2026-03-04",23523.81,23523.81,21238.1,22285.71,1100],["2026-03-05",21714.29,21809.52,21714.29,21809.52,900],["2026-03-06",21714.29,21714.29,21714.29,21714.29,200],["2026-03-09",18476.19,22285.71,18476.19,21428.57,4900],["2026-03-10",22380.95,22380.95,22380.95,22380.95,100],["2026-03-11",22380.95,22380.95,22380.95,22380.95,0],["2026-03-12",21428.57,21428.57,21142.86,21428.57,6700],["2026-03-13",21238.1,21238.1,21238.1,21238.1,0],["2026-03-16",21238.1,21238.1,21238.1,21238.1,700],["2026-03-17",21238.1,21904.76,21238.1,21904.76,4300],["2026-03-18",21428.57,21428.57,21428.57,21428.57,700],["2026-03-19",21428.57,21428.57,21428.57,21428.57,0],["2026-03-20",21714.29,21904.76,21714.29,21904.76,2000],["2026-03-23",21904.76,21904.76,21904.76,21904.76,400],["2026-03-24",22380.95,22380.95,22380.95,22380.95,100],["2026-03-25",22285.71,24190.48,22285.71,23142.86,4100],["2026-03-26",21428.57,23047.62,21428.57,22952.38,5600],["2026-03-27",21238.1,23142.86,21238.1,22380.95,4500],["2026-03-30",21714.29,21714.29,21714.29,21714.29,0],["2026-03-31",21714.29,21714.29,21714.29,21714.29,0],["2026-04-01",21428.57,21904.76,21428.57,21904.76,1300],["2026-04-02",21523.81,21904.76,21523.81,21904.76,2900],["2026-04-03",21714.29,21809.52,21714.29,21809.52,1500],["2026-04-06",21714.29,21714.29,21714.29,21714.29,0],["2026-04-07",21714.29,21714.29,21714.29,21714.29,0],["2026-04-08",21714.29,21714.29,21714.29,21714.29,2000],["2026-04-09",20952.38,22095.24,20952.38,22095.24,400],["2026-04-10",21809.52,22952.38,21809.52,22952.38,300],["2026-04-13",21809.52,21809.52,21809.52,21809.52,5000],["2026-04-14",21428.57,22190.48,21428.57,21904.76,2500],["2026-04-15",21809.52,21809.52,21809.52,21809.52,0],["2026-04-16",21809.52,21809.52,21809.52,21809.52,0],["2026-04-17",21428.57,21428.57,21428.57,21428.57,400],["2026-04-20",21428.57,21428.57,21428.57,21428.57,100],["2026-04-21",21428.57,21428.57,21428.57,21428.57,300],["2026-04-22",21904.76,21904.76,21904.76,21904.76,100],["2026-04-23",21428.57,21428.57,21428.57,21428.57,100],["2026-04-24",20952.38,21428.57,20952.38,21428.57,6900],["2026-04-28",21428.57,21428.57,18666.67,21142.86,3000],["2026-04-29",18571.43,21428.57,18571.43,21428.57,2300],["2026-05-04",21428.57,21428.57,21333.33,21333.33,6700],["2026-05-05",21238.1,21238.1,21238.1,21238.1,2500],["2026-05-06",20952.38,21238.1,20952.38,21238.1,3500],["2026-05-07",24095.24,24095.24,23047.62,23047.62,500],["2026-05-08",23523.81,23523.81,23523.81,23523.81,100],["2026-05-11",23523.81,23523.81,23523.81,23523.81,0],["2026-05-12",21428.57,21428.57,21333.33,21333.33,1800],["2026-05-13",21333.33,21333.33,21333.33,21333.33,800],["2026-05-14",23714.29,23714.29,20095.24,20095.24,700],["2026-05-15",20095.24,20285.71,20095.24,20285.71,800],["2026-05-18",20285.71,22761.9,20285.71,20857.14,2000],["2026-05-19",20571.43,20952.38,20571.43,20761.9,4100],["2026-05-20",21809.52,21809.52,20571.43,20571.43,800],["2026-05-21",19047.62,19047.62,19047.62,19047.62,400],["2026-05-22",20857.14,20857.14,20857.14,20857.14,200],["2026-05-25",20857.14,20857.14,17809.52,17809.52,3300],["2026-05-26",20000.0,20000.0,20000.0,20000.0,1400],["2026-05-27",18700.0,21000.0,18700.0,21000.0,3200],["2026-05-28",20500.0,20700.0,20500.0,20700.0,500],["2026-05-29",20700.0,20700.0,20600.0,20600.0,2000],["2026-06-01",20600.0,21700.0,20600.0,21700.0,2800],["2026-06-02",19600.0,19600.0,19500.0,19500.0,2200],["2026-06-03",20000.0,21000.0,19900.0,21000.0,7200],["2026-06-04",20400.0,21000.0,17600.0,21000.0,8600],["2026-06-05",19800.0,21700.0,18500.0,21700.0,1400],["2026-06-08",20500.0,20500.0,20500.0,20500.0,1500],["2026-06-09",20500.0,20500.0,20500.0,20500.0,0],["2026-06-10",20200.0,20200.0,20200.0,20200.0,900],["2026-06-11",19100.0,20000.0,19100.0,19600.0,3100],["2026-06-12",19800.0,20500.0,19800.0,20500.0,1100],["2026-06-15",19900.0,19900.0,19900.0,19900.0,0],["2026-06-16",21500.0,21500.0,19900.0,19900.0,300],["2026-06-17",20100.0,20100.0,20100.0,20100.0,2500],["2026-06-18",19700.0,19700.0,19700.0,19700.0,500],["2026-06-19",20000.0,20000.0,19800.0,19800.0,1900],["2026-06-22",19900.0,19900.0,19900.0,19900.0,500],["2026-06-23",19900.0,19900.0,19900.0,19900.0,1000],["2026-06-24",19900.0,19900.0,19900.0,19900.0,3200],["2026-06-25",19900.0,19900.0,19900.0,19900.0,0],["2026-06-26",19900.0,19900.0,19900.0,19900.0,1500],["2026-06-29",18500.0,18500.0,18500.0,18500.0,1000],["2026-06-30",19000.0,19000.0,19000.0,19000.0,1000],["2026-07-01",19200.0,19700.0,19000.0,19700.0,2600],["2026-07-02",19700.0,19700.0,19500.0,19500.0,1000],["2026-07-03",19600.0,19600.0,19600.0,19600.0,0],["2026-07-06",18900.0,18900.0,18900.0,18900.0,100],["2026-07-07",18900.0,18900.0,18900.0,18900.0,2700],["2026-07-08",19000.0,19000.0,18900.0,18900.0,600],["2026-07-09",19000.0,19000.0,19000.0,19000.0,1200],["2026-07-10",19000.0,19000.0,19000.0,19000.0,0],["2026-07-13",19000.0,19000.0,19000.0,19000.0,2600],["2026-07-14",19000.0,19000.0,19000.0,19000.0,1100],["2026-07-15",19000.0,19000.0,19000.0,19000.0,13500],["2026-07-16",19000.0,19000.0,19000.0,19000.0,5300],["2026-07-17",19000.0,19000.0,18800.0,19000.0,6000],["2026-07-20",19000.0,19000.0,19000.0,19000.0,8200],["2026-07-21",19000.0,19000.0,19000.0,19000.0,3600],["2026-07-22",18700.0,18700.0,18100.0,18100.0,4200],["2026-07-23",17500.0,18000.0,17500.0,18000.0,5500],["2026-07-24",18000.0,20500.0,18000.0,20500.0,500],["2026-07-27",17900.0,20400.0,17900.0,20400.0,200],["2026-07-28",20000.0,21300.0,20000.0,21300.0,300],["2026-07-29",20900.0,20900.0,20900.0,20900.0,0],["2026-07-30",20900.0,20900.0,20900.0,20900.0,0],["2026-07-31",20000.0,20000.0,20000.0,20000.0,200],["2026-08-03",19000.0,19000.0,19000.0,19000.0,3100],["2026-08-04",19000.0,19000.0,17500.0,19000.0,2800],["2026-08-05",18800.0,19000.0,18700.0,19000.0,3000],["2026-08-06",18900.0,18900.0,18900.0,18900.0,800],["2026-08-07",18900.0,18900.0,18900.0,18900.0,2100],["2026-08-10",18700.0,19000.0,18700.0,19000.0,1700],["2026-08-11",18900.0,18900.0,18900.0,18900.0,500],["2026-08-12",18900.0,18900.0,18900.0,18900.0,0],["2026-08-13",21500.0,21500.0,19000.0,19000.0,200],["2026-08-14",18200.0,18200.0,18100.0,18100.0,1300],["2026-08-17",20400.0,20400.0,18400.0,18400.0,2800],["2026-08-18",18600.0,18600.0,18600.0,18600.0,500],["2026-08-19",18600.0,18600.0,18600.0,18600.0,1100],["2026-08-20",18600.0,18600.0,18600.0,18600.0,0],["2026-08-21",18600.0,18600.0,18600.0,18600.0,2900],["2026-08-24",17700.0,18600.0,17700.0,18200.0,3000],["2026-08-25",18600.0,18600.0,18600.0,18600.0,500],["2026-08-26",18600.0,18600.0,18600.0,18600.0,600],["2026-08-27",18600.0,21300.0,18600.0,19000.0,2000],["2026-08-28",19600.0,19600.0,19500.0,19500.0,700],["2026-09-03",19600.0,19600.0,19600.0,19600.0,0],["2026-09-04",18000.0,19900.0,18000.0,19900.0,1200],["2026-09-07",19600.0,19600.0,19000.0,19000.0,2100],["2026-09-08",19000.0,20000.0,19000.0,20000.0,1900],["2026-09-09",19800.0,19800.0,19800.0,19800.0,0],["2026-09-10",19800.0,19800.0,19800.0,19800.0,0],["2026-09-11",19800.0,19800.0,19800.0,19800.0,0],["2026-09-14",19000.0,19000.0,19000.0,19000.0,100],["2026-09-15",19900.0,19900.0,17700.0,19900.0,400],["2026-09-16",19900.0,19900.0,19900.0,19900.0,100],["2026-09-17",19000.0,19000.0,19000.0,19000.0,200],["2026-09-18",20000.0,20000.0,19000.0,19000.0,1400],["2026-09-21",19900.0,19900.0,19900.0,19900.0,400],["2026-09-22",18400.0,19800.0,18400.0,19800.0,400],["2026-09-23",18000.0,22000.0,18000.0,22000.0,1100],["2026-09-24",20000.0,20000.0,19500.0,19500.0,300],["2026-09-25",21400.0,21400.0,18000.0,21400.0,2800],["2026-09-28",19700.0,19700.0,19700.0,19700.0,1000],["2026-09-29",22200.0,22200.0,19700.0,19700.0,1100],["2026-09-30",19900.0,19900.0,19900.0,19900.0,0],["2026-10-01",19000.0,19000.0,19000.0,19000.0,3800],["2026-10-02",19000.0,19000.0,19000.0,19000.0,1300],["2026-10-05",21500.0,21500.0,21500.0,21500.0,100],["2026-10-06",18400.0,18400.0,18300.0,18400.0,5300],["2026-10-07",18400.0,20800.0,18400.0,20800.0,2100],["2026-10-08",21200.0,21200.0,21200.0,21200.0,200],["2026-10-09",21200.0,21200.0,21200.0,21200.0,0],["2026-10-12",21200.0,21200.0,21200.0,21200.0,0]]}