{"sym":"BBT","index":false,"bars":[["2004-03-15",14544.4,14544.4,14544.4,14544.4,75140],["2004-03-16",15217.75,15217.75,15217.75,15217.75,116300],["2004-03-17",15217.75,15217.75,14477.07,14477.07,147620],["2004-03-18",13803.71,13803.71,13803.71,13803.71,108870],["2004-03-19",14140.39,14140.39,14140.39,14140.39,82610],["2004-03-22",13803.71,13803.71,13534.37,13534.37,28380],["2004-03-23",12861.02,12861.02,12861.02,12861.02,33320],["2004-03-24",12524.35,12524.35,12524.35,12524.35,63240],["2004-03-25",13130.36,13130.36,13130.36,13130.36,39450],["2004-03-26",13467.04,13669.04,13467.04,13467.04,41440],["2004-03-29",13467.04,13803.71,13467.04,13467.04,21050],["2004-03-30",13332.37,13332.37,12793.69,12793.69,23690],["2004-03-31",12793.69,12793.69,12793.69,12793.69,10210],["2004-04-01",12861.02,13265.03,12861.02,13265.03,11350],["2004-04-02",12861.02,12861.02,12861.02,12861.02,11270],["2004-04-05",12726.35,12726.35,12659.02,12726.35,17200],["2004-04-06",12726.35,12793.69,12726.35,12793.69,12590],["2004-04-07",12793.69,12928.36,12793.69,12793.69,16430],["2004-04-08",12793.69,12793.69,12793.69,12793.69,12450],["2004-04-09",12591.68,12591.68,12591.68,12591.68,5870],["2004-04-12",12591.68,12591.68,12524.35,12524.35,4400],["2004-04-13",12389.68,12389.68,12322.34,12322.34,12710],["2004-04-14",12255.01,12255.01,12120.33,12255.01,14800],["2004-04-15",12255.01,12322.34,12187.67,12187.67,23900],["2004-04-16",12187.67,12255.01,12187.67,12187.67,33320],["2004-04-19",11581.65,11581.65,11581.65,11581.65,34720],["2004-04-20",11379.65,11379.65,11110.31,11379.65,45470],["2004-04-21",11379.65,11446.98,11312.31,11446.98,35740],["2004-04-22",11446.98,11446.98,11312.31,11312.31,14580],["2004-04-23",11042.97,11042.97,10975.64,10975.64,71280],["2004-04-26",10773.63,10773.63,10638.96,10773.63,84220],["2004-04-27",10773.63,10773.63,10773.63,10773.63,59230],["2004-04-28",10773.63,10773.63,10773.63,10773.63,15050],["2004-04-29",10840.97,10840.97,10840.97,10840.97,13550],["2004-05-04",10773.63,10773.63,10773.63,10773.63,21440],["2004-05-05",10773.63,10773.63,10773.63,10773.63,29450],["2004-05-06",10638.96,10638.96,10504.29,10504.29,46300],["2004-05-07",10436.96,10436.96,10369.62,10436.96,29580],["2004-05-10",10302.28,10302.28,10234.95,10302.28,50840],["2004-05-11",10100.28,10100.28,10100.28,10100.28,32280],["2004-05-12",10234.95,10369.62,10234.95,10369.62,21800],["2004-05-13",10571.63,10638.96,10571.63,10571.63,12220],["2004-05-14",10571.63,10571.63,10571.63,10571.63,8400],["2004-05-17",10571.63,10571.63,10369.62,10369.62,12290],["2004-05-18",10369.62,10369.62,10302.28,10302.28,11190],["2004-05-19",10302.28,10302.28,10234.95,10302.28,23610],["2004-05-20",10302.28,10302.28,10234.95,10234.95,20170],["2004-05-21",10167.61,10167.61,10167.61,10167.61,14980],["2004-05-24",10100.28,10100.28,9898.27,9898.27,16550],["2004-05-25",9561.6,9561.6,9426.93,9426.93,62380],["2004-05-26",9426.93,9426.93,9426.93,9426.93,31920],["2004-05-27",9224.92,9224.92,9157.59,9157.59,95900],["2004-05-28",9157.59,9292.26,9157.59,9292.26,56780],["2004-05-31",9426.93,9696.27,9426.93,9696.27,43750],["2004-06-01",9965.61,10032.94,9965.61,10032.94,55100],["2004-06-02",9965.61,9965.61,9763.6,9763.6,8020],["2004-06-03",9763.6,9763.6,9696.27,9696.27,23340],["2004-06-04",9628.93,9628.93,9494.26,9628.93,29530],["2004-06-07",9628.93,9628.93,9561.6,9561.6,7460],["2004-06-08",9561.6,9561.6,9426.93,9561.6,33040],["2004-06-09",9696.27,9763.6,9696.27,9763.6,44690],["2004-06-10",9830.94,9830.94,9830.94,9830.94,10140],["2004-06-11",9830.94,9830.94,9830.94,9830.94,41850],["2004-06-14",10032.94,10302.28,10032.94,10302.28,41560],["2004-06-15",10302.28,10369.62,10302.28,10302.28,12190],["2004-06-16",10100.28,10100.28,10100.28,10100.28,45950],["2004-06-17",10032.94,10032.94,9965.61,9965.61,3030],["2004-06-18",9965.61,10100.28,9965.61,9965.61,12420],["2004-06-21",10100.28,10234.95,10100.28,10234.95,43220],["2004-06-22",10234.95,10234.95,10100.28,10100.28,66010],["2004-06-23",10100.28,10100.28,10032.94,10100.28,9880],["2004-06-24",10167.61,10234.95,10167.61,10167.61,36040],["2004-06-25",10100.28,10100.28,9965.61,10100.28,26300],["2004-06-28",10100.28,10100.28,10100.28,10100.28,26730],["2004-06-29",10032.94,10032.94,10032.94,10032.94,10760],["2004-06-30",10032.94,10167.61,10032.94,10032.94,19360],["2004-07-01",10032.94,10032.94,9898.27,9898.27,26230],["2004-07-02",9898.27,9898.27,9898.27,9898.27,18500],["2004-07-05",9898.27,9965.61,9898.27,9898.27,13420],["2004-07-06",9898.27,9898.27,9696.27,9696.27,47160],["2004-07-07",9830.94,9830.94,9830.94,9830.94,5250],["2004-07-08",9830.94,9830.94,9830.94,9830.94,1970],["2004-07-09",9830.94,9830.94,9696.27,9696.27,5630],["2004-07-12",9628.93,9628.93,9628.93,9628.93,14450],["2004-07-13",9426.93,9426.93,9426.93,9426.93,56720],["2004-07-14",9494.26,9494.26,9494.26,9494.26,16930],["2004-07-15",9494.26,9494.26,9426.93,9426.93,18130],["2004-07-16",9426.93,9426.93,9359.59,9359.59,18470],["2004-07-19",8955.58,8955.58,8955.58,8955.58,66560],["2004-07-20",8955.58,8955.58,8955.58,8955.58,64090],["2004-07-21",9157.59,9224.92,9157.59,9157.59,22240],["2004-07-22",9224.92,9224.92,9224.92,9224.92,14290],["2004-07-23",9224.92,9292.26,9224.92,9224.92,17890],["2004-07-26",9224.92,9224.92,9224.92,9224.92,46320],["2004-07-27",9292.26,9292.26,9292.26,9292.26,44320],["2004-07-28",9292.26,9292.26,9157.59,9292.26,34710],["2004-07-29",9292.26,9426.93,9090.25,9426.93,49900],["2004-07-30",9426.93,9494.26,9292.26,9494.26,102260],["2004-08-02",9494.26,9494.26,9224.92,9224.92,14310],["2004-08-03",9090.25,9090.25,9090.25,9090.25,15390],["2004-08-04",8888.25,8888.25,8888.25,8888.25,59900],["2004-08-05",8888.25,8955.58,8888.25,8955.58,9960],["2004-08-06",8955.58,8955.58,8888.25,8888.25,13210],["2004-08-09",8753.58,8753.58,8484.23,8484.23,23030],["2004-08-10",8484.23,8888.25,8147.56,8888.25,52980],["2004-08-11",8753.58,8753.58,8753.58,8753.58,34270],["2004-08-12",8686.24,8686.24,8618.9,8618.9,15700],["2004-08-13",8416.9,8416.9,8416.9,8416.9,27920],["2004-08-16",8416.9,8618.9,8416.9,8618.9,24500],["2004-08-17",8618.9,8618.9,8618.9,8618.9,12820],["2004-08-18",8618.9,8686.24,8618.9,8686.24,3310],["2004-08-19",8686.24,8753.58,8686.24,8753.58,40090],["2004-08-20",8820.91,8955.58,8820.91,8955.58,32040],["2004-08-23",9022.92,9157.59,9022.92,9157.59,60700],["2004-08-24",9157.59,9157.59,8820.91,8820.91,40370],["2004-08-25",8888.25,8955.58,8888.25,8955.58,14850],["2004-08-26",8955.58,9157.59,8955.58,9157.59,31320],["2004-08-27",9157.59,9157.59,9157.59,9157.59,40310],["2004-08-30",8888.25,8888.25,8753.58,8753.58,67130],["2004-08-31",8753.58,8753.58,8618.9,8618.9,35170],["2004-09-01",8618.9,8618.9,8618.9,8618.9,12180],["2004-09-06",8551.57,8551.57,8484.23,8551.57,49100],["2004-09-07",8551.57,8551.57,8551.57,8551.57,14350],["2004-09-08",8551.57,8618.9,8551.57,8551.57,5840],["2004-09-09",8551.57,8551.57,8551.57,8551.57,4630],["2004-09-10",8551.57,8618.9,8551.57,8618.9,100],["2004-09-13",8618.9,8753.58,8551.57,8551.57,11900],["2004-09-14",8551.57,8551.57,8484.23,8551.57,7270],["2004-09-15",8551.57,8551.57,8416.9,8551.57,5880],["2004-09-16",8551.57,8551.57,8551.57,8551.57,2420],["2004-09-17",8551.57,8686.24,8484.23,8484.23,8140],["2004-09-20",8484.23,8551.57,8484.23,8551.57,3040],["2004-09-21",8416.9,8416.9,8416.9,8416.9,13490],["2004-09-22",8416.9,8416.9,8416.9,8416.9,3500],["2004-09-23",8416.9,8416.9,8349.56,8349.56,17590],["2004-09-24",8349.56,8349.56,8349.56,8349.56,5970],["2004-09-27",8349.56,8349.56,8349.56,8349.56,6810],["2004-09-28",8349.56,8349.56,8214.89,8214.89,48640],["2004-09-29",8214.89,8282.23,8214.89,8214.89,12910],["2004-09-30",8282.23,8282.23,8282.23,8282.23,18700],["2004-10-01",8282.23,8282.23,8282.23,8282.23,8850],["2004-10-04",8282.23,8282.23,8147.56,8147.56,6320],["2004-10-05",8147.56,8147.56,8147.56,8147.56,6690],["2004-10-06",8080.22,8080.22,8080.22,8080.22,31750],["2004-10-07",8080.22,8080.22,8012.89,8012.89,24050],["2004-10-08",7878.22,7878.22,7878.22,7878.22,42000],["2004-10-11",7743.55,7743.55,7608.88,7608.88,30810],["2004-10-12",7608.88,7608.88,7406.87,7608.88,25520],["2004-10-13",7474.21,7474.21,7474.21,7474.21,18680],["2004-10-14",7406.87,7406.87,7406.87,7406.87,27670],["2004-10-15",7608.88,7608.88,7608.88,7608.88,18680],["2004-10-18",7676.21,7878.22,7676.21,7878.22,23410],["2004-10-19",7945.55,8080.22,7945.55,7945.55,25370],["2004-10-20",7810.88,7810.88,7608.88,7810.88,26640],["2004-10-21",7608.88,7608.88,7608.88,7608.88,45330],["2004-10-22",7608.88,7608.88,7608.88,7608.88,9450],["2004-10-25",7608.88,7676.21,7608.88,7676.21,16840],["2004-10-26",7743.55,7743.55,7743.55,7743.55,15100],["2004-10-27",7743.55,7743.55,7743.55,7743.55,10450],["2004-10-28",7743.55,7743.55,7676.21,7676.21,2090],["2004-10-29",7676.21,7676.21,7608.88,7676.21,3190],["2004-11-01",7608.88,7608.88,7608.88,7608.88,5810],["2004-11-02",7541.54,7541.54,7541.54,7541.54,10230],["2004-11-03",7541.54,7541.54,7541.54,7541.54,21390],["2004-11-04",7541.54,7541.54,7474.21,7474.21,9640],["2004-11-05",7474.21,7474.21,7474.21,7474.21,10530],["2004-11-08",7474.21,7474.21,7474.21,7474.21,9700],["2004-11-09",7474.21,7541.54,7474.21,7474.21,7930],["2004-11-10",7474.21,7474.21,7474.21,7474.21,12550],["2004-11-11",7474.21,7608.88,7474.21,7474.21,4490],["2004-11-12",7272.2,7272.2,7204.87,7272.2,23400],["2004-11-15",7272.2,7272.2,7272.2,7272.2,1980],["2004-11-16",7204.87,7204.87,7137.53,7204.87,10070],["2004-11-17",7272.2,7272.2,7204.87,7204.87,5300],["2004-11-18",7204.87,7204.87,7204.87,7204.87,1630],["2004-11-19",7137.53,7137.53,7002.86,7137.53,2490],["2004-11-22",7137.53,7137.53,7137.53,7137.53,27660],["2004-11-23",7137.53,7204.87,7137.53,7204.87,4920],["2004-11-24",7204.87,7204.87,7137.53,7137.53,19360],["2004-11-25",7137.53,7137.53,7137.53,7137.53,29290],["2004-11-26",7137.53,7272.2,7137.53,7272.2,1900],["2004-11-29",7272.2,7406.87,7272.2,7406.87,14490],["2004-11-30",7608.88,7743.55,7608.88,7743.55,20680],["2004-12-01",7676.21,7676.21,7541.54,7541.54,17550],["2004-12-02",7406.87,7541.54,7406.87,7406.87,710],["2004-12-03",7406.87,7406.87,7406.87,7406.87,360],["2004-12-06",7272.2,7272.2,7204.87,7204.87,44930],["2004-12-07",7204.87,7204.87,7204.87,7204.87,14910],["2004-12-08",7204.87,7204.87,7070.2,7070.2,15550],["2004-12-09",7070.2,7204.87,7070.2,7204.87,1030],["2004-12-10",7272.2,7272.2,7272.2,7272.2,5090],["2004-12-13",7339.54,7339.54,7339.54,7339.54,10210],["2004-12-14",7339.54,7339.54,7339.54,7339.54,4610],["2004-12-15",7339.54,7339.54,7339.54,7339.54,1000],["2004-12-16",7204.87,7204.87,7204.87,7204.87,27840],["2004-12-17",7204.87,7204.87,7137.53,7204.87,10260],["2004-12-20",7204.87,7204.87,7137.53,7204.87,39300],["2004-12-21",7204.87,7204.87,7204.87,7204.87,28460],["2004-12-22",7204.87,7204.87,7204.87,7204.87,6460],["2004-12-23",7204.87,7204.87,7204.87,7204.87,7160],["2004-12-24",7204.87,7204.87,7204.87,7204.87,54200],["2004-12-27",7204.87,7204.87,7204.87,7204.87,53770],["2004-12-28",7137.53,7137.53,7137.53,7137.53,11530],["2004-12-29",7137.53,7137.53,7070.2,7137.53,26950],["2004-12-30",7137.53,7272.2,7070.2,7272.2,15460],["2004-12-31",7272.2,7272.2,7070.2,7070.2,25640],["2005-01-04",7002.86,7002.86,7002.86,7002.86,8330],["2005-01-05",6868.19,6868.19,6733.52,6733.52,18900],["2005-01-06",6733.52,6733.52,6733.52,6733.52,53890],["2005-01-07",6868.19,7070.2,6868.19,6868.19,5810],["2005-01-10",6868.19,6868.19,6868.19,6868.19,3400],["2005-01-11",6868.19,6868.19,6800.85,6800.85,2160],["2005-01-12",6800.85,6800.85,6800.85,6800.85,5050],["2005-01-13",6800.85,6800.85,6733.52,6733.52,7690],["2005-01-14",6800.85,6800.85,6800.85,6800.85,7860],["2005-01-17",6800.85,6800.85,6800.85,6800.85,13400],["2005-01-18",6733.52,6733.52,6733.52,6733.52,21400],["2005-01-19",6733.52,6733.52,6733.52,6733.52,7530],["2005-01-20",6733.52,6733.52,6733.52,6733.52,6560],["2005-01-21",6733.52,6733.52,6733.52,6733.52,8300],["2005-01-24",6733.52,6800.85,6733.52,6800.85,26650],["2005-01-25",6733.52,6733.52,6733.52,6733.52,15080],["2005-01-26",6733.52,6733.52,6733.52,6733.52,3430],["2005-01-27",6733.52,6733.52,6733.52,6733.52,5800],["2005-01-28",6733.52,6733.52,6666.18,6733.52,25500],["2005-01-31",6733.52,6733.52,6733.52,6733.52,7540],["2005-02-01",6733.52,6733.52,6733.52,6733.52,5140],["2005-02-02",6733.52,6800.85,6733.52,6733.52,8000],["2005-02-03",6733.52,6733.52,6733.52,6733.52,4000],["2005-02-04",6733.52,6800.85,6733.52,6800.85,2200],["2005-02-14",6800.85,6868.19,6800.85,6868.19,1010],["2005-02-15",6868.19,6868.19,6868.19,6868.19,2070],["2005-02-16",6868.19,6868.19,6868.19,6868.19,1140],["2005-02-17",6868.19,6868.19,6868.19,6868.19,30],["2005-02-18",6868.19,6868.19,6868.19,6868.19,7680],["2005-02-21",6868.19,6868.19,6800.85,6800.85,3110],["2005-02-22",6800.85,6800.85,6733.52,6733.52,8030],["2005-02-23",6733.52,6800.85,6733.52,6800.85,1200],["2005-02-24",6800.85,6800.85,6800.85,6800.85,4500],["2005-02-25",6800.85,6800.85,6800.85,6800.85,3000],["2005-02-28",6800.85,6800.85,6800.85,6800.85,4850],["2005-03-01",6800.85,6868.19,6800.85,6868.19,17400],["2005-03-02",6868.19,6868.19,6800.85,6800.85,1000],["2005-03-03",6800.85,6800.85,6800.85,6800.85,13270],["2005-03-04",6800.85,6800.85,6800.85,6800.85,1670],["2005-03-07",6800.85,6800.85,6733.52,6733.52,4400],["2005-03-08",6733.52,6733.52,6733.52,6733.52,19210],["2005-03-09",6800.85,6800.85,6733.52,6800.85,5210],["2005-03-10",6800.85,6800.85,6800.85,6800.85,4560],["2005-03-11",6800.85,6868.19,6800.85,6800.85,4710],["2005-03-14",6800.85,6800.85,6800.85,6800.85,4160],["2005-03-15",6800.85,6868.19,6800.85,6800.85,2010],["2005-03-16",6800.85,6800.85,6733.52,6733.52,7250],["2005-03-17",6733.52,6733.52,6733.52,6733.52,15320],["2005-03-18",6733.52,6733.52,6733.52,6733.52,2840],["2005-03-21",6733.52,6800.85,6733.52,6800.85,31130],["2005-03-22",6800.85,6868.19,6800.85,6868.19,18660],["2005-03-23",6935.52,7137.53,6935.52,7137.53,19840],["2005-03-24",7272.2,7406.87,7272.2,7272.2,60490],["2005-03-25",7204.87,7204.87,7002.86,7002.86,33850],["2005-03-28",6868.19,6868.19,6800.85,6868.19,11240],["2005-03-29",6868.19,6868.19,6868.19,6868.19,12730],["2005-03-30",6868.19,6868.19,6868.19,6868.19,3130],["2005-03-31",6868.19,6868.19,6800.85,6868.19,14200],["2005-04-01",6868.19,6868.19,6868.19,6868.19,13600],["2005-04-04",6868.19,6868.19,6868.19,6868.19,18600],["2005-04-05",6868.19,6868.19,6868.19,6868.19,6100],["2005-04-06",6868.19,6868.19,6868.19,6868.19,5680],["2005-04-07",6800.85,6800.85,6800.85,6800.85,6520],["2005-04-08",6800.85,6800.85,6800.85,6800.85,21610],["2005-04-11",6800.85,6800.85,6800.85,6800.85,12120],["2005-04-12",6800.85,6800.85,6800.85,6800.85,11470],["2005-04-13",6800.85,6800.85,6800.85,6800.85,8700],["2005-04-14",6800.85,6800.85,6800.85,6800.85,7700],["2005-04-15",6733.52,6733.52,6733.52,6733.52,22120],["2005-04-18",6733.52,6733.52,6733.52,6733.52,6940],["2005-04-19",6733.52,6733.52,6666.18,6666.18,23980],["2005-04-20",6666.18,6733.52,6666.18,6666.18,14600],["2005-04-21",6666.18,6733.52,6666.18,6733.52,8850],["2005-04-22",6598.85,6598.85,6598.85,6598.85,19870],["2005-04-25",6531.51,6531.51,6329.51,6329.51,39100],["2005-04-26",6329.51,6329.51,6262.17,6262.17,13350],["2005-04-27",6262.17,6329.51,6262.17,6329.51,10200],["2005-04-28",6329.51,6329.51,6262.17,6329.51,10610],["2005-04-29",6329.51,6329.51,6329.51,6329.51,8210],["2005-05-04",6329.51,6329.51,6329.51,6329.51,6580],["2005-05-05",6329.51,6329.51,6329.51,6329.51,14110],["2005-05-06",6396.84,6396.84,6396.84,6396.84,5460],["2005-05-09",6396.84,6396.84,6396.84,6396.84,8700],["2005-05-10",6396.84,6396.84,6396.84,6396.84,1170],["2005-05-11",6194.84,6194.84,6194.84,6194.84,26000],["2005-05-12",6262.17,6329.51,6262.17,6329.51,19560],["2005-05-13",6329.51,6329.51,6329.51,6329.51,2130],["2005-05-16",6262.17,6329.51,6262.17,6262.17,5400],["2005-05-17",6127.5,6127.5,6060.17,6127.5,18050],["2005-05-18",6127.5,6127.5,6127.5,6127.5,5890],["2005-05-19",6127.5,6127.5,6127.5,6127.5,32600],["2005-05-20",6127.5,6194.84,6127.5,6127.5,12800],["2005-05-23",6127.5,6127.5,6127.5,6127.5,6060],["2005-05-24",6127.5,6127.5,6127.5,6127.5,2000],["2005-05-25",6127.5,6194.84,6127.5,6194.84,5240],["2005-05-26",6194.84,6194.84,6127.5,6127.5,10900],["2005-05-27",6127.5,6127.5,6127.5,6127.5,12830],["2005-05-30",6396.84,6396.84,6396.84,6396.84,17910],["2005-05-31",6666.18,6666.18,6666.18,6666.18,17860],["2005-06-01",6666.18,6800.85,6666.18,6666.18,95880],["2005-06-02",6666.18,6666.18,6598.85,6666.18,14250],["2005-06-03",6598.85,6598.85,6598.85,6598.85,8280],["2005-06-06",6598.85,6666.18,6598.85,6666.18,13210],["2005-06-07",6666.18,6733.52,6666.18,6733.52,35390],["2005-06-08",6733.52,7002.86,6733.52,7002.86,31140],["2005-06-09",7137.53,7137.53,7137.53,7137.53,90950],["2005-06-10",7137.53,7204.87,7137.53,7137.53,25540],["2005-06-13",7137.53,7137.53,7002.86,7002.86,28590],["2005-06-14",7002.86,7204.87,7002.86,7204.87,51010],["2005-06-15",7272.2,7339.54,7272.2,7339.54,84420],["2005-06-16",7474.21,7474.21,7474.21,7474.21,125890],["2005-06-17",7541.54,7608.88,7541.54,7608.88,97470],["2005-06-20",7810.88,7878.22,7810.88,7878.22,110350],["2005-06-21",7945.55,8080.22,7945.55,7945.55,173150],["2005-06-22",8012.89,8012.89,8012.89,8012.89,116350],["2005-06-23",8012.89,8080.22,8012.89,8080.22,78580],["2005-06-24",8080.22,8080.22,7945.55,7945.55,58360],["2005-06-27",7878.22,7878.22,7810.88,7810.88,53320],["2005-06-28",7743.55,7743.55,7676.21,7676.21,59120],["2005-06-29",7743.55,7878.22,7743.55,7878.22,48550],["2005-06-30",8012.89,8080.22,8012.89,8080.22,66100],["2005-07-01",8080.22,8080.22,8012.89,8012.89,49880],["2005-07-04",8012.89,8012.89,7945.55,8012.89,47240],["2005-07-05",8080.22,8349.56,8080.22,8349.56,84160],["2005-07-06",8484.23,8484.23,8484.23,8484.23,93420],["2005-07-07",8686.24,8820.91,8686.24,8820.91,145710],["2005-07-08",8888.25,8888.25,8888.25,8888.25,93410],["2005-07-11",8820.91,8820.91,8551.57,8551.57,61280],["2005-07-12",8753.58,8753.58,8753.58,8753.58,39190],["2005-07-13",8753.58,8820.91,8618.9,8618.9,46290],["2005-07-14",8618.9,8618.9,8618.9,8618.9,39560],["2005-07-15",8618.9,8618.9,8551.57,8618.9,24300],["2005-07-18",8416.9,8416.9,8416.9,8416.9,113280],["2005-07-19",8282.23,8282.23,8282.23,8282.23,92170],["2005-07-20",8282.23,8349.56,8282.23,8282.23,25800],["2005-07-21",8147.56,8147.56,8080.22,8080.22,69890],["2005-07-22",7878.22,7878.22,7676.21,7676.21,87970],["2005-07-25",7676.21,7945.55,7474.21,7945.55,78260],["2005-07-26",7810.88,7810.88,7810.88,7810.88,27680],["2005-07-27",7743.55,7743.55,7676.21,7676.21,30070],["2005-07-28",7676.21,7676.21,7474.21,7474.21,25980],["2005-07-29",7608.88,7676.21,7608.88,7676.21,36630],["2005-08-01",7676.21,7810.88,7676.21,7810.88,41380],["2005-08-02",7810.88,7945.55,7810.88,7945.55,24160],["2005-08-03",8080.22,8080.22,8080.22,8080.22,57620],["2005-08-04",8349.56,8416.9,8349.56,8349.56,70890],["2005-08-05",8080.22,8080.22,7945.55,7945.55,32270],["2005-08-08",7945.55,7945.55,7810.88,7810.88,24500],["2005-08-09",7878.22,7945.55,7878.22,7945.55,42610],["2005-08-10",7945.55,8012.89,7945.55,7945.55,6300],["2005-08-11",7945.55,7945.55,7945.55,7945.55,12970],["2005-08-12",7945.55,8012.89,7945.55,7945.55,15250],["2005-08-15",7945.55,7945.55,7945.55,7945.55,23050],["2005-08-16",7945.55,7945.55,7945.55,7945.55,23130],["2005-08-17",7945.55,8012.89,7945.55,8012.89,44660],["2005-08-18",8012.89,8080.22,8012.89,8080.22,70290],["2005-08-19",8080.22,8147.56,8080.22,8147.56,26330],["2005-08-22",8214.89,8214.89,8214.89,8214.89,49520],["2005-08-23",8147.56,8147.56,8147.56,8147.56,38550],["2005-08-24",8080.22,8080.22,8080.22,8080.22,25870],["2005-08-25",8080.22,8080.22,8080.22,8080.22,12870],["2005-08-26",8080.22,8147.56,8080.22,8080.22,22910],["2005-08-29",8080.22,8147.56,8080.22,8147.56,44080],["2005-08-30",8147.56,8214.89,8147.56,8147.56,31990],["2005-08-31",8147.56,8214.89,8147.56,8147.56,23060],["2005-09-01",8147.56,8147.56,8147.56,8147.56,25900],["2005-09-05",8147.56,8147.56,8080.22,8080.22,46690],["2005-09-06",8080.22,8147.56,8080.22,8080.22,57010],["2005-09-07",8080.22,8080.22,8080.22,8080.22,78850],["2005-09-08",8080.22,8147.56,8080.22,8147.56,81880],["2005-09-09",8147.56,8147.56,8147.56,8147.56,34600],["2005-09-12",8147.56,8147.56,8080.22,8080.22,41050],["2005-09-13",8080.22,8080.22,8080.22,8080.22,47700],["2005-09-14",8080.22,8080.22,8080.22,8080.22,41120],["2005-09-15",8080.22,8147.56,8080.22,8147.56,38980],["2005-09-16",8080.22,8080.22,8080.22,8080.22,39000],["2005-09-19",8080.22,8416.9,8080.22,8416.9,56860],["2005-09-20",8820.91,8820.91,8820.91,8820.91,93920],["2005-09-21",8820.91,9157.59,8416.9,8416.9,174170],["2005-09-22",8416.9,8686.24,8416.9,8686.24,65710],["2005-09-23",8686.24,8686.24,8484.23,8484.23,18340],["2005-09-26",8416.9,8416.9,8416.9,8416.9,57520],["2005-09-27",8282.23,8282.23,8282.23,8282.23,47030],["2005-09-28",8282.23,8349.56,8282.23,8349.56,27150],["2005-09-29",8349.56,8416.9,8349.56,8349.56,31530],["2005-09-30",8753.58,8753.58,8753.58,8753.58,50980],["2005-10-03",8551.57,8551.57,8484.23,8484.23,55250],["2005-10-04",8484.23,8484.23,8484.23,8484.23,25430],["2005-10-05",8416.9,8416.9,8416.9,8416.9,75450],["2005-10-06",8484.23,8551.57,8484.23,8551.57,45270],["2005-10-07",8551.57,8618.9,8551.57,8551.57,24110],["2005-10-10",8551.57,8551.57,8484.23,8484.23,19890],["2005-10-11",8484.23,8551.57,8484.23,8484.23,18700],["2005-10-12",8416.9,8416.9,8416.9,8416.9,29560],["2005-10-13",8416.9,8416.9,8416.9,8416.9,32050],["2005-10-14",8416.9,8416.9,8416.9,8416.9,64540],["2005-10-17",8618.9,8686.24,8618.9,8686.24,46200],["2005-10-18",8686.24,8686.24,8551.57,8551.57,32560],["2005-10-19",8484.23,8484.23,8484.23,8484.23,12420],["2005-10-20",8551.57,8618.9,8551.57,8551.57,46360],["2005-10-21",8349.56,8349.56,8349.56,8349.56,102710],["2005-10-24",8349.56,8349.56,8282.23,8282.23,31790],["2005-10-25",8147.56,8147.56,8080.22,8080.22,75440],["2005-10-26",8080.22,8080.22,7945.55,7945.55,40120],["2005-10-27",7945.55,7945.55,7810.88,7945.55,25020],["2005-10-28",7945.55,8080.22,7945.55,8080.22,26280],["2005-10-31",8012.89,8012.89,7945.55,7945.55,29310],["2005-11-01",7945.55,8012.89,7945.55,8012.89,24660],["2005-11-02",8012.89,8147.56,8012.89,8147.56,19290],["2005-11-03",8214.89,8282.23,8214.89,8282.23,24300],["2005-11-04",8214.89,8214.89,8214.89,8214.89,69910],["2005-11-07",8147.56,8147.56,8080.22,8080.22,15910],["2005-11-08",8080.22,8080.22,8080.22,8080.22,33120],["2005-11-09",8080.22,8080.22,8080.22,8080.22,19560],["2005-11-10",8080.22,8080.22,8080.22,8080.22,3290],["2005-11-11",8012.89,8012.89,8012.89,8012.89,20100],["2005-11-14",8012.89,8080.22,8012.89,8080.22,15090],["2005-11-15",8080.22,8080.22,8012.89,8012.89,5890],["2005-11-16",8012.89,8012.89,8012.89,8012.89,14120],["2005-11-17",7945.55,7945.55,7945.55,7945.55,19830],["2005-11-18",7945.55,7945.55,7878.22,7878.22,21510],["2005-11-21",7878.22,7878.22,7878.22,7878.22,12400],["2005-11-22",7878.22,7945.55,7878.22,7945.55,31600],["2005-11-23",7945.55,7945.55,7945.55,7945.55,23810],["2005-11-24",7878.22,7878.22,7878.22,7878.22,26950],["2005-11-25",7878.22,7945.55,7878.22,7945.55,10000],["2005-11-28",7945.55,7945.55,7878.22,7878.22,4160],["2005-11-29",7878.22,7878.22,7878.22,7878.22,1100],["2005-11-30",7878.22,7945.55,7878.22,7945.55,15350],["2005-12-01",7945.55,7945.55,7945.55,7945.55,13810],["2005-12-02",7945.55,7945.55,7945.55,7945.55,18040],["2005-12-05",7945.55,7945.55,7945.55,7945.55,4520],["2005-12-06",7945.55,7945.55,7945.55,7945.55,12380],["2005-12-07",7945.55,7945.55,7945.55,7945.55,28430],["2005-12-08",7945.55,7945.55,7945.55,7945.55,12800],["2005-12-09",7945.55,7945.55,7945.55,7945.55,6220],["2005-12-12",7878.22,7878.22,7878.22,7878.22,13400],["2005-12-13",7810.88,7810.88,7541.54,7541.54,20300],["2005-12-14",7474.21,7474.21,7406.87,7474.21,13410],["2005-12-15",7272.2,7272.2,7204.87,7272.2,87440],["2005-12-16",7339.54,7406.87,7339.54,7339.54,8600],["2005-12-19",7272.2,7272.2,7272.2,7272.2,52310],["2005-12-20",7204.87,7204.87,7204.87,7204.87,65750],["2005-12-21",7204.87,7204.87,7204.87,7204.87,20410],["2005-12-22",7137.53,7137.53,7137.53,7137.53,60660],["2005-12-23",7070.2,7070.2,6935.52,7070.2,18000],["2005-12-26",7070.2,7070.2,7070.2,7070.2,7010],["2005-12-27",7070.2,7137.53,7070.2,7137.53,5410],["2005-12-28",7137.53,7272.2,7137.53,7272.2,14150],["2005-12-29",7272.2,7474.21,7272.2,7474.21,16860],["2005-12-30",7474.21,7541.54,7406.87,7406.87,19960],["2006-01-03",7204.87,7406.87,7204.87,7204.87,2760],["2006-01-04",7137.53,7137.53,7137.53,7137.53,2030],["2006-01-05",7137.53,7204.87,7137.53,7204.87,2720],["2006-01-06",7137.53,7137.53,7137.53,7137.53,8440],["2006-01-09",7204.87,7204.87,7204.87,7204.87,4060],["2006-01-10",7137.53,7137.53,7137.53,7137.53,1980],["2006-01-11",7137.53,7137.53,7137.53,7137.53,6820],["2006-01-12",7070.2,7070.2,7002.86,7002.86,10100],["2006-01-13",7070.2,7070.2,7070.2,7070.2,2900],["2006-01-17",7002.86,7002.86,7002.86,7002.86,6810],["2006-01-18",7002.86,7137.53,7002.86,7137.53,21790],["2006-01-19",7137.53,7272.2,7137.53,7272.2,12780],["2006-01-20",7272.2,7272.2,7272.2,7272.2,7100],["2006-01-23",7272.2,7272.2,7204.87,7204.87,6820],["2006-01-24",7070.2,7070.2,7070.2,7070.2,12970],["2006-01-25",7070.2,7070.2,7070.2,7070.2,7470],["2006-01-26",7070.2,7070.2,7070.2,7070.2,8600],["2006-01-27",7070.2,7070.2,7070.2,7070.2,19130],["2006-02-06",7070.2,7137.53,7070.2,7137.53,310],["2006-02-07",7070.2,7070.2,7070.2,7070.2,15600],["2006-02-08",7137.53,7204.87,7137.53,7204.87,40960],["2006-02-09",7204.87,7272.2,7204.87,7272.2,18150],["2006-02-10",7204.87,7204.87,7204.87,7204.87,11150],["2006-02-13",7204.87,7204.87,7204.87,7204.87,5100],["2006-02-14",7137.53,7137.53,7137.53,7137.53,15140],["2006-02-15",7137.53,7137.53,7070.2,7137.53,21040],["2006-02-16",7204.87,7272.2,7204.87,7204.87,18540],["2006-02-17",7204.87,7204.87,7204.87,7204.87,26590],["2006-02-20",7272.2,7406.87,7272.2,7406.87,48840],["2006-02-21",7608.88,7743.55,7608.88,7743.55,41940],["2006-02-22",7743.55,7810.88,7406.87,7406.87,52050],["2006-02-23",7406.87,7608.88,7406.87,7608.88,26530],["2006-02-24",7608.88,7608.88,7541.54,7541.54,26830],["2006-02-27",7406.87,7406.87,7406.87,7406.87,39540],["2006-02-28",7406.87,7406.87,7406.87,7406.87,28540],["2006-03-01",7406.87,7406.87,7272.2,7272.2,21000],["2006-03-02",7339.54,7608.88,7339.54,7608.88,66700],["2006-03-03",7608.88,7945.55,7608.88,7608.88,86240],["2006-03-06",7608.88,7743.55,7608.88,7743.55,22670],["2006-03-07",7676.21,7676.21,7676.21,7676.21,57130],["2006-03-08",7339.54,7339.54,7339.54,7339.54,69410],["2006-03-09",7406.87,7541.54,7406.87,7541.54,46100],["2006-03-10",7541.54,7541.54,7406.87,7406.87,53180],["2006-03-13",7608.88,7608.88,7608.88,7608.88,43000],["2006-03-14",7743.55,7810.88,7743.55,7810.88,87690],["2006-03-15",8147.56,8147.56,8147.56,8147.56,160720],["2006-03-16",8551.57,8551.57,8551.57,8551.57,208180],["2006-03-17",8955.58,8955.58,8955.58,8955.58,136710],["2006-03-20",9359.59,9359.59,9359.59,9359.59,93730],["2006-03-21",9763.6,9763.6,9763.6,9763.6,58860],["2006-03-22",10234.95,10234.95,10234.95,10234.95,287510],["2006-03-23",10234.95,10234.95,9763.6,9763.6,123820],["2006-03-24",9426.93,9426.93,9359.59,9426.93,191770],["2006-03-27",9426.93,9696.27,9426.93,9696.27,140490],["2006-03-28",9763.6,10032.94,9763.6,9763.6,146830],["2006-03-29",9763.6,9763.6,9763.6,9763.6,92970],["2006-03-30",9763.6,9763.6,9628.93,9628.93,78320],["2006-03-31",9628.93,9763.6,9561.6,9561.6,94310],["2006-04-03",9224.92,9224.92,9090.25,9090.25,148140],["2006-04-04",8686.24,8686.24,8686.24,8686.24,90970],["2006-04-05",8686.24,9090.25,8416.9,9090.25,99780],["2006-04-06",9224.92,9292.26,9224.92,9292.26,197700],["2006-04-07",9090.25,9090.25,8888.25,9090.25,158880],["2006-04-10",9090.25,9090.25,8888.25,9090.25,131530],["2006-04-11",9090.25,9224.92,9090.25,9090.25,114980],["2006-04-12",9494.26,9494.26,9494.26,9494.26,125620],["2006-04-13",9965.61,9965.61,9965.61,9965.61,39610],["2006-04-14",10436.96,10436.96,10436.96,10436.96,32100],["2006-04-17",10908.3,10908.3,10908.3,10908.3,51980],["2006-04-18",11446.98,11446.98,11446.98,11446.98,42810],["2006-04-19",11985.66,11985.66,11985.66,11985.66,82450],["2006-04-20",12524.35,12524.35,12524.35,12524.35,120720],["2006-04-21",13130.36,13130.36,13130.36,13130.36,78750],["2006-04-24",13736.38,13736.38,13736.38,13736.38,143580],["2006-04-25",14409.73,14409.73,14409.73,14409.73,62710],["2006-04-26",15083.08,15083.08,15083.08,15083.08,140120],["2006-04-27",15083.08,15823.77,14342.4,14342.4,380620],["2006-04-28",13669.04,13669.04,13669.04,13669.04,191480],["2006-05-03",12995.69,12995.69,12995.69,12995.69,180390],["2006-05-04",13601.71,13601.71,13601.71,13601.71,363280],["2006-05-05",13601.71,13601.71,13130.36,13130.36,236040],["2006-05-08",12524.35,12524.35,12524.35,12524.35,66500],["2006-05-09",11918.33,11918.33,11918.33,11918.33,9340],["2006-05-10",11379.65,11379.65,11379.65,11379.65,10440],["2006-05-11",11379.65,11918.33,10840.97,11918.33,226950],["2006-05-12",12457.01,12457.01,12457.01,12457.01,138960],["2006-05-15",13063.03,13063.03,13063.03,13063.03,106750],["2006-05-16",13063.03,13063.03,12457.01,12457.01,233440],["2006-05-17",12457.01,12457.01,12457.01,12457.01,203970],["2006-05-18",12457.01,12457.01,12187.67,12187.67,84790],["2006-05-19",11783.66,11783.66,11783.66,11783.66,102360],["2006-05-22",11783.66,11783.66,11446.98,11446.98,119480],["2006-05-23",10908.3,10908.3,10908.3,10908.3,68280],["2006-05-24",11446.98,11446.98,11446.98,11446.98,48720],["2006-05-25",11446.98,11446.98,11110.31,11110.31,126220],["2006-05-26",11110.31,11110.31,11110.31,11110.31,81940],["2006-05-29",11110.31,11244.98,11110.31,11110.31,40410],["2006-05-30",10840.97,10840.97,10773.63,10773.63,67550],["2006-05-31",10773.63,10773.63,10436.96,10773.63,81360],["2006-06-01",10773.63,10773.63,10773.63,10773.63,38240],["2006-06-02",10975.64,11312.31,10975.64,11312.31,68450],["2006-06-05",11850.99,11850.99,11850.99,11850.99,122530],["2006-06-06",11850.99,12389.68,11850.99,11850.99,173770],["2006-06-07",11514.32,11514.32,11446.98,11446.98,97650],["2006-06-08",11783.66,11985.66,11783.66,11985.66,69110],["2006-06-09",11985.66,11985.66,11985.66,11985.66,117840],["2006-06-12",11985.66,11985.66,11716.32,11716.32,38680],["2006-06-13",11716.32,11783.66,11716.32,11716.32,76960],["2006-06-14",11716.32,11716.32,11716.32,11716.32,50840],["2006-06-15",11716.32,11716.32,11581.65,11581.65,45100],["2006-06-16",11379.65,11379.65,11312.31,11312.31,60710],["2006-06-19",11312.31,11312.31,11110.31,11244.98,50190],["2006-06-20",11110.31,11110.31,11042.97,11042.97,74740],["2006-06-21",10773.63,10773.63,10773.63,10773.63,53790],["2006-06-22",10908.3,11312.31,10908.3,11312.31,56830],["2006-06-23",11110.31,11110.31,11042.97,11042.97,63430],["2006-06-26",10908.3,10908.3,10773.63,10773.63,31230],["2006-06-27",10773.63,10908.3,10773.63,10908.3,16680],["2006-06-28",11110.31,11177.64,11110.31,11110.31,16290],["2006-06-29",11110.31,11177.64,11110.31,11110.31,17030],["2006-06-30",11110.31,11110.31,10975.64,10975.64,28900],["2006-07-03",10908.3,10908.3,10908.3,10908.3,16610],["2006-07-04",10908.3,10908.3,10908.3,10908.3,18420],["2006-07-05",10908.3,10908.3,10773.63,10908.3,19360],["2006-07-06",10908.3,10908.3,10840.97,10908.3,47320],["2006-07-07",10908.3,10975.64,10908.3,10975.64,45930],["2006-07-10",10908.3,10908.3,10908.3,10908.3,31380],["2006-07-11",10840.97,10840.97,10840.97,10840.97,26670],["2006-07-12",10840.97,10840.97,10773.63,10773.63,24550],["2006-07-13",10773.63,10773.63,10773.63,10773.63,27590],["2006-07-14",10706.3,10706.3,10706.3,10706.3,20280],["2006-07-17",10571.63,10571.63,10302.28,10302.28,55890],["2006-07-18",10302.28,10302.28,10100.28,10302.28,56270],["2006-07-19",10302.28,10302.28,9830.94,9830.94,60400],["2006-07-20",9830.94,10234.95,9426.93,10234.95,53300],["2006-07-21",9965.61,9965.61,9763.6,9830.94,49500],["2006-07-24",9561.6,9561.6,9426.93,9426.93,41970],["2006-07-25",9359.59,9359.59,8955.58,8955.58,58400],["2006-07-26",8955.58,8955.58,8955.58,8955.58,29340],["2006-07-27",8955.58,9359.59,8955.58,9359.59,50380],["2006-07-28",9359.59,9359.59,9157.59,9157.59,21940],["2006-07-31",8888.25,8888.25,8753.58,8753.58,41670],["2006-08-01",8551.57,8551.57,8416.9,8416.9,44540],["2006-08-02",8416.9,8484.23,8349.56,8484.23,49510],["2006-08-03",8753.58,8888.25,8753.58,8888.25,27250],["2006-08-04",9224.92,9292.26,9224.92,9292.26,107650],["2006-08-07",8955.58,8955.58,8888.25,8888.25,32930],["2006-08-08",8955.58,9090.25,8955.58,9090.25,39810],["2006-08-09",9090.25,9157.59,9090.25,9157.59,23900],["2006-08-10",9157.59,9224.92,9157.59,9224.92,47320],["2006-08-11",9359.59,9494.26,9359.59,9494.26,82160],["2006-08-14",9763.6,9965.61,9763.6,9965.61,55000],["2006-08-15",9965.61,10100.28,9830.94,9830.94,100700],["2006-08-16",9965.61,10302.28,9965.61,10302.28,70070],["2006-08-17",10369.62,10571.63,10369.62,10369.62,49020],["2006-08-18",9965.61,9965.61,9898.27,9965.61,58460],["2006-08-21",9965.61,10032.94,9898.27,9965.61,28940],["2006-08-22",9696.27,9696.27,9561.6,9561.6,41760],["2006-08-23",9763.6,9830.94,9763.6,9763.6,42990],["2006-08-24",9898.27,10032.94,9898.27,9898.27,39790],["2006-08-25",9898.27,9898.27,9763.6,9763.6,19800],["2006-08-28",9763.6,9763.6,9763.6,9763.6,14320],["2006-08-29",9763.6,9898.27,9763.6,9898.27,56170],["2006-08-30",9898.27,10032.94,9763.6,9763.6,73400],["2006-08-31",9830.94,9965.61,9830.94,9898.27,38640],["2006-09-01",9898.27,9898.27,9898.27,9898.27,96780],["2006-09-05",10234.95,10369.62,10234.95,10369.62,95940],["2006-09-06",10436.96,10773.63,10436.96,10436.96,79210],["2006-09-07",10436.96,10504.29,10100.28,10369.62,65890],["2006-09-08",10369.62,10369.62,10234.95,10369.62,35170],["2006-09-11",10369.62,10436.96,10167.61,10167.61,26190],["2006-09-12",10100.28,10100.28,9898.27,9898.27,43140],["2006-09-13",9898.27,10167.61,9898.27,10032.94,34440],["2006-09-14",9965.61,9965.61,9898.27,9898.27,55220],["2006-09-15",9898.27,9965.61,9898.27,9898.27,31760],["2006-09-18",9898.27,9898.27,9898.27,9898.27,43190],["2006-09-19",9898.27,9965.61,9830.94,9965.61,62360],["2006-09-20",10100.28,10100.28,10100.28,10100.28,43480],["2006-09-21",10100.28,10100.28,9965.61,10100.28,29650],["2006-09-22",10100.28,10100.28,10032.94,10100.28,34940],["2006-09-25",10100.28,10100.28,10032.94,10032.94,30970],["2006-09-26",10032.94,10100.28,10032.94,10032.94,36800],["2006-09-27",10032.94,10100.28,10032.94,10032.94,25870],["2006-09-28",10032.94,10032.94,9898.27,9898.27,21600],["2006-09-29",9898.27,9965.61,9898.27,9965.61,34730],["2006-10-02",9898.27,9898.27,9898.27,9898.27,32070],["2006-10-03",9965.61,10100.28,9965.61,10032.94,51000],["2006-10-04",10032.94,10100.28,9965.61,9965.61,51500],["2006-10-05",9965.61,10032.94,9965.61,9965.61,36430],["2006-10-06",9965.61,9965.61,9965.61,9965.61,27640],["2006-10-09",10032.94,10100.28,10032.94,10100.28,55950],["2006-10-10",10100.28,10100.28,9965.61,9965.61,23350],["2006-10-11",9965.61,9965.61,9965.61,9965.61,18230],["2006-10-12",9965.61,9965.61,9898.27,9965.61,9220],["2006-10-13",9898.27,9898.27,9763.6,9763.6,20340],["2006-10-16",9763.6,9898.27,9763.6,9763.6,11800],["2006-10-17",9628.93,9628.93,9426.93,9426.93,26980],["2006-10-18",9426.93,9426.93,9359.59,9359.59,14240],["2006-10-19",9426.93,9494.26,9426.93,9494.26,27270],["2006-10-20",9426.93,9426.93,9359.59,9359.59,52190],["2006-10-23",9224.92,9224.92,9157.59,9224.92,34590],["2006-10-24",9292.26,9292.26,9292.26,9292.26,11960],["2006-10-25",9157.59,9157.59,9022.92,9022.92,25700],["2006-10-26",9090.25,9224.92,9090.25,9090.25,39200],["2006-10-27",9090.25,9090.25,8955.58,9022.92,28060],["2006-10-30",8888.25,8888.25,8753.58,8753.58,17790],["2006-10-31",8753.58,8753.58,8753.58,8753.58,32440],["2006-11-01",9157.59,9157.59,9157.59,9157.59,12110],["2006-11-02",9157.59,9561.6,9090.25,9090.25,73920],["2006-11-03",9090.25,9090.25,8888.25,9022.92,14730],["2006-11-06",9022.92,9022.92,9022.92,9022.92,31440],["2006-11-07",8955.58,8955.58,8955.58,8955.58,13780],["2006-11-08",8955.58,8955.58,8955.58,8955.58,9060],["2006-11-09",8955.58,8955.58,8955.58,8955.58,37610],["2006-11-10",8820.91,8820.91,8753.58,8820.91,31540],["2006-11-13",8820.91,9090.25,8753.58,8888.25,20200],["2006-11-14",8888.25,8955.58,8888.25,8955.58,25060],["2006-11-15",8955.58,9090.25,8955.58,8955.58,24680],["2006-11-16",8955.58,8955.58,8753.58,8753.58,15380],["2006-11-17",8820.91,9157.59,8820.91,9090.25,80600],["2006-11-20",9090.25,9292.26,9090.25,9090.25,24000],["2006-11-21",9022.92,9022.92,8888.25,8888.25,18570],["2006-11-22",8888.25,9022.92,8753.58,8753.58,29810],["2006-11-23",8820.91,9090.25,8820.91,9022.92,35650],["2006-11-24",9224.92,9426.93,9224.92,9426.93,87900],["2006-11-27",9426.93,9763.6,9426.93,9426.93,41670],["2006-11-28",9090.25,9090.25,8955.58,9090.25,23050],["2006-11-29",8888.25,8888.25,8753.58,8753.58,62860],["2006-11-30",8820.91,8888.25,8820.91,8888.25,26600],["2006-12-01",8888.25,9090.25,8888.25,8888.25,22040],["2006-12-04",8888.25,8888.25,8820.91,8820.91,16200],["2006-12-05",8820.91,8820.91,8753.58,8753.58,29160],["2006-12-06",8686.24,8686.24,8618.9,8618.9,24720],["2006-12-07",8416.9,8416.9,8416.9,8416.9,34710],["2006-12-08",8080.22,8080.22,8080.22,8080.22,3800],["2006-12-11",8080.22,8080.22,8012.89,8080.22,59580],["2006-12-12",8080.22,8214.89,8080.22,8080.22,30270],["2006-12-13",8080.22,8147.56,8080.22,8080.22,145640],["2006-12-14",8080.22,8214.89,8080.22,8080.22,70490],["2006-12-15",8214.89,8484.23,8214.89,8484.23,42970],["2006-12-18",8820.91,8888.25,8820.91,8888.25,126720],["2006-12-19",9292.26,9292.26,9292.26,9292.26,36200],["2006-12-20",9696.27,9696.27,9696.27,9696.27,44520],["2006-12-21",9696.27,10167.61,9696.27,9696.27,284280],["2006-12-22",9359.59,9359.59,9224.92,9224.92,88640],["2006-12-25",9224.92,9426.93,8888.25,9426.93,21960],["2006-12-26",9426.93,9426.93,9022.92,9359.59,32340],["2006-12-27",9426.93,9561.6,9426.93,9494.26,74430],["2006-12-28",9494.26,9628.93,9426.93,9426.93,59920],["2006-12-29",9426.93,9426.93,9426.93,9426.93,86030],["2007-01-02",9628.93,9763.6,9628.93,9763.6,71440],["2007-01-03",10100.28,10100.28,10100.28,10100.28,113140],["2007-01-04",10504.29,10571.63,10504.29,10571.63,95320],["2007-01-05",10571.63,10773.63,10571.63,10571.63,104270],["2007-01-08",10100.28,10100.28,10100.28,10100.28,42240],["2007-01-09",9763.6,9763.6,9696.27,9763.6,42770],["2007-01-10",10100.28,10234.95,10100.28,10100.28,49940],["2007-01-11",10100.28,10302.28,10100.28,10100.28,137500],["2007-01-12",10100.28,10100.28,9830.94,9965.61,57050],["2007-01-15",10436.96,10436.96,10436.96,10436.96,87600],["2007-01-16",10908.3,10908.3,10908.3,10908.3,124560],["2007-01-17",11446.98,11446.98,11446.98,11446.98,224930],["2007-01-18",11581.65,11716.32,11581.65,11716.32,276120],["2007-01-19",11716.32,11716.32,11446.98,11446.98,176200],["2007-01-22",10975.64,10975.64,10908.3,10975.64,128780],["2007-01-23",10975.64,11110.31,10908.3,10975.64,81590],["2007-01-24",10975.64,11312.31,10975.64,10975.64,78730],["2007-01-25",10908.3,10908.3,10773.63,10773.63,74780],["2007-01-26",10436.96,10436.96,10234.95,10369.62,84240],["2007-01-29",10840.97,10840.97,10840.97,10840.97,124640],["2007-01-30",11379.65,11379.65,11379.65,11379.65,65880],["2007-01-31",11918.33,11918.33,11918.33,11918.33,38340],["2007-02-01",12457.01,12457.01,12457.01,12457.01,46840],["2007-02-02",13063.03,13063.03,13063.03,13063.03,33300],["2007-02-05",13130.36,13669.04,13130.36,13130.36,342400],["2007-02-06",13130.36,13130.36,13063.03,13063.03,181900],["2007-02-07",12928.36,12928.36,12457.01,12726.35,107040],["2007-02-08",12726.35,12726.35,12457.01,12457.01,107140],["2007-02-09",11985.66,11985.66,11850.99,11850.99,96090],["2007-02-12",11850.99,12389.68,11850.99,12389.68,113050],["2007-02-13",12793.69,12995.69,12793.69,12793.69,79350],["2007-02-14",12793.69,12928.36,12793.69,12793.69,81300],["2007-02-15",12793.69,12861.02,12457.01,12457.01,52400],["2007-02-26",12793.69,13063.03,12793.69,13063.03,69610],["2007-02-27",13669.04,13669.04,13669.04,13669.04,143330],["2007-02-28",14140.39,14342.4,14140.39,14140.39,208530],["2007-03-01",14140.39,14140.39,13467.04,14140.39,222700],["2007-03-02",14140.39,14140.39,13467.04,14140.39,225130],["2007-03-05",14477.07,14813.74,14477.07,14813.74,144180],["2007-03-06",15554.43,15554.43,15554.43,15554.43,50140],["2007-03-07",16295.12,16295.12,16295.12,16295.12,30080],["2007-03-08",16295.12,17103.14,16295.12,17103.14,15590],["2007-03-09",17911.16,17911.16,17911.16,17911.16,35840],["2007-03-12",18786.52,18786.52,18786.52,18786.52,72880],["2007-03-13",19661.88,19661.88,19661.88,19661.88,285020],["2007-03-14",19661.88,20604.57,18719.18,18719.18,439510],["2007-03-15",17843.83,17843.83,17843.83,17843.83,101590],["2007-03-16",16968.47,16968.47,16968.47,16968.47,323650],["2007-03-19",17776.49,17776.49,17776.49,17776.49,94630],["2007-03-20",18651.85,18651.85,18651.85,18651.85,174430],["2007-03-21",18651.85,18853.85,18651.85,18651.85,262020],["2007-03-22",17843.83,17843.83,17776.49,17776.49,136590],["2007-03-23",16968.47,16968.47,16901.13,16901.13,76190],["2007-03-26",16497.12,16497.12,16093.11,16093.11,94620],["2007-03-27",15352.42,15352.42,15352.42,15352.42,165110],["2007-03-28",15352.42,15487.09,14813.74,15487.09,113000],["2007-03-29",16227.78,16227.78,16227.78,16227.78,21750],["2007-03-30",17035.8,17035.8,17035.8,17035.8,83600],["2007-04-02",17372.48,17507.15,17372.48,17372.48,201000],["2007-04-03",16564.46,17035.8,16564.46,16564.46,87370],["2007-04-04",16699.13,16833.8,16699.13,16833.8,47720],["2007-04-05",16833.8,16833.8,16833.8,16833.8,40460],["2007-04-06",16093.11,16833.8,16025.78,16093.11,49430],["2007-04-09",16025.78,16093.11,15823.77,16025.78,28450],["2007-04-10",16025.78,16025.78,16025.78,16025.78,68940],["2007-04-11",15958.44,15958.44,15285.09,15958.44,28220],["2007-04-12",15285.09,15958.44,15285.09,15285.09,25320],["2007-04-13",14544.4,14544.4,14544.4,14544.4,95500],["2007-04-16",13871.05,13871.05,13871.05,13871.05,22970],["2007-04-17",13197.7,13197.7,13197.7,13197.7,20800],["2007-04-18",13197.7,13803.71,12591.68,13803.71,53390],["2007-04-19",14140.39,14477.07,14140.39,14477.07,111100],["2007-04-20",13803.71,14477.07,13803.71,13803.71,30230],["2007-04-23",13130.36,13467.04,13130.36,13130.36,41150],["2007-04-24",12793.69,12793.69,12793.69,12793.69,43710],["2007-04-25",13130.36,13399.7,13130.36,13399.7,26690],["2007-05-02",13467.04,13601.71,13467.04,13467.04,22860],["2007-05-03",13467.04,13467.04,13467.04,13467.04,13310],["2007-05-04",13130.36,13130.36,12793.69,13130.36,22550],["2007-05-07",13130.36,13467.04,12793.69,13467.04,19430],["2007-05-08",13467.04,13803.71,13467.04,13803.71,42740],["2007-05-09",13467.04,13803.71,13467.04,13467.04,21660],["2007-05-10",13197.7,13467.04,13197.7,13197.7,17410],["2007-05-11",13197.7,13467.04,13197.7,13467.04,22140],["2007-05-14",13130.36,13803.71,13130.36,13130.36,60640],["2007-05-15",13130.36,13467.04,13130.36,13130.36,37290],["2007-05-16",13130.36,13130.36,13130.36,13130.36,26220],["2007-05-17",13130.36,13130.36,12861.02,13130.36,15310],["2007-05-18",12861.02,12861.02,12793.69,12861.02,20000],["2007-05-21",12793.69,12861.02,12793.69,12793.69,30010],["2007-05-22",12793.69,13130.36,12793.69,13130.36,58380],["2007-05-23",13467.04,13736.38,13467.04,13736.38,104450],["2007-05-24",13467.04,13736.38,13467.04,13467.04,52810],["2007-05-25",13197.7,13197.7,12995.69,13197.7,26160],["2007-05-28",13197.7,13332.37,13197.7,13332.37,62210],["2007-05-29",13130.36,13197.7,13130.36,13130.36,32280],["2007-05-30",13130.36,13130.36,13130.36,13130.36,61490],["2007-05-31",12995.69,12995.69,12524.35,12995.69,60220],["2007-06-01",12995.69,12995.69,12928.36,12928.36,32850],["2007-06-04",12928.36,12928.36,12322.34,12322.34,25250],["2007-06-05",12457.01,12524.35,12457.01,12524.35,14170],["2007-06-06",12524.35,12861.02,12524.35,12861.02,25310],["2007-06-07",12861.02,12995.69,12861.02,12861.02,23240],["2007-06-08",13130.36,13332.37,13130.36,13130.36,106070],["2007-06-11",13736.38,13736.38,13736.38,13736.38,59680],["2007-06-12",14409.73,14409.73,14409.73,14409.73,65550],["2007-06-13",14409.73,15083.08,13736.38,13736.38,323620],["2007-06-14",13736.38,14342.4,13736.38,14342.4,101440],["2007-06-15",14813.74,15015.75,14813.74,14813.74,177220],["2007-06-18",15150.42,15285.09,15150.42,15285.09,158850],["2007-06-19",14881.08,14881.08,14544.4,14544.4,90710],["2007-06-20",14477.07,14477.07,14140.39,14342.4,127660],["2007-06-21",14140.39,14140.39,13871.05,13871.05,50450],["2007-06-22",13803.71,13803.71,13534.37,13736.38,50150],["2007-06-25",14275.06,14409.73,14275.06,14409.73,67750],["2007-06-26",15083.08,15083.08,15083.08,15083.08,82960],["2007-06-27",15823.77,15823.77,15823.77,15823.77,75730],["2007-06-28",16564.46,16564.46,16564.46,16564.46,35790],["2007-06-29",17372.48,17372.48,17372.48,17372.48,80010],["2007-07-02",17372.48,18180.5,16564.46,16564.46,677440],["2007-07-03",16564.46,17372.48,15823.77,17372.48,325520],["2007-07-04",17507.15,17843.83,17507.15,17843.83,169010],["2007-07-05",17843.83,17843.83,17170.47,17170.47,116450],["2007-07-06",16497.12,16497.12,16429.79,16497.12,80700],["2007-07-09",16497.12,16497.12,16497.12,16497.12,89010],["2007-07-10",16631.79,17237.81,16631.79,17237.81,70720],["2007-07-11",17237.81,17237.81,16901.13,16901.13,56270],["2007-07-12",16497.12,16497.12,16160.45,16160.45,59390],["2007-07-13",16160.45,16497.12,15958.44,16497.12,54820],["2007-07-16",16227.78,16227.78,16160.45,16160.45,49910],["2007-07-17",16160.45,16160.45,15823.77,16160.45,48540],["2007-07-18",16160.45,16160.45,15554.43,15554.43,40160],["2007-07-19",15487.09,15487.09,15217.75,15352.42,93810],["2007-07-20",15823.77,16093.11,15823.77,16093.11,67080],["2007-07-23",16160.45,16833.8,16160.45,16160.45,109800],["2007-07-24",16160.45,16160.45,15756.44,15756.44,42770],["2007-07-25",15689.1,15689.1,15487.09,15487.09,38640],["2007-07-26",15487.09,15487.09,15487.09,15487.09,33640],["2007-07-27",15487.09,15823.77,15487.09,15621.76,43810],["2007-07-30",15487.09,15487.09,15217.75,15217.75,18520],["2007-07-31",14813.74,14813.74,14477.07,14477.07,49160],["2007-08-01",14477.07,15150.42,14275.06,15150.42,76180],["2007-08-02",15150.42,15419.76,14679.07,14679.07,43770],["2007-08-03",14679.07,14813.74,14409.73,14409.73,42720],["2007-08-06",14409.73,14544.4,14409.73,14477.07,40900],["2007-08-07",14813.74,14813.74,14477.07,14813.74,28960],["2007-08-08",14813.74,14813.74,14679.07,14679.07,28420],["2007-08-09",14342.4,15015.75,14342.4,14679.07,65770],["2007-08-10",14477.07,14679.07,14207.73,14679.07,64930],["2007-08-13",14342.4,14409.73,14207.73,14409.73,43330],["2007-08-14",14409.73,14813.74,14409.73,14679.07,20180],["2007-08-15",14275.06,14544.4,14275.06,14477.07,29230],["2007-08-16",14477.07,14477.07,14140.39,14275.06,25070],["2007-08-17",14275.06,14275.06,14140.39,14140.39,25450],["2007-08-20",13871.05,13938.39,13871.05,13938.39,22870],["2007-08-21",13938.39,14140.39,13938.39,14140.39,24230],["2007-08-22",13871.05,14073.06,13736.38,13736.38,56010],["2007-08-23",13467.04,13601.71,13467.04,13534.37,36750],["2007-08-24",13534.37,13803.71,13534.37,13803.71,41740],["2007-08-27",14005.72,14073.06,13803.71,13803.71,21170],["2007-08-28",13534.37,13669.04,13534.37,13534.37,27900],["2007-08-29",13265.03,13467.04,13197.7,13399.7,32180],["2007-08-30",13130.36,13467.04,13130.36,13467.04,16400],["2007-08-31",13669.04,14140.39,13669.04,14140.39,87530],["2007-09-04",14813.74,14813.74,14813.74,14813.74,128590],["2007-09-05",15554.43,15554.43,15554.43,15554.43,31140],["2007-09-06",16295.12,16295.12,15217.75,15554.43,416620],["2007-09-07",14881.08,15285.09,14881.08,15150.42,106510],["2007-09-10",14948.41,15015.75,14813.74,14813.74,51440],["2007-09-11",14679.07,14813.74,14544.4,14813.74,42190],["2007-09-12",14746.41,14813.74,14611.74,14611.74,77270],["2007-09-13",14679.07,14746.41,14477.07,14544.4,82620],["2007-09-14",14477.07,14813.74,14477.07,14813.74,58340],["2007-09-17",14813.74,14948.41,14746.41,14746.41,34470],["2007-09-18",14544.4,14813.74,14544.4,14679.07,23650],["2007-09-19",14679.07,14679.07,14477.07,14544.4,69680],["2007-09-20",14679.07,14813.74,14477.07,14544.4,103660],["2007-09-21",14544.4,14746.41,14544.4,14611.74,84360],["2007-09-24",15150.42,15285.09,14679.07,15285.09,178480],["2007-09-25",16025.78,16025.78,16025.78,16025.78,74060],["2007-09-26",15823.77,15823.77,15285.09,15487.09,157930],["2007-09-27",15689.1,15823.77,14948.41,14948.41,224310],["2007-09-28",15689.1,15689.1,15217.75,15689.1,226660],["2007-10-01",16429.79,16429.79,16429.79,16429.79,122420],["2007-10-02",17237.81,17237.81,16429.79,16631.79,300450],["2007-10-03",16766.46,16766.46,16497.12,16631.79,222180],["2007-10-04",16631.79,16699.13,16497.12,16699.13,229300],["2007-10-05",16833.8,17372.48,16699.13,16901.13,232890],["2007-10-08",16833.8,16901.13,16699.13,16833.8,90930],["2007-10-09",16497.12,16766.46,16497.12,16497.12,92650],["2007-10-10",16497.12,16497.12,16160.45,16295.12,68580],["2007-10-11",16160.45,16295.12,16025.78,16160.45,139760],["2007-10-12",15958.44,15958.44,15823.77,15958.44,182720],["2007-10-15",16025.78,16160.45,16025.78,16160.45,165850],["2007-10-16",16160.45,16497.12,16160.45,16295.12,97620],["2007-10-17",16833.8,16833.8,16631.79,16699.13,121890],["2007-10-18",16699.13,16699.13,16160.45,16160.45,51870],["2007-10-19",15756.44,16160.45,15756.44,16160.45,61860],["2007-10-22",16160.45,16295.12,15891.11,16160.45,64740],["2007-10-23",15756.44,16160.45,15621.76,15756.44,84860],["2007-10-24",15823.77,16093.11,15823.77,15958.44,56030],["2007-10-25",15958.44,16025.78,15823.77,15891.11,104520],["2007-10-26",15554.43,15891.11,15554.43,15554.43,87730],["2007-10-29",15823.77,16025.78,15756.44,15756.44,54860],["2007-10-30",16160.45,16160.45,15823.77,15891.11,91540],["2007-10-31",15554.43,15958.44,15554.43,15823.77,45670],["2007-11-01",15554.43,15823.77,15487.09,15554.43,61220],["2007-11-02",15554.43,15823.77,15487.09,15554.43,95720],["2007-11-05",15554.43,15554.43,15217.75,15419.76,55190],["2007-11-06",15150.42,15487.09,15150.42,15217.75,64280],["2007-11-07",15217.75,15487.09,15217.75,15487.09,45190],["2007-11-08",15352.42,15487.09,15217.75,15352.42,38010],["2007-11-09",15352.42,15419.76,15285.09,15285.09,48650],["2007-11-12",15150.42,15217.75,14813.74,15083.08,59680],["2007-11-13",14477.07,14813.74,14342.4,14342.4,67500],["2007-11-14",14342.4,15015.75,14342.4,15015.75,70520],["2007-11-15",14342.4,15150.42,14342.4,14477.07,46920],["2007-11-16",14207.73,14409.73,14140.39,14342.4,39380],["2007-11-19",15015.75,15015.75,15015.75,15015.75,51720],["2007-11-20",15756.44,15756.44,15756.44,15756.44,62410],["2007-11-21",16497.12,16497.12,15285.09,15487.09,312580],["2007-11-22",15487.09,15689.1,15419.76,15419.76,69240],["2007-11-23",15217.75,15419.76,15150.42,15217.75,35800],["2007-11-26",15352.42,15487.09,15285.09,15419.76,39080],["2007-11-27",15419.76,15487.09,15217.75,15217.75,36460],["2007-11-28",15419.76,15419.76,15217.75,15217.75,38620],["2007-11-29",15150.42,15487.09,15150.42,15217.75,92560],["2007-11-30",15217.75,15958.44,15217.75,15958.44,90790],["2007-12-03",16227.78,16295.12,15891.11,16227.78,156370],["2007-12-04",15958.44,16025.78,15823.77,15891.11,58100],["2007-12-05",15823.77,15823.77,15487.09,15487.09,48680],["2007-12-06",15352.42,15823.77,15352.42,15487.09,45960],["2007-12-07",15487.09,15756.44,15487.09,15554.43,69860],["2007-12-10",15487.09,15554.43,15285.09,15352.42,58230],["2007-12-11",15419.76,15419.76,15150.42,15150.42,60620],["2007-12-12",15150.42,15487.09,15083.08,15217.75,32610],["2007-12-13",15217.75,15487.09,15150.42,15150.42,50170],["2007-12-14",15150.42,15217.75,15015.75,15015.75,60040],["2007-12-17",15015.75,15015.75,14477.07,14477.07,60820],["2007-12-18",14477.07,14813.74,14409.73,14746.41,47960],["2007-12-19",15217.75,15419.76,15217.75,15419.76,54390],["2007-12-20",15487.09,15487.09,15015.75,15015.75,22930],["2007-12-21",15150.42,15150.42,15015.75,15150.42,27410],["2007-12-24",15150.42,15150.42,15083.08,15083.08,11030],["2007-12-25",15015.75,15083.08,14813.74,15015.75,15500],["2007-12-26",14948.41,15150.42,14813.74,15150.42,37160],["2007-12-27",15150.42,15150.42,14813.74,14813.74,40660],["2007-12-28",14813.74,15150.42,14813.74,15015.75,20520],["2008-01-02",14813.74,15015.75,14813.74,14813.74,26050],["2008-01-03",15083.08,15083.08,14881.08,14948.41,58820],["2008-01-04",15083.08,15487.09,15083.08,15487.09,63940],["2008-01-07",15352.42,15352.42,14813.74,14881.08,69040],["2008-01-08",14881.08,15487.09,14881.08,15150.42,17310],["2008-01-09",15015.75,15015.75,14611.74,14813.74,24370],["2008-01-10",14679.07,14679.07,14140.39,14140.39,38450],["2008-01-11",14140.39,14746.41,14140.39,14342.4,35220],["2008-01-14",14140.39,14207.73,13803.71,13938.39,42170],["2008-01-15",13265.03,13467.04,13265.03,13265.03,112910],["2008-01-16",13803.71,13871.05,13534.37,13871.05,28220],["2008-01-17",14409.73,14477.07,13467.04,13467.04,39210],["2008-01-18",13467.04,14005.72,13467.04,14005.72,21520],["2008-01-21",13669.04,13938.39,13669.04,13803.71,31010],["2008-01-22",13332.37,13534.37,13332.37,13467.04,35620],["2008-01-23",13130.36,13197.7,13063.03,13063.03,23280],["2008-01-24",13467.04,13601.71,13130.36,13130.36,22510],["2008-01-25",12995.69,13467.04,12995.69,13265.03,25470],["2008-01-28",13130.36,13467.04,13130.36,13197.7,43860],["2008-01-29",13130.36,13736.38,13130.36,13736.38,35320],["2008-01-30",14342.4,14409.73,14342.4,14409.73,42800],["2008-01-31",14140.39,14409.73,13871.05,14409.73,41240],["2008-02-01",14477.07,14611.74,14409.73,14477.07,51470],["2008-02-12",13871.05,14140.39,13871.05,14140.39,23260],["2008-02-13",14140.39,14140.39,13467.04,13467.04,27580],["2008-02-14",13803.71,14140.39,13803.71,14005.72,29540],["2008-02-15",14005.72,14005.72,13601.71,13736.38,20780],["2008-02-18",13197.7,13332.37,13130.36,13332.37,51520],["2008-02-19",13130.36,13467.04,13130.36,13399.7,45290],["2008-02-20",12928.36,13467.04,12928.36,12928.36,58630],["2008-02-21",12457.01,12457.01,12322.34,12322.34,52580],["2008-02-22",11783.66,12053.0,11716.32,12053.0,55760],["2008-02-25",12591.68,12591.68,12457.01,12591.68,30370],["2008-02-26",12255.01,12591.68,11985.66,11985.66,60010],["2008-02-27",11716.32,12457.01,11716.32,12120.33,36220],["2008-02-28",12457.01,12457.01,11985.66,11985.66,57680],["2008-02-29",11985.66,11985.66,11716.32,11985.66,71970],["2008-03-03",11783.66,11783.66,11446.98,11446.98,57530],["2008-03-04",10908.3,10908.3,10908.3,10908.3,23100],["2008-03-05",10369.62,10369.62,10369.62,10369.62,28340],["2008-03-06",10840.97,10840.97,10840.97,10840.97,2030],["2008-03-07",11379.65,11379.65,11379.65,11379.65,11140],["2008-03-10",11918.33,11918.33,11918.33,11918.33,98570],["2008-03-11",11581.65,11783.66,11379.65,11379.65,74570],["2008-03-12",11446.98,11918.33,11446.98,11716.32,62200],["2008-03-13",12120.33,12120.33,11581.65,11918.33,20950],["2008-03-14",11581.65,11918.33,11581.65,11783.66,39650],["2008-03-17",11312.31,11312.31,11244.98,11244.98,36740],["2008-03-18",10706.3,10773.63,10706.3,10706.3,40900],["2008-03-19",10773.63,11177.64,10302.28,10369.62,41330],["2008-03-20",10369.62,10706.3,10100.28,10100.28,34860],["2008-03-21",10100.28,10100.28,9628.93,9628.93,51260],["2008-03-24",9157.59,9224.92,9157.59,9157.59,46330],["2008-03-25",8753.58,9090.25,8753.58,8753.58,69490],["2008-03-26",8753.58,9157.59,8753.58,9090.25,39460],["2008-03-27",9157.59,9157.59,9157.59,9157.59,9750],["2008-03-28",9224.92,9224.92,9224.92,9224.92,4610],["2008-03-31",9292.26,9292.26,9292.26,9292.26,9970],["2008-04-01",9359.59,9359.59,9359.59,9359.59,5700],["2008-04-02",9426.93,9426.93,9426.93,9426.93,510],["2008-04-03",9494.26,9494.26,9494.26,9494.26,340],["2008-04-04",9561.6,9561.6,9561.6,9561.6,2000],["2008-04-07",9696.27,9696.27,9696.27,9696.27,5600],["2008-04-08",9830.94,9830.94,9561.6,9763.6,61180],["2008-04-09",9830.94,9898.27,9763.6,9898.27,65320],["2008-04-10",9763.6,9763.6,9763.6,9763.6,17150],["2008-04-11",9628.93,9628.93,9628.93,9628.93,15110],["2008-04-16",9494.26,9494.26,9494.26,9494.26,3220],["2008-04-17",9359.59,9628.93,9359.59,9628.93,38820],["2008-04-18",9763.6,9763.6,9494.26,9494.26,39740],["2008-04-21",9359.59,9359.59,9359.59,9359.59,17560],["2008-04-22",9224.92,9292.26,9224.92,9224.92,26110],["2008-04-23",9090.25,9090.25,9090.25,9090.25,12080],["2008-04-24",8955.58,9090.25,8955.58,8955.58,33020],["2008-04-25",9022.92,9090.25,8955.58,9090.25,18440],["2008-04-28",9022.92,9224.92,9022.92,9224.92,28670],["2008-04-29",9359.59,9359.59,9090.25,9224.92,29100],["2008-05-05",9090.25,9157.59,9090.25,9090.25,14160],["2008-05-06",8955.58,9022.92,8955.58,8955.58,18100],["2008-05-07",8820.91,8820.91,8820.91,8820.91,12330],["2008-05-08",8686.24,8686.24,8686.24,8686.24,12050],["2008-05-09",8551.57,8551.57,8551.57,8551.57,8300],["2008-05-12",8416.9,8416.9,8416.9,8416.9,6260],["2008-05-13",8282.23,8282.23,8282.23,8282.23,1490],["2008-05-14",8147.56,8147.56,8147.56,8147.56,230],["2008-05-15",8012.89,8012.89,8012.89,8012.89,13180],["2008-05-16",7878.22,8147.56,7878.22,7878.22,32050],["2008-05-19",7743.55,8012.89,7743.55,7743.55,20200],["2008-05-20",7608.88,7608.88,7608.88,7608.88,12390],["2008-05-21",7474.21,7474.21,7474.21,7474.21,2020],["2008-05-22",7339.54,7339.54,7339.54,7339.54,1650],["2008-05-23",7204.87,7204.87,7204.87,7204.87,2550],["2008-05-26",7070.2,7070.2,7070.2,7070.2,1280],["2008-05-30",7070.2,7070.2,6935.52,6935.52,1530],["2008-06-02",6800.85,6800.85,6800.85,6800.85,2300],["2008-06-03",6666.18,6666.18,6666.18,6666.18,3140],["2008-06-04",6666.18,6666.18,6598.85,6598.85,2080],["2008-06-05",6531.51,6531.51,6531.51,6531.51,4810],["2008-06-06",6464.18,6464.18,6464.18,6464.18,200],["2008-06-09",6396.84,6396.84,6396.84,6396.84,1000],["2008-06-10",6329.51,6329.51,6329.51,6329.51,530],["2008-06-11",6262.17,6262.17,6262.17,6262.17,20960],["2008-06-12",6194.84,6194.84,6194.84,6194.84,17490],["2008-06-13",6127.5,6127.5,6127.5,6127.5,17240],["2008-06-16",6060.17,6194.84,6060.17,6194.84,98510],["2008-06-17",6262.17,6262.17,6194.84,6262.17,111220],["2008-06-18",6194.84,6262.17,6194.84,6194.84,32330],["2008-06-19",6060.17,6060.17,6060.17,6060.17,2220],["2008-06-20",6060.17,6060.17,5925.5,5925.5,2870],["2008-06-23",5790.83,5790.83,5790.83,5790.83,11290],["2008-06-24",5656.16,5656.16,5656.16,5656.16,12760],["2008-06-25",5521.49,5521.49,5521.49,5521.49,12710],["2008-06-26",5386.82,5521.49,5386.82,5386.82,90020],["2008-06-27",5252.15,5252.15,5252.15,5252.15,39310],["2008-06-30",5117.47,5319.48,5117.47,5117.47,81440],["2008-07-01",5252.15,5252.15,5252.15,5252.15,17650],["2008-07-02",5386.82,5386.82,5252.15,5386.82,76000],["2008-07-03",5521.49,5521.49,5521.49,5521.49,50040],["2008-07-04",5656.16,5656.16,5656.16,5656.16,38670],["2008-07-07",5790.83,5790.83,5521.49,5521.49,135970],["2008-07-08",5386.82,5656.16,5386.82,5656.16,79050],["2008-07-09",5656.16,5790.83,5656.16,5790.83,42780],["2008-07-10",5925.5,5925.5,5925.5,5925.5,57870],["2008-07-11",5925.5,5925.5,5925.5,5925.5,0],["2008-07-14",5925.5,5925.5,5925.5,5925.5,0],["2008-07-15",5925.5,5925.5,5925.5,5925.5,0],["2008-07-16",5925.5,5925.5,5925.5,5925.5,0],["2008-07-17",5925.5,5925.5,5925.5,5925.5,0],["2008-07-18",5925.5,5925.5,5925.5,5925.5,0],["2008-07-21",5925.5,5925.5,5790.83,5790.83,2350],["2008-07-22",5723.49,5723.49,5656.16,5656.16,1040],["2008-07-23",5656.16,5656.16,5521.49,5521.49,5030],["2008-07-24",5386.82,5386.82,5386.82,5386.82,1970],["2008-07-25",5252.15,5252.15,5252.15,5252.15,32950],["2008-07-28",5117.47,5117.47,5117.47,5117.47,22910],["2008-07-29",4982.8,4982.8,4982.8,4982.8,26850],["2008-07-30",4848.13,4848.13,4848.13,4848.13,20160],["2008-07-31",4713.46,4713.46,4713.46,4713.46,20],["2008-08-01",4713.46,4713.46,4578.79,4578.79,60],["2008-08-04",4578.79,4578.79,4444.12,4444.12,180],["2008-08-05",4376.79,4376.79,4376.79,4376.79,2000],["2008-08-06",4309.45,4309.45,4309.45,4309.45,10270],["2008-08-07",4242.12,4242.12,4242.12,4242.12,5300],["2008-08-08",4174.78,4174.78,4174.78,4174.78,9510],["2008-08-11",4107.45,4107.45,4107.45,4107.45,22100],["2008-08-12",4040.11,4040.11,4040.11,4040.11,32120],["2008-08-13",3972.78,3972.78,3972.78,3972.78,17080],["2008-08-14",3905.44,4040.11,3905.44,4040.11,278790],["2008-08-15",4107.45,4107.45,4107.45,4107.45,104810],["2008-08-18",4309.45,4309.45,4107.45,4309.45,174290],["2008-08-19",4511.46,4511.46,4376.79,4511.46,79020],["2008-08-20",4511.46,4713.46,4309.45,4713.46,160170],["2008-08-21",4915.47,4915.47,4915.47,4915.47,59950],["2008-08-22",5117.47,5117.47,5117.47,5117.47,33690],["2008-08-25",5319.48,5319.48,5319.48,5319.48,32530],["2008-08-26",5521.49,5521.49,5521.49,5521.49,74540],["2008-08-27",5790.83,5790.83,5252.15,5252.15,164540],["2008-08-28",5050.14,5050.14,5050.14,5050.14,34010],["2008-08-29",4848.13,4848.13,4848.13,4848.13,39010],["2008-09-03",4646.13,4982.8,4646.13,4982.8,154980],["2008-09-04",4780.8,4982.8,4780.8,4780.8,63690],["2008-09-05",4578.79,4578.79,4578.79,4578.79,39200],["2008-09-08",4376.79,4376.79,4376.79,4376.79,38150],["2008-09-09",4174.78,4578.79,4174.78,4578.79,57900],["2008-09-10",4780.8,4780.8,4444.12,4444.12,51220],["2008-09-11",4242.12,4242.12,4242.12,4242.12,59000],["2008-09-12",4040.11,4242.12,4040.11,4040.11,40190],["2008-09-15",4174.78,4242.12,4040.11,4107.45,32690],["2008-09-16",3905.44,4107.45,3905.44,3905.44,38200],["2008-09-17",3770.77,3905.44,3770.77,3770.77,43300],["2008-09-18",3636.1,3838.11,3636.1,3636.1,54720],["2008-09-19",3770.77,3770.77,3703.44,3770.77,30670],["2008-09-22",3905.44,3905.44,3905.44,3905.44,23040],["2008-09-23",3905.44,3905.44,3770.77,3770.77,21650],["2008-09-24",3636.1,3905.44,3636.1,3905.44,64600],["2008-09-25",4040.11,4040.11,3905.44,4040.11,61000],["2008-09-26",3905.44,4242.12,3838.11,4242.12,161370],["2008-09-29",4040.11,4040.11,4040.11,4040.11,23500],["2008-09-30",3838.11,3838.11,3838.11,3838.11,7070],["2008-10-01",3703.44,3703.44,3703.44,3703.44,13300],["2008-10-02",3838.11,3838.11,3838.11,3838.11,11670],["2008-10-03",3972.78,3972.78,3972.78,3972.78,22410],["2008-10-06",4107.45,4107.45,4107.45,4107.45,36430],["2008-10-07",4309.45,4309.45,4309.45,4309.45,32120],["2008-10-08",4107.45,4107.45,4107.45,4107.45,64820],["2008-10-09",3905.44,3905.44,3905.44,3905.44,38450],["2008-10-10",3838.11,3838.11,3838.11,3838.11,18400],["2008-10-13",3703.44,3703.44,3703.44,3703.44,21840],["2008-10-14",3838.11,3838.11,3838.11,3838.11,300],["2008-10-15",3972.78,3972.78,3972.78,3972.78,32290],["2008-10-16",4107.45,4107.45,4107.45,4107.45,36600],["2008-10-17",4309.45,4309.45,4309.45,4309.45,38240],["2008-10-20",4511.46,4511.46,4511.46,4511.46,47930],["2008-10-21",4713.46,4713.46,4713.46,4713.46,32300],["2008-10-22",4915.47,4915.47,4915.47,4915.47,46200],["2008-10-23",4713.46,4713.46,4713.46,4713.46,56080],["2008-10-24",4511.46,4511.46,4511.46,4511.46,58390],["2008-10-27",4309.45,4309.45,4309.45,4309.45,1000],["2008-10-28",4107.45,4107.45,4107.45,4107.45,100],["2008-10-29",3905.44,3905.44,3905.44,3905.44,12150],["2008-10-30",3905.44,3905.44,3905.44,3905.44,38380],["2008-10-31",4040.11,4040.11,4040.11,4040.11,7770],["2008-11-03",4242.12,4242.12,4242.12,4242.12,36140],["2008-11-04",4174.78,4174.78,4174.78,4174.78,20300],["2008-11-05",4376.79,4376.79,4376.79,4376.79,33880],["2008-11-06",4174.78,4174.78,4174.78,4174.78,14570],["2008-11-07",3972.78,3972.78,3972.78,3972.78,8550],["2008-11-10",4107.45,4107.45,4107.45,4107.45,13680],["2008-11-11",3905.44,3905.44,3905.44,3905.44,23690],["2008-11-12",3770.77,3770.77,3770.77,3770.77,11640],["2008-11-13",3905.44,3905.44,3905.44,3905.44,12150],["2008-11-14",3972.78,3972.78,3972.78,3972.78,27650],["2008-11-17",3905.44,3905.44,3905.44,3905.44,15990],["2008-11-18",3905.44,3905.44,3905.44,3905.44,9230],["2008-11-19",4040.11,4040.11,4040.11,4040.11,37790],["2008-11-20",4040.11,4040.11,4040.11,4040.11,29510],["2008-11-21",3838.11,3838.11,3838.11,3838.11,8250],["2008-11-24",3838.11,3838.11,3838.11,3838.11,13320],["2008-11-25",3703.44,3703.44,3703.44,3703.44,24920],["2008-11-26",3568.77,3568.77,3568.77,3568.77,13290],["2008-11-27",3434.09,3434.09,3434.09,3434.09,4050],["2008-11-28",3568.77,3568.77,3568.77,3568.77,18590],["2008-12-01",3434.09,3434.09,3434.09,3434.09,10670],["2008-12-02",3299.42,3299.42,3299.42,3299.42,14760],["2008-12-03",3299.42,3299.42,3299.42,3299.42,15280],["2008-12-04",3366.76,3366.76,3366.76,3366.76,18700],["2008-12-05",3366.76,3366.76,3366.76,3366.76,5920],["2008-12-08",3232.09,3232.09,3232.09,3232.09,1810],["2008-12-09",3164.75,3164.75,3164.75,3164.75,5040],["2008-12-10",3030.08,3030.08,3030.08,3030.08,13510],["2008-12-11",2895.41,2895.41,2895.41,2895.41,5000],["2008-12-12",2962.75,2962.75,2962.75,2962.75,9280],["2008-12-15",3030.08,3030.08,3030.08,3030.08,7210],["2008-12-16",2895.41,2895.41,2895.41,2895.41,15200],["2008-12-17",2760.74,2760.74,2760.74,2760.74,1410],["2008-12-18",2626.07,2626.07,2626.07,2626.07,11870],["2008-12-19",2558.74,2558.74,2558.74,2558.74,13210],["2008-12-22",2491.4,2491.4,2491.4,2491.4,9800],["2008-12-23",2424.07,2424.07,2424.07,2424.07,16680],["2008-12-24",2356.73,2356.73,2356.73,2356.73,38720],["2008-12-25",2424.07,2424.07,2424.07,2424.07,59530],["2008-12-26",2491.4,2491.4,2491.4,2491.4,28260],["2008-12-29",2558.74,2558.74,2558.74,2558.74,16320],["2008-12-30",2626.07,2626.07,2626.07,2626.07,3070],["2008-12-31",2693.41,2693.41,2693.41,2693.41,1690],["2009-01-02",2828.08,2828.08,2828.08,2828.08,2720],["2009-01-05",2962.75,2962.75,2962.75,2962.75,4120],["2009-01-06",3097.42,3097.42,3097.42,3097.42,5670],["2009-01-07",3232.09,3232.09,3232.09,3232.09,26470],["2009-01-08",3366.76,3366.76,3366.76,3366.76,15440],["2009-01-09",3501.43,3501.43,3501.43,3501.43,34560],["2009-01-12",3366.76,3366.76,3366.76,3366.76,40140],["2009-01-13",3232.09,3232.09,3232.09,3232.09,9760],["2009-01-14",3097.42,3097.42,3097.42,3097.42,1110],["2009-01-15",2962.75,2962.75,2962.75,2962.75,37070],["2009-01-16",3097.42,3097.42,3097.42,3097.42,16750],["2009-01-19",3232.09,3232.09,3232.09,3232.09,10650],["2009-01-20",3232.09,3232.09,3232.09,3232.09,3470],["2009-01-21",3097.42,3097.42,3097.42,3097.42,3300],["2009-01-22",2962.75,2962.75,2962.75,2962.75,4000],["2009-01-23",3097.42,3097.42,3097.42,3097.42,1100],["2009-02-02",3232.09,3232.09,3232.09,3232.09,7300],["2009-02-03",3366.76,3366.76,3366.76,3366.76,32590],["2009-02-04",3232.09,3232.09,3232.09,3232.09,3770],["2009-02-05",3232.09,3232.09,3232.09,3232.09,12720],["2009-02-06",3366.76,3366.76,3366.76,3366.76,4710],["2009-02-09",3366.76,3366.76,3366.76,3366.76,24030],["2009-02-10",3232.09,3232.09,3232.09,3232.09,21810],["2009-02-11",3097.42,3097.42,3097.42,3097.42,4570],["2009-02-12",2962.75,2962.75,2962.75,2962.75,28720],["2009-02-13",2828.08,2828.08,2828.08,2828.08,40730],["2009-02-16",2693.41,2693.41,2693.41,2693.41,27920],["2009-02-17",2558.74,2558.74,2558.74,2558.74,21840],["2009-02-18",2626.07,2626.07,2626.07,2626.07,5100],["2009-02-19",2693.41,2693.41,2693.41,2693.41,10],["2009-02-20",2828.08,2828.08,2828.08,2828.08,51100],["2009-02-23",2962.75,2962.75,2962.75,2962.75,39630],["2009-02-24",3097.42,3097.42,3097.42,3097.42,62100],["2009-02-25",3232.09,3232.09,3232.09,3232.09,46650],["2009-02-26",3097.42,3097.42,3097.42,3097.42,30770],["2009-02-27",2962.75,2962.75,2962.75,2962.75,11740],["2009-03-02",2828.08,2828.08,2828.08,2828.08,41540],["2009-03-03",2693.41,2693.41,2693.41,2693.41,33500],["2009-03-04",2828.08,2828.08,2828.08,2828.08,30830],["2009-03-05",2962.75,2962.75,2962.75,2962.75,24600],["2009-03-06",2828.08,2828.08,2828.08,2828.08,21910],["2009-03-09",2760.74,2760.74,2760.74,2760.74,18660],["2009-03-10",2895.41,2895.41,2895.41,2895.41,28530],["2009-03-11",2895.41,2895.41,2895.41,2895.41,31840],["2009-03-12",2895.41,2895.41,2895.41,2895.41,27420],["2009-03-13",2895.41,2895.41,2895.41,2895.41,34650],["2009-03-16",2828.08,2828.08,2828.08,2828.08,30850],["2009-03-17",2962.75,2962.75,2962.75,2962.75,48230],["2009-03-18",3097.42,3097.42,3097.42,3097.42,55800],["2009-03-19",2962.75,2962.75,2962.75,2962.75,15430],["2009-03-20",2828.08,2828.08,2828.08,2828.08,14450],["2009-03-23",2760.74,2760.74,2760.74,2760.74,15590],["2009-03-24",2895.41,2895.41,2895.41,2895.41,21380],["2009-03-25",2828.08,2828.08,2828.08,2828.08,42880],["2009-03-26",2895.41,2895.41,2895.41,2895.41,26250],["2009-03-27",2828.08,2828.08,2828.08,2828.08,10290],["2009-03-30",2693.41,2693.41,2693.41,2693.41,22600],["2009-03-31",2693.41,2693.41,2693.41,2693.41,11320],["2009-04-01",2760.74,2760.74,2760.74,2760.74,16520],["2009-04-02",2895.41,2895.41,2895.41,2895.41,24170],["2009-04-03",3030.08,3030.08,3030.08,3030.08,40970],["2009-04-07",3164.75,3164.75,3164.75,3164.75,26050],["2009-04-08",3030.08,3030.08,3030.08,3030.08,10480],["2009-04-09",2895.41,2895.41,2895.41,2895.41,12000],["2009-04-10",3030.08,3030.08,3030.08,3030.08,24940],["2009-04-13",3164.75,3164.75,3164.75,3164.75,62950],["2009-04-14",3030.08,3030.08,3030.08,3030.08,22050],["2009-04-15",3030.08,3030.08,3030.08,3030.08,17600],["2009-04-16",2962.75,2962.75,2962.75,2962.75,24950],["2009-04-17",2895.41,2895.41,2895.41,2895.41,72610],["2009-04-20",2895.41,2895.41,2895.41,2895.41,18810],["2009-04-21",2962.75,2962.75,2962.75,2962.75,31220],["2009-04-22",2962.75,2962.75,2962.75,2962.75,22900],["2009-04-23",2962.75,2962.75,2962.75,2962.75,10520],["2009-04-24",3030.08,3030.08,3030.08,3030.08,21700],["2009-04-27",3030.08,3030.08,3030.08,3030.08,34090],["2009-04-28",3030.08,3030.08,3030.08,3030.08,7920],["2009-04-29",3030.08,3030.08,3030.08,3030.08,6890],["2009-05-04",3164.75,3164.75,3164.75,3164.75,19050],["2009-05-05",3164.75,3164.75,3164.75,3164.75,53600],["2009-05-06",3030.08,3030.08,3030.08,3030.08,0],["2009-05-07",3097.42,3097.42,3097.42,3097.42,7130],["2009-05-08",2962.75,2962.75,2962.75,2962.75,42630],["2009-05-11",2962.75,2962.75,2962.75,2962.75,6620],["2009-05-12",2962.75,2962.75,2962.75,2962.75,42220],["2009-05-13",2895.41,2895.41,2895.41,2895.41,17110],["2009-05-14",3030.08,3030.08,3030.08,3030.08,15000],["2009-05-15",3030.08,3030.08,3030.08,3030.08,29180],["2009-05-18",2895.41,2895.41,2895.41,2895.41,31670],["2009-05-19",2895.41,2895.41,2895.41,2895.41,14230],["2009-05-20",3030.08,3030.08,3030.08,3030.08,70760],["2009-05-21",3164.75,3164.75,3164.75,3164.75,87000],["2009-05-22",3299.42,3299.42,3299.42,3299.42,97400],["2009-05-25",3434.09,3434.09,3434.09,3434.09,32050],["2009-05-26",3568.77,3568.77,3568.77,3568.77,21060],["2009-05-27",3703.44,3703.44,3703.44,3703.44,23280],["2009-05-28",3838.11,3838.11,3838.11,3838.11,13330],["2009-05-29",3972.78,3972.78,3972.78,3972.78,56660],["2009-06-01",4107.45,4107.45,4107.45,4107.45,20250],["2009-06-02",4309.45,4309.45,4309.45,4309.45,20780],["2009-06-03",4511.46,4511.46,4511.46,4511.46,25280],["2009-06-04",4713.46,4713.46,4713.46,4713.46,16980],["2009-06-05",4915.47,4915.47,4915.47,4915.47,25470],["2009-06-08",5117.47,5117.47,5117.47,5117.47,5650],["2009-06-09",5319.48,5319.48,5319.48,5319.48,32510],["2009-06-10",5521.49,5521.49,5521.49,5521.49,154390],["2009-06-11",5790.83,5790.83,5790.83,5790.83,62140],["2009-06-12",6060.17,6060.17,6060.17,6060.17,41940],["2009-06-15",6329.51,6329.51,6329.51,6329.51,97210],["2009-06-16",6060.17,6060.17,6060.17,6060.17,42750],["2009-06-17",5790.83,5790.83,5790.83,5790.83,30160],["2009-06-18",5521.49,5521.49,5521.49,5521.49,15620],["2009-06-19",5252.15,5252.15,5252.15,5252.15,23540],["2009-06-22",5050.14,5050.14,5050.14,5050.14,22070],["2009-06-23",4848.13,4848.13,4848.13,4848.13,1050],["2009-06-24",4646.13,4646.13,4646.13,4646.13,24100],["2009-06-25",4444.12,4444.12,4444.12,4444.12,14950],["2009-06-26",4242.12,4242.12,4242.12,4242.12,14270],["2009-06-29",4040.11,4040.11,4040.11,4040.11,31220],["2009-06-30",3838.11,3838.11,3838.11,3838.11,14260],["2009-07-01",3703.44,3703.44,3703.44,3703.44,26450],["2009-07-02",3568.77,3568.77,3568.77,3568.77,15350],["2009-07-03",3501.43,3501.43,3501.43,3501.43,68260],["2009-07-06",3636.1,3636.1,3636.1,3636.1,18000],["2009-07-07",3770.77,3770.77,3770.77,3770.77,33040],["2009-07-08",3905.44,3905.44,3905.44,3905.44,2070],["2009-07-09",4040.11,4040.11,4040.11,4040.11,2070],["2009-07-10",4242.12,4242.12,4242.12,4242.12,62220],["2009-07-13",4040.11,4040.11,4040.11,4040.11,65090],["2009-07-14",3838.11,3838.11,3838.11,3838.11,21990],["2009-07-15",3972.78,3972.78,3972.78,3972.78,2210],["2009-07-16",4107.45,4107.45,4107.45,4107.45,16750],["2009-07-17",4174.78,4174.78,4174.78,4174.78,21960],["2009-07-20",3972.78,3972.78,3972.78,3972.78,27420],["2009-07-21",4040.11,4040.11,4040.11,4040.11,10030],["2009-07-22",3905.44,3905.44,3905.44,3905.44,16590],["2009-07-23",4040.11,4040.11,4040.11,4040.11,30310],["2009-07-24",4242.12,4242.12,4242.12,4242.12,59310],["2009-07-27",4309.45,4309.45,4309.45,4309.45,32970],["2009-07-28",4107.45,4107.45,4107.45,4107.45,12120],["2009-07-29",3905.44,3905.44,3905.44,3905.44,58910],["2009-07-30",3770.77,3770.77,3770.77,3770.77,14400],["2009-07-31",3636.1,3636.1,3636.1,3636.1,166770],["2009-08-03",3636.1,3636.1,3636.1,3636.1,0],["2009-08-04",3636.1,3636.1,3636.1,3636.1,0],["2009-08-05",3636.1,3636.1,3636.1,3636.1,0],["2009-08-06",3636.1,3636.1,3636.1,3636.1,0],["2018-06-12",2154.73,2154.73,2154.73,2154.73,300],["2018-06-13",2424.07,2424.07,2424.07,2424.07,300],["2018-06-14",2760.74,2760.74,2760.74,2760.74,100],["2018-06-15",3164.75,3164.75,3164.75,3164.75,1800],["2018-06-18",3636.1,3636.1,3636.1,3636.1,86400],["2018-06-19",4174.78,4174.78,4174.78,4174.78,1900],["2018-06-20",4780.8,4780.8,4780.8,4780.8,4400],["2018-06-21",5454.15,5454.15,5454.15,5454.15,74500],["2018-06-22",6262.17,6262.17,6262.17,6262.17,23500],["2018-06-25",7137.53,7137.53,6396.84,7137.53,497200],["2018-06-26",8080.22,8080.22,7541.54,8080.22,147200],["2018-06-27",9157.59,9157.59,9157.59,9157.59,45800],["2018-06-28",10504.29,10504.29,10504.29,10504.29,130270],["2018-06-29",12053.0,12053.0,10302.28,10571.63,207500],["2018-07-02",10436.96,10436.96,9561.6,9561.6,185700],["2018-07-03",9561.6,9561.6,8618.9,8820.91,78700],["2018-07-04",8753.58,8955.58,8080.22,8820.91,165800],["2018-07-05",8080.22,8753.58,8080.22,8484.23,100500],["2018-07-06",8753.58,9494.26,8753.58,9494.26,17500],["2018-07-09",9628.93,9763.6,9426.93,9494.26,28600],["2018-07-10",9763.6,10638.96,9426.93,9426.93,225100],["2018-07-11",9830.94,9965.61,9426.93,9426.93,30900],["2018-07-12",9628.93,9628.93,8214.89,9157.59,58700],["2018-07-13",9090.25,10234.95,8888.25,10234.95,69300],["2018-07-16",9763.6,10234.95,9763.6,10032.94,60450],["2018-07-17",10032.94,10773.63,10032.94,10773.63,23200],["2018-07-18",10234.95,10436.96,10167.61,10436.96,17800],["2018-07-19",10167.61,11110.31,10167.61,10773.63,64400],["2018-07-20",10504.29,10706.3,10302.28,10571.63,10000],["2018-07-23",10302.28,10436.96,10032.94,10100.28,42900],["2018-07-24",10100.28,10100.28,10100.28,10100.28,7600],["2018-07-25",10100.28,11110.31,10100.28,11110.31,44400],["2018-07-26",10638.96,10773.63,10638.96,10773.63,20400],["2018-07-27",10773.63,11110.31,10706.3,10773.63,24900],["2018-07-30",10773.63,11110.31,10436.96,10773.63,60500],["2018-07-31",10773.63,10840.97,10436.96,10840.97,50600],["2018-08-01",10773.63,11110.31,10706.3,11110.31,35400],["2018-08-02",10840.97,11110.31,10840.97,10840.97,50000],["2018-08-03",10773.63,10908.3,10773.63,10908.3,5400],["2018-08-06",10773.63,11514.32,10302.28,11514.32,51700],["2018-08-07",10908.3,10975.64,10908.3,10908.3,14400],["2018-08-08",10908.3,11783.66,10908.3,10975.64,45700],["2018-08-09",10908.3,10908.3,10908.3,10908.3,1300],["2018-08-10",10908.3,11783.66,10908.3,11783.66,13400],["2018-08-13",11379.65,11379.65,10773.63,11379.65,18700],["2018-08-14",10840.97,11850.99,10840.97,11312.31,68300],["2018-08-15",11514.32,11783.66,11446.98,11783.66,26200],["2018-08-16",11581.65,13265.03,11446.98,13265.03,57100],["2018-08-17",12793.69,12793.69,11446.98,12120.33,71700],["2018-08-20",11446.98,11514.32,11446.98,11446.98,48100],["2018-08-21",10773.63,11110.31,10773.63,11110.31,17000],["2018-08-22",10840.97,10908.3,10840.97,10908.3,1800],["2018-08-23",10908.3,11110.31,10908.3,10908.3,15000],["2018-08-24",11042.97,11042.97,10773.63,10773.63,7000],["2018-08-27",10167.61,10167.61,9426.93,10100.28,10700],["2018-08-28",9763.6,9763.6,9628.93,9763.6,4400],["2018-08-29",9628.93,9763.6,9628.93,9763.6,4400],["2018-08-30",9763.6,9830.94,9763.6,9763.6,5300],["2018-08-31",9763.6,10100.28,9494.26,10100.28,72900],["2018-09-04",9830.94,9898.27,9830.94,9898.27,2500],["2018-09-05",10032.94,10167.61,10032.94,10100.28,10200],["2018-09-06",10100.28,10436.96,10100.28,10234.95,6900],["2018-09-07",10100.28,10369.62,10100.28,10100.28,46600],["2018-09-10",10100.28,10234.95,8753.58,8820.91,2000],["2018-09-11",9494.26,10032.94,8820.91,8820.91,1200],["2018-09-12",9224.92,9965.61,9224.92,9224.92,8100],["2018-09-13",9696.27,10908.3,9696.27,10100.28,6800],["2018-09-14",10706.3,10706.3,10706.3,10706.3,0],["2018-09-17",10908.3,11042.97,9696.27,9830.94,13200],["2018-09-18",9763.6,11177.64,9696.27,9763.6,36700],["2018-09-19",9763.6,11379.65,9628.93,9763.6,14400],["2018-09-20",9898.27,11379.65,9898.27,11379.65,300],["2018-09-21",9696.27,11042.97,9696.27,10369.62,20000],["2018-09-24",9763.6,10773.63,9763.6,10436.96,96900],["2018-09-25",10436.96,10436.96,10100.28,10100.28,700],["2018-09-26",10369.62,10369.62,10369.62,10369.62,1100],["2018-09-27",10167.61,10369.62,10100.28,10369.62,4400],["2018-09-28",10369.62,11783.66,10167.61,10436.96,69140],["2018-10-01",10234.95,10638.96,10167.61,10638.96,8400],["2018-10-02",10234.95,11716.32,8820.91,10773.63,82200],["2018-10-03",11110.31,11244.98,10638.96,11244.98,7500],["2018-10-04",10773.63,10773.63,10436.96,10436.96,3400],["2018-10-05",10638.96,10638.96,10638.96,10638.96,600],["2018-10-08",10706.3,11648.99,10706.3,10706.3,12000],["2018-10-09",11042.97,12659.02,10975.64,12389.68,92700],["2018-10-10",11783.66,13332.37,11514.32,11985.66,51300],["2018-10-11",11446.98,13601.71,11446.98,12053.0,53900],["2018-10-12",11918.33,11918.33,11850.99,11850.99,600],["2018-10-15",11985.66,11985.66,11850.99,11850.99,10100],["2018-10-16",11850.99,13669.04,11514.32,12120.33,61300],["2018-10-17",13467.04,13669.04,11783.66,11850.99,107100],["2018-10-18",11918.33,11918.33,11918.33,11918.33,100],["2018-10-19",12457.01,12793.69,12457.01,12793.69,2000],["2018-10-22",12726.35,13467.04,12524.35,12524.35,146500],["2018-10-23",12457.01,12457.01,11850.99,11850.99,1600],["2018-10-24",11850.99,13467.04,10302.28,10302.28,22300],["2018-10-25",12457.01,12524.35,10908.3,11312.31,50000],["2018-10-26",11918.33,11918.33,11918.33,11918.33,10500],["2018-10-29",11312.31,11918.33,10908.3,10908.3,22900],["2018-10-30",12726.35,12793.69,11446.98,12793.69,27800],["2018-10-31",12120.33,13669.04,11985.66,12659.02,34300],["2018-11-01",11850.99,11850.99,11850.99,11850.99,100],["2018-11-02",11850.99,11850.99,11850.99,11850.99,0],["2018-11-05",12120.33,12120.33,12120.33,12120.33,100],["2018-11-06",12659.02,12659.02,12659.02,12659.02,900],["2018-11-07",11648.99,11648.99,11648.99,11648.99,1600],["2018-11-08",12120.33,12120.33,12120.33,12120.33,100],["2018-11-09",12120.33,12120.33,12120.33,12120.33,0],["2018-11-12",12659.02,12659.02,11918.33,11918.33,4500],["2018-11-13",12053.0,12053.0,12053.0,12053.0,2600],["2018-11-14",12053.0,12053.0,12053.0,12053.0,0],["2018-11-15",12793.69,12793.69,12793.69,12793.69,2100],["2018-11-16",11581.65,11581.65,11581.65,11581.65,3100],["2018-11-19",11581.65,11581.65,11581.65,11581.65,100],["2018-11-20",10908.3,13265.03,10908.3,11379.65,12900],["2018-11-21",12120.33,13197.7,11648.99,11648.99,12900],["2018-11-22",11110.31,11110.31,10908.3,10975.64,9100],["2018-11-23",12120.33,12120.33,12120.33,12120.33,1200],["2018-11-26",12187.67,12187.67,12187.67,12187.67,100],["2018-11-27",12187.67,12187.67,12187.67,12187.67,0],["2018-11-28",12255.01,12255.01,12255.01,12255.01,100],["2018-11-29",12255.01,12255.01,12255.01,12255.01,0],["2018-11-30",12255.01,12255.01,12255.01,12255.01,800],["2018-12-03",12120.33,13669.04,11918.33,11918.33,6000],["2018-12-04",11850.99,11850.99,11850.99,11850.99,500],["2018-12-05",12255.01,12255.01,12255.01,12255.01,1400],["2018-12-06",13399.7,13467.04,11985.66,11985.66,38900],["2018-12-07",12524.35,12524.35,12524.35,12524.35,100],["2018-12-10",12457.01,13601.71,12389.68,12389.68,46430],["2018-12-11",12524.35,12524.35,12524.35,12524.35,51200],["2018-12-12",12524.35,12524.35,12524.35,12524.35,24000],["2018-12-13",11985.66,13467.04,11985.66,12524.35,27200],["2018-12-14",12389.68,12389.68,12389.68,12389.68,16900],["2018-12-17",12457.01,12457.01,12120.33,12120.33,14500],["2018-12-18",12120.33,12793.69,12120.33,12793.69,12100],["2018-12-19",11783.66,11783.66,11783.66,11783.66,32200],["2018-12-20",12457.01,12457.01,12457.01,12457.01,3600],["2018-12-21",12793.69,12793.69,12591.68,12591.68,5700],["2018-12-24",12928.36,12928.36,11918.33,12726.35,27600],["2018-12-25",12187.67,13803.71,12187.67,12524.35,39700],["2018-12-26",12255.01,13467.04,12255.01,13467.04,2200],["2018-12-27",13399.7,13803.71,13399.7,13803.71,7300],["2018-12-28",13601.71,13601.71,13601.71,13601.71,0],["2019-01-02",12120.33,14813.74,12120.33,14813.74,200],["2019-01-03",12659.02,12659.02,11783.66,11783.66,1100],["2019-01-04",12255.01,12793.69,12255.01,12322.34,5200],["2019-01-07",12457.01,12457.01,12457.01,12457.01,300],["2019-01-08",12389.68,13736.38,12389.68,12591.68,2700],["2019-01-09",12659.02,12659.02,12659.02,12659.02,100],["2019-01-10",12793.69,12793.69,12793.69,12793.69,1100],["2019-01-11",12793.69,12793.69,12793.69,12793.69,0],["2019-01-14",13130.36,13130.36,13130.36,13130.36,900],["2019-01-15",12524.35,12524.35,11716.32,11716.32,3000],["2019-01-16",12120.33,12120.33,12120.33,12120.33,100],["2019-01-17",12120.33,12120.33,12120.33,12120.33,400],["2019-01-18",12120.33,12120.33,12120.33,12120.33,500],["2019-01-21",12120.33,12793.69,12120.33,12793.69,1800],["2019-01-22",12726.35,13130.36,11918.33,12187.67,9900],["2019-01-23",12120.33,12457.01,12120.33,12457.01,1100],["2019-01-24",12120.33,12120.33,12120.33,12120.33,6000],["2019-01-25",12120.33,12120.33,12120.33,12120.33,0],["2019-01-28",12726.35,13803.71,12726.35,13803.71,3500],["2019-01-29",13467.04,13467.04,12322.34,12457.01,4000],["2019-01-30",12457.01,12457.01,12457.01,12457.01,200],["2019-01-31",12457.01,12457.01,12457.01,12457.01,0],["2019-02-01",12457.01,12457.01,12457.01,12457.01,0],["2019-02-11",12457.01,12457.01,12457.01,12457.01,100],["2019-02-12",12457.01,12457.01,12457.01,12457.01,0],["2019-02-13",12591.68,12591.68,12591.68,12591.68,1500],["2019-02-14",12255.01,12457.01,12255.01,12457.01,400],["2019-02-15",12389.68,12389.68,12389.68,12389.68,10000],["2019-02-18",12389.68,12389.68,12389.68,12389.68,0],["2019-02-19",12389.68,12389.68,12389.68,12389.68,0],["2019-02-20",12389.68,12389.68,12389.68,12389.68,0],["2019-02-21",12389.68,12389.68,12389.68,12389.68,500],["2019-02-22",11850.99,11850.99,11850.99,11850.99,100],["2019-02-25",11850.99,11850.99,11850.99,11850.99,0],["2019-02-26",11850.99,12187.67,11850.99,12120.33,1300],["2019-02-27",11985.66,11985.66,11985.66,11985.66,100],["2019-02-28",11985.66,11985.66,11985.66,11985.66,0],["2019-03-01",11985.66,12255.01,11985.66,12255.01,1100],["2019-03-04",11985.66,11985.66,11985.66,11985.66,1000],["2019-03-05",12120.33,12187.67,12120.33,12187.67,2300],["2019-03-06",12120.33,12120.33,12120.33,12120.33,0],["2019-03-07",12793.69,13197.7,12793.69,13197.7,13400],["2019-03-08",13197.7,13197.7,13197.7,13197.7,0],["2019-03-11",13130.36,13197.7,13130.36,13197.7,1300],["2019-03-12",13197.7,13197.7,13197.7,13197.7,0],["2019-03-13",13197.7,13197.7,13197.7,13197.7,0],["2019-03-14",12457.01,12524.35,12457.01,12524.35,1300],["2019-03-15",12524.35,12524.35,12524.35,12524.35,300],["2019-03-18",12793.69,12793.69,12793.69,12793.69,600],["2019-03-19",12793.69,12793.69,12793.69,12793.69,1000],["2019-03-20",12793.69,12793.69,12793.69,12793.69,0],["2019-03-21",12187.67,12793.69,11783.66,12793.69,700],["2019-03-22",12053.0,12053.0,12053.0,12053.0,300],["2019-03-25",12120.33,12120.33,12120.33,12120.33,700],["2019-03-26",12120.33,12120.33,12120.33,12120.33,0],["2019-03-27",11783.66,11783.66,11783.66,11783.66,300],["2019-03-28",11783.66,11783.66,11783.66,11783.66,0],["2019-03-29",13197.7,13197.7,13197.7,13197.7,100],["2019-04-01",12793.69,13130.36,12793.69,12793.69,700],["2019-04-02",12120.33,12793.69,12120.33,12793.69,1000],["2019-04-03",12457.01,12457.01,12457.01,12457.01,0],["2019-04-04",12457.01,14275.06,11850.99,11850.99,700],["2019-04-05",13601.71,13601.71,13601.71,13601.71,0],["2019-04-08",13601.71,13601.71,13601.71,13601.71,0],["2019-04-09",12187.67,12255.01,12120.33,12120.33,800],["2019-04-10",12187.67,12187.67,12187.67,12187.67,0],["2019-04-11",12187.67,12187.67,12187.67,12187.67,200],["2019-04-12",12187.67,12187.67,12187.67,12187.67,5000],["2019-04-16",12187.67,12187.67,12120.33,12120.33,1700],["2019-04-17",12120.33,12120.33,12120.33,12120.33,5500],["2019-04-18",11783.66,13197.7,10840.97,13197.7,400],["2019-04-19",11985.66,11985.66,11110.31,11110.31,600],["2019-04-22",11850.99,11850.99,11850.99,11850.99,2000],["2019-04-23",12187.67,12187.67,12187.67,12187.67,2100],["2019-04-24",12187.67,12187.67,12187.67,12187.67,0],["2019-04-25",12187.67,12187.67,12187.67,12187.67,100],["2019-04-26",12187.67,12187.67,12187.67,12187.67,0],["2019-05-02",12187.67,12187.67,12187.67,12187.67,0],["2019-05-03",12187.67,12187.67,12187.67,12187.67,0],["2019-05-06",11379.65,11379.65,11379.65,11379.65,1500],["2019-05-07",11379.65,11379.65,11379.65,11379.65,0],["2019-05-08",11379.65,11379.65,11379.65,11379.65,0],["2019-05-09",10773.63,10773.63,10773.63,10773.63,200],["2019-05-10",12322.34,12322.34,12322.34,12322.34,2600],["2019-05-13",12322.34,12322.34,12322.34,12322.34,0],["2019-05-14",12322.34,12322.34,12322.34,12322.34,0],["2019-05-15",12322.34,12322.34,12322.34,12322.34,0],["2019-05-16",12322.34,12322.34,12322.34,12322.34,0],["2019-05-17",12322.34,12322.34,12322.34,12322.34,0],["2019-05-20",11648.99,11716.32,11648.99,11648.99,3200],["2019-05-21",11648.99,11648.99,11648.99,11648.99,100],["2019-05-22",13063.03,13063.03,13063.03,13063.03,100],["2019-05-23",12928.36,12928.36,12928.36,12928.36,100],["2019-05-24",11514.32,11514.32,11446.98,11446.98,1200],["2019-05-27",11446.98,11446.98,11446.98,11446.98,0],["2019-05-28",11446.98,11446.98,11446.98,11446.98,0],["2019-05-29",11446.98,11446.98,11446.98,11446.98,200],["2019-05-30",11110.31,11581.65,9830.94,11581.65,4000],["2019-05-31",11783.66,11783.66,11783.66,11783.66,100],["2019-06-03",11783.66,11783.66,11783.66,11783.66,0],["2019-06-04",11783.66,11783.66,11783.66,11783.66,0],["2019-06-05",11783.66,11783.66,11783.66,11783.66,0],["2019-06-06",11783.66,11783.66,11783.66,11783.66,0],["2019-06-07",10638.96,11244.98,10638.96,11110.31,4400],["2019-06-10",11783.66,12457.01,11783.66,12120.33,454900],["2019-06-11",12255.01,12457.01,11985.66,12120.33,341000],["2019-06-12",12457.01,12457.01,11985.66,11985.66,339300],["2019-06-13",12389.68,12389.68,12389.68,12389.68,100],["2019-06-14",12389.68,12389.68,12389.68,12389.68,0],["2019-06-17",12389.68,12591.68,12389.68,12591.68,200],["2019-06-18",12524.35,12524.35,12524.35,12524.35,0],["2019-06-19",12457.01,12457.01,11581.65,11581.65,202700],["2019-06-20",12120.33,12187.67,12053.0,12120.33,160000],["2019-06-21",12120.33,12120.33,12053.0,12120.33,91500],["2019-06-24",12120.33,12120.33,11783.66,11783.66,1000],["2019-06-25",11783.66,11783.66,11783.66,11783.66,500],["2019-06-26",13130.36,13130.36,13130.36,13130.36,100],["2019-06-27",13130.36,13130.36,13130.36,13130.36,0],["2019-06-28",13130.36,13130.36,13130.36,13130.36,0],["2019-07-01",11581.65,11581.65,11581.65,11581.65,1500],["2019-07-02",11581.65,11581.65,11581.65,11581.65,0],["2019-07-03",10571.63,10571.63,10571.63,10571.63,100],["2019-07-04",10840.97,10908.3,10840.97,10908.3,300],["2019-07-05",10908.3,10908.3,10908.3,10908.3,0],["2019-07-08",10908.3,10908.3,10908.3,10908.3,0],["2019-07-09",10908.3,10908.3,10908.3,10908.3,0],["2019-07-10",10908.3,10908.3,10908.3,10908.3,0],["2019-07-11",10302.28,10908.3,10234.95,10908.3,400],["2019-07-12",11379.65,11379.65,11379.65,11379.65,100],["2019-07-15",10234.95,10773.63,10234.95,10773.63,700],["2019-07-16",9763.6,10369.62,9157.59,10369.62,1100],["2019-07-17",10571.63,10571.63,10571.63,10571.63,100],["2019-07-18",9763.6,10436.96,9022.92,10436.96,1700],["2019-07-19",10302.28,10302.28,8820.91,8820.91,1000],["2019-07-22",9090.25,9090.25,9090.25,9090.25,200],["2019-07-23",9090.25,9090.25,9090.25,9090.25,500],["2019-07-24",8214.89,9090.25,8214.89,8820.91,2100],["2019-07-25",7810.88,8618.9,7810.88,8618.9,1300],["2019-07-26",8349.56,8349.56,8349.56,8349.56,400],["2019-07-29",9090.25,9090.25,9090.25,9090.25,100],["2019-07-30",9090.25,9090.25,9090.25,9090.25,0],["2019-07-31",9090.25,9090.25,9090.25,9090.25,0],["2019-08-01",9090.25,9090.25,9090.25,9090.25,0],["2019-08-02",9965.61,9965.61,9090.25,9090.25,300],["2019-08-05",8753.58,8753.58,8753.58,8753.58,500],["2019-08-06",8753.58,8753.58,8753.58,8753.58,300],["2019-08-07",9561.6,9561.6,9561.6,9561.6,100],["2019-08-08",9561.6,9561.6,9561.6,9561.6,0],["2019-08-09",9561.6,9561.6,9561.6,9561.6,0],["2019-08-12",8753.58,8753.58,8753.58,8753.58,3900],["2019-08-13",9426.93,9965.61,8214.89,8753.58,340200],["2019-08-14",9965.61,9965.61,9965.61,9965.61,0],["2019-08-15",9965.61,9965.61,9965.61,9965.61,0],["2019-08-16",9965.61,9965.61,9965.61,9965.61,0],["2019-08-19",9965.61,9965.61,9965.61,9965.61,0],["2019-08-20",9965.61,9965.61,9965.61,9965.61,0],["2019-08-21",9965.61,9965.61,9965.61,9965.61,0],["2019-08-22",9965.61,9965.61,9965.61,9965.61,0],["2019-08-23",8551.57,8551.57,8551.57,8551.57,500],["2019-08-26",8753.58,9561.6,7945.55,7945.55,341000],["2019-08-27",8484.23,8484.23,8484.23,8484.23,300],["2019-08-28",9426.93,9426.93,9426.93,9426.93,100],["2019-08-29",9426.93,9426.93,9426.93,9426.93,0],["2019-08-30",9090.25,9090.25,9022.92,9090.25,102500],["2019-09-03",9090.25,9292.26,9090.25,9292.26,98000],["2019-09-04",9090.25,9090.25,9090.25,9090.25,800],["2019-09-05",9090.25,9090.25,9090.25,9090.25,500],["2019-09-06",9090.25,9090.25,9090.25,9090.25,0],["2019-09-09",9090.25,9090.25,9090.25,9090.25,0],["2019-09-10",9090.25,9090.25,9090.25,9090.25,1000],["2019-09-11",9090.25,9090.25,9090.25,9090.25,0],["2019-09-12",8080.22,8214.89,7878.22,8214.89,1700],["2019-09-13",8012.89,8012.89,8012.89,8012.89,0],["2019-09-16",8012.89,8012.89,8012.89,8012.89,0],["2019-09-17",7743.55,7743.55,7474.21,7474.21,1000],["2019-09-18",8214.89,8214.89,8214.89,8214.89,100],["2019-09-19",8214.89,8214.89,8214.89,8214.89,0],["2019-09-20",8214.89,8214.89,8214.89,8214.89,0],["2019-09-23",7608.88,9022.92,7608.88,8888.25,1400],["2019-09-24",8820.91,9090.25,8416.9,8416.9,500],["2019-09-25",8888.25,9426.93,8888.25,9426.93,2000],["2019-09-26",9224.92,10571.63,9224.92,10571.63,500],["2019-09-27",10773.63,11716.32,10773.63,11716.32,500],["2019-09-30",12053.0,12053.0,12053.0,12053.0,200],["2019-10-01",12053.0,12053.0,12053.0,12053.0,0],["2019-10-02",12053.0,12053.0,12053.0,12053.0,0],["2019-10-03",12053.0,12053.0,12053.0,12053.0,0],["2019-10-04",12053.0,12053.0,12053.0,12053.0,0],["2019-10-07",12053.0,12053.0,12053.0,12053.0,0],["2019-10-08",12053.0,12053.0,12053.0,12053.0,0],["2019-10-09",12053.0,12053.0,12053.0,12053.0,0],["2019-10-10",12053.0,12053.0,12053.0,12053.0,0],["2019-10-11",12053.0,12053.0,12053.0,12053.0,0],["2019-10-14",12053.0,12053.0,12053.0,12053.0,0],["2019-10-15",12053.0,12053.0,12053.0,12053.0,0],["2019-10-16",12053.0,12053.0,12053.0,12053.0,0],["2019-10-17",12053.0,12053.0,12053.0,12053.0,0],["2019-10-18",12053.0,12053.0,12053.0,12053.0,0],["2019-10-21",12053.0,12053.0,12053.0,12053.0,0],["2019-10-22",12053.0,12053.0,12053.0,12053.0,0],["2019-10-23",10436.96,10436.96,10436.96,10436.96,1000],["2019-10-24",10436.96,10436.96,10436.96,10436.96,0],["2019-10-25",10436.96,10436.96,10436.96,10436.96,0],["2019-10-28",10436.96,10436.96,10436.96,10436.96,0],["2019-10-29",10436.96,10436.96,10436.96,10436.96,0],["2019-10-30",10436.96,10436.96,10436.96,10436.96,0],["2019-10-31",11985.66,11985.66,8888.25,11985.66,9900],["2019-11-01",11379.65,11379.65,11379.65,11379.65,0],["2019-11-04",11379.65,11379.65,11379.65,11379.65,0],["2019-11-05",11379.65,11379.65,11379.65,11379.65,0],["2019-11-06",11379.65,11379.65,11379.65,11379.65,0],["2019-11-07",11379.65,11379.65,11379.65,11379.65,0],["2019-11-08",10100.28,12457.01,10100.28,12457.01,1100],["2019-11-11",10302.28,10302.28,10302.28,10302.28,0],["2019-11-12",10302.28,10302.28,10302.28,10302.28,0],["2019-11-13",10302.28,10302.28,10302.28,10302.28,0],["2019-11-14",10302.28,10302.28,10302.28,10302.28,0],["2019-11-15",10302.28,10302.28,10302.28,10302.28,0],["2019-11-18",10302.28,10302.28,10302.28,10302.28,0],["2019-11-19",10302.28,10302.28,10302.28,10302.28,0],["2019-11-20",10302.28,10302.28,10302.28,10302.28,0],["2019-11-21",10302.28,10302.28,10302.28,10302.28,0],["2019-11-22",10302.28,10302.28,10302.28,10302.28,0],["2019-11-25",10302.28,10302.28,10302.28,10302.28,0],["2019-11-26",9426.93,11446.98,9426.93,11446.98,200],["2019-11-27",10436.96,10436.96,10436.96,10436.96,0],["2019-11-28",10436.96,10436.96,10436.96,10436.96,0],["2019-11-29",10436.96,10436.96,10436.96,10436.96,0],["2019-12-02",10436.96,10436.96,10436.96,10436.96,0],["2019-12-03",10436.96,10436.96,10436.96,10436.96,0],["2019-12-04",10436.96,10436.96,10436.96,10436.96,0],["2019-12-05",10436.96,10436.96,10436.96,10436.96,0],["2019-12-06",11446.98,11446.98,11446.98,11446.98,100],["2019-12-09",9763.6,11850.99,9763.6,11850.99,2100],["2019-12-10",8618.9,10773.63,8618.9,10773.63,200],["2019-12-11",10638.96,11110.31,8349.56,8349.56,4400],["2019-12-12",11716.32,11716.32,9426.93,11581.65,500],["2019-12-13",12120.33,12120.33,12120.33,12120.33,600],["2019-12-16",12120.33,12120.33,12120.33,12120.33,0],["2019-12-17",12120.33,12120.33,12120.33,12120.33,0],["2019-12-18",12120.33,12120.33,12120.33,12120.33,0],["2019-12-19",11985.66,13938.39,11985.66,13938.39,19300],["2019-12-20",14275.06,14275.06,14275.06,14275.06,3000],["2019-12-23",14275.06,16160.45,14275.06,15150.42,1200],["2019-12-24",15891.11,15891.11,15891.11,15891.11,0],["2019-12-25",15891.11,15891.11,15891.11,15891.11,0],["2019-12-26",15891.11,15891.11,15891.11,15891.11,0],["2019-12-27",15891.11,15891.11,15891.11,15891.11,0],["2019-12-30",16160.45,18247.84,13534.37,13534.37,7000],["2019-12-31",12659.02,17103.14,12659.02,17103.14,40200],["2020-01-02",12053.0,12659.02,12053.0,12659.02,2200],["2020-01-03",13803.71,13803.71,13803.71,13803.71,100],["2020-01-06",12524.35,12524.35,12457.01,12457.01,400],["2020-01-07",12524.35,12524.35,12524.35,12524.35,0],["2020-01-08",12524.35,12524.35,12524.35,12524.35,0],["2020-01-09",12524.35,12524.35,12524.35,12524.35,0],["2020-01-10",12120.33,12120.33,12120.33,12120.33,400],["2020-01-13",12120.33,12120.33,12120.33,12120.33,100],["2020-01-14",12120.33,12120.33,12120.33,12120.33,700],["2020-01-15",13871.05,13871.05,13871.05,13871.05,100],["2020-01-16",12120.33,12120.33,12120.33,12120.33,100],["2020-01-17",13871.05,13938.39,13871.05,13938.39,200],["2020-01-20",15487.09,15487.09,13467.04,13467.04,700],["2020-01-21",13467.04,16766.46,12524.35,12524.35,2100],["2020-01-22",12457.01,16766.46,12457.01,12861.02,4700],["2020-01-30",16631.79,16631.79,14140.39,14140.39,7100],["2020-01-31",14813.74,17574.49,14813.74,17103.14,17400],["2020-02-03",16968.47,18180.5,16968.47,17170.47,21600],["2020-02-04",17439.82,17439.82,14881.08,15487.09,1980],["2020-02-05",13130.36,14140.39,13130.36,14140.39,1000],["2020-02-06",12120.33,12793.69,11648.99,12793.69,317460],["2020-02-07",12120.33,12120.33,12120.33,12120.33,3800],["2020-02-10",12120.33,12120.33,12120.33,12120.33,2000],["2020-02-11",12928.36,12995.69,12928.36,12995.69,600],["2020-02-12",12457.01,12457.01,12457.01,12457.01,1500],["2020-02-13",12457.01,12457.01,12457.01,12457.01,2100],["2020-02-14",12457.01,12457.01,12457.01,12457.01,700],["2020-02-17",12457.01,12457.01,12457.01,12457.01,100],["2020-02-18",13130.36,13130.36,13130.36,13130.36,100],["2020-02-19",13130.36,13130.36,13130.36,13130.36,0],["2020-02-20",13130.36,13130.36,13130.36,13130.36,0],["2020-02-21",11514.32,12793.69,11514.32,12793.69,6500],["2020-02-24",13130.36,13130.36,13130.36,13130.36,1000],["2020-02-25",13130.36,13130.36,13130.36,13130.36,0],["2020-02-26",13130.36,13130.36,13130.36,13130.36,0],["2020-02-27",11244.98,11514.32,11244.98,11514.32,1500],["2020-02-28",12861.02,12861.02,12861.02,12861.02,100],["2020-03-02",12793.69,12793.69,11783.66,11783.66,4000],["2020-03-03",12524.35,12524.35,12524.35,12524.35,5900],["2020-03-04",12524.35,12793.69,12524.35,12793.69,600],["2020-03-05",12524.35,12524.35,12524.35,12524.35,900],["2020-03-06",12524.35,12524.35,12524.35,12524.35,0],["2020-03-09",12524.35,12524.35,12457.01,12457.01,6100],["2020-03-10",12524.35,12524.35,12524.35,12524.35,0],["2020-03-11",12524.35,12524.35,12524.35,12524.35,3200],["2020-03-12",12457.01,12457.01,12457.01,12457.01,2700],["2020-03-13",12457.01,12457.01,12457.01,12457.01,0],["2020-03-16",12457.01,12457.01,12457.01,12457.01,1800],["2020-03-17",12457.01,12457.01,12457.01,12457.01,500],["2020-03-18",10840.97,12457.01,10840.97,12457.01,700],["2020-03-19",13467.04,13467.04,13467.04,13467.04,1000],["2020-03-20",13467.04,13467.04,13467.04,13467.04,0],["2020-03-23",13467.04,13467.04,13467.04,13467.04,0],["2020-03-24",13467.04,13467.04,13467.04,13467.04,0],["2020-03-25",11514.32,11581.65,11514.32,11581.65,2900],["2020-03-26",11514.32,11514.32,11514.32,11514.32,1400],["2020-03-27",11514.32,11514.32,11514.32,11514.32,0],["2020-03-30",11514.32,12389.68,11514.32,12120.33,2600],["2020-03-31",12053.0,13467.04,12053.0,13467.04,600],["2020-04-01",13467.04,13467.04,13467.04,13467.04,3200],["2020-04-03",13467.04,13467.04,11581.65,11581.65,1200],["2020-04-06",13265.03,13265.03,13265.03,13265.03,0],["2020-04-07",13130.36,13130.36,13130.36,13130.36,3000],["2020-04-08",12793.69,12793.69,12793.69,12793.69,400],["2020-04-09",12793.69,12793.69,12793.69,12793.69,800],["2020-04-10",11514.32,11514.32,11514.32,11514.32,100],["2020-04-13",12457.01,12457.01,12457.01,12457.01,600],["2020-04-14",12524.35,12524.35,12524.35,12524.35,600],["2020-04-15",13130.36,13130.36,13130.36,13130.36,5700],["2020-04-16",13130.36,13130.36,12187.67,13130.36,700],["2020-04-17",12995.69,12995.69,12995.69,12995.69,0],["2020-04-20",11985.66,11985.66,11985.66,11985.66,100],["2020-04-21",10840.97,12457.01,10840.97,12457.01,600],["2020-04-22",12120.33,12120.33,12120.33,12120.33,300],["2020-04-23",12187.67,12187.67,12187.67,12187.67,100],["2020-04-24",11985.66,11985.66,11985.66,11985.66,200],["2020-04-27",11985.66,11985.66,11985.66,11985.66,0],["2020-04-28",11985.66,11985.66,11783.66,11783.66,1100],["2020-04-29",11850.99,11850.99,11850.99,11850.99,0],["2020-05-04",11850.99,11850.99,11850.99,11850.99,0],["2020-05-05",11850.99,11850.99,11850.99,11850.99,0],["2020-05-06",11850.99,11850.99,11850.99,11850.99,0],["2020-05-07",12120.33,12120.33,12120.33,12120.33,100],["2020-05-08",12120.33,12120.33,12120.33,12120.33,100],["2020-05-11",12120.33,12120.33,10840.97,10840.97,600],["2020-05-12",11783.66,11783.66,11783.66,11783.66,1500],["2020-05-13",11783.66,12120.33,11783.66,12120.33,2800],["2020-05-14",12120.33,12120.33,12120.33,12120.33,500],["2020-05-15",12120.33,12120.33,11985.66,11985.66,11900],["2020-05-18",12053.0,12457.01,11985.66,12187.67,7500],["2020-05-19",12120.33,12120.33,12120.33,12120.33,0],["2020-05-20",12389.68,12457.01,12389.68,12389.68,1200],["2020-05-21",12389.68,12389.68,12389.68,12389.68,0],["2020-05-22",12187.67,12524.35,12187.67,12524.35,1300],["2020-05-25",12255.01,12255.01,12255.01,12255.01,0],["2020-05-26",12457.01,12457.01,12457.01,12457.01,100],["2020-05-27",12793.69,12793.69,12389.68,12389.68,2500],["2020-05-28",12389.68,12457.01,12389.68,12457.01,1600],["2020-05-29",12457.01,12457.01,12457.01,12457.01,1300],["2020-06-01",12457.01,12793.69,12457.01,12793.69,8600],["2020-06-02",12793.69,12995.69,12793.69,12793.69,7400],["2020-06-03",12928.36,13130.36,12793.69,12793.69,1700],["2020-06-04",13130.36,13130.36,13130.36,13130.36,1000],["2020-06-05",13467.04,13467.04,13467.04,13467.04,100],["2020-06-08",12793.69,13467.04,12793.69,13467.04,3600],["2020-06-09",12389.68,13399.7,12389.68,13399.7,300],["2020-06-10",13063.03,13063.03,13063.03,13063.03,0],["2020-06-11",13399.7,13399.7,13399.7,13399.7,100],["2020-06-12",13399.7,13399.7,13399.7,13399.7,0],["2020-06-15",11446.98,11918.33,11446.98,11918.33,6400],["2020-06-16",11716.32,11716.32,11716.32,11716.32,0],["2020-06-17",11716.32,11716.32,11716.32,11716.32,0],["2020-06-18",11783.66,12120.33,11783.66,12120.33,2700],["2020-06-19",12995.69,12995.69,12995.69,12995.69,200],["2020-06-22",12995.69,12995.69,12995.69,12995.69,0],["2020-06-23",12995.69,12995.69,12995.69,12995.69,0],["2020-06-24",12322.34,12322.34,12322.34,12322.34,100],["2020-06-25",12457.01,12457.01,12457.01,12457.01,200],["2020-06-26",12457.01,12457.01,12457.01,12457.01,0],["2020-06-29",12322.34,12322.34,12322.34,12322.34,300],["2020-06-30",13736.38,13736.38,13736.38,13736.38,100],["2020-07-01",13736.38,13736.38,13736.38,13736.38,0],["2020-07-02",13736.38,13736.38,13736.38,13736.38,0],["2020-07-03",12322.34,12322.34,12322.34,12322.34,2000],["2020-07-06",12322.34,12322.34,12322.34,12322.34,0],["2020-07-07",13467.04,14140.39,12524.35,12524.35,2000],["2020-07-08",13197.7,13197.7,13197.7,13197.7,0],["2020-07-09",13197.7,13197.7,13197.7,13197.7,0],["2020-07-10",13197.7,13197.7,13197.7,13197.7,0],["2020-07-13",12457.01,12457.01,12457.01,12457.01,300],["2020-07-14",12457.01,12457.01,12457.01,12457.01,0],["2020-07-15",12457.01,12457.01,12457.01,12457.01,0],["2020-07-16",12120.33,12120.33,12120.33,12120.33,300],["2020-07-17",12120.33,12120.33,12120.33,12120.33,0],["2020-07-20",12120.33,12120.33,12120.33,12120.33,400],["2020-07-21",12120.33,12120.33,12120.33,12120.33,0],["2020-07-22",12187.67,12187.67,12120.33,12120.33,1000],["2020-07-23",12120.33,12120.33,12120.33,12120.33,0],["2020-07-24",12120.33,12120.33,12120.33,12120.33,700],["2020-07-27",10840.97,11446.98,10840.97,11446.98,500],["2020-07-28",12053.0,12726.35,12053.0,12726.35,1300],["2020-07-29",12457.01,12457.01,12457.01,12457.01,0],["2020-07-30",12457.01,12457.01,12457.01,12457.01,0],["2020-07-31",12861.02,12861.02,12793.69,12861.02,1300],["2020-08-03",12793.69,14544.4,12793.69,14544.4,5400],["2020-08-04",14140.39,14140.39,14140.39,14140.39,400],["2020-08-05",14477.07,16227.78,12928.36,12928.36,11600],["2020-08-06",14073.06,14544.4,13197.7,13197.7,9800],["2020-08-07",14140.39,14140.39,14140.39,14140.39,2500],["2020-08-10",14140.39,14207.73,14140.39,14140.39,2600],["2020-08-11",14073.06,14140.39,14073.06,14140.39,800],["2020-08-12",14140.39,14140.39,14140.39,14140.39,100],["2020-08-13",14073.06,14140.39,14073.06,14140.39,2300],["2020-08-14",14140.39,14140.39,14140.39,14140.39,0],["2020-08-17",14140.39,14140.39,14140.39,14140.39,0],["2020-08-18",13803.71,13803.71,13803.71,13803.71,100],["2020-08-19",14140.39,14140.39,13803.71,13803.71,3000],["2020-08-20",14005.72,14005.72,14005.72,14005.72,0],["2020-08-21",14005.72,14005.72,14005.72,14005.72,0],["2020-08-24",14005.72,14005.72,14005.72,14005.72,2100],["2020-08-25",13130.36,13130.36,13130.36,13130.36,300],["2020-08-26",13130.36,13130.36,13130.36,13130.36,1900],["2020-08-27",13130.36,13130.36,13130.36,13130.36,0],["2020-08-28",12591.68,12591.68,12591.68,12591.68,2100],["2020-08-31",12591.68,12591.68,12591.68,12591.68,0],["2020-09-01",12591.68,12591.68,12591.68,12591.68,200],["2020-09-03",12591.68,12591.68,12591.68,12591.68,0],["2020-09-04",12120.33,12120.33,12120.33,12120.33,28100],["2020-09-07",11581.65,12120.33,11581.65,12120.33,4100],["2020-09-08",12120.33,12120.33,12120.33,12120.33,0],["2020-09-09",12120.33,12120.33,10571.63,12120.33,32850],["2020-09-10",9426.93,12255.01,9426.93,12187.67,10300],["2020-09-11",8820.91,11783.66,8820.91,11783.66,12700],["2020-09-14",8686.24,11648.99,8686.24,11648.99,7400],["2020-09-15",8820.91,8820.91,8820.91,8820.91,0],["2020-09-16",10100.28,10100.28,10100.28,10100.28,100],["2020-09-17",11581.65,11581.65,11581.65,11581.65,1300],["2020-09-18",13265.03,13265.03,12120.33,13265.03,22200],["2020-09-21",14275.06,14275.06,14275.06,14275.06,4600],["2020-09-22",16362.45,16362.45,16160.45,16160.45,9900],["2020-09-23",14005.72,14275.06,14005.72,14275.06,1700],["2020-09-24",14207.73,14207.73,13467.04,14207.73,6900],["2020-09-25",13197.7,14275.06,13063.03,14275.06,4500],["2020-09-28",13736.38,15150.42,13736.38,15150.42,4200],["2020-09-29",14140.39,15823.77,14140.39,15487.09,1100],["2020-09-30",13534.37,14140.39,12928.36,13265.03,394100],["2020-10-01",15083.08,15150.42,14813.74,15150.42,43000],["2020-10-02",15015.75,16497.12,14207.73,14207.73,3300],["2020-10-05",14679.07,14679.07,13803.71,13938.39,2200],["2020-10-06",14207.73,14207.73,13871.05,13871.05,400],["2020-10-07",14140.39,14140.39,13803.71,14140.39,4700],["2020-10-08",14746.41,14746.41,14746.41,14746.41,100],["2020-10-09",14679.07,14679.07,14679.07,14679.07,100],["2020-10-12",14140.39,14140.39,14140.39,14140.39,500],["2020-10-13",13467.04,13467.04,12861.02,12861.02,2700],["2020-10-14",13197.7,13197.7,13197.7,13197.7,100],["2020-10-15",14073.06,14073.06,14073.06,14073.06,200],["2020-10-16",14342.4,14746.41,14342.4,14746.41,200],["2020-10-19",14813.74,14813.74,14813.74,14813.74,100],["2020-10-20",14813.74,14813.74,14813.74,14813.74,0],["2020-10-21",14746.41,14813.74,14746.41,14746.41,400],["2020-10-22",14746.41,14746.41,14746.41,14746.41,0],["2020-10-23",14746.41,14746.41,14746.41,14746.41,0],["2020-10-26",12793.69,13130.36,12793.69,13130.36,500],["2020-10-27",12995.69,12995.69,12995.69,12995.69,1800],["2020-10-28",12995.69,12995.69,12995.69,12995.69,0],["2020-10-29",12995.69,12995.69,12187.67,12187.67,1700],["2020-10-30",14073.06,14073.06,14073.06,14073.06,100],["2020-11-02",14073.06,14073.06,14073.06,14073.06,0],["2020-11-03",12457.01,14477.07,12457.01,14477.07,7400],["2020-11-04",16025.78,16025.78,15487.09,15487.09,15500],["2020-11-05",13938.39,14140.39,13736.38,13736.38,6000],["2020-11-06",13467.04,13467.04,13467.04,13467.04,200],["2020-11-09",14140.39,14140.39,14140.39,14140.39,100],["2020-11-10",14140.39,14140.39,14140.39,14140.39,0],["2020-11-11",12928.36,12928.36,12928.36,12928.36,200],["2020-11-12",12928.36,12928.36,12928.36,12928.36,0],["2020-11-13",12793.69,12793.69,12793.69,12793.69,300],["2020-11-16",12793.69,12793.69,12793.69,12793.69,0],["2020-11-17",12793.69,12793.69,12793.69,12793.69,0],["2020-11-18",12793.69,12793.69,12793.69,12793.69,2600],["2020-11-19",12793.69,12793.69,12120.33,12120.33,1600],["2020-11-20",12322.34,12322.34,12322.34,12322.34,0],["2020-11-23",12322.34,12322.34,12322.34,12322.34,0],["2020-11-24",12322.34,12322.34,12322.34,12322.34,0],["2020-11-25",12322.34,12322.34,12322.34,12322.34,100],["2020-11-26",12322.34,12322.34,12322.34,12322.34,100],["2020-11-27",12120.33,12120.33,12120.33,12120.33,300],["2020-11-30",12120.33,12120.33,12120.33,12120.33,0],["2020-12-01",13130.36,13130.36,13130.36,13130.36,1100],["2020-12-02",13130.36,13130.36,13130.36,13130.36,2200],["2020-12-03",13130.36,13130.36,13130.36,13130.36,0],["2020-12-04",13130.36,13130.36,13130.36,13130.36,0],["2020-12-07",13130.36,13130.36,13130.36,13130.36,0],["2020-12-08",12120.33,12120.33,12120.33,12120.33,2800],["2020-12-09",12120.33,12120.33,12120.33,12120.33,0],["2020-12-10",12726.35,12726.35,12726.35,12726.35,100],["2020-12-11",11783.66,12120.33,11446.98,12120.33,1700],["2020-12-14",12120.33,12120.33,12120.33,12120.33,410],["2020-12-15",12120.33,12120.33,12120.33,12120.33,0],["2020-12-16",11581.65,12120.33,11581.65,12120.33,600],["2020-12-17",12053.0,12053.0,12053.0,12053.0,0],["2020-12-18",12053.0,12053.0,12053.0,12053.0,0],["2020-12-21",11446.98,11985.66,10504.29,11985.66,1900],["2020-12-22",11918.33,11918.33,11918.33,11918.33,100],["2020-12-23",11446.98,11446.98,11244.98,11446.98,1000],["2020-12-24",11446.98,11446.98,11446.98,11446.98,100],["2020-12-25",11379.65,11446.98,11312.31,11446.98,1300],["2020-12-28",11446.98,11446.98,11312.31,11312.31,1300],["2020-12-29",11379.65,11918.33,11379.65,11918.33,8900],["2020-12-30",11514.32,11514.32,11514.32,11514.32,2500],["2020-12-31",12995.69,12995.69,12995.69,12995.69,100],["2021-01-04",11177.64,11514.32,11177.64,11514.32,2600],["2021-01-05",11648.99,11648.99,11648.99,11648.99,1000],["2021-01-06",11581.65,12726.35,11581.65,11648.99,3000],["2021-01-07",11716.32,11716.32,11716.32,11716.32,0],["2021-01-08",11783.66,11783.66,11783.66,11783.66,1400],["2021-01-11",11783.66,11783.66,11783.66,11783.66,1100],["2021-01-12",12726.35,13265.03,12726.35,13265.03,1000],["2021-01-13",13399.7,13399.7,12861.02,12861.02,400],["2021-01-14",13332.37,13332.37,12120.33,12457.01,5500],["2021-01-15",12861.02,12861.02,11514.32,11648.99,2400],["2021-01-18",11648.99,11648.99,11648.99,11648.99,0],["2021-01-19",11783.66,11850.99,11783.66,11850.99,2400],["2021-01-20",11177.64,12255.01,10773.63,12255.01,1400],["2021-01-21",11850.99,11850.99,11850.99,11850.99,0],["2021-01-22",11850.99,11850.99,11850.99,11850.99,100],["2021-01-25",11446.98,11514.32,11446.98,11446.98,4300],["2021-01-26",11110.31,11446.98,11110.31,11446.98,900],["2021-01-27",11177.64,11177.64,11177.64,11177.64,500],["2021-01-28",11110.31,12793.69,11110.31,12793.69,9200],["2021-01-29",14005.72,14005.72,12255.01,12457.01,3200],["2021-02-01",13803.71,15689.1,13803.71,15689.1,6000],["2021-02-02",14679.07,15487.09,13467.04,13467.04,7600],["2021-02-03",13130.36,15487.09,13130.36,15487.09,11500],["2021-02-04",14477.07,14477.07,14477.07,14477.07,0],["2021-02-05",12457.01,14813.74,12457.01,14746.41,5200],["2021-02-08",14813.74,14813.74,14813.74,14813.74,100],["2021-02-09",14679.07,14679.07,14679.07,14679.07,100],["2021-02-17",12659.02,13332.37,12524.35,13332.37,1200],["2021-02-18",13265.03,13265.03,13265.03,13265.03,200],["2021-02-19",13197.7,13197.7,11446.98,11514.32,2700],["2021-02-22",11648.99,11648.99,11581.65,11581.65,3100],["2021-02-23",11581.65,11581.65,11581.65,11581.65,200],["2021-02-24",11648.99,12659.02,11648.99,11648.99,3800],["2021-02-25",11716.32,11716.32,11716.32,11716.32,100],["2021-02-26",11716.32,11716.32,11716.32,11716.32,0],["2021-03-01",11716.32,11716.32,11716.32,11716.32,3900],["2021-03-02",11716.32,11716.32,11716.32,11716.32,0],["2021-03-03",11716.32,11716.32,11716.32,11716.32,300],["2021-03-04",11716.32,11716.32,11716.32,11716.32,3400],["2021-03-05",11716.32,11716.32,11716.32,11716.32,0],["2021-03-08",11716.32,12120.33,11716.32,12120.33,4000],["2021-03-09",12120.33,12120.33,12120.33,12120.33,200],["2021-03-10",12120.33,12120.33,12120.33,12120.33,3000],["2021-03-11",11783.66,12120.33,11783.66,12120.33,2800],["2021-03-12",12120.33,12389.68,12120.33,12187.67,2500],["2021-03-15",12187.67,12457.01,12187.67,12389.68,1000],["2021-03-16",12457.01,12457.01,12255.01,12322.34,1400],["2021-03-17",12389.68,12389.68,12255.01,12322.34,3600],["2021-03-18",12322.34,12322.34,12255.01,12255.01,3300],["2021-03-19",12255.01,12255.01,12255.01,12255.01,2300],["2021-03-22",12457.01,12457.01,12389.68,12389.68,2000],["2021-03-23",12389.68,12457.01,12389.68,12457.01,200],["2021-03-24",12457.01,12457.01,12457.01,12457.01,300],["2021-03-25",12457.01,12457.01,12457.01,12457.01,6300],["2021-03-26",11783.66,11850.99,11783.66,11850.99,900],["2021-03-29",12120.33,12457.01,12120.33,12457.01,3100],["2021-03-30",12457.01,12457.01,12457.01,12457.01,500],["2021-03-31",12457.01,12457.01,12457.01,12457.01,1900],["2021-04-01",12457.01,12457.01,12457.01,12457.01,100],["2021-04-02",12457.01,12457.01,12457.01,12457.01,600],["2021-04-05",12457.01,12524.35,12457.01,12524.35,1800],["2021-04-06",12726.35,12726.35,12726.35,12726.35,600],["2021-04-07",12591.68,12591.68,12457.01,12457.01,1300],["2021-04-08",12524.35,12524.35,12524.35,12524.35,100],["2021-04-09",12659.02,12659.02,12659.02,12659.02,5500],["2021-04-12",12861.02,13063.03,12659.02,13063.03,1200],["2021-04-13",12995.69,13332.37,12995.69,13063.03,4700],["2021-04-14",13063.03,13197.7,13063.03,13197.7,3700],["2021-04-15",13130.36,13197.7,13130.36,13130.36,7600],["2021-04-16",13130.36,13130.36,13130.36,13130.36,1600],["2021-04-19",13130.36,13197.7,13130.36,13197.7,500],["2021-04-20",13197.7,13332.37,13130.36,13332.37,6600],["2021-04-22",13130.36,13467.04,13130.36,13467.04,400],["2021-04-23",13130.36,13130.36,13130.36,13130.36,800],["2021-04-26",13130.36,13197.7,13130.36,13197.7,3700],["2021-04-27",13197.7,13197.7,13197.7,13197.7,400],["2021-04-28",13130.36,13130.36,13130.36,13130.36,100],["2021-04-29",14140.39,14140.39,14140.39,14140.39,100],["2021-05-04",14140.39,14140.39,14140.39,14140.39,0],["2021-05-05",14140.39,14140.39,14140.39,14140.39,0],["2021-05-06",14140.39,14140.39,14140.39,14140.39,0],["2021-05-07",14140.39,14140.39,14140.39,14140.39,0],["2021-05-10",14544.4,16227.78,14140.39,16227.78,31600],["2021-05-11",18180.5,18449.84,18180.5,18449.84,11600],["2021-05-12",21075.92,21075.92,18315.17,18449.84,19400],["2021-05-13",16833.8,18045.83,16833.8,17709.16,3900],["2021-05-14",16766.46,16766.46,15487.09,16295.12,7000],["2021-05-17",14948.41,14948.41,13669.04,13669.04,15700],["2021-05-18",14140.39,14679.07,13803.71,14679.07,2400],["2021-05-19",14005.72,14207.73,14005.72,14073.06,3300],["2021-05-20",14140.39,14140.39,14073.06,14073.06,1700],["2021-05-21",14275.06,14342.4,14275.06,14342.4,1100],["2021-05-24",14409.73,14813.74,14409.73,14813.74,5400],["2021-05-25",14679.07,15487.09,14679.07,15487.09,5300],["2021-05-26",16497.12,17170.47,16160.45,17170.47,19400],["2021-05-27",16227.78,16227.78,16025.78,16160.45,5300],["2021-05-28",14881.08,16160.45,14881.08,16160.45,3600],["2021-05-31",15823.77,16833.8,15823.77,16833.8,3100],["2021-06-01",16295.12,16295.12,14948.41,15554.43,900],["2021-06-02",14881.08,15150.42,14881.08,15150.42,2200],["2021-06-03",13601.71,15015.75,13601.71,14813.74,2100],["2021-06-04",15150.42,15150.42,14746.41,15150.42,2600],["2021-06-07",15015.75,15015.75,15015.75,15015.75,200],["2021-06-08",15015.75,15150.42,15015.75,15150.42,1900],["2021-06-09",15083.08,15083.08,15083.08,15083.08,0],["2021-06-10",16833.8,16833.8,16631.79,16631.79,500],["2021-06-11",15487.09,15487.09,15487.09,15487.09,700],["2021-06-14",14813.74,14813.74,14813.74,14813.74,300],["2021-06-15",14813.74,16766.46,14544.4,15689.1,1300],["2021-06-16",14948.41,15419.76,14948.41,15419.76,200],["2021-06-17",15150.42,15487.09,15150.42,15487.09,1300],["2021-06-18",15487.09,15487.09,15487.09,15487.09,700],["2021-06-21",15487.09,15487.09,15487.09,15487.09,500],["2021-06-22",15487.09,15487.09,15487.09,15487.09,500],["2021-06-23",14813.74,15487.09,14813.74,15487.09,1000],["2021-06-24",14813.74,15487.09,14813.74,15487.09,3500],["2021-06-25",15823.77,15823.77,14948.41,14948.41,1100],["2021-06-28",15217.75,15217.75,15217.75,15217.75,600],["2021-06-29",15487.09,15487.09,15487.09,15487.09,1000],["2021-06-30",15487.09,15487.09,14813.74,14813.74,300],["2021-07-01",14679.07,14679.07,14477.07,14544.4,2200],["2021-07-02",14813.74,15487.09,14611.74,14813.74,3700],["2021-07-05",15756.44,15756.44,14477.07,14477.07,9800],["2021-07-06",15689.1,15689.1,15487.09,15487.09,200],["2021-07-07",14813.74,14813.74,14813.74,14813.74,100],["2021-07-08",14813.74,14813.74,14477.07,14477.07,1500],["2021-07-09",15621.76,15621.76,13736.38,13736.38,400],["2021-07-12",13803.71,13803.71,12793.69,12793.69,2300],["2021-07-13",12793.69,13130.36,12793.69,13130.36,200],["2021-07-14",14746.41,14746.41,13130.36,13130.36,200],["2021-07-15",14746.41,14746.41,13938.39,13938.39,900],["2021-07-16",14544.4,14544.4,14544.4,14544.4,100],["2021-07-19",14544.4,14544.4,13467.04,13467.04,700],["2021-07-20",13803.71,13803.71,13803.71,13803.71,2000],["2021-07-21",14342.4,14342.4,13871.05,13871.05,900],["2021-07-22",13803.71,14342.4,13803.71,14140.39,5800],["2021-07-23",14207.73,14207.73,14140.39,14207.73,1700],["2021-07-26",14207.73,14207.73,14140.39,14140.39,2500],["2021-07-27",14140.39,15083.08,14140.39,14881.08,4000],["2021-07-28",14544.4,15285.09,14544.4,14813.74,8000],["2021-07-29",14813.74,15083.08,14813.74,15083.08,900],["2021-07-30",14140.39,14140.39,14140.39,14140.39,300],["2021-08-02",15756.44,15756.44,13534.37,15419.76,900],["2021-08-03",15352.42,15756.44,14813.74,14813.74,1100],["2021-08-04",17641.82,17641.82,15823.77,15823.77,300],["2021-08-05",16429.79,16429.79,15487.09,15487.09,700],["2021-08-06",15756.44,15756.44,15756.44,15756.44,0],["2021-08-09",15487.09,15487.09,14275.06,14275.06,1500],["2021-08-10",14477.07,14477.07,14477.07,14477.07,300],["2021-08-11",16093.11,16093.11,16093.11,16093.11,700],["2021-08-12",14813.74,14813.74,14813.74,14813.74,500],["2021-08-13",14813.74,15756.44,14813.74,15487.09,3100],["2021-08-16",15015.75,15015.75,15015.75,15015.75,700],["2021-08-17",16025.78,16025.78,16025.78,16025.78,300],["2021-08-18",15487.09,15487.09,15150.42,15487.09,1300],["2021-08-19",14813.74,14813.74,14477.07,14813.74,14000],["2021-08-20",15487.09,15487.09,14813.74,14813.74,700],["2021-08-23",13534.37,14948.41,13534.37,14948.41,2700],["2021-08-24",14813.74,14813.74,14813.74,14813.74,300],["2021-08-25",14813.74,14813.74,14813.74,14813.74,100],["2021-08-26",14140.39,14140.39,14140.39,14140.39,100],["2021-08-27",14140.39,15487.09,14140.39,14342.4,1700],["2021-08-30",15419.76,15487.09,15419.76,15487.09,3600],["2021-08-31",15487.09,15487.09,15419.76,15419.76,4800],["2021-09-01",14611.74,14611.74,14611.74,14611.74,1000],["2021-09-06",13871.05,14207.73,13871.05,14207.73,3000],["2021-09-07",14140.39,14342.4,14140.39,14275.06,1200],["2021-09-08",14207.73,14207.73,14207.73,14207.73,700],["2021-09-09",14477.07,14813.74,14477.07,14813.74,1800],["2021-09-10",14746.41,15217.75,14611.74,15217.75,2500],["2021-09-13",14611.74,14948.41,14611.74,14948.41,1000],["2021-09-14",14813.74,14813.74,14813.74,14813.74,300],["2021-09-15",14813.74,15217.75,14813.74,15217.75,1000],["2021-09-16",15352.42,15419.76,15352.42,15352.42,1600],["2021-09-17",15419.76,15419.76,14813.74,14813.74,1200],["2021-09-20",15217.75,15487.09,14813.74,14813.74,4700],["2021-09-21",14477.07,14813.74,14477.07,14813.74,1700],["2021-09-22",15015.75,15015.75,14813.74,14813.74,2100],["2021-09-23",15487.09,15487.09,14813.74,14813.74,6000],["2021-09-24",15352.42,15352.42,15352.42,15352.42,300],["2021-09-27",15150.42,15487.09,15150.42,15487.09,2900],["2021-09-28",15217.75,15217.75,15150.42,15150.42,800],["2021-09-29",16766.46,16766.46,16766.46,16766.46,100],["2021-09-30",16766.46,16766.46,16766.46,16766.46,0],["2021-10-01",15352.42,15352.42,15352.42,15352.42,3200],["2021-10-04",15352.42,16093.11,15352.42,15823.77,400],["2021-10-05",15150.42,15150.42,15150.42,15150.42,1900],["2021-10-06",15150.42,15419.76,15083.08,15419.76,500],["2021-10-07",15487.09,15487.09,15487.09,15487.09,2100],["2021-10-08",14813.74,15487.09,14813.74,14948.41,800],["2021-10-11",16093.11,16093.11,14948.41,15217.75,5600],["2021-10-12",15150.42,15150.42,15150.42,15150.42,200],["2021-10-13",15015.75,15487.09,15015.75,15150.42,4500],["2021-10-14",15487.09,15621.76,15487.09,15621.76,400],["2021-10-15",14948.41,15487.09,14948.41,15487.09,800],["2021-10-18",15150.42,15554.43,15150.42,15554.43,1600],["2021-10-19",15823.77,15823.77,15487.09,15823.77,1900],["2021-10-20",15487.09,15487.09,15487.09,15487.09,300],["2021-10-21",15554.43,15554.43,15487.09,15487.09,1400],["2021-10-22",15891.11,15891.11,15285.09,15285.09,600],["2021-10-25",15285.09,16160.45,15285.09,16160.45,700],["2021-10-26",15487.09,16160.45,15487.09,16160.45,5200],["2021-10-27",16160.45,16631.79,15823.77,16160.45,4100],["2021-10-28",16160.45,16160.45,15958.44,16160.45,1800],["2021-10-29",16160.45,16295.12,16160.45,16160.45,2000],["2021-11-01",16160.45,16160.45,15823.77,15891.11,1000],["2021-11-02",14544.4,15150.42,14544.4,15150.42,900],["2021-11-03",15150.42,16160.45,15150.42,16160.45,1100],["2021-11-04",15823.77,15823.77,15487.09,15621.76,700],["2021-11-05",15823.77,15823.77,15823.77,15823.77,600],["2021-11-08",15958.44,16429.79,15958.44,16160.45,1900],["2021-11-09",16160.45,16160.45,16160.45,16160.45,0],["2021-11-10",16497.12,16497.12,16093.11,16093.11,2800],["2021-11-11",15352.42,16295.12,15352.42,16295.12,2200],["2021-11-12",16497.12,16497.12,15823.77,16160.45,4600],["2021-11-15",16497.12,17170.47,16362.45,16362.45,7900],["2021-11-16",16497.12,16497.12,16497.12,16497.12,500],["2021-11-17",16429.79,16429.79,15487.09,15487.09,1600],["2021-11-18",15487.09,15689.1,15487.09,15487.09,7800],["2021-11-19",16497.12,16564.46,15823.77,15823.77,2500],["2021-11-22",15352.42,16429.79,15352.42,16429.79,1900],["2021-11-23",15419.76,15487.09,15217.75,15217.75,1800],["2021-11-24",15487.09,15958.44,15487.09,15487.09,3600],["2021-11-25",15756.44,15823.77,15217.75,15554.43,2400],["2021-11-26",15621.76,16160.45,15621.76,15823.77,3200],["2021-11-29",15958.44,16093.11,15958.44,15958.44,1600],["2021-11-30",16025.78,16025.78,16025.78,16025.78,200],["2021-12-01",16025.78,16025.78,16025.78,16025.78,200],["2021-12-02",15487.09,15958.44,15487.09,15958.44,1100],["2021-12-03",16160.45,16160.45,16160.45,16160.45,500],["2021-12-06",16160.45,16160.45,16160.45,16160.45,0],["2021-12-07",16093.11,16093.11,16093.11,16093.11,100],["2021-12-08",14746.41,15150.42,14746.41,15150.42,300],["2021-12-09",15015.75,15015.75,15015.75,15015.75,100],["2021-12-10",15015.75,15015.75,15015.75,15015.75,0],["2021-12-13",14140.39,15823.77,14140.39,15823.77,200],["2021-12-14",14813.74,15823.77,14813.74,15823.77,1900],["2021-12-15",15487.09,15487.09,15487.09,15487.09,200],["2021-12-16",15150.42,15150.42,15150.42,15150.42,2500],["2021-12-17",15823.77,15823.77,14881.08,15150.42,2700],["2021-12-20",14207.73,15150.42,14140.39,15083.08,1600],["2021-12-21",15419.76,15487.09,15419.76,15487.09,2500],["2021-12-22",14813.74,15015.75,14813.74,14881.08,12100],["2021-12-23",14342.4,15823.77,14342.4,15823.77,3300],["2021-12-24",15554.43,15554.43,15554.43,15554.43,0],["2021-12-27",15554.43,15554.43,15487.09,15487.09,800],["2021-12-28",15419.76,15487.09,15419.76,15487.09,300],["2021-12-29",15487.09,15487.09,15487.09,15487.09,0],["2021-12-30",15487.09,15487.09,14813.74,14813.74,3100],["2021-12-31",15487.09,15621.76,15487.09,15621.76,600],["2022-01-04",15487.09,15487.09,15487.09,15487.09,1200],["2022-01-05",15823.77,17170.47,15823.77,16497.12,17100],["2022-01-06",16497.12,16497.12,16497.12,16497.12,100],["2022-01-07",16497.12,16497.12,14881.08,14881.08,400],["2022-01-10",16497.12,16497.12,16497.12,16497.12,2200],["2022-01-11",14679.07,16497.12,14679.07,16497.12,1300],["2022-01-12",15083.08,15487.09,15083.08,15487.09,1400],["2022-01-13",14813.74,14881.08,14813.74,14813.74,2100],["2022-01-14",14813.74,15487.09,14477.07,14477.07,2900],["2022-01-17",15083.08,15083.08,15083.08,15083.08,0],["2022-01-18",14477.07,15487.09,14477.07,15487.09,3300],["2022-01-19",15083.08,15083.08,15083.08,15083.08,0],["2022-01-20",15083.08,15083.08,15083.08,15083.08,0],["2022-01-21",15285.09,15487.09,15285.09,15352.42,1800],["2022-01-24",15352.42,15352.42,15352.42,15352.42,0],["2022-01-25",15150.42,15150.42,15083.08,15083.08,400],["2022-01-26",15150.42,15150.42,14813.74,14881.08,900],["2022-01-27",14948.41,14948.41,14948.41,14948.41,1000],["2022-01-28",14948.41,15015.75,14948.41,15015.75,1500],["2022-02-07",15487.09,15487.09,15487.09,15487.09,100],["2022-02-08",15015.75,15487.09,15015.75,15487.09,300],["2022-02-09",15487.09,15487.09,14611.74,14611.74,1300],["2022-02-10",14813.74,14813.74,14813.74,14813.74,1500],["2022-02-11",14813.74,14813.74,14813.74,14813.74,0],["2022-02-14",15419.76,15419.76,15419.76,15419.76,100],["2022-02-15",15419.76,15419.76,15419.76,15419.76,100],["2022-02-16",15419.76,15419.76,14948.41,14948.41,1200],["2022-02-17",15083.08,15083.08,15083.08,15083.08,100],["2022-02-18",15083.08,15150.42,15083.08,15083.08,3500],["2022-02-21",15083.08,15083.08,15083.08,15083.08,0],["2022-02-22",14746.41,15756.44,14679.07,15419.76,2400],["2022-02-23",15823.77,15823.77,15756.44,15756.44,1700],["2022-02-24",15823.77,15823.77,15823.77,15823.77,0],["2022-02-25",15756.44,15756.44,15756.44,15756.44,100],["2022-02-28",15150.42,15150.42,15150.42,15150.42,2200],["2022-03-01",15150.42,15150.42,15150.42,15150.42,2400],["2022-03-02",15487.09,15823.77,15217.75,15217.75,2700],["2022-03-03",14881.08,15419.76,14881.08,15419.76,800],["2022-03-04",15150.42,15487.09,15150.42,15352.42,1300],["2022-03-07",15487.09,15487.09,15015.75,15487.09,2500],["2022-03-08",14813.74,15487.09,14813.74,15487.09,7100],["2022-03-09",15419.76,15487.09,15419.76,15419.76,2400],["2022-03-10",15285.09,15285.09,15285.09,15285.09,100],["2022-03-11",15419.76,15419.76,15285.09,15419.76,800],["2022-03-14",15419.76,15419.76,15419.76,15419.76,0],["2022-03-15",14813.74,14948.41,14813.74,14813.74,5800],["2022-03-16",14813.74,14813.74,14813.74,14813.74,900],["2022-03-17",14813.74,14813.74,14813.74,14813.74,1000],["2022-03-18",14813.74,14813.74,14813.74,14813.74,3300],["2022-03-21",13669.04,14813.74,13669.04,14140.39,3400],["2022-03-22",14477.07,14611.74,14477.07,14477.07,12400],["2022-03-23",14140.39,14342.4,14140.39,14140.39,2400],["2022-03-24",14207.73,14207.73,14207.73,14207.73,1200],["2022-03-25",14409.73,14477.07,14207.73,14477.07,4100],["2022-03-28",14477.07,15015.75,14477.07,15015.75,1100],["2022-03-29",14140.39,14409.73,14140.39,14409.73,400],["2022-03-30",14275.06,14342.4,14275.06,14342.4,300],["2022-03-31",14342.4,14342.4,14342.4,14342.4,800],["2022-04-01",14207.73,14342.4,13669.04,14342.4,1200],["2022-04-04",14140.39,14140.39,14140.39,14140.39,100],["2022-04-05",14140.39,14140.39,14140.39,14140.39,900],["2022-04-06",14409.73,14477.07,14409.73,14477.07,500],["2022-04-07",14477.07,14477.07,13871.05,13871.05,400],["2022-04-08",14140.39,14140.39,13871.05,13871.05,800],["2022-04-12",14005.72,14140.39,14005.72,14140.39,200],["2022-04-13",14073.06,14073.06,14073.06,14073.06,100],["2022-04-14",14140.39,14140.39,13467.04,13467.04,800],["2022-04-15",13803.71,13803.71,13803.71,13803.71,0],["2022-04-18",13803.71,13803.71,13803.71,13803.71,0],["2022-04-19",13736.38,13871.05,13736.38,13871.05,200],["2022-04-20",13803.71,13803.71,13803.71,13803.71,0],["2022-04-21",13803.71,13803.71,13803.71,13803.71,0],["2022-04-22",13803.71,13803.71,13803.71,13803.71,0],["2022-04-25",13803.71,13803.71,13803.71,13803.71,0],["2022-04-26",13803.71,13803.71,13803.71,13803.71,0],["2022-04-27",13803.71,13803.71,13803.71,13803.71,0],["2022-04-28",13803.71,13803.71,13803.71,13803.71,0],["2022-04-29",11850.99,11850.99,11850.99,11850.99,5500],["2022-05-04",11985.66,12053.0,11985.66,12053.0,3700],["2022-05-05",12053.0,12120.33,12053.0,12120.33,700],["2022-05-06",12053.0,12053.0,12053.0,12053.0,0],["2022-05-09",12053.0,12053.0,12053.0,12053.0,0],["2022-05-10",10302.28,10302.28,10302.28,10302.28,100],["2022-05-11",10436.96,10975.64,10436.96,10975.64,1000],["2022-05-12",10908.3,10908.3,10908.3,10908.3,1000],["2022-05-13",10908.3,10908.3,10908.3,10908.3,200],["2022-05-16",10908.3,10908.3,9426.93,9426.93,3600],["2022-05-17",9494.26,11110.31,9426.93,11110.31,3200],["2022-05-18",10840.97,10840.97,10840.97,10840.97,100],["2022-05-19",11379.65,11379.65,11379.65,11379.65,400],["2022-05-20",11312.31,11312.31,11312.31,11312.31,2000],["2022-05-23",11312.31,11312.31,11312.31,11312.31,200],["2022-05-24",11312.31,11312.31,11312.31,11312.31,0],["2022-05-25",9763.6,10234.95,9763.6,10234.95,800],["2022-05-26",10234.95,11379.65,10234.95,11110.31,800],["2022-05-27",10840.97,10840.97,10840.97,10840.97,0],["2022-05-30",10840.97,10840.97,9426.93,10638.96,2500],["2022-05-31",10100.28,10100.28,10100.28,10100.28,200],["2022-06-01",10100.28,10100.28,10100.28,10100.28,0],["2022-06-02",10571.63,10571.63,9763.6,9763.6,500],["2022-06-03",9763.6,10100.28,9426.93,10100.28,3200],["2022-06-06",10032.94,10436.96,10032.94,10436.96,2600],["2022-06-07",9494.26,9898.27,8820.91,9898.27,3000],["2022-06-08",9763.6,9763.6,9763.6,9763.6,100],["2022-06-09",9763.6,9763.6,9763.6,9763.6,0],["2022-06-10",9696.27,10032.94,9696.27,10032.94,1000],["2022-06-13",9696.27,9763.6,9696.27,9763.6,800],["2022-06-14",8753.58,9628.93,8753.58,9628.93,1200],["2022-06-15",8888.25,8888.25,8753.58,8753.58,2600],["2022-06-16",8753.58,9157.59,8753.58,9090.25,1100],["2022-06-17",8214.89,8686.24,8080.22,8080.22,2800],["2022-06-20",7608.88,9090.25,7406.87,9090.25,400],["2022-06-21",7406.87,7406.87,7406.87,7406.87,200],["2022-06-22",7406.87,7406.87,7406.87,7406.87,0],["2022-06-23",7406.87,7406.87,7406.87,7406.87,0],["2022-06-24",8416.9,8416.9,8416.9,8416.9,100],["2022-06-27",8484.23,9359.59,7743.55,8618.9,400],["2022-06-28",8551.57,8551.57,8551.57,8551.57,100],["2022-06-29",7474.21,8484.23,7474.21,8080.22,2200],["2022-06-30",8080.22,8080.22,6935.52,7406.87,10600],["2022-07-01",7541.54,7541.54,7541.54,7541.54,500],["2022-07-04",7541.54,7541.54,7541.54,7541.54,0],["2022-07-05",7541.54,7541.54,7541.54,7541.54,0],["2022-07-06",7137.53,7137.53,6935.52,7070.2,1700],["2022-07-07",7406.87,7406.87,7406.87,7406.87,500],["2022-07-08",7406.87,7406.87,7406.87,7406.87,0],["2022-07-11",7406.87,7406.87,7406.87,7406.87,0],["2022-07-12",7406.87,7406.87,7406.87,7406.87,1000],["2022-07-13",7406.87,7406.87,7406.87,7406.87,0],["2022-07-14",7406.87,7406.87,7070.2,7406.87,1400],["2022-07-15",7406.87,7406.87,7406.87,7406.87,0],["2022-07-18",7406.87,7406.87,7406.87,7406.87,0],["2022-07-19",7406.87,7406.87,7406.87,7406.87,200],["2022-07-20",7339.54,8416.9,7339.54,8349.56,700],["2022-07-21",7406.87,7406.87,7406.87,7406.87,100],["2022-07-22",8416.9,8416.9,8416.9,8416.9,100],["2022-07-25",8416.9,8416.9,8416.9,8416.9,0],["2022-07-26",7608.88,7608.88,7608.88,7608.88,100],["2022-07-27",7608.88,7608.88,7608.88,7608.88,0],["2022-07-28",7608.88,7608.88,7608.88,7608.88,0],["2022-07-29",7608.88,7608.88,7608.88,7608.88,0],["2022-08-01",7608.88,7608.88,7608.88,7608.88,0],["2022-08-02",7608.88,7608.88,7608.88,7608.88,0],["2022-08-03",7339.54,7339.54,7339.54,7339.54,100],["2022-08-04",7339.54,7339.54,7339.54,7339.54,0],["2022-08-05",8080.22,8080.22,8080.22,8080.22,100],["2022-08-08",8080.22,8080.22,8080.22,8080.22,0],["2022-08-09",8080.22,8080.22,8080.22,8080.22,100],["2022-08-10",8080.22,8080.22,8080.22,8080.22,0],["2022-08-11",8080.22,8080.22,8080.22,8080.22,0],["2022-08-12",7137.53,7137.53,7137.53,7137.53,100],["2022-08-15",7743.55,7743.55,7743.55,7743.55,1100],["2022-08-16",7541.54,7541.54,7541.54,7541.54,2000],["2022-08-17",7541.54,7541.54,7541.54,7541.54,0],["2022-08-18",7541.54,7541.54,7541.54,7541.54,0],["2022-08-19",7541.54,7541.54,7541.54,7541.54,0],["2022-08-22",7541.54,7541.54,7406.87,7406.87,2400],["2022-08-23",7204.87,7204.87,7204.87,7204.87,500],["2022-08-24",7204.87,7204.87,7204.87,7204.87,0],["2022-08-25",7743.55,7743.55,7743.55,7743.55,500],["2022-08-26",8416.9,8416.9,8416.9,8416.9,100],["2022-08-29",8416.9,8416.9,8214.89,8214.89,600],["2022-08-30",8416.9,8416.9,8416.9,8416.9,1000],["2022-08-31",8416.9,8416.9,8080.22,8080.22,800],["2022-09-05",8147.56,8147.56,8147.56,8147.56,0],["2022-09-06",8147.56,8147.56,8147.56,8147.56,0],["2022-09-07",7474.21,7474.21,7474.21,7474.21,300],["2022-09-08",7474.21,7474.21,7474.21,7474.21,0],["2022-09-09",7474.21,7541.54,7474.21,7541.54,1200],["2022-09-12",7541.54,7541.54,7541.54,7541.54,0],["2022-09-13",7541.54,7541.54,7541.54,7541.54,0],["2022-09-14",7541.54,7541.54,7541.54,7541.54,0],["2022-09-15",7541.54,7541.54,7541.54,7541.54,0],["2022-09-16",7541.54,7541.54,7541.54,7541.54,0],["2022-09-19",7541.54,7541.54,7541.54,7541.54,0],["2022-09-20",7541.54,7541.54,7541.54,7541.54,0],["2022-09-21",8012.89,8012.89,8012.89,8012.89,100],["2022-09-22",8012.89,8012.89,8012.89,8012.89,0],["2022-09-23",8012.89,8012.89,8012.89,8012.89,0],["2022-09-26",8012.89,8012.89,8012.89,8012.89,0],["2022-09-27",8012.89,8012.89,8012.89,8012.89,0],["2022-09-28",7070.2,7070.2,7002.86,7070.2,500],["2022-09-29",7070.2,7070.2,7070.2,7070.2,0],["2022-09-30",6868.19,6868.19,6733.52,6733.52,800],["2022-10-03",6733.52,6733.52,6733.52,6733.52,300],["2022-10-04",7676.21,7676.21,7676.21,7676.21,100],["2022-10-05",7676.21,7676.21,7676.21,7676.21,0],["2022-10-06",8753.58,8753.58,8080.22,8080.22,200],["2022-10-07",7204.87,7204.87,7204.87,7204.87,2300],["2022-10-10",7406.87,8080.22,7406.87,8080.22,1000],["2022-10-11",7878.22,7878.22,6868.19,6868.19,900],["2022-10-12",7743.55,8147.56,6262.17,7676.21,1100],["2022-10-13",7070.2,7070.2,7070.2,7070.2,200],["2022-10-14",7406.87,7406.87,7406.87,7406.87,100],["2022-10-17",7406.87,7406.87,7406.87,7406.87,0],["2022-10-18",7406.87,7406.87,7406.87,7406.87,0],["2022-10-19",7406.87,7406.87,7406.87,7406.87,0],["2022-10-20",7406.87,7406.87,7406.87,7406.87,0],["2022-10-21",7406.87,7406.87,7406.87,7406.87,0],["2022-10-24",6396.84,6396.84,6396.84,6396.84,1800],["2022-10-25",6396.84,6396.84,6396.84,6396.84,300],["2022-10-26",7272.2,7272.2,7272.2,7272.2,100],["2022-10-27",7272.2,7272.2,7272.2,7272.2,1800],["2022-10-28",7272.2,7272.2,7272.2,7272.2,0],["2022-10-31",7272.2,7272.2,7272.2,7272.2,0],["2022-11-01",6329.51,6329.51,6262.17,6262.17,1400],["2022-11-02",6262.17,6262.17,6262.17,6262.17,0],["2022-11-03",6262.17,6262.17,6262.17,6262.17,0],["2022-11-04",6262.17,6262.17,6262.17,6262.17,100],["2022-11-07",6262.17,6262.17,6262.17,6262.17,0],["2022-11-08",6262.17,6262.17,6262.17,6262.17,0],["2022-11-09",6262.17,6262.17,6262.17,6262.17,0],["2022-11-10",5723.49,5723.49,5588.82,5588.82,700],["2022-11-11",6464.18,6464.18,6464.18,6464.18,100],["2022-11-14",7272.2,7272.2,7272.2,7272.2,100],["2022-11-15",7272.2,7272.2,7272.2,7272.2,0],["2022-11-16",6733.52,8349.56,6733.52,8349.56,500],["2022-11-17",7541.54,7541.54,7070.2,7070.2,200],["2022-11-18",7339.54,7339.54,7339.54,7339.54,0],["2022-11-21",8349.56,8416.9,6733.52,6733.52,800],["2022-11-22",7339.54,7339.54,7339.54,7339.54,0],["2022-11-23",7339.54,7339.54,7339.54,7339.54,0],["2022-11-24",8349.56,8416.9,8349.56,8416.9,1100],["2022-11-25",8416.9,8416.9,8416.9,8416.9,0],["2022-11-28",7204.87,7204.87,7204.87,7204.87,1600],["2022-11-29",6464.18,8012.89,6464.18,6464.18,2300],["2022-11-30",8012.89,8012.89,8012.89,8012.89,100],["2022-12-01",7878.22,8349.56,6868.19,6868.19,6700],["2022-12-02",6464.18,7272.2,6464.18,7272.2,1000],["2022-12-05",7204.87,7204.87,7204.87,7204.87,0],["2022-12-06",7608.88,7608.88,7608.88,7608.88,200],["2022-12-07",7608.88,7608.88,7608.88,7608.88,0],["2022-12-08",7608.88,7608.88,7608.88,7608.88,0],["2022-12-09",6531.51,6531.51,6531.51,6531.51,100],["2022-12-12",6531.51,6531.51,6531.51,6531.51,0],["2022-12-13",7002.86,7002.86,7002.86,7002.86,200],["2022-12-14",7002.86,7002.86,7002.86,7002.86,0],["2022-12-15",7002.86,7002.86,7002.86,7002.86,0],["2022-12-16",7002.86,7002.86,7002.86,7002.86,0],["2022-12-19",7676.21,7676.21,7676.21,7676.21,100],["2022-12-20",7676.21,7676.21,7676.21,7676.21,0],["2022-12-21",7676.21,7676.21,7676.21,7676.21,0],["2022-12-22",6598.85,6598.85,6598.85,6598.85,500],["2022-12-23",5925.5,6598.85,5858.16,6598.85,1300],["2022-12-26",6733.52,6733.52,5992.83,5992.83,300],["2022-12-27",7070.2,7070.2,7070.2,7070.2,600],["2022-12-28",6127.5,6396.84,6060.17,6396.84,900],["2022-12-29",6666.18,6666.18,6666.18,6666.18,100],["2022-12-30",6666.18,6666.18,6666.18,6666.18,0],["2023-01-03",5992.83,7137.53,5992.83,7137.53,1000],["2023-01-04",6194.84,6194.84,6194.84,6194.84,300],["2023-01-05",6262.17,6262.17,6262.17,6262.17,2500],["2023-01-06",6262.17,6262.17,6262.17,6262.17,0],["2023-01-09",6262.17,6262.17,6262.17,6262.17,500],["2023-01-10",6262.17,6262.17,6262.17,6262.17,0],["2023-01-11",6262.17,6262.17,6262.17,6262.17,0],["2023-01-12",5723.49,6733.52,5723.49,6733.52,600],["2023-01-13",6598.85,6598.85,6598.85,6598.85,0],["2023-01-16",6598.85,6598.85,6598.85,6598.85,0],["2023-01-17",6598.85,6598.85,6598.85,6598.85,0],["2023-01-18",6127.5,6127.5,6127.5,6127.5,100],["2023-01-19",6127.5,6127.5,6127.5,6127.5,0],["2023-01-27",6127.5,6127.5,6127.5,6127.5,0],["2023-01-30",6127.5,6127.5,6127.5,6127.5,0],["2023-01-31",5454.15,6666.18,5454.15,6666.18,500],["2023-02-01",6396.84,6396.84,6396.84,6396.84,0],["2023-02-02",5656.16,5656.16,5656.16,5656.16,1500],["2023-02-03",5656.16,5656.16,5656.16,5656.16,0],["2023-02-06",5656.16,5656.16,5656.16,5656.16,0],["2023-02-07",6396.84,6396.84,6329.51,6329.51,2400],["2023-02-08",6396.84,6396.84,6396.84,6396.84,100],["2023-02-09",6396.84,6396.84,6396.84,6396.84,200],["2023-02-10",5925.5,5925.5,5858.16,5858.16,700],["2023-02-13",5858.16,5858.16,5858.16,5858.16,0],["2023-02-14",6531.51,6531.51,6531.51,6531.51,100],["2023-02-15",5858.16,5858.16,5858.16,5858.16,300],["2023-02-16",5858.16,5858.16,5858.16,5858.16,400],["2023-02-17",5858.16,5858.16,5858.16,5858.16,100],["2023-02-20",6060.17,6060.17,6060.17,6060.17,200],["2023-02-21",6060.17,6060.17,6060.17,6060.17,0],["2023-02-22",6060.17,6060.17,6060.17,6060.17,0],["2023-02-23",6531.51,6531.51,6531.51,6531.51,100],["2023-02-24",6531.51,6531.51,6531.51,6531.51,0],["2023-02-27",7002.86,7002.86,7002.86,7002.86,100],["2023-02-28",7002.86,7002.86,7002.86,7002.86,0],["2023-03-01",7002.86,7002.86,7002.86,7002.86,0],["2023-03-02",7002.86,7002.86,7002.86,7002.86,0],["2023-03-03",7002.86,7002.86,7002.86,7002.86,0],["2023-03-06",7002.86,7002.86,7002.86,7002.86,0],["2023-03-07",7002.86,7002.86,7002.86,7002.86,0],["2023-03-08",7002.86,7002.86,7002.86,7002.86,0],["2023-03-09",7002.86,7002.86,7002.86,7002.86,0],["2023-03-10",5992.83,5992.83,5992.83,5992.83,100],["2023-03-13",6464.18,6464.18,6464.18,6464.18,100],["2023-03-14",6464.18,6464.18,6464.18,6464.18,100],["2023-03-15",6329.51,6329.51,6329.51,6329.51,1400],["2023-03-16",5588.82,5588.82,5588.82,5588.82,100],["2023-03-17",5588.82,5588.82,5588.82,5588.82,0],["2023-03-20",5588.82,5588.82,5588.82,5588.82,0],["2023-03-21",6396.84,6396.84,6396.84,6396.84,200],["2023-03-22",6396.84,6396.84,6396.84,6396.84,0],["2023-03-23",7070.2,7070.2,7070.2,7070.2,1000],["2023-03-24",6060.17,6060.17,6060.17,6060.17,100],["2023-03-27",6060.17,6060.17,6060.17,6060.17,0],["2023-03-28",6060.17,6060.17,6060.17,6060.17,0],["2023-03-29",5454.15,5454.15,5386.82,5454.15,1000],["2023-03-30",5454.15,5454.15,5454.15,5454.15,0],["2023-03-31",5588.82,5588.82,5588.82,5588.82,500],["2023-04-03",5588.82,5588.82,5588.82,5588.82,0],["2023-04-04",5588.82,5588.82,5588.82,5588.82,0],["2023-04-05",6060.17,6060.17,6060.17,6060.17,100],["2023-04-06",6060.17,6060.17,6060.17,6060.17,200],["2023-04-07",6060.17,6060.17,6060.17,6060.17,0],["2023-04-10",6329.51,6329.51,6329.51,6329.51,300],["2023-04-11",6396.84,6396.84,6396.84,6396.84,5000],["2023-04-12",6396.84,6396.84,6396.84,6396.84,0],["2023-04-13",6396.84,6396.84,6396.84,6396.84,0],["2023-04-14",5656.16,5656.16,5656.16,5656.16,100],["2023-04-17",5656.16,5656.16,5656.16,5656.16,0],["2023-04-18",5656.16,5656.16,5656.16,5656.16,0],["2023-04-19",5656.16,5656.16,5656.16,5656.16,0],["2023-04-20",5656.16,5656.16,5656.16,5656.16,0],["2023-04-21",5656.16,5656.16,5656.16,5656.16,0],["2023-04-24",5656.16,5656.16,5656.16,5656.16,200],["2023-04-25",5656.16,5656.16,5656.16,5656.16,0],["2023-04-26",5656.16,5656.16,5656.16,5656.16,0],["2023-04-27",5184.81,5184.81,5184.81,5184.81,100],["2023-04-28",5925.5,5925.5,5925.5,5925.5,1100],["2023-05-04",5925.5,5925.5,5925.5,5925.5,0],["2023-05-05",5925.5,5925.5,5925.5,5925.5,0],["2023-05-08",5656.16,5656.16,5656.16,5656.16,500],["2023-05-09",5656.16,5656.16,5656.16,5656.16,0],["2023-05-10",5656.16,5656.16,5656.16,5656.16,0],["2023-05-11",5656.16,5656.16,5656.16,5656.16,200],["2023-05-12",5723.49,5723.49,5723.49,5723.49,4600],["2023-05-15",5588.82,5723.49,5588.82,5723.49,1100],["2023-05-16",5723.49,5723.49,5723.49,5723.49,5100],["2023-05-17",5723.49,5723.49,5723.49,5723.49,0],["2023-05-18",5723.49,5723.49,5723.49,5723.49,0],["2023-05-19",5925.5,5925.5,5925.5,5925.5,500],["2023-05-22",6329.51,6329.51,6329.51,6329.51,100],["2023-05-23",5992.83,5992.83,5723.49,5723.49,1200],["2023-05-24",5790.83,5790.83,5790.83,5790.83,0],["2023-05-25",5790.83,5790.83,5723.49,5723.49,1400],["2023-05-26",5723.49,5723.49,5723.49,5723.49,0],["2023-05-29",5723.49,5723.49,5723.49,5723.49,0],["2023-05-30",5656.16,5723.49,5656.16,5723.49,5000],["2023-05-31",5656.16,5656.16,5656.16,5656.16,3100],["2023-06-01",5656.16,5656.16,5656.16,5656.16,700],["2023-06-02",5521.49,5656.16,5521.49,5656.16,500],["2023-06-05",5723.49,5723.49,5723.49,5723.49,300],["2023-06-06",5723.49,5723.49,5723.49,5723.49,1700],["2023-06-07",5588.82,5656.16,5588.82,5656.16,2000],["2023-06-08",5521.49,5656.16,5521.49,5656.16,1300],["2023-06-09",5723.49,5723.49,5723.49,5723.49,2300],["2023-06-12",5723.49,5723.49,5723.49,5723.49,0],["2023-06-13",5723.49,5723.49,5723.49,5723.49,2000],["2023-06-14",5588.82,5723.49,5588.82,5723.49,1200],["2023-06-15",6464.18,6464.18,6329.51,6329.51,4800],["2023-06-16",5723.49,5790.83,5656.16,5790.83,5900],["2023-06-19",6194.84,6531.51,6060.17,6531.51,17800],["2023-06-20",6194.84,6194.84,6194.84,6194.84,2500],["2023-06-21",6935.52,7070.2,6396.84,7070.2,15300],["2023-06-22",7070.2,7070.2,7070.2,7070.2,1300],["2023-06-23",7070.2,7070.2,7070.2,7070.2,400],["2023-06-26",6194.84,6733.52,6194.84,6666.18,1800],["2023-06-27",7339.54,7339.54,6733.52,6733.52,200],["2023-06-28",6800.85,7743.55,6800.85,7743.55,600],["2023-06-29",7002.86,7070.2,7002.86,7070.2,300],["2023-06-30",7272.2,7272.2,7272.2,7272.2,100],["2023-07-03",7406.87,7406.87,7406.87,7406.87,200],["2023-07-04",7406.87,7406.87,7406.87,7406.87,8500],["2023-07-05",7406.87,7406.87,7406.87,7406.87,0],["2023-07-06",7406.87,7406.87,7406.87,7406.87,0],["2023-07-07",7406.87,7406.87,7406.87,7406.87,0],["2023-07-10",7406.87,7608.88,7406.87,7406.87,17900],["2023-07-11",7608.88,8416.9,7608.88,8416.9,5000],["2023-07-12",9090.25,9090.25,9090.25,9090.25,1000],["2023-07-13",9090.25,10302.28,9090.25,10302.28,10100],["2023-07-14",10100.28,10504.29,9426.93,9426.93,1800],["2023-07-17",10773.63,10840.97,10234.95,10706.3,1674700],["2023-07-18",10706.3,10840.97,10504.29,10504.29,1883400],["2023-07-19",10504.29,10504.29,10504.29,10504.29,900],["2023-07-20",11244.98,11244.98,10908.3,10908.3,3300],["2023-07-21",10975.64,10975.64,10706.3,10773.63,23000],["2023-07-24",10908.3,10908.3,10908.3,10908.3,7000],["2023-07-25",10773.63,10773.63,9426.93,9426.93,6400],["2023-07-26",10706.3,10706.3,10706.3,10706.3,0],["2023-07-27",10706.3,10706.3,10706.3,10706.3,0],["2023-07-28",9426.93,9426.93,9426.93,9426.93,500],["2023-07-31",9224.92,9224.92,9090.25,9157.59,1900],["2023-08-01",7878.22,8080.22,7878.22,7945.55,1600],["2023-08-02",8080.22,8080.22,8080.22,8080.22,1500],["2023-08-03",8080.22,8080.22,8080.22,8080.22,100],["2023-08-04",7743.55,7743.55,7743.55,7743.55,100],["2023-08-07",7743.55,7743.55,6868.19,6935.52,21000],["2023-08-08",6935.52,6935.52,6935.52,6935.52,100],["2023-08-09",6935.52,6935.52,6935.52,6935.52,1700],["2023-08-10",6060.17,6800.85,6060.17,6733.52,1900],["2023-08-11",6733.52,6733.52,6733.52,6733.52,300],["2023-08-14",6733.52,6733.52,6733.52,6733.52,0],["2023-08-15",6800.85,6800.85,6800.85,6800.85,300],["2023-08-16",6194.84,6194.84,6194.84,6194.84,100],["2023-08-17",6194.84,6935.52,6194.84,6935.52,900],["2023-08-18",6262.17,6262.17,6262.17,6262.17,0],["2023-08-21",6262.17,6262.17,6262.17,6262.17,0],["2023-08-22",6733.52,6733.52,6733.52,6733.52,5000],["2023-08-23",6262.17,6733.52,6262.17,6733.52,1200],["2023-08-24",6329.51,6329.51,6329.51,6329.51,0],["2023-08-25",6733.52,6733.52,6531.51,6531.51,600],["2023-08-28",6733.52,6733.52,6733.52,6733.52,100],["2023-08-29",6733.52,6733.52,6733.52,6733.52,0],["2023-08-30",6733.52,6733.52,6733.52,6733.52,8000],["2023-08-31",6733.52,6733.52,6733.52,6733.52,9900],["2023-09-05",6733.52,6733.52,6733.52,6733.52,0],["2023-09-06",6733.52,6733.52,6733.52,6733.52,0],["2023-09-07",6598.85,6598.85,6598.85,6598.85,200],["2023-09-08",6598.85,6598.85,6598.85,6598.85,600],["2023-09-11",6598.85,6598.85,6598.85,6598.85,0],["2023-09-12",6598.85,6598.85,6598.85,6598.85,200],["2023-09-13",6598.85,6598.85,6598.85,6598.85,1100],["2023-09-14",6598.85,6598.85,6598.85,6598.85,100],["2023-09-15",6598.85,6598.85,6598.85,6598.85,400],["2023-09-18",6396.84,6396.84,6262.17,6262.17,1500],["2023-09-19",6329.51,6329.51,6329.51,6329.51,0],["2023-09-20",6329.51,6329.51,6329.51,6329.51,700],["2023-09-21",6329.51,6329.51,6329.51,6329.51,400],["2023-09-22",7002.86,7002.86,7002.86,7002.86,100],["2023-09-25",7002.86,7002.86,6733.52,6733.52,300],["2023-09-26",6935.52,6935.52,6935.52,6935.52,0],["2023-09-27",6935.52,6935.52,6935.52,6935.52,0],["2023-09-28",6935.52,6935.52,6935.52,6935.52,0],["2023-09-29",6666.18,6666.18,6666.18,6666.18,100],["2023-10-02",6666.18,6666.18,6666.18,6666.18,0],["2023-10-03",6464.18,6464.18,6464.18,6464.18,100],["2023-10-04",6464.18,6464.18,6464.18,6464.18,0],["2023-10-05",6598.85,6598.85,6598.85,6598.85,200],["2023-10-06",6598.85,6598.85,6598.85,6598.85,0],["2023-10-09",6598.85,6598.85,6598.85,6598.85,0],["2023-10-10",6396.84,6396.84,6396.84,6396.84,100],["2023-10-11",6329.51,6329.51,6329.51,6329.51,900],["2023-10-12",6329.51,6329.51,6329.51,6329.51,0],["2023-10-13",6329.51,6329.51,6329.51,6329.51,0],["2023-10-16",6329.51,6329.51,6329.51,6329.51,0],["2023-10-17",6329.51,6329.51,6329.51,6329.51,0],["2023-10-18",6329.51,6329.51,6329.51,6329.51,0],["2023-10-19",6329.51,6329.51,6329.51,6329.51,0],["2023-10-20",6329.51,6329.51,6329.51,6329.51,0],["2023-10-23",6329.51,6329.51,6329.51,6329.51,1000],["2023-10-24",6329.51,6329.51,6329.51,6329.51,400],["2023-10-25",6329.51,6329.51,6329.51,6329.51,0],["2023-10-26",6396.84,6396.84,6396.84,6396.84,200],["2023-10-27",6396.84,6396.84,6396.84,6396.84,0],["2023-10-30",6396.84,6396.84,6396.84,6396.84,0],["2023-10-31",6127.5,6127.5,6127.5,6127.5,100],["2023-11-01",6127.5,6127.5,6127.5,6127.5,0],["2023-11-02",6127.5,6127.5,6127.5,6127.5,0],["2023-11-03",6127.5,6127.5,6127.5,6127.5,0],["2023-11-06",6127.5,6127.5,6127.5,6127.5,0],["2023-11-07",6127.5,6127.5,6127.5,6127.5,0],["2023-11-08",6127.5,6127.5,6127.5,6127.5,0],["2023-11-09",6127.5,6127.5,6127.5,6127.5,100],["2023-11-10",6127.5,6127.5,6127.5,6127.5,0],["2023-11-13",6127.5,6127.5,6127.5,6127.5,200],["2023-11-14",6194.84,6194.84,6194.84,6194.84,100],["2023-11-15",6194.84,6194.84,6194.84,6194.84,0],["2023-11-16",6194.84,6194.84,6194.84,6194.84,0],["2023-11-17",6194.84,6194.84,6194.84,6194.84,100],["2023-11-20",6194.84,6194.84,6194.84,6194.84,0],["2023-11-21",6194.84,6194.84,6194.84,6194.84,0],["2023-11-22",5723.49,6194.84,5386.82,6194.84,1400],["2023-11-23",6396.84,6396.84,6060.17,6060.17,400],["2023-11-24",6262.17,6262.17,6262.17,6262.17,0],["2023-11-27",6060.17,6060.17,6060.17,6060.17,100],["2023-11-28",6329.51,6329.51,6329.51,6329.51,100],["2023-11-29",6329.51,6329.51,6329.51,6329.51,0],["2023-11-30",6329.51,6329.51,6329.51,6329.51,0],["2023-12-01",6127.5,6127.5,6127.5,6127.5,100],["2023-12-04",6127.5,6127.5,6127.5,6127.5,300],["2023-12-05",6127.5,6194.84,6127.5,6194.84,800],["2023-12-06",6060.17,6060.17,5925.5,5925.5,3200],["2023-12-07",5992.83,5992.83,5992.83,5992.83,0],["2023-12-08",5992.83,5992.83,5992.83,5992.83,0],["2023-12-11",5992.83,5992.83,5992.83,5992.83,0],["2023-12-12",5992.83,5992.83,5992.83,5992.83,200],["2023-12-13",5386.82,5723.49,5386.82,5588.82,6600],["2023-12-14",5588.82,5588.82,5588.82,5588.82,0],["2023-12-15",5588.82,5588.82,5588.82,5588.82,0],["2023-12-18",6262.17,6262.17,6262.17,6262.17,100],["2023-12-19",6262.17,6262.17,6262.17,6262.17,0],["2023-12-20",6262.17,6262.17,6262.17,6262.17,0],["2023-12-21",5521.49,5858.16,5521.49,5858.16,300],["2023-12-22",6329.51,6329.51,6329.51,6329.51,100],["2023-12-25",5386.82,6329.51,5386.82,6329.51,400],["2023-12-26",6262.17,6262.17,4982.8,5050.14,2600],["2023-12-27",5588.82,5588.82,5588.82,5588.82,2300],["2023-12-28",5521.49,5656.16,5521.49,5656.16,5800],["2023-12-29",5588.82,5588.82,5588.82,5588.82,0],["2024-01-02",5117.47,5117.47,5117.47,5117.47,100],["2024-01-03",5252.15,5252.15,5252.15,5252.15,1500],["2024-01-04",5319.48,5319.48,5319.48,5319.48,100],["2024-01-05",5454.15,5454.15,5454.15,5454.15,2100],["2024-01-08",5656.16,5656.16,5656.16,5656.16,700],["2024-01-09",5723.49,5723.49,5723.49,5723.49,800],["2024-01-10",5723.49,5723.49,5723.49,5723.49,0],["2024-01-11",5723.49,5723.49,5723.49,5723.49,100],["2024-01-12",5723.49,5723.49,5723.49,5723.49,0],["2024-01-15",5723.49,5723.49,5723.49,5723.49,0],["2024-01-16",5588.82,5588.82,5588.82,5588.82,1200],["2024-01-17",5588.82,5588.82,5588.82,5588.82,900],["2024-01-18",5184.81,5386.82,5184.81,5386.82,400],["2024-01-19",5454.15,5454.15,5454.15,5454.15,200],["2024-01-22",5454.15,5454.15,5454.15,5454.15,0],["2024-01-23",5454.15,5454.15,5454.15,5454.15,0],["2024-01-24",5386.82,5454.15,4646.13,5454.15,5300],["2024-01-25",5454.15,5454.15,5454.15,5454.15,500],["2024-01-26",5386.82,5521.49,5386.82,5386.82,3800],["2024-01-29",5319.48,5319.48,5319.48,5319.48,100],["2024-01-30",5386.82,5386.82,5386.82,5386.82,100],["2024-01-31",5386.82,5386.82,5386.82,5386.82,3000],["2024-02-01",5386.82,5386.82,5386.82,5386.82,0],["2024-02-02",5386.82,5386.82,5386.82,5386.82,0],["2024-02-05",5723.49,6060.17,5386.82,6060.17,400],["2024-02-06",5790.83,5790.83,5790.83,5790.83,0],["2024-02-07",5319.48,5319.48,5319.48,5319.48,100],["2024-02-15",5319.48,6060.17,5319.48,6060.17,200],["2024-02-16",5790.83,6194.84,5790.83,6194.84,200],["2024-02-19",6868.19,6868.19,6800.85,6800.85,2300],["2024-02-20",6800.85,7406.87,6060.17,7204.87,11900],["2024-02-21",7676.21,7676.21,7070.2,7272.2,900],["2024-02-22",7676.21,7676.21,7406.87,7406.87,1500],["2024-02-23",7406.87,7406.87,7406.87,7406.87,0],["2024-02-26",7406.87,7406.87,7406.87,7406.87,0],["2024-02-27",7406.87,7406.87,7406.87,7406.87,0],["2024-02-28",7406.87,7406.87,7406.87,7406.87,0],["2024-02-29",7406.87,7406.87,7406.87,7406.87,0],["2024-03-01",7406.87,7406.87,7406.87,7406.87,0],["2024-03-04",6329.51,7070.2,6329.51,6329.51,9500],["2024-03-05",6329.51,6329.51,5454.15,5790.83,1800],["2024-03-06",6329.51,6329.51,6329.51,6329.51,100],["2024-03-07",6329.51,6329.51,6262.17,6262.17,900],["2024-03-08",6194.84,6194.84,6194.84,6194.84,200],["2024-03-11",6194.84,6194.84,6194.84,6194.84,100],["2024-03-12",6060.17,6868.19,6060.17,6733.52,500],["2024-03-13",6733.52,6733.52,6733.52,6733.52,200],["2024-03-14",5790.83,6531.51,5790.83,6531.51,200],["2024-03-15",6598.85,6666.18,5386.82,5386.82,11800],["2024-03-18",5454.15,5454.15,5050.14,5117.47,3300],["2024-03-19",5252.15,5252.15,5252.15,5252.15,2400],["2024-03-20",5790.83,5790.83,5790.83,5790.83,100],["2024-03-21",5723.49,5790.83,5386.82,5790.83,3700],["2024-03-22",5588.82,5656.16,5521.49,5656.16,1400],["2024-03-25",5588.82,5588.82,5588.82,5588.82,100],["2024-03-26",5588.82,5588.82,5386.82,5386.82,600],["2024-03-27",5521.49,5521.49,5386.82,5386.82,300],["2024-03-28",5386.82,5386.82,5386.82,5386.82,4500],["2024-03-29",5790.83,5790.83,5386.82,5656.16,1200],["2024-04-01",5723.49,5723.49,5588.82,5588.82,1900],["2024-04-02",5656.16,5723.49,5656.16,5723.49,700],["2024-04-03",5723.49,5723.49,5656.16,5656.16,600],["2024-04-04",5252.15,5252.15,5252.15,5252.15,100],["2024-04-05",5319.48,5319.48,5319.48,5319.48,100],["2024-04-08",5319.48,5386.82,5319.48,5386.82,1500],["2024-04-09",5723.49,5723.49,5588.82,5588.82,400],["2024-04-10",5656.16,5656.16,5656.16,5656.16,1000],["2024-04-11",5656.16,5656.16,5656.16,5656.16,100],["2024-04-12",5656.16,5656.16,5656.16,5656.16,0],["2024-04-15",5656.16,5656.16,5521.49,5521.49,300],["2024-04-16",5252.15,5252.15,5252.15,5252.15,600],["2024-04-17",5252.15,5386.82,5252.15,5319.48,1400],["2024-04-19",5319.48,5319.48,5319.48,5319.48,100],["2024-04-22",5319.48,5319.48,5319.48,5319.48,0],["2024-04-23",5252.15,5252.15,5252.15,5252.15,100],["2024-04-24",5252.15,5252.15,5252.15,5252.15,0],["2024-04-25",5656.16,5790.83,5656.16,5790.83,15100],["2024-04-26",5723.49,5723.49,5723.49,5723.49,0],["2024-05-02",5319.48,5319.48,5319.48,5319.48,200],["2024-05-03",5319.48,5319.48,5319.48,5319.48,0],["2024-05-06",5723.49,5723.49,5723.49,5723.49,3000],["2024-05-07",5723.49,5723.49,5723.49,5723.49,1300],["2024-05-08",5723.49,5723.49,5386.82,5386.82,1400],["2024-05-09",5723.49,5723.49,5723.49,5723.49,1000],["2024-05-10",5386.82,5386.82,5386.82,5386.82,700],["2024-05-13",5723.49,5723.49,5723.49,5723.49,100],["2024-05-14",5723.49,5723.49,5723.49,5723.49,100],["2024-05-15",5723.49,5723.49,5723.49,5723.49,0],["2024-05-16",5117.47,5117.47,5117.47,5117.47,100],["2024-05-17",5184.81,5723.49,5184.81,5184.81,1600],["2024-05-20",5454.15,5454.15,5454.15,5454.15,3200],["2024-05-21",5454.15,5454.15,5454.15,5454.15,0],["2024-05-22",5454.15,5454.15,5454.15,5454.15,0],["2024-05-23",5454.15,5454.15,5454.15,5454.15,100],["2024-05-24",5454.15,5454.15,5454.15,5454.15,0],["2024-05-27",5454.15,5454.15,5454.15,5454.15,100],["2024-05-28",5521.49,5521.49,5521.49,5521.49,800],["2024-05-29",5858.16,5925.5,5858.16,5925.5,1200],["2024-05-30",5925.5,5925.5,5925.5,5925.5,200],["2024-05-31",5723.49,5723.49,5723.49,5723.49,1700],["2024-06-03",5723.49,5723.49,5723.49,5723.49,0],["2024-06-04",5386.82,5386.82,5386.82,5386.82,2500],["2024-06-05",5386.82,5723.49,5386.82,5723.49,3200],["2024-06-06",5723.49,5723.49,5723.49,5723.49,100],["2024-06-07",5723.49,5992.83,5723.49,5992.83,5300],["2024-06-10",5992.83,5992.83,5723.49,5790.83,4400],["2024-06-11",5790.83,6464.18,5790.83,6464.18,300],["2024-06-12",6262.17,6262.17,6262.17,6262.17,0],["2024-06-13",6396.84,6396.84,6396.84,6396.84,200],["2024-06-14",6396.84,6598.85,6329.51,6598.85,7900],["2024-06-17",6531.51,6531.51,6531.51,6531.51,800],["2024-06-18",6531.51,6531.51,6531.51,6531.51,0],["2024-06-19",6531.51,6531.51,6531.51,6531.51,0],["2024-06-20",5656.16,5723.49,5656.16,5723.49,3700],["2024-06-21",5723.49,5723.49,5723.49,5723.49,300],["2024-06-24",6060.17,6396.84,6060.17,6396.84,6900],["2024-06-25",6329.51,6329.51,6329.51,6329.51,0],["2024-06-26",6329.51,6329.51,6329.51,6329.51,1100],["2024-06-27",6329.51,6329.51,6329.51,6329.51,0],["2024-06-28",6329.51,6329.51,6329.51,6329.51,0],["2024-07-01",6329.51,6329.51,6329.51,6329.51,0],["2024-07-02",6329.51,6329.51,6329.51,6329.51,0],["2024-07-03",6262.17,6329.51,5521.49,5521.49,1400],["2024-07-04",6127.5,6127.5,6127.5,6127.5,0],["2024-07-05",5252.15,6531.51,5252.15,6531.51,6000],["2024-07-08",5656.16,5656.16,5656.16,5656.16,0],["2024-07-09",6329.51,6329.51,6060.17,6060.17,200],["2024-07-10",5454.15,5521.49,5454.15,5521.49,2000],["2024-07-11",6194.84,6194.84,5723.49,5723.49,200],["2024-07-12",5454.15,5454.15,5386.82,5386.82,3700],["2024-07-15",5992.83,5992.83,5992.83,5992.83,100],["2024-07-16",6598.85,6598.85,5992.83,5992.83,300],["2024-07-17",5858.16,5858.16,5858.16,5858.16,2000],["2024-07-18",6598.85,6598.85,6598.85,6598.85,100],["2024-07-19",5656.16,5992.83,5656.16,5992.83,4500],["2024-07-22",5117.47,5117.47,5117.47,5117.47,100],["2024-07-23",5117.47,5117.47,5117.47,5117.47,0],["2024-07-24",5117.47,5117.47,5117.47,5117.47,0],["2024-07-25",5454.15,5454.15,5454.15,5454.15,500],["2024-07-26",5454.15,5454.15,5454.15,5454.15,0],["2024-07-29",5454.15,5454.15,5454.15,5454.15,0],["2024-07-30",5117.47,5117.47,5117.47,5117.47,100],["2024-07-31",5117.47,5117.47,5117.47,5117.47,0],["2024-08-01",5117.47,5117.47,5117.47,5117.47,0],["2024-08-02",5184.81,5184.81,5184.81,5184.81,800],["2024-08-05",5790.83,5790.83,5790.83,5790.83,100],["2024-08-06",5723.49,5723.49,5723.49,5723.49,100],["2024-08-07",6464.18,6464.18,6464.18,6464.18,100],["2024-08-08",5521.49,5521.49,5521.49,5521.49,900],["2024-08-09",5521.49,5521.49,5521.49,5521.49,0],["2024-08-12",5521.49,5521.49,5521.49,5521.49,0],["2024-08-13",5521.49,5521.49,5521.49,5521.49,0],["2024-08-14",5521.49,5992.83,5521.49,5992.83,200],["2024-08-15",5790.83,5790.83,5790.83,5790.83,0],["2024-08-16",5723.49,5790.83,5723.49,5790.83,900],["2024-08-19",5117.47,5117.47,5117.47,5117.47,100],["2024-08-20",5386.82,5386.82,5386.82,5386.82,400],["2024-08-21",5386.82,5386.82,5386.82,5386.82,0],["2024-08-22",5992.83,5992.83,5992.83,5992.83,100],["2024-08-23",5992.83,5992.83,5992.83,5992.83,0],["2024-08-26",5992.83,5992.83,5992.83,5992.83,0],["2024-08-27",5992.83,5992.83,5992.83,5992.83,0],["2024-08-28",5992.83,5992.83,5992.83,5992.83,0],["2024-08-29",5386.82,5454.15,5386.82,5454.15,900],["2024-08-30",5723.49,5723.49,5723.49,5723.49,2000],["2024-09-04",5319.48,5319.48,5319.48,5319.48,500],["2024-09-05",5319.48,5319.48,5319.48,5319.48,0],["2024-09-06",5319.48,5319.48,5319.48,5319.48,0],["2024-09-09",5319.48,5319.48,4713.46,4713.46,3000],["2024-09-10",5252.15,5252.15,5252.15,5252.15,0],["2024-09-11",5252.15,5252.15,5252.15,5252.15,0],["2024-09-12",5588.82,5588.82,5588.82,5588.82,100],["2024-09-13",5588.82,5588.82,5386.82,5386.82,19200],["2024-09-16",5656.16,6194.84,5656.16,6194.84,5000],["2024-09-17",6060.17,6060.17,6060.17,6060.17,100],["2024-09-18",6800.85,6800.85,6060.17,6060.17,600],["2024-09-19",5386.82,5386.82,5386.82,5386.82,100],["2024-09-20",5521.49,5521.49,5521.49,5521.49,900],["2024-09-23",5521.49,5521.49,5521.49,5521.49,0],["2024-09-24",5521.49,5521.49,5521.49,5521.49,0],["2024-09-25",5117.47,5117.47,5117.47,5117.47,100],["2024-09-26",5858.16,5858.16,5858.16,5858.16,200],["2024-09-27",6060.17,6598.85,5992.83,6598.85,7700],["2024-09-30",6598.85,6666.18,6396.84,6666.18,8500],["2024-10-01",6666.18,7070.2,6666.18,6800.85,6000],["2024-10-02",6800.85,7406.87,6733.52,7070.2,7900],["2024-10-03",7608.88,7945.55,7608.88,7945.55,13100],["2024-10-04",8484.23,9022.92,8484.23,9022.92,21200],["2024-10-07",10100.28,10369.62,10100.28,10369.62,33300],["2024-10-08",10773.63,11446.98,9494.26,10773.63,13900],["2024-10-09",11918.33,12120.33,10032.94,10032.94,17700],["2024-10-10",10100.28,10100.28,9561.6,9561.6,4100],["2024-10-11",9561.6,10100.28,8349.56,10032.94,7900],["2024-10-14",8618.9,8888.25,8618.9,8888.25,6900],["2024-10-15",9426.93,9763.6,9426.93,9763.6,5300],["2024-10-16",9763.6,10638.96,8416.9,9426.93,5700],["2024-10-17",9696.27,10100.28,8551.57,8551.57,9900],["2024-10-18",9426.93,9426.93,8753.58,9359.59,5000],["2024-10-21",9359.59,9763.6,8551.57,8753.58,6700],["2024-10-22",9426.93,9426.93,8484.23,8484.23,4400],["2024-10-23",9426.93,9426.93,7945.55,8080.22,14000],["2024-10-24",9090.25,9090.25,9090.25,9090.25,2000],["2024-10-25",9426.93,9426.93,8080.22,8080.22,2700],["2024-10-28",9426.93,9426.93,8484.23,8484.23,3600],["2024-10-29",9426.93,9426.93,8214.89,8214.89,4100],["2024-10-30",9426.93,9426.93,8282.23,8753.58,5300],["2024-10-31",9426.93,9426.93,8282.23,8282.23,1700],["2024-11-01",9426.93,9426.93,8349.56,8416.9,1400],["2024-11-04",9426.93,10436.96,9022.92,9022.92,2100],["2024-11-05",9022.92,10706.3,8753.58,8820.91,4000],["2024-11-06",10436.96,10436.96,8753.58,8753.58,3600],["2024-11-07",9426.93,9426.93,8349.56,8416.9,2300],["2024-11-08",9426.93,9426.93,8484.23,8686.24,3900],["2024-11-11",8147.56,8753.58,8080.22,8080.22,1500],["2024-11-12",8080.22,8080.22,7945.55,8080.22,1200],["2024-11-13",9090.25,9090.25,9090.25,9090.25,2000],["2024-11-14",8080.22,8753.58,8080.22,8080.22,2700],["2024-11-15",8753.58,8753.58,7676.21,7676.21,2300],["2024-11-18",8955.58,8955.58,7743.55,7743.55,3600],["2024-11-19",8753.58,9090.25,8080.22,8080.22,1400],["2024-11-20",9628.93,9628.93,8080.22,8080.22,4700],["2024-11-21",9426.93,9426.93,8416.9,8416.9,2600],["2024-11-22",9426.93,9426.93,8484.23,8484.23,2300],["2024-11-25",9426.93,9426.93,8753.58,8753.58,2600],["2024-11-26",9426.93,9426.93,8753.58,8753.58,2500],["2024-11-27",9426.93,9426.93,9426.93,9426.93,1500],["2024-11-28",9763.6,9763.6,8686.24,8686.24,3400],["2024-11-29",9763.6,9763.6,8686.24,8753.58,3000],["2024-12-02",9561.6,9561.6,8753.58,8753.58,1800],["2024-12-03",9628.93,9628.93,9628.93,9628.93,1000],["2024-12-04",9628.93,9628.93,8753.58,8753.58,2800],["2024-12-05",9090.25,9090.25,8753.58,8753.58,2000],["2024-12-06",9426.93,9426.93,8753.58,8753.58,1300],["2024-12-09",9628.93,9763.6,8753.58,8753.58,1300],["2024-12-10",9763.6,9763.6,9763.6,9763.6,800],["2024-12-11",9292.26,9292.26,9292.26,9292.26,800],["2024-12-12",9763.6,9763.6,8753.58,8753.58,2200],["2024-12-13",9763.6,9763.6,9763.6,9763.6,800],["2024-12-16",9763.6,9763.6,9157.59,9224.92,1000],["2024-12-17",9157.59,9292.26,8282.23,8282.23,1700],["2024-12-18",8551.57,8551.57,8551.57,8551.57,100],["2024-12-19",8551.57,8551.57,8551.57,8551.57,0],["2024-12-20",8551.57,8551.57,8551.57,8551.57,100],["2024-12-23",8551.57,8551.57,8551.57,8551.57,1000],["2024-12-24",8551.57,8551.57,8551.57,8551.57,1500],["2024-12-25",8551.57,8551.57,8551.57,8551.57,0],["2024-12-26",8551.57,8551.57,8551.57,8551.57,0],["2024-12-27",8551.57,8551.57,8551.57,8551.57,0],["2024-12-30",8551.57,8551.57,8551.57,8551.57,0],["2024-12-31",8551.57,9022.92,8551.57,9022.92,200],["2025-01-02",8820.91,8820.91,8820.91,8820.91,0],["2025-01-03",8753.58,8753.58,8753.58,8753.58,2200],["2025-01-06",9426.93,9426.93,9426.93,9426.93,100],["2025-01-07",9426.93,9426.93,9426.93,9426.93,0],["2025-01-08",8012.89,8753.58,8012.89,8753.58,1700],["2025-01-09",8753.58,8753.58,8618.9,8618.9,400],["2025-01-10",8686.24,8686.24,8686.24,8686.24,0],["2025-01-13",8080.22,8080.22,8080.22,8080.22,1800],["2025-01-14",8080.22,8080.22,8080.22,8080.22,2000],["2025-01-15",8686.24,8686.24,8686.24,8686.24,100],["2025-01-16",8686.24,8686.24,8686.24,8686.24,100],["2025-01-17",8618.9,8618.9,8080.22,8618.9,2100],["2025-01-20",8484.23,8484.23,8484.23,8484.23,200],["2025-01-21",8484.23,8484.23,8484.23,8484.23,0],["2025-01-22",8618.9,8618.9,8618.9,8618.9,900],["2025-01-23",8618.9,8753.58,8618.9,8753.58,600],["2025-01-24",8753.58,8753.58,8753.58,8753.58,300],["2025-02-03",8753.58,8753.58,8753.58,8753.58,900],["2025-02-04",8753.58,9090.25,8753.58,9090.25,500],["2025-02-05",8955.58,8955.58,8955.58,8955.58,0],["2025-02-06",9090.25,9224.92,9090.25,9090.25,3700],["2025-02-07",9224.92,9224.92,9090.25,9090.25,4500],["2025-02-10",9157.59,9157.59,9090.25,9157.59,14000],["2025-02-11",9157.59,9292.26,9157.59,9157.59,3700],["2025-02-12",9157.59,9965.61,8753.58,9224.92,3500],["2025-02-13",9157.59,9224.92,9090.25,9157.59,7100],["2025-02-14",9224.92,9224.92,9157.59,9157.59,4300],["2025-02-17",9224.92,9224.92,9157.59,9224.92,3300],["2025-02-18",9224.92,9224.92,9224.92,9224.92,0],["2025-02-19",9292.26,9494.26,9292.26,9494.26,1600],["2025-02-20",9494.26,10840.97,9426.93,10840.97,11900],["2025-02-21",10840.97,11581.65,10840.97,11514.32,8000],["2025-02-24",12928.36,13130.36,12793.69,12793.69,17200],["2025-02-25",13467.04,13467.04,11850.99,11985.66,1400],["2025-02-26",11716.32,13130.36,11716.32,13063.03,3200],["2025-02-27",12793.69,12793.69,11918.33,11918.33,1000],["2025-02-28",12322.34,12793.69,11581.65,11581.65,4200],["2025-03-03",12120.33,14140.39,12120.33,14140.39,6500],["2025-03-04",14140.39,14948.41,12457.01,14140.39,5100],["2025-03-05",14140.39,14140.39,12659.02,13467.04,1000],["2025-03-06",14813.74,14813.74,13130.36,14813.74,3200],["2025-03-07",14813.74,14813.74,11985.66,11985.66,10700],["2025-03-10",12120.33,12120.33,10302.28,10302.28,1954600],["2025-03-11",10436.96,10436.96,10302.28,10436.96,2300],["2025-03-12",11379.65,11379.65,10234.95,10234.95,3600],["2025-03-13",10167.61,10167.61,9965.61,9965.61,2300],["2025-03-14",10032.94,10032.94,9561.6,9561.6,1700],["2025-03-17",9561.6,10840.97,9561.6,10504.29,6900],["2025-03-18",10504.29,10638.96,10504.29,10504.29,900],["2025-03-19",10571.63,10706.3,10436.96,10638.96,6700],["2025-03-20",10638.96,10638.96,10638.96,10638.96,200],["2025-03-21",10638.96,10773.63,10638.96,10773.63,4200],["2025-03-24",10706.3,11379.65,10706.3,11110.31,500],["2025-03-25",10975.64,11379.65,10706.3,10773.63,4300],["2025-03-26",10840.97,11110.31,10840.97,11110.31,200],["2025-03-27",10975.64,10975.64,10975.64,10975.64,400],["2025-03-28",10908.3,10908.3,10638.96,10638.96,1400],["2025-03-31",10840.97,10840.97,10840.97,10840.97,0],["2025-04-01",10840.97,10975.64,10638.96,10638.96,1100],["2025-04-02",10638.96,10638.96,10638.96,10638.96,100],["2025-04-03",9494.26,9763.6,9090.25,9157.59,21700],["2025-04-04",9157.59,10369.62,9157.59,10369.62,2600],["2025-04-08",10369.62,10369.62,9763.6,10100.28,6200],["2025-04-09",10032.94,10234.95,9830.94,10167.61,5400],["2025-04-10",10369.62,10773.63,10369.62,10706.3,5700],["2025-04-11",10436.96,10436.96,9830.94,10100.28,400],["2025-04-14",9696.27,9830.94,9696.27,9830.94,500],["2025-04-15",9898.27,9898.27,9898.27,9898.27,700],["2025-04-16",9965.61,9965.61,9965.61,9965.61,500],["2025-04-17",9426.93,10436.96,9426.93,10436.96,300],["2025-04-18",10100.28,10369.62,9763.6,9898.27,2600],["2025-04-21",10100.28,10100.28,9898.27,9898.27,500],["2025-04-22",9763.6,9763.6,9696.27,9696.27,1100],["2025-04-23",9763.6,9763.6,9763.6,9763.6,0],["2025-04-24",10167.61,10167.61,9965.61,9965.61,4700],["2025-04-25",9965.61,10100.28,9830.94,9965.61,1500],["2025-04-28",9561.6,9628.93,9561.6,9628.93,800],["2025-04-29",9494.26,9494.26,9426.93,9426.93,6500],["2025-05-05",10032.94,10032.94,9763.6,9763.6,600],["2025-05-06",9965.61,9965.61,9426.93,9830.94,2000],["2025-05-07",9898.27,9898.27,9628.93,9696.27,1200],["2025-05-08",9965.61,9965.61,9763.6,9830.94,4400],["2025-05-09",9965.61,10302.28,9763.6,10234.95,8000],["2025-05-12",10032.94,10773.63,10032.94,10302.28,6300],["2025-05-13",10638.96,10773.63,10638.96,10638.96,2900],["2025-05-14",10638.96,10773.63,10638.96,10638.96,5100],["2025-05-15",10638.96,10773.63,10571.63,10773.63,1100],["2025-05-16",10773.63,11110.31,10773.63,11110.31,1100],["2025-05-19",11446.98,11783.66,11446.98,11783.66,8000],["2025-05-20",11850.99,11850.99,11850.99,11850.99,3800],["2025-05-21",11783.66,11783.66,11783.66,11783.66,100],["2025-05-22",10773.63,10773.63,10773.63,10773.63,100],["2025-05-23",10773.63,10773.63,10773.63,10773.63,0],["2025-05-26",10908.3,11985.66,10908.3,11985.66,1200],["2025-05-27",11783.66,11783.66,11783.66,11783.66,100],["2025-05-28",11783.66,11783.66,11783.66,11783.66,300],["2025-05-29",11446.98,11446.98,11446.98,11446.98,500],["2025-05-30",11446.98,11446.98,11446.98,11446.98,1600],["2025-06-02",11312.31,11312.31,11312.31,11312.31,100],["2025-06-03",11514.32,11716.32,11446.98,11716.32,6400],["2025-06-04",11581.65,11648.99,11446.98,11514.32,1300],["2025-06-05",11581.65,11918.33,11581.65,11918.33,4400],["2025-06-06",11918.33,11918.33,11581.65,11850.99,2500],["2025-06-09",11716.32,12120.33,11716.32,12120.33,7100],["2025-06-10",11985.66,12053.0,11783.66,12053.0,2700],["2025-06-11",12457.01,12793.69,12053.0,12793.69,2900],["2025-06-12",12389.68,12457.01,10571.63,12457.01,3800],["2025-06-13",12457.01,12793.69,12457.01,12793.69,12500],["2025-06-16",11514.32,12524.35,11514.32,12524.35,5200],["2025-06-17",12457.01,12457.01,12457.01,12457.01,500],["2025-06-18",11648.99,11648.99,11446.98,11446.98,500],["2025-06-19",11716.32,11716.32,11716.32,11716.32,100],["2025-06-20",10504.29,12793.69,10504.29,12793.69,217300],["2025-06-23",12793.69,13063.03,12053.0,12053.0,1200],["2025-06-24",12457.01,12457.01,12457.01,12457.01,1452800],["2025-06-25",12120.33,12389.68,12120.33,12389.68,7100],["2025-06-26",11918.33,11918.33,11850.99,11850.99,3500],["2025-06-27",11850.99,12120.33,11783.66,12120.33,8200],["2025-06-30",11985.66,12120.33,11514.32,11514.32,2900],["2025-07-01",11918.33,11918.33,11918.33,11918.33,0],["2025-07-02",11850.99,11850.99,11177.64,11446.98,2200],["2025-07-03",11312.31,11446.98,11312.31,11446.98,3000],["2025-07-04",11446.98,11446.98,11446.98,11446.98,300],["2025-07-07",11446.98,11446.98,11446.98,11446.98,300],["2025-07-08",11783.66,11783.66,11244.98,11446.98,15800],["2025-07-09",11446.98,11446.98,11446.98,11446.98,1100],["2025-07-10",11446.98,11446.98,11446.98,11446.98,0],["2025-07-11",11446.98,11446.98,11446.98,11446.98,3400],["2025-07-14",11446.98,11446.98,11446.98,11446.98,0],["2025-07-15",11783.66,11783.66,11783.66,11783.66,400],["2025-07-16",11716.32,11783.66,11716.32,11783.66,200],["2025-07-17",11783.66,11783.66,11783.66,11783.66,0],["2025-07-18",11783.66,11783.66,11446.98,11446.98,800],["2025-07-21",11783.66,11918.33,11783.66,11918.33,2100],["2025-07-22",11783.66,11783.66,11783.66,11783.66,200],["2025-07-23",11783.66,12120.33,11783.66,11850.99,5200],["2025-07-24",12053.0,12457.01,12053.0,12457.01,970600],["2025-07-25",12457.01,12457.01,12457.01,12457.01,100],["2025-07-28",12120.33,12120.33,12120.33,12120.33,800],["2025-07-29",12120.33,12120.33,12120.33,12120.33,100],["2025-07-30",12120.33,12120.33,12120.33,12120.33,300],["2025-07-31",11783.66,12120.33,11783.66,11985.66,1600],["2025-08-01",11985.66,11985.66,11985.66,11985.66,0],["2025-08-04",12120.33,12120.33,12120.33,12120.33,800],["2025-08-05",12120.33,12120.33,11581.65,11581.65,6600],["2025-08-06",11648.99,12120.33,11648.99,12120.33,1500],["2025-08-07",13130.36,13130.36,12726.35,12793.69,900],["2025-08-08",12928.36,12928.36,12928.36,12928.36,5400],["2025-08-11",12793.69,12793.69,12389.68,12389.68,3100],["2025-08-12",12389.68,13399.7,12389.68,13399.7,5000],["2025-08-13",12793.69,12793.69,12793.69,12793.69,0],["2025-08-14",12793.69,12793.69,12793.69,12793.69,0],["2025-08-15",12793.69,12793.69,12793.69,12793.69,1100],["2025-08-18",12793.69,12793.69,12793.69,12793.69,0],["2025-08-19",12793.69,12793.69,11514.32,12793.69,4500],["2025-08-20",12659.02,12659.02,12659.02,12659.02,0],["2025-08-21",12524.35,12793.69,12524.35,12793.69,2700],["2025-08-22",12659.02,12726.35,12659.02,12659.02,1900],["2025-08-25",12793.69,12793.69,12659.02,12659.02,2500],["2025-08-26",12726.35,12995.69,12726.35,12928.36,4800],["2025-08-27",12861.02,13130.36,12322.34,12726.35,3000],["2025-08-28",13399.7,13938.39,13063.03,13803.71,12400],["2025-08-29",14813.74,14813.74,13467.04,13736.38,1900],["2025-09-03",13736.38,15823.77,13736.38,15823.77,49000],["2025-09-04",15891.11,16093.11,15487.09,16025.78,39800],["2025-09-05",16303.28,18125.41,16303.28,18029.51,7900],["2025-09-08",16590.98,16686.89,16495.08,16495.08,5500],["2025-09-09",18988.52,18988.52,15344.26,16015.57,5100],["2025-09-10",15440.16,15440.16,14001.64,14385.25,11800],["2025-09-11",14001.64,14289.34,13426.23,13522.13,11100],["2025-09-12",13713.93,15727.87,13426.23,13426.23,11200],["2025-09-15",14385.25,14385.25,13713.93,14385.25,7700],["2025-09-16",12467.21,14289.34,12467.21,14193.44,6800],["2025-09-17",13809.84,13905.74,13522.13,13618.03,3700],["2025-09-18",13809.84,13809.84,13426.23,13809.84,1000],["2025-09-19",13426.23,14097.54,13426.23,13426.23,1200],["2025-09-22",13522.13,13522.13,13138.52,13234.43,7100],["2025-09-23",13234.43,13234.43,12850.82,13138.52,7500],["2025-09-24",13330.33,13905.74,13330.33,13809.84,400],["2025-09-25",14001.64,14001.64,13809.84,13809.84,400],["2025-09-26",13809.84,13809.84,13809.84,13809.84,200],["2025-09-29",13809.84,15727.87,13809.84,14385.25,1600],["2025-09-30",14385.25,14672.95,12946.72,13042.62,12000],["2025-10-01",14193.44,14193.44,13330.33,13809.84,500],["2025-10-02",13713.93,13713.93,13618.03,13618.03,1300],["2025-10-03",13618.03,13618.03,13426.23,13426.23,200],["2025-10-06",13713.93,13713.93,12850.82,13234.43,3100],["2025-10-07",13905.74,13905.74,13234.43,13809.84,5500],["2025-10-08",14864.75,14864.75,12850.82,13426.23,2000],["2025-10-09",14385.25,14385.25,13426.23,14097.54,958200],["2025-10-10",13713.93,13713.93,12754.92,12850.82,13300],["2025-10-13",12850.82,14289.34,12754.92,13330.33,4700],["2025-10-14",14001.64,14001.64,12946.72,13330.33,5400],["2025-10-15",13330.33,14289.34,13330.33,13905.74,11900],["2025-10-16",13905.74,14289.34,13809.84,14097.54,14800],["2025-10-17",12563.11,15152.46,12563.11,15056.56,2100],["2025-10-20",13713.93,13713.93,13713.93,13713.93,200],["2025-10-21",13713.93,13713.93,13713.93,13713.93,0],["2025-10-22",13330.33,13330.33,13330.33,13330.33,100],["2025-10-23",13330.33,13330.33,12563.11,12563.11,2000],["2025-10-24",12563.11,12659.02,12467.21,12563.11,1300],["2025-10-27",12563.11,12563.11,12563.11,12563.11,0],["2025-10-28",12467.21,12659.02,12275.41,12275.41,7100],["2025-10-29",12563.11,12659.02,12467.21,12467.21,2200],["2025-10-30",12659.02,12659.02,12659.02,12659.02,200],["2025-10-31",12850.82,12946.72,12563.11,12946.72,1400],["2025-11-03",12467.21,12850.82,12371.31,12850.82,1700],["2025-11-04",12946.72,13042.62,12946.72,13042.62,700],["2025-11-05",12467.21,13138.52,12467.21,13138.52,900],["2025-11-06",13042.62,13138.52,13042.62,13138.52,200],["2025-11-07",13138.52,13138.52,13138.52,13138.52,0],["2025-11-10",13138.52,13138.52,13138.52,13138.52,0],["2025-11-11",12563.11,12946.72,12563.11,12946.72,600],["2025-11-12",13042.62,13042.62,13042.62,13042.62,1300],["2025-11-13",12754.92,12754.92,12754.92,12754.92,100],["2025-11-14",12850.82,12850.82,12754.92,12754.92,200],["2025-11-17",12754.92,12850.82,12754.92,12850.82,600],["2025-11-18",12467.21,12850.82,12275.41,12275.41,1700],["2025-11-19",12467.21,12850.82,12467.21,12467.21,2100],["2025-11-20",12659.02,12659.02,12659.02,12659.02,100],["2025-11-21",12659.02,12659.02,12659.02,12659.02,0],["2025-11-24",12179.51,12275.41,12179.51,12179.51,2300],["2025-11-25",12467.21,12754.92,12467.21,12754.92,1700],["2025-11-26",12754.92,12754.92,12754.92,12754.92,100],["2025-11-27",12850.82,13905.74,12179.51,13234.43,1900],["2025-11-28",13618.03,13618.03,12563.11,12563.11,500],["2025-12-01",13522.13,13618.03,13138.52,13234.43,1400],["2025-12-02",12946.72,12946.72,12179.51,12179.51,8700],["2025-12-03",12371.31,13330.33,12179.51,12467.21,8100],["2025-12-04",12467.21,12467.21,11795.9,12275.41,12700],["2025-12-05",12083.61,12083.61,11508.2,11795.9,2600],["2025-12-08",11028.69,11891.8,10645.08,11795.9,23300],["2025-12-09",11412.3,11604.1,11412.3,11508.2,1200],["2025-12-10",11508.2,11508.2,11028.69,11316.39,15800],["2025-12-11",11316.39,11412.3,10549.18,11028.69,11000],["2025-12-12",10932.79,11124.59,10836.89,10836.89,10100],["2025-12-15",11124.59,11124.59,10932.79,11028.69,6000],["2025-12-16",10932.79,11700.0,10932.79,10932.79,1500],["2025-12-17",11508.2,11508.2,11220.49,11220.49,400],["2025-12-18",11412.3,11412.3,11412.3,11412.3,200],["2025-12-19",11316.39,11412.3,11316.39,11316.39,1100],["2025-12-22",11316.39,11795.9,10932.79,11508.2,8300],["2025-12-23",11987.7,11987.7,11508.2,11700.0,2900],["2025-12-24",11700.0,12371.31,11316.39,12371.31,6700],["2025-12-25",11987.7,12179.51,11316.39,11316.39,6000],["2025-12-26",11891.8,11891.8,11891.8,11891.8,500],["2025-12-29",12179.51,12179.51,12179.51,12179.51,100],["2025-12-30",11508.2,11508.2,11508.2,11508.2,1000],["2025-12-31",10549.18,12179.51,10549.18,12179.51,1800],["2026-01-05",11508.2,11891.8,11412.3,11891.8,3200],["2026-01-06",11987.7,11987.7,11987.7,11987.7,6400],["2026-01-07",11987.7,12179.51,11987.7,12179.51,5800],["2026-01-08",12179.51,12946.72,11987.7,12946.72,3500],["2026-01-09",12371.31,12371.31,11220.49,12371.31,7500],["2026-01-12",11987.7,11987.7,11891.8,11987.7,1500],["2026-01-13",11987.7,12179.51,11987.7,12179.51,2200],["2026-01-14",12371.31,12371.31,11987.7,12275.41,1500],["2026-01-15",12083.61,12179.51,12083.61,12179.51,700],["2026-01-16",11028.69,12275.41,11028.69,12275.41,700],["2026-01-19",12179.51,12179.51,11124.59,11795.9,7100],["2026-01-20",12275.41,12275.41,11508.2,12083.61,9700],["2026-01-21",12179.51,12179.51,11508.2,12083.61,700],["2026-01-22",11987.7,12179.51,11508.2,12083.61,11100],["2026-01-23",11604.1,11604.1,11508.2,11508.2,5700],["2026-01-26",11508.2,11987.7,11028.69,11987.7,1000],["2026-01-27",11316.39,11316.39,11028.69,11028.69,400],["2026-01-28",11220.49,11891.8,11220.49,11891.8,200],["2026-01-29",10836.89,11795.9,10836.89,11795.9,5300],["2026-01-30",12946.72,12946.72,11795.9,12083.61,2000],["2026-02-02",11987.7,12179.51,11508.2,12179.51,4300],["2026-02-03",11987.7,12754.92,11987.7,12754.92,8700],["2026-02-04",12563.11,12659.02,12563.11,12563.11,1400],["2026-02-05",12563.11,12563.11,11987.7,11987.7,2300],["2026-02-06",12083.61,12083.61,12083.61,12083.61,1400],["2026-02-09",12083.61,12083.61,12083.61,12083.61,0],["2026-02-10",13234.43,13234.43,12179.51,12275.41,1300],["2026-02-11",11987.7,11987.7,11987.7,11987.7,100],["2026-02-12",11604.1,11987.7,11604.1,11987.7,500],["2026-02-13",11508.2,11508.2,11508.2,11508.2,700],["2026-02-23",13138.52,13138.52,13138.52,13138.52,100],["2026-02-24",13138.52,13138.52,11891.8,11891.8,6300],["2026-02-25",11795.9,11795.9,11795.9,11795.9,3000],["2026-02-26",11795.9,11795.9,11795.9,11795.9,0],["2026-02-27",11795.9,11795.9,11795.9,11795.9,200],["2026-03-02",11795.9,11795.9,11795.9,11795.9,500],["2026-03-03",11795.9,11795.9,11508.2,11604.1,500],["2026-03-04",11412.3,11412.3,11028.69,11412.3,1800],["2026-03-05",11412.3,11412.3,11220.49,11220.49,1100],["2026-03-06",11508.2,11795.9,11508.2,11508.2,2900],["2026-03-09",11412.3,11412.3,11028.69,11028.69,900],["2026-03-10",11028.69,11028.69,10740.98,10836.89,4800],["2026-03-11",10932.79,10932.79,10932.79,10932.79,0],["2026-03-12",10932.79,10932.79,10932.79,10932.79,200],["2026-03-13",11028.69,11028.69,11028.69,11028.69,500],["2026-03-16",11028.69,11028.69,11028.69,11028.69,400],["2026-03-17",11508.2,11508.2,11412.3,11508.2,800],["2026-03-18",11508.2,11508.2,11508.2,11508.2,0],["2026-03-19",11508.2,11508.2,11508.2,11508.2,7600],["2026-03-20",11700.0,11700.0,11700.0,11700.0,500],["2026-03-23",10069.67,11891.8,10069.67,11891.8,700],["2026-03-24",11604.1,11604.1,11604.1,11604.1,0],["2026-03-25",11604.1,11604.1,11604.1,11604.1,0],["2026-03-26",11604.1,11604.1,11604.1,11604.1,400],["2026-03-27",11604.1,11604.1,11604.1,11604.1,0],["2026-03-30",12371.31,12371.31,12371.31,12371.31,100],["2026-03-31",12371.31,12371.31,12371.31,12371.31,0],["2026-04-01",11987.7,11987.7,11987.7,11987.7,1000],["2026-04-02",11891.8,11987.7,11891.8,11987.7,500],["2026-04-03",11987.7,11987.7,11987.7,11987.7,1000],["2026-04-06",11124.59,11987.7,11124.59,11987.7,1000],["2026-04-07",11508.2,11508.2,11508.2,11508.2,3500],["2026-04-08",11508.2,11508.2,11508.2,11508.2,300],["2026-04-09",11412.3,11412.3,11412.3,11412.3,900],["2026-04-10",12371.31,12371.31,12371.31,12371.31,100],["2026-04-13",11412.3,11795.9,11412.3,11795.9,200],["2026-04-14",11604.1,11604.1,11604.1,11604.1,100],["2026-04-15",11604.1,11604.1,11604.1,11604.1,0],["2026-04-16",11604.1,11604.1,11604.1,11604.1,0],["2026-04-17",11987.7,12083.61,11987.7,11987.7,400],["2026-04-20",11604.1,11604.1,11508.2,11508.2,1600],["2026-04-21",11604.1,11700.0,11604.1,11700.0,1500],["2026-04-22",11508.2,11987.7,11508.2,11987.7,600],["2026-04-23",11891.8,11891.8,11891.8,11891.8,0],["2026-04-24",11891.8,11891.8,11891.8,11891.8,0],["2026-04-28",11891.8,11891.8,11891.8,11891.8,0],["2026-04-29",11700.0,11700.0,11604.1,11604.1,1300],["2026-05-04",11604.1,11604.1,11604.1,11604.1,100],["2026-05-05",11604.1,11604.1,11412.3,11412.3,1600],["2026-05-06",11412.3,11412.3,11412.3,11412.3,2400],["2026-05-07",11412.3,11412.3,11412.3,11412.3,0],["2026-05-08",11412.3,11412.3,11412.3,11412.3,0],["2026-05-11",10645.08,10645.08,10549.18,10549.18,8700],["2026-05-12",10549.18,10549.18,10549.18,10549.18,2600],["2026-05-13",10549.18,10549.18,10549.18,10549.18,300],["2026-05-14",10549.18,10645.08,10549.18,10645.08,600],["2026-05-15",10549.18,10549.18,10549.18,10549.18,0],["2026-05-18",10549.18,10549.18,10549.18,10549.18,700],["2026-05-19",10549.18,10549.18,10549.18,10549.18,600],["2026-05-20",10549.18,10549.18,10549.18,10549.18,600],["2026-05-21",10549.18,10549.18,10549.18,10549.18,1100],["2026-05-22",10549.18,10549.18,10549.18,10549.18,100],["2026-05-25",10549.18,10549.18,10549.18,10549.18,0],["2026-05-26",10549.18,10549.18,10549.18,10549.18,100],["2026-05-27",11124.59,11124.59,11124.59,11124.59,200],["2026-05-28",10069.67,10069.67,10069.67,10069.67,100],["2026-05-29",10069.67,10069.67,9590.16,9590.16,500],["2026-06-01",10549.18,10549.18,10549.18,10549.18,400],["2026-06-02",10549.18,10549.18,10549.18,10549.18,900],["2026-06-03",10549.18,10549.18,10549.18,10549.18,0],["2026-06-04",10549.18,10549.18,10549.18,10549.18,0],["2026-06-05",10549.18,10549.18,10549.18,10549.18,0],["2026-06-08",9590.16,9686.07,9590.16,9590.16,1000],["2026-06-09",10069.67,10069.67,10069.67,10069.67,2000],["2026-06-10",9590.16,10069.67,9590.16,10069.67,2000],["2026-06-11",10549.18,11124.59,10549.18,11124.59,6700],["2026-06-12",12659.02,12659.02,11987.7,12659.02,17300],["2026-06-15",12946.72,14001.64,12659.02,13905.74,10000],["2026-06-16",13905.74,13905.74,13330.33,13426.23,7400],["2026-06-17",13330.33,14385.25,13330.33,14385.25,4000],["2026-06-18",13618.03,13618.03,13618.03,13618.03,700],["2026-06-19",13426.23,13426.23,13234.43,13234.43,1100],["2026-06-22",11412.3,11987.7,11412.3,11987.7,400],["2026-06-23",11891.8,11891.8,11891.8,11891.8,0],["2026-06-24",11508.2,11508.2,11508.2,11508.2,200],["2026-06-25",11508.2,11508.2,11508.2,11508.2,0],["2026-06-26",11508.2,11508.2,10836.89,10836.89,2600],["2026-06-29",11412.3,11412.3,11412.3,11412.3,0],["2026-06-30",11412.3,11412.3,11412.3,11412.3,100],["2026-07-01",12946.72,12946.72,12946.72,12946.72,200],["2026-07-02",13618.03,13618.03,13618.03,13618.03,100],["2026-07-03",13618.03,13618.03,13618.03,13618.03,0],["2026-07-06",13618.03,13618.03,13618.03,13618.03,0],["2026-07-07",12083.61,12083.61,11700.0,11700.0,400],["2026-07-08",11891.8,13138.52,11891.8,13138.52,7400],["2026-07-09",14864.75,14864.75,12467.21,12467.21,8500],["2026-07-10",12467.21,12467.21,12467.21,12467.21,1868200],["2026-07-13",11604.1,12563.11,11508.2,11604.1,2200],["2026-07-14",11700.0,11700.0,11700.0,11700.0,100],["2026-07-15",12900.0,13000.0,12000.0,12900.0,800],["2026-07-16",11000.0,11000.0,11000.0,11000.0,200],["2026-07-17",11100.0,11100.0,11100.0,11100.0,300],["2026-07-20",11200.0,11200.0,11000.0,11000.0,600],["2026-07-21",11500.0,11500.0,11500.0,11500.0,200],["2026-07-22",11500.0,12000.0,11500.0,11500.0,2400],["2026-07-23",11800.0,11800.0,11600.0,11600.0,1400],["2026-07-24",11700.0,12500.0,11500.0,12000.0,2200],["2026-07-27",11900.0,11900.0,11900.0,11900.0,400],["2026-07-28",12500.0,12500.0,12000.0,12000.0,8933158],["2026-07-29",12000.0,12000.0,11900.0,11900.0,2600],["2026-07-30",11500.0,11500.0,11500.0,11500.0,400],["2026-07-31",12500.0,12500.0,12500.0,12500.0,100],["2026-08-03",12500.0,12500.0,12000.0,12000.0,1400],["2026-08-04",12300.0,12500.0,12100.0,12500.0,3800],["2026-08-05",12100.0,13000.0,12100.0,13000.0,1500],["2026-08-06",12500.0,12500.0,12500.0,12500.0,0],["2026-08-07",12500.0,12500.0,12500.0,12500.0,2000],["2026-08-10",11500.0,12400.0,11000.0,12400.0,5200],["2026-08-11",12500.0,12500.0,12500.0,12500.0,500],["2026-08-12",12600.0,13000.0,12600.0,13000.0,1100],["2026-08-13",12900.0,13500.0,12800.0,13200.0,38200],["2026-08-14",13900.0,13900.0,13900.0,13900.0,100],["2026-08-17",13900.0,13900.0,13900.0,13900.0,0],["2026-08-18",12500.0,12500.0,12200.0,12200.0,8800],["2026-08-19",12300.0,12300.0,12300.0,12300.0,0],["2026-08-20",12300.0,12300.0,12300.0,12300.0,600],["2026-08-21",12500.0,12500.0,12500.0,12500.0,1500],["2026-08-24",12500.0,12800.0,12500.0,12800.0,1900],["2026-08-25",12800.0,12800.0,12800.0,12800.0,0],["2026-08-26",12800.0,12800.0,12800.0,12800.0,400],["2026-08-27",12500.0,12500.0,12500.0,12500.0,100],["2026-08-28",12500.0,12500.0,12300.0,12500.0,9500],["2026-09-03",13900.0,13900.0,13900.0,13900.0,200],["2026-09-04",13000.0,13000.0,12600.0,13000.0,900],["2026-09-07",12900.0,12900.0,12500.0,12500.0,5300],["2026-09-08",12600.0,12600.0,12500.0,12500.0,8000],["2026-09-09",12500.0,12500.0,12500.0,12500.0,10000],["2026-09-10",12600.0,12600.0,12500.0,12500.0,7000],["2026-09-11",12500.0,12900.0,12500.0,12600.0,8500],["2026-09-14",12500.0,12700.0,12500.0,12600.0,25400],["2026-09-15",12600.0,13000.0,12500.0,12600.0,35000],["2026-09-16",12800.0,12800.0,12700.0,12700.0,16400],["2026-09-17",12500.0,12700.0,12500.0,12700.0,17300],["2026-09-18",12500.0,13000.0,12500.0,13000.0,5200],["2026-09-21",12800.0,13500.0,12800.0,13500.0,14000],["2026-09-22",13800.0,14500.0,13500.0,14500.0,27900],["2026-09-23",15000.0,15000.0,14000.0,15000.0,6200],["2026-09-24",14800.0,16000.0,14800.0,16000.0,27500],["2026-09-25",15000.0,16000.0,15000.0,16000.0,26200],["2026-09-28",15000.0,15800.0,15000.0,15800.0,20500],["2026-09-29",15000.0,15800.0,15000.0,15800.0,13400],["2026-09-30",15000.0,15000.0,15000.0,15000.0,7900],["2026-10-01",14500.0,14500.0,13100.0,13100.0,11000],["2026-10-02",14100.0,15800.0,13400.0,15800.0,33300],["2026-10-05",14400.0,14400.0,14400.0,14400.0,0],["2026-10-06",15500.0,15500.0,15500.0,15500.0,100],["2026-10-07",15500.0,16700.0,15500.0,15900.0,15600],["2026-10-08",14300.0,18800.0,14300.0,18000.0,40300],["2026-10-09",18900.0,19500.0,16100.0,16100.0,512800],["2026-10-12",16000.0,16000.0,15500.0,15600.0,756300]]}