{"sym":"BRC","index":false,"bars":[["2011-12-13",3776.21,3776.21,3776.21,3776.21,2500],["2011-12-14",3587.4,3587.4,3587.4,3587.4,50],["2011-12-15",3430.06,3430.06,3430.06,3430.06,10],["2011-12-16",3272.71,3272.71,3272.71,3272.71,10],["2011-12-19",3241.25,3241.25,3115.37,3115.37,40],["2011-12-20",3115.37,3115.37,3115.37,3115.37,0],["2011-12-21",2989.5,2989.5,2989.5,2989.5,10],["2011-12-22",2863.62,2863.62,2863.62,2863.62,10],["2011-12-23",2737.75,2737.75,2737.75,2737.75,10],["2011-12-26",2611.88,2611.88,2611.88,2611.88,5000],["2011-12-27",2486.0,2486.0,2486.0,2486.0,5000],["2011-12-28",2391.6,2391.6,2391.6,2391.6,10],["2011-12-29",2297.19,2297.19,2297.19,2297.19,10],["2011-12-30",2202.79,2202.79,2202.79,2202.79,100],["2012-01-03",2108.38,2108.38,2108.38,2108.38,10],["2012-01-04",2013.98,2013.98,2013.98,2013.98,100],["2012-01-05",1919.57,1919.57,1919.57,1919.57,10],["2012-01-06",1825.17,1825.17,1825.17,1825.17,5700],["2012-01-09",1762.23,1888.1,1762.23,1793.7,69400],["2012-01-10",1730.76,1856.64,1730.76,1856.64,40160],["2012-01-11",1888.1,1888.1,1856.64,1888.1,37880],["2012-01-12",1982.51,1982.51,1888.1,1982.51,28100],["2012-01-13",2076.91,2076.91,2076.91,2076.91,6260],["2012-01-16",2171.32,2171.32,2171.32,2171.32,18020],["2012-01-17",2265.73,2265.73,2265.73,2265.73,28830],["2012-01-18",2360.13,2360.13,2360.13,2360.13,5800],["2012-01-19",2454.54,2454.54,2454.54,2454.54,10010],["2012-01-20",2548.94,2548.94,2548.94,2548.94,11200],["2012-01-30",2674.81,2674.81,2674.81,2674.81,880],["2012-01-31",2674.81,2800.69,2674.81,2800.69,11840],["2012-02-01",2926.56,2926.56,2926.56,2926.56,28910],["2012-02-02",2800.69,3020.97,2800.69,2989.5,18490],["2012-02-03",3052.44,3115.37,3052.44,3115.37,20500],["2012-02-06",3146.84,3146.84,2989.5,2989.5,11200],["2012-02-07",2989.5,2989.5,2895.09,2895.09,6000],["2012-02-08",2800.69,2832.16,2769.22,2769.22,27470],["2012-02-09",2643.35,2895.09,2643.35,2895.09,33190],["2012-02-10",3020.97,3020.97,2989.5,2989.5,14200],["2012-02-13",3083.9,3083.9,3020.97,3052.44,15920],["2012-02-14",3020.97,3115.37,3020.97,3115.37,19370],["2012-02-15",3115.37,3241.25,3115.37,3241.25,53990],["2012-02-16",3367.12,3367.12,3209.78,3335.65,180],["2012-02-17",3335.65,3430.06,3335.65,3430.06,50],["2012-02-20",3461.52,3461.52,3461.52,3461.52,1200],["2012-02-21",3398.59,3398.59,3304.18,3398.59,4430],["2012-02-22",3241.25,3367.12,3241.25,3241.25,5080],["2012-02-23",3083.9,3335.65,3083.9,3241.25,2730],["2012-02-24",3178.31,3241.25,3083.9,3083.9,31430],["2012-02-27",2989.5,3115.37,2958.03,3115.37,9570],["2012-02-28",2989.5,2989.5,2989.5,2989.5,1350],["2012-02-29",2989.5,2989.5,2863.62,2863.62,11020],["2012-03-01",2769.22,2926.56,2737.75,2926.56,24700],["2012-03-02",2832.16,2989.5,2832.16,2958.03,8770],["2012-03-05",3020.97,3083.9,3020.97,3083.9,30050],["2012-03-06",3209.78,3209.78,2958.03,2958.03,8220],["2012-03-07",2958.03,2989.5,2958.03,2958.03,17830],["2012-03-08",2989.5,2989.5,2832.16,2832.16,18040],["2012-03-09",2769.22,2863.62,2769.22,2863.62,2330],["2012-03-12",2958.03,2958.03,2737.75,2832.16,28160],["2012-03-13",2863.62,2895.09,2863.62,2895.09,300],["2012-03-14",2800.69,2895.09,2769.22,2769.22,16210],["2012-03-15",2674.81,2800.69,2643.35,2800.69,18610],["2012-03-16",2769.22,2769.22,2706.28,2706.28,19310],["2012-03-19",2769.22,2832.16,2706.28,2832.16,24500],["2012-03-20",2958.03,2958.03,2958.03,2958.03,12510],["2012-03-21",3083.9,3083.9,3083.9,3083.9,50],["2012-03-22",3209.78,3209.78,3209.78,3209.78,23420],["2012-03-23",3367.12,3367.12,3367.12,3367.12,61240],["2012-03-26",3524.46,3524.46,3367.12,3492.99,122980],["2012-03-27",3587.4,3587.4,3335.65,3335.65,61130],["2012-03-28",3178.31,3241.25,3178.31,3241.25,9370],["2012-03-29",3304.18,3335.65,3241.25,3335.65,28980],["2012-03-30",3241.25,3398.59,3209.78,3241.25,28090],["2012-04-03",3209.78,3335.65,3209.78,3335.65,58220],["2012-04-04",3335.65,3335.65,3272.71,3272.71,61280],["2012-04-05",3241.25,3430.06,3209.78,3430.06,77980],["2012-04-06",3492.99,3492.99,3367.12,3367.12,33520],["2012-04-09",3367.12,3430.06,3367.12,3430.06,22850],["2012-04-10",3461.52,3492.99,3398.59,3398.59,123620],["2012-04-11",3461.52,3461.52,3398.59,3430.06,22770],["2012-04-12",3461.52,3492.99,3335.65,3430.06,132860],["2012-04-13",3461.52,3461.52,3367.12,3430.06,68650],["2012-04-16",3461.52,3461.52,3367.12,3367.12,30990],["2012-04-17",3461.52,3524.46,3461.52,3524.46,364500],["2012-04-18",3650.34,3681.8,3650.34,3681.8,153600],["2012-04-19",3839.15,3839.15,3807.68,3839.15,121620],["2012-04-20",4027.96,4027.96,3870.61,4027.96,88840],["2012-04-23",3902.08,4090.89,3839.15,3839.15,135410],["2012-04-24",3839.15,3933.55,3681.8,3933.55,53950],["2012-04-25",4090.89,4122.36,3933.55,4122.36,102440],["2012-04-26",4279.7,4311.17,4185.3,4311.17,80090],["2012-04-27",4499.98,4499.98,4405.58,4499.98,84090],["2012-05-02",4720.26,4720.26,4405.58,4405.58,144070],["2012-05-03",4342.64,4625.86,4342.64,4594.39,174700],["2012-05-04",4783.2,4814.67,4688.79,4814.67,66520],["2012-05-07",5034.94,5034.94,5034.94,5034.94,19190],["2012-05-08",5286.69,5286.69,5255.22,5286.69,129280],["2012-05-09",5286.69,5538.44,5192.29,5538.44,271880],["2012-05-10",5790.19,5790.19,5286.69,5506.97,148140],["2012-05-11",5349.63,5601.38,5286.69,5349.63,49730],["2012-05-14",5444.03,5444.03,5097.88,5097.88,13250],["2012-05-15",4846.13,5097.88,4846.13,4846.13,69880],["2012-05-16",4625.86,4657.32,4625.86,4625.86,24310],["2012-05-17",4405.58,4531.45,4405.58,4405.58,54950],["2012-05-18",4185.3,4185.3,4185.3,4185.3,3070],["2012-05-21",3996.49,4374.11,3996.49,4374.11,82640],["2012-05-22",4562.92,4562.92,4248.23,4437.05,58400],["2012-05-23",4437.05,4437.05,4216.77,4216.77,35610],["2012-05-24",4059.42,4090.89,4027.96,4027.96,29780],["2012-05-25",4027.96,4216.77,4027.96,4216.77,33520],["2012-05-28",4374.11,4374.11,4153.83,4153.83,7910],["2012-05-29",4090.89,4216.77,3996.49,4185.3,8350],["2012-05-30",4279.7,4279.7,4059.42,4122.36,750],["2012-05-31",4090.89,4090.89,3933.55,3933.55,33210],["2012-06-01",3807.68,3965.02,3744.74,3744.74,44460],["2012-06-04",3618.87,3618.87,3587.4,3587.4,9960],["2012-06-05",3461.52,3744.74,3461.52,3744.74,15310],["2012-06-06",3776.21,3870.61,3744.74,3870.61,6470],["2012-06-07",3965.02,4059.42,3902.08,4059.42,49180],["2012-06-08",4216.77,4248.23,4027.96,4153.83,89350],["2012-06-11",4248.23,4279.7,4027.96,4248.23,29690],["2012-06-12",4248.23,4248.23,4059.42,4059.42,15780],["2012-06-13",3996.49,4090.89,3870.61,3870.61,22610],["2012-06-14",3870.61,4059.42,3744.74,3744.74,15330],["2012-06-15",3776.21,3902.08,3744.74,3902.08,28130],["2012-06-18",4090.89,4090.89,4090.89,4090.89,52520],["2012-06-19",4185.3,4185.3,3965.02,4090.89,28460],["2012-06-20",4122.36,4122.36,4090.89,4090.89,1050],["2012-06-21",3933.55,4153.83,3933.55,4027.96,6530],["2012-06-22",4027.96,4059.42,3870.61,4059.42,7290],["2012-06-25",4185.3,4185.3,3870.61,3870.61,4390],["2012-06-26",3681.8,3870.61,3681.8,3681.8,9350],["2012-06-27",3776.21,3776.21,3650.34,3681.8,10490],["2012-06-28",3555.93,3681.8,3524.46,3524.46,26890],["2012-06-29",3618.87,3618.87,3524.46,3524.46,6570],["2012-07-02",3555.93,3555.93,3367.12,3367.12,5810],["2012-07-03",3241.25,3241.25,3209.78,3209.78,4960],["2012-07-04",3083.9,3304.18,3083.9,3146.84,3500],["2012-07-05",3115.37,3304.18,3052.44,3304.18,2850],["2012-07-06",3461.52,3461.52,3304.18,3461.52,3230],["2012-07-09",3304.18,3304.18,3304.18,3304.18,7240],["2012-07-10",3461.52,3461.52,3461.52,3461.52,100],["2012-07-11",3335.65,3587.4,3335.65,3555.93,1440],["2012-07-12",3618.87,3618.87,3618.87,3618.87,6500],["2012-07-13",3618.87,3776.21,3618.87,3776.21,22270],["2012-07-16",3776.21,3776.21,3713.27,3776.21,4750],["2012-07-17",3744.74,3902.08,3744.74,3776.21,2710],["2012-07-18",3776.21,3776.21,3587.4,3744.74,6560],["2012-07-19",3713.27,3776.21,3587.4,3776.21,15680],["2012-07-20",3870.61,3870.61,3587.4,3587.4,37110],["2012-07-23",3524.46,3650.34,3461.52,3587.4,32480],["2012-07-24",3587.4,3587.4,3430.06,3555.93,5910],["2012-07-25",3461.52,3524.46,3430.06,3524.46,11800],["2012-07-26",3492.99,3524.46,3430.06,3430.06,24910],["2012-07-27",3555.93,3555.93,3430.06,3430.06,29520],["2012-07-30",3430.06,3524.46,3430.06,3524.46,12010],["2012-07-31",3461.52,3461.52,3398.59,3398.59,3500],["2012-08-01",3430.06,3430.06,3430.06,3430.06,6000],["2012-08-02",3304.18,3492.99,3304.18,3461.52,40],["2012-08-03",3430.06,3492.99,3430.06,3461.52,9690],["2012-08-06",3524.46,3587.4,3461.52,3587.4,10750],["2012-08-07",3524.46,3555.93,3524.46,3555.93,60],["2012-08-08",3461.52,3524.46,3461.52,3492.99,2500],["2012-08-09",3524.46,3524.46,3524.46,3524.46,10],["2012-08-10",3555.93,3555.93,3461.52,3461.52,1300],["2012-08-13",3430.06,3430.06,3335.65,3335.65,10840],["2012-08-14",3367.12,3492.99,3367.12,3492.99,28370],["2012-08-15",3650.34,3650.34,3618.87,3650.34,54930],["2012-08-16",3776.21,3807.68,3744.74,3807.68,70630],["2012-08-17",3996.49,3996.49,3933.55,3996.49,96500],["2012-08-20",4185.3,4185.3,4185.3,4185.3,56610],["2012-08-21",4374.11,4374.11,3996.49,3996.49,111470],["2012-08-22",3902.08,3965.02,3807.68,3807.68,90350],["2012-08-23",3807.68,3965.02,3618.87,3618.87,36510],["2012-08-24",3461.52,3776.21,3461.52,3776.21,112730],["2012-08-27",3933.55,3933.55,3618.87,3744.74,55150],["2012-08-28",3776.21,3902.08,3776.21,3902.08,68620],["2012-08-29",4059.42,4090.89,4059.42,4090.89,51030],["2012-08-30",4279.7,4279.7,4279.7,4279.7,66560],["2012-08-31",4405.58,4405.58,4153.83,4153.83,54360],["2012-09-04",4153.83,4279.7,3965.02,3965.02,40170],["2012-09-05",4090.89,4090.89,3776.21,3776.21,96490],["2012-09-06",3776.21,3965.02,3650.34,3870.61,52500],["2012-09-07",3870.61,3933.55,3776.21,3933.55,16320],["2012-09-10",3839.15,3839.15,3744.74,3744.74,31850],["2012-09-11",3587.4,3744.74,3587.4,3587.4,137370],["2012-09-12",3681.8,3681.8,3587.4,3587.4,15870],["2012-09-13",3587.4,3744.74,3587.4,3744.74,26140],["2012-09-14",3744.74,3839.15,3713.27,3807.68,32700],["2012-09-17",3807.68,3870.61,3618.87,3650.34,46980],["2012-09-18",3587.4,3744.74,3492.99,3492.99,51500],["2012-09-19",3367.12,3618.87,3367.12,3587.4,16690],["2012-09-20",3650.34,3650.34,3461.52,3461.52,4920],["2012-09-21",3524.46,3587.4,3524.46,3555.93,11840],["2012-09-24",3555.93,3618.87,3398.59,3492.99,11240],["2012-09-25",3398.59,3587.4,3398.59,3492.99,9500],["2012-09-26",3492.99,3555.93,3492.99,3524.46,6900],["2012-09-27",3555.93,3587.4,3398.59,3461.52,2330],["2012-09-28",3461.52,3555.93,3398.59,3555.93,13840],["2012-10-01",3524.46,3524.46,3398.59,3461.52,5830],["2012-10-02",3367.12,3461.52,3335.65,3335.65,11390],["2012-10-03",3461.52,3461.52,3304.18,3367.12,7760],["2012-10-04",3398.59,3398.59,3367.12,3367.12,1830],["2012-10-05",3461.52,3461.52,3367.12,3367.12,350],["2012-10-08",3524.46,3524.46,3524.46,3524.46,15970],["2012-10-09",3650.34,3681.8,3524.46,3681.8,75720],["2012-10-10",3650.34,3744.74,3587.4,3744.74,8790],["2012-10-11",3713.27,3776.21,3618.87,3650.34,20780],["2012-10-12",3587.4,3713.27,3492.99,3555.93,25630],["2012-10-15",3618.87,3618.87,3398.59,3398.59,13930],["2012-10-16",3398.59,3555.93,3398.59,3555.93,24680],["2012-10-17",3555.93,3555.93,3430.06,3461.52,23400],["2012-10-18",3367.12,3524.46,3367.12,3524.46,31320],["2012-10-19",3461.52,3461.52,3430.06,3430.06,8800],["2012-10-22",3430.06,3461.52,3335.65,3335.65,14950],["2012-10-23",3367.12,3430.06,3335.65,3430.06,14410],["2012-10-24",3461.52,3492.99,3430.06,3492.99,21230],["2012-10-25",3461.52,3492.99,3461.52,3461.52,13790],["2012-10-26",3461.52,3524.46,3461.52,3461.52,20050],["2012-10-29",3461.52,3524.46,3461.52,3524.46,11570],["2012-10-30",3461.52,3524.46,3461.52,3524.46,5930],["2012-10-31",3461.52,3461.52,3461.52,3461.52,29200],["2012-11-01",3461.52,3524.46,3461.52,3524.46,46540],["2012-11-02",3430.06,3461.52,3367.12,3461.52,58510],["2012-11-05",3304.18,3461.52,3304.18,3461.52,50],["2012-11-06",3461.52,3461.52,3461.52,3461.52,38000],["2012-11-07",3461.52,3524.46,3461.52,3524.46,5780],["2012-11-08",3461.52,3461.52,3461.52,3461.52,10000],["2012-11-09",3461.52,3461.52,3461.52,3461.52,11810],["2012-11-12",3492.99,3524.46,3492.99,3524.46,7310],["2012-11-13",3524.46,3524.46,3367.12,3524.46,4410],["2012-11-14",3524.46,3524.46,3461.52,3524.46,940],["2012-11-15",3587.4,3587.4,3555.93,3587.4,2510],["2012-11-16",3492.99,3492.99,3461.52,3461.52,18630],["2012-11-19",3461.52,3461.52,3461.52,3461.52,10000],["2012-11-20",3461.52,3492.99,3461.52,3492.99,500],["2012-11-21",3524.46,3524.46,3492.99,3492.99,970],["2012-11-22",3524.46,3524.46,3524.46,3524.46,10],["2012-11-23",3461.52,3461.52,3461.52,3461.52,13750],["2012-11-26",3461.52,3461.52,3461.52,3461.52,21810],["2012-11-27",3461.52,3461.52,3461.52,3461.52,890],["2012-11-28",3461.52,3524.46,3461.52,3524.46,14900],["2012-11-29",3524.46,3524.46,3492.99,3492.99,4210],["2012-11-30",3524.46,3524.46,3461.52,3524.46,2010],["2012-12-03",3461.52,3524.46,3461.52,3492.99,26450],["2012-12-04",3524.46,3555.93,3524.46,3555.93,5110],["2012-12-05",3587.4,3713.27,3587.4,3587.4,17020],["2012-12-06",3587.4,3587.4,3555.93,3555.93,140],["2012-12-07",3587.4,3587.4,3587.4,3587.4,10],["2012-12-10",3587.4,3618.87,3555.93,3618.87,8100],["2012-12-11",3650.34,3650.34,3587.4,3587.4,6500],["2012-12-12",3461.52,3618.87,3461.52,3524.46,8000],["2012-12-13",3492.99,3587.4,3492.99,3587.4,1010],["2012-12-14",3555.93,3587.4,3461.52,3461.52,8480],["2012-12-17",3461.52,3461.52,3461.52,3461.52,1000],["2012-12-18",3461.52,3461.52,3461.52,3461.52,11000],["2012-12-19",3524.46,3524.46,3461.52,3461.52,1650],["2012-12-20",3461.52,3461.52,3461.52,3461.52,12510],["2012-12-21",3555.93,3587.4,3461.52,3461.52,3610],["2012-12-24",3524.46,3524.46,3524.46,3524.46,10],["2012-12-25",3587.4,3587.4,3587.4,3587.4,20],["2012-12-26",3524.46,3524.46,3524.46,3524.46,10],["2012-12-27",3524.46,3555.93,3461.52,3461.52,4080],["2012-12-28",3461.52,3555.93,3461.52,3555.93,720],["2013-01-02",3398.59,3587.4,3398.59,3461.52,7500],["2013-01-03",3461.52,3492.99,3461.52,3492.99,3490],["2013-01-04",3398.59,3492.99,3367.12,3461.52,2140],["2013-01-07",3587.4,3618.87,3555.93,3618.87,23500],["2013-01-08",3618.87,3618.87,3461.52,3618.87,640],["2013-01-09",3587.4,3618.87,3492.99,3492.99,7280],["2013-01-10",3555.93,3650.34,3492.99,3650.34,25700],["2013-01-11",3807.68,3807.68,3650.34,3807.68,20300],["2013-01-14",3807.68,3807.68,3650.34,3650.34,6460],["2013-01-15",3713.27,3807.68,3650.34,3650.34,12730],["2013-01-16",3776.21,3807.68,3713.27,3744.74,25520],["2013-01-17",3807.68,3807.68,3681.8,3713.27,5010],["2013-01-18",3650.34,3807.68,3492.99,3618.87,4040],["2013-01-21",3713.27,3744.74,3713.27,3744.74,20],["2013-01-22",3650.34,3681.8,3555.93,3650.34,3220],["2013-01-23",3650.34,3650.34,3524.46,3524.46,6010],["2013-01-24",3461.52,3618.87,3461.52,3618.87,4250],["2013-01-25",3618.87,3618.87,3555.93,3587.4,7530],["2013-01-28",3618.87,3650.34,3524.46,3524.46,13730],["2013-01-29",3461.52,3555.93,3461.52,3492.99,1110],["2013-01-30",3713.27,3713.27,3650.34,3713.27,68200],["2013-01-31",3744.74,3744.74,3555.93,3555.93,10020],["2013-02-01",3618.87,3618.87,3587.4,3587.4,3900],["2013-02-04",3713.27,3713.27,3587.4,3587.4,27730],["2013-02-05",3587.4,3681.8,3587.4,3681.8,11940],["2013-02-06",3681.8,3713.27,3618.87,3681.8,5610],["2013-02-07",3618.87,3650.34,3618.87,3618.87,1730],["2013-02-08",3650.34,3650.34,3587.4,3650.34,11930],["2013-02-18",3650.34,3744.74,3650.34,3681.8,34850],["2013-02-19",3681.8,3713.27,3618.87,3618.87,14630],["2013-02-20",3587.4,3713.27,3587.4,3650.34,15010],["2013-02-21",3713.27,3807.68,3650.34,3650.34,39120],["2013-02-22",3681.8,3681.8,3461.52,3618.87,8380],["2013-02-25",3713.27,3713.27,3587.4,3681.8,4520],["2013-02-26",3555.93,3555.93,3461.52,3461.52,13230],["2013-02-27",3461.52,3618.87,3461.52,3618.87,1660],["2013-02-28",3618.87,3618.87,3461.52,3587.4,6060],["2013-03-01",3618.87,3618.87,3492.99,3555.93,4680],["2013-03-04",3555.93,3555.93,3461.52,3461.52,22420],["2013-03-05",3461.52,3524.46,3461.52,3492.99,3520],["2013-03-06",3524.46,3524.46,3524.46,3524.46,210],["2013-03-07",3555.93,3555.93,3461.52,3524.46,4500],["2013-03-08",3492.99,3492.99,3492.99,3492.99,750],["2013-03-11",3492.99,3524.46,3430.06,3492.99,13300],["2013-03-12",3524.46,3524.46,3430.06,3430.06,7160],["2013-03-13",3492.99,3524.46,3430.06,3524.46,6710],["2013-03-14",3492.99,3492.99,3492.99,3492.99,200],["2013-03-15",3430.06,3524.46,3430.06,3524.46,2920],["2013-03-18",3524.46,3524.46,3524.46,3524.46,2100],["2013-03-19",3492.99,3524.46,3398.59,3524.46,12890],["2013-03-20",3618.87,3618.87,3555.93,3618.87,4030],["2013-03-21",3430.06,3587.4,3430.06,3587.4,6580],["2013-03-22",3461.52,3524.46,3461.52,3524.46,6780],["2013-03-25",3461.52,3524.46,3304.18,3524.46,10130],["2013-03-26",3555.93,3587.4,3555.93,3555.93,1450],["2013-03-27",3524.46,3555.93,3524.46,3555.93,21080],["2013-03-28",3555.93,3555.93,3524.46,3555.93,10350],["2013-03-29",3461.52,3776.21,3461.52,3776.21,15630],["2013-04-01",3713.27,3807.68,3555.93,3776.21,8480],["2013-04-02",3618.87,3713.27,3618.87,3713.27,4100],["2013-04-03",3618.87,3681.8,3524.46,3524.46,15350],["2013-04-04",3524.46,3681.8,3524.46,3618.87,18120],["2013-04-05",3587.4,3681.8,3492.99,3650.34,10560],["2013-04-08",3681.8,3681.8,3587.4,3650.34,50],["2013-04-09",3650.34,3650.34,3461.52,3587.4,22400],["2013-04-10",3681.8,3681.8,3555.93,3618.87,3440],["2013-04-11",3713.27,3713.27,3587.4,3587.4,1510],["2013-04-12",3587.4,3587.4,3555.93,3555.93,5180],["2013-04-15",3524.46,3524.46,3398.59,3430.06,14160],["2013-04-16",3430.06,3524.46,3430.06,3524.46,19110],["2013-04-17",3524.46,3524.46,3461.52,3461.52,5030],["2013-04-18",3524.46,3524.46,3524.46,3524.46,60],["2013-04-22",3524.46,3524.46,3492.99,3524.46,1940],["2013-04-23",3555.93,3555.93,3461.52,3524.46,680],["2013-04-24",3587.4,3587.4,3461.52,3524.46,1080],["2013-04-25",3492.99,3524.46,3461.52,3524.46,8760],["2013-04-26",3524.46,3524.46,3524.46,3524.46,100],["2013-05-02",3492.99,3492.99,3461.52,3461.52,2590],["2013-05-03",3461.52,3461.52,3398.59,3461.52,3570],["2013-05-06",3430.06,3492.99,3430.06,3461.52,2740],["2013-05-07",3555.93,3555.93,3430.06,3524.46,5890],["2013-05-08",3524.46,3524.46,3398.59,3398.59,4640],["2013-05-09",3461.52,3524.46,3461.52,3524.46,600],["2013-05-10",3492.99,3618.87,3492.99,3618.87,890],["2013-05-13",3524.46,3524.46,3461.52,3461.52,3450],["2013-05-14",3461.52,3555.93,3461.52,3555.93,3440],["2013-05-15",3430.06,3524.46,3398.59,3524.46,3510],["2013-05-16",3461.52,3555.93,3461.52,3555.93,160],["2013-05-17",3461.52,3555.93,3398.59,3555.93,7760],["2013-05-20",3461.52,3555.93,3461.52,3555.93,3800],["2013-05-21",3555.93,3587.4,3492.99,3524.46,5940],["2013-05-22",3524.46,3524.46,3524.46,3524.46,6790],["2013-05-23",3524.46,3524.46,3524.46,3524.46,4690],["2013-05-24",3524.46,3587.4,3524.46,3587.4,1540],["2013-05-27",3650.34,3713.27,3618.87,3713.27,22890],["2013-05-28",3713.27,3744.74,3618.87,3713.27,25030],["2013-05-29",3744.74,3744.74,3555.93,3713.27,21590],["2013-05-30",3681.8,3681.8,3681.8,3681.8,510],["2013-05-31",3713.27,3744.74,3681.8,3713.27,10270],["2013-06-03",3650.34,3807.68,3618.87,3807.68,26570],["2013-06-04",3807.68,3807.68,3807.68,3807.68,740],["2013-06-05",3776.21,3776.21,3744.74,3744.74,40],["2013-06-06",3713.27,3713.27,3713.27,3713.27,1100],["2013-06-07",3713.27,3807.68,3618.87,3713.27,5200],["2013-06-10",3618.87,3776.21,3618.87,3776.21,310],["2013-06-11",3618.87,3839.15,3618.87,3744.74,17400],["2013-06-12",3776.21,3839.15,3776.21,3839.15,8200],["2013-06-13",3776.21,3807.68,3776.21,3776.21,940],["2013-06-14",3902.08,3902.08,3713.27,3870.61,5820],["2013-06-17",3776.21,3870.61,3618.87,3618.87,1810],["2013-06-18",3776.21,3776.21,3713.27,3713.27,230],["2013-06-19",3713.27,3713.27,3713.27,3713.27,5590],["2013-06-20",3850.8,3953.95,3782.04,3816.42,7390],["2013-06-21",3850.8,3850.8,3747.65,3816.42,6460],["2013-06-24",3644.51,3782.04,3644.51,3782.04,12790],["2013-06-25",3782.04,3782.04,3747.65,3747.65,10250],["2013-06-26",3575.74,3747.65,3541.36,3747.65,7690],["2013-06-27",3541.36,3747.65,3506.98,3747.65,1010],["2013-06-28",3747.65,3747.65,3747.65,3747.65,0],["2013-07-01",3713.27,3713.27,3541.36,3541.36,2100],["2013-07-02",3644.51,3713.27,3610.13,3610.13,50],["2013-07-03",3575.74,3575.74,3575.74,3575.74,2950],["2013-07-04",3575.74,3575.74,3575.74,3575.74,20],["2013-07-05",3610.13,3610.13,3610.13,3610.13,110],["2013-07-08",3610.13,3610.13,3610.13,3610.13,0],["2013-07-09",3610.13,3610.13,3610.13,3610.13,210],["2013-07-10",3575.74,3575.74,3472.6,3472.6,1520],["2013-07-11",3472.6,3472.6,3472.6,3472.6,0],["2013-07-12",3541.36,3610.13,3472.6,3610.13,1020],["2013-07-15",3610.13,3782.04,3610.13,3610.13,6850],["2013-07-16",3782.04,3850.8,3713.27,3816.42,17110],["2013-07-17",3782.04,3816.42,3782.04,3816.42,9620],["2013-07-18",3816.42,3850.8,3816.42,3850.8,3530],["2013-07-19",3782.04,3782.04,3782.04,3782.04,9210],["2013-07-22",3885.18,3953.95,3816.42,3919.56,12060],["2013-07-23",3885.18,3885.18,3885.18,3885.18,80],["2013-07-24",3644.51,3850.8,3644.51,3782.04,10250],["2013-07-25",3782.04,3850.8,3782.04,3782.04,17780],["2013-07-26",3782.04,3782.04,3782.04,3782.04,2000],["2013-07-29",3782.04,3782.04,3747.65,3747.65,10610],["2013-07-30",3747.65,3782.04,3747.65,3782.04,10010],["2013-07-31",3782.04,3782.04,3782.04,3782.04,10130],["2013-08-01",3782.04,3782.04,3782.04,3782.04,12720],["2013-08-02",3816.42,3816.42,3541.36,3610.13,2630],["2013-08-05",3782.04,3782.04,3575.74,3575.74,8460],["2013-08-06",3575.74,3575.74,3575.74,3575.74,0],["2013-08-07",3575.74,3713.27,3575.74,3713.27,30],["2013-08-08",3816.42,3816.42,3713.27,3713.27,810],["2013-08-09",3747.65,3747.65,3713.27,3713.27,340],["2013-08-12",3713.27,3713.27,3713.27,3713.27,960],["2013-08-13",3575.74,3782.04,3575.74,3782.04,12020],["2013-08-14",3782.04,3782.04,3782.04,3782.04,23230],["2013-08-15",3610.13,3610.13,3610.13,3610.13,250],["2013-08-16",3747.65,3816.42,3644.51,3782.04,26000],["2013-08-19",3816.42,3816.42,3782.04,3782.04,3330],["2013-08-20",3782.04,3782.04,3782.04,3782.04,0],["2013-08-21",3782.04,3782.04,3782.04,3782.04,2040],["2013-08-22",3782.04,3782.04,3782.04,3782.04,2930],["2013-08-23",3782.04,3782.04,3782.04,3782.04,15120],["2013-08-26",3885.18,3885.18,3782.04,3782.04,820],["2013-08-27",3782.04,3782.04,3678.89,3678.89,100],["2013-08-28",3678.89,3678.89,3678.89,3678.89,0],["2013-08-29",3782.04,3782.04,3782.04,3782.04,10000],["2013-08-30",3782.04,3782.04,3782.04,3782.04,0],["2013-09-03",3782.04,3782.04,3782.04,3782.04,0],["2013-09-04",3747.65,3782.04,3575.74,3575.74,7910],["2013-09-05",3747.65,3782.04,3747.65,3782.04,15640],["2013-09-06",3782.04,3782.04,3782.04,3782.04,0],["2013-09-09",3782.04,3782.04,3782.04,3782.04,10000],["2013-09-10",3575.74,3575.74,3575.74,3575.74,70],["2013-09-11",3644.51,3644.51,3644.51,3644.51,1130],["2013-09-12",3782.04,3782.04,3782.04,3782.04,2000],["2013-09-13",3782.04,3782.04,3782.04,3782.04,0],["2013-09-16",3782.04,3782.04,3782.04,3782.04,0],["2013-09-17",3782.04,3782.04,3541.36,3541.36,10010],["2013-09-18",3610.13,3644.51,3300.69,3300.69,4420],["2013-09-19",3506.98,3506.98,3506.98,3506.98,5000],["2013-09-20",3747.65,3747.65,3747.65,3747.65,2700],["2013-09-23",3747.65,3747.65,3610.13,3610.13,7610],["2013-09-24",3747.65,3747.65,3747.65,3747.65,300],["2013-09-25",3747.65,3747.65,3747.65,3747.65,0],["2013-09-26",3747.65,3747.65,3747.65,3747.65,10],["2013-09-27",3782.04,3782.04,3782.04,3782.04,5910],["2013-09-30",3782.04,3782.04,3782.04,3782.04,0],["2013-10-01",3782.04,3782.04,3782.04,3782.04,400],["2013-10-02",3782.04,3782.04,3713.27,3713.27,2280],["2013-10-03",3713.27,3713.27,3713.27,3713.27,1320],["2013-10-04",3678.89,3678.89,3678.89,3678.89,200],["2013-10-07",3678.89,3678.89,3678.89,3678.89,0],["2013-10-08",3885.18,3885.18,3885.18,3885.18,10],["2013-10-09",3885.18,3885.18,3885.18,3885.18,0],["2013-10-10",3885.18,3885.18,3885.18,3885.18,0],["2013-10-11",3885.18,3885.18,3885.18,3885.18,0],["2013-10-14",3850.8,3850.8,3850.8,3850.8,10],["2013-10-15",3782.04,3850.8,3782.04,3850.8,1160],["2013-10-16",3782.04,3782.04,3782.04,3782.04,2800],["2013-10-17",3575.74,3782.04,3575.74,3782.04,220],["2013-10-18",3782.04,3782.04,3747.65,3747.65,1570],["2013-10-21",3747.65,3782.04,3747.65,3782.04,5600],["2013-10-22",3850.8,3850.8,3850.8,3850.8,10],["2013-10-23",3713.27,3747.65,3713.27,3747.65,740],["2013-10-24",3747.65,3747.65,3747.65,3747.65,0],["2013-10-25",3747.65,3747.65,3747.65,3747.65,0],["2013-10-28",3713.27,3713.27,3713.27,3713.27,20],["2013-10-29",3713.27,3713.27,3713.27,3713.27,250],["2013-10-30",3472.6,3782.04,3472.6,3678.89,120],["2013-10-31",3782.04,3782.04,3782.04,3782.04,100],["2013-11-01",3610.13,3610.13,3610.13,3610.13,1000],["2013-11-04",3438.21,3713.27,3438.21,3713.27,700],["2013-11-05",3713.27,3713.27,3713.27,3713.27,250],["2013-11-06",3713.27,3713.27,3713.27,3713.27,0],["2013-11-07",3713.27,3713.27,3713.27,3713.27,10],["2013-11-08",3713.27,3713.27,3713.27,3713.27,0],["2013-11-11",3678.89,3678.89,3678.89,3678.89,1000],["2013-11-12",3506.98,3575.74,3506.98,3575.74,2210],["2013-11-13",3610.13,3678.89,3610.13,3678.89,180],["2013-11-14",3644.51,3678.89,3644.51,3678.89,820],["2013-11-15",3747.65,3747.65,3678.89,3713.27,280],["2013-11-18",3713.27,3713.27,3506.98,3506.98,1350],["2013-11-19",3713.27,3713.27,3610.13,3610.13,560],["2013-11-20",3713.27,3713.27,3713.27,3713.27,110],["2013-11-21",3747.65,3747.65,3747.65,3747.65,100],["2013-11-22",3644.51,3782.04,3644.51,3782.04,1910],["2013-11-25",3747.65,3747.65,3713.27,3713.27,490],["2013-11-26",3644.51,3644.51,3644.51,3644.51,250],["2013-11-27",3644.51,3747.65,3644.51,3747.65,210],["2013-11-28",3782.04,3782.04,3610.13,3713.27,570],["2013-11-29",3610.13,3747.65,3541.36,3747.65,5500],["2013-12-02",3747.65,3747.65,3747.65,3747.65,0],["2013-12-03",3782.04,3782.04,3782.04,3782.04,590],["2013-12-04",3782.04,3782.04,3713.27,3713.27,630],["2013-12-05",3782.04,3782.04,3782.04,3782.04,30],["2013-12-06",3782.04,3782.04,3644.51,3644.51,1110],["2013-12-09",3610.13,3610.13,3610.13,3610.13,2550],["2013-12-10",3747.65,3747.65,3610.13,3610.13,1030],["2013-12-11",3575.74,3575.74,3575.74,3575.74,1300],["2013-12-12",3541.36,3541.36,3541.36,3541.36,2130],["2013-12-13",3541.36,3541.36,3541.36,3541.36,580],["2013-12-16",3541.36,3541.36,3541.36,3541.36,0],["2013-12-17",3541.36,3541.36,3541.36,3541.36,0],["2013-12-18",3541.36,3747.65,3541.36,3747.65,660],["2013-12-19",3747.65,3747.65,3610.13,3610.13,3030],["2013-12-20",3575.74,3575.74,3575.74,3575.74,2000],["2013-12-23",3610.13,3610.13,3610.13,3610.13,1200],["2013-12-24",3610.13,3610.13,3610.13,3610.13,0],["2013-12-25",3610.13,3610.13,3610.13,3610.13,0],["2013-12-26",3610.13,3610.13,3610.13,3610.13,2140],["2013-12-27",3610.13,3610.13,3610.13,3610.13,90],["2013-12-30",3610.13,3610.13,3610.13,3610.13,910],["2013-12-31",3610.13,3610.13,3610.13,3610.13,0],["2014-01-02",3541.36,3610.13,3541.36,3610.13,1100],["2014-01-03",3610.13,3610.13,3610.13,3610.13,0],["2014-01-06",3575.74,3575.74,3575.74,3575.74,100],["2014-01-07",3644.51,3644.51,3644.51,3644.51,1000],["2014-01-08",3644.51,3644.51,3644.51,3644.51,0],["2014-01-09",3541.36,3541.36,3541.36,3541.36,1000],["2014-01-10",3506.98,3678.89,3506.98,3678.89,30],["2014-01-13",3678.89,3678.89,3678.89,3678.89,0],["2014-01-14",3678.89,3678.89,3678.89,3678.89,10],["2014-01-15",3678.89,3678.89,3610.13,3610.13,1050],["2014-01-16",3610.13,3644.51,3506.98,3506.98,270],["2014-01-17",3713.27,3713.27,3713.27,3713.27,10],["2014-01-20",3953.95,3953.95,3953.95,3953.95,10],["2014-01-21",3678.89,3678.89,3678.89,3678.89,200],["2014-01-22",3678.89,3678.89,3678.89,3678.89,0],["2014-01-23",3438.21,3438.21,3438.21,3438.21,1150],["2014-01-24",3678.89,3678.89,3678.89,3678.89,210],["2014-01-27",3782.04,3782.04,3782.04,3782.04,1010],["2014-02-06",3747.65,3747.65,3747.65,3747.65,420],["2014-02-07",3747.65,3747.65,3747.65,3747.65,500],["2014-02-10",3747.65,3747.65,3747.65,3747.65,0],["2014-02-11",3919.56,3919.56,3713.27,3713.27,1210],["2014-02-12",3506.98,3678.89,3506.98,3678.89,80],["2014-02-13",3678.89,3782.04,3610.13,3782.04,720],["2014-02-14",3610.13,3610.13,3575.74,3575.74,530],["2014-02-17",3782.04,3782.04,3644.51,3644.51,4910],["2014-02-18",3610.13,3747.65,3610.13,3644.51,1920],["2014-02-19",3713.27,3816.42,3644.51,3816.42,3340],["2014-02-20",3816.42,3850.8,3644.51,3782.04,12840],["2014-02-21",3610.13,3782.04,3610.13,3782.04,380],["2014-02-24",3782.04,3782.04,3782.04,3782.04,2000],["2014-02-25",3782.04,3782.04,3782.04,3782.04,3210],["2014-02-26",3541.36,3782.04,3541.36,3782.04,780],["2014-02-27",3782.04,3782.04,3782.04,3782.04,4000],["2014-02-28",3782.04,3782.04,3782.04,3782.04,300],["2014-03-03",4022.71,4022.71,4022.71,4022.71,65510],["2014-03-04",4022.71,4125.86,4022.71,4125.86,7390],["2014-03-05",4229.0,4229.0,3988.33,4125.86,1130],["2014-03-06",3850.8,3953.95,3850.8,3850.8,22450],["2014-03-07",3678.89,3953.95,3678.89,3850.8,5100],["2014-03-10",3953.95,3953.95,3850.8,3850.8,20560],["2014-03-11",3850.8,3850.8,3782.04,3850.8,3450],["2014-03-12",3850.8,3850.8,3747.65,3816.42,8330],["2014-03-13",3678.89,3816.42,3678.89,3713.27,2600],["2014-03-14",3713.27,3885.18,3713.27,3885.18,2780],["2014-03-17",4091.48,4091.48,3644.51,3644.51,5670],["2014-03-18",3782.04,3885.18,3678.89,3885.18,830],["2014-03-19",3919.56,3953.95,3919.56,3953.95,1290],["2014-03-20",3713.27,3953.95,3713.27,3816.42,3040],["2014-03-21",3850.8,3850.8,3850.8,3850.8,1550],["2014-03-24",3850.8,4091.48,3713.27,3953.95,9200],["2014-03-25",3988.33,4125.86,3885.18,3953.95,9360],["2014-03-26",3713.27,4091.48,3713.27,3782.04,6920],["2014-03-27",3953.95,3988.33,3782.04,3816.42,920],["2014-03-28",3988.33,3988.33,3988.33,3988.33,10],["2014-03-31",3850.8,4022.71,3850.8,3885.18,600],["2014-04-01",3953.95,3953.95,3816.42,3816.42,3680],["2014-04-02",3816.42,3988.33,3816.42,3988.33,110],["2014-04-03",3988.33,3988.33,3988.33,3988.33,0],["2014-04-04",3988.33,4022.71,3988.33,4022.71,11660],["2014-04-07",4160.24,4160.24,4160.24,4160.24,10],["2014-04-08",4160.24,4160.24,4160.24,4160.24,0],["2014-04-10",3919.56,4091.48,3919.56,4091.48,1860],["2014-04-11",3816.42,4057.09,3816.42,3850.8,50],["2014-04-14",3816.42,3988.33,3816.42,3988.33,20],["2014-04-15",3988.33,3988.33,3919.56,3919.56,3100],["2014-04-16",3816.42,3816.42,3747.65,3747.65,570],["2014-04-17",3816.42,3816.42,3678.89,3678.89,510],["2014-04-18",3850.8,3850.8,3506.98,3506.98,20],["2014-04-21",3300.69,3644.51,3266.3,3644.51,610],["2014-04-22",3850.8,3850.8,3850.8,3850.8,10],["2014-04-23",3610.13,3850.8,3610.13,3850.8,140],["2014-04-24",3782.04,3919.56,3782.04,3919.56,510],["2014-04-25",3919.56,3919.56,3919.56,3919.56,0],["2014-04-28",3919.56,3919.56,3919.56,3919.56,0],["2014-04-29",3678.89,3850.8,3678.89,3850.8,4030],["2014-05-05",3644.51,3678.89,3644.51,3644.51,2860],["2014-05-06",3403.83,3713.27,3403.83,3713.27,1050],["2014-05-07",3644.51,3747.65,3644.51,3747.65,100],["2014-05-08",3541.36,3541.36,3541.36,3541.36,1200],["2014-05-09",3747.65,3747.65,3747.65,3747.65,10],["2014-05-12",3782.04,3782.04,3782.04,3782.04,10],["2014-05-13",3541.36,3747.65,3541.36,3747.65,1010],["2014-05-14",3506.98,3747.65,3506.98,3747.65,80],["2014-05-15",3506.98,3747.65,3506.98,3713.27,2530],["2014-05-16",3713.27,3713.27,3713.27,3713.27,0],["2014-05-19",3782.04,3782.04,3782.04,3782.04,600],["2014-05-20",3541.36,3713.27,3541.36,3541.36,3920],["2014-05-21",3782.04,3782.04,3782.04,3782.04,10],["2014-05-22",3782.04,3924.75,3782.04,3924.75,410],["2014-05-23",3924.75,3924.75,3924.75,3924.75,0],["2014-05-26",3924.75,3924.75,3924.75,3924.75,0],["2014-05-27",3924.75,3924.75,3924.75,3924.75,0],["2014-05-28",3924.75,3924.75,3924.75,3924.75,20],["2014-05-29",3924.75,3924.75,3924.75,3924.75,0],["2014-05-30",3924.75,3924.75,3924.75,3924.75,0],["2014-06-02",3817.72,3817.72,3746.36,3746.36,320],["2014-06-03",3496.6,3746.36,3496.6,3746.36,450],["2014-06-04",3746.36,3746.36,3746.36,3746.36,100],["2014-06-05",3746.36,3746.36,3746.36,3746.36,100],["2014-06-06",3746.36,3746.36,3746.36,3746.36,0],["2014-06-09",3746.36,3746.36,3603.64,3603.64,7810],["2014-06-10",3603.64,3603.64,3603.64,3603.64,0],["2014-06-11",3389.56,3853.4,3389.56,3496.6,30],["2014-06-12",3710.68,3710.68,3710.68,3710.68,20],["2014-06-13",3567.96,3567.96,3567.96,3567.96,500],["2014-06-16",3496.6,3496.6,3496.6,3496.6,100],["2014-06-17",3710.68,3710.68,3710.68,3710.68,8120],["2014-06-18",3924.75,3924.75,3924.75,3924.75,10],["2014-06-19",3924.75,3924.75,3924.75,3924.75,0],["2014-06-20",3746.36,3924.75,3675.0,3924.75,810],["2014-06-23",3924.75,3924.75,3924.75,3924.75,0],["2014-06-24",3782.04,3782.04,3675.0,3746.36,3250],["2014-06-25",3746.36,3924.75,3603.64,3924.75,840],["2014-06-26",3675.0,3746.36,3675.0,3746.36,3100],["2014-06-27",3567.96,3817.72,3567.96,3817.72,70],["2014-06-30",3817.72,3817.72,3817.72,3817.72,0],["2014-07-01",3710.68,3710.68,3639.32,3639.32,50],["2014-07-02",3817.72,3817.72,3782.04,3782.04,20],["2014-07-03",3603.64,3782.04,3603.64,3782.04,140],["2014-07-04",3853.4,3853.4,3853.4,3853.4,310],["2014-07-07",3853.4,3853.4,3853.4,3853.4,20],["2014-07-08",3710.68,3710.68,3675.0,3710.68,4000],["2014-07-09",3675.0,3675.0,3675.0,3675.0,10],["2014-07-10",3675.0,3675.0,3675.0,3675.0,0],["2014-07-11",3675.0,3675.0,3675.0,3675.0,500],["2014-07-14",3746.36,3746.36,3746.36,3746.36,1210],["2014-07-15",3639.32,3710.68,3639.32,3710.68,7720],["2014-07-16",3639.32,3710.68,3639.32,3710.68,5200],["2014-07-17",3675.0,3675.0,3675.0,3675.0,490],["2014-07-18",3817.72,3817.72,3817.72,3817.72,10],["2014-07-21",3889.07,3889.07,3710.68,3710.68,640],["2014-07-22",3567.96,3675.0,3567.96,3675.0,20],["2014-07-23",3746.36,3746.36,3746.36,3746.36,10],["2014-07-24",3853.4,3853.4,3746.36,3746.36,110],["2014-07-25",3675.0,3853.4,3675.0,3853.4,370],["2014-07-28",3746.36,3746.36,3639.32,3639.32,1180],["2014-07-29",3639.32,3889.07,3639.32,3746.36,1020],["2014-07-30",3746.36,3746.36,3746.36,3746.36,0],["2014-07-31",3746.36,3746.36,3746.36,3746.36,0],["2014-08-01",3746.36,3746.36,3746.36,3746.36,0],["2014-08-04",3853.4,3853.4,3853.4,3853.4,740],["2014-08-05",3853.4,3853.4,3853.4,3853.4,0],["2014-08-06",3675.0,3675.0,3675.0,3675.0,50],["2014-08-07",3675.0,3675.0,3675.0,3675.0,0],["2014-08-08",3675.0,3675.0,3675.0,3675.0,0],["2014-08-11",3817.72,3817.72,3817.72,3817.72,10],["2014-08-12",3817.72,3817.72,3817.72,3817.72,0],["2014-08-13",3746.36,3746.36,3746.36,3746.36,100],["2014-08-14",3782.04,3782.04,3639.32,3639.32,2070],["2014-08-15",3746.36,3746.36,3746.36,3746.36,10],["2014-08-18",3603.64,3746.36,3603.64,3746.36,20],["2014-08-19",3532.28,3746.36,3532.28,3746.36,40],["2014-08-20",3746.36,3746.36,3746.36,3746.36,690],["2014-08-21",3746.36,3924.75,3567.96,3710.68,3280],["2014-08-22",3675.0,3746.36,3460.92,3710.68,107570],["2014-08-25",3710.68,3746.36,3675.0,3675.0,1430],["2014-08-26",3746.36,3746.36,3746.36,3746.36,100],["2014-08-27",3496.6,3567.96,3496.6,3532.28,22170],["2014-08-28",3532.28,3567.96,3532.28,3532.28,1590],["2014-08-29",3567.96,3710.68,3567.96,3567.96,4970],["2014-09-03",3567.96,3710.68,3532.28,3567.96,53810],["2014-09-04",3567.96,3567.96,3567.96,3567.96,21590],["2014-09-05",3567.96,3675.0,3532.28,3532.28,5630],["2014-09-08",3532.28,3603.64,3532.28,3567.96,1970],["2014-09-09",3567.96,3567.96,3496.6,3532.28,12760],["2014-09-10",3532.28,3567.96,3496.6,3567.96,10260],["2014-09-11",3496.6,3567.96,3496.6,3532.28,1230],["2014-09-12",3567.96,3639.32,3567.96,3639.32,1870],["2014-09-15",3639.32,3639.32,3532.28,3532.28,5070],["2014-09-16",3532.28,3532.28,3532.28,3532.28,1510],["2014-09-17",3532.28,3710.68,3532.28,3639.32,39260],["2014-09-18",3639.32,3675.0,3639.32,3675.0,8200],["2014-09-19",3603.64,3675.0,3603.64,3675.0,3340],["2014-09-22",3675.0,3675.0,3460.92,3460.92,5100],["2014-09-23",3567.96,3567.96,3532.28,3532.28,1020],["2014-09-24",3532.28,3567.96,3532.28,3567.96,1510],["2014-09-25",3532.28,3567.96,3532.28,3532.28,11030],["2014-09-26",3496.6,3532.28,3496.6,3532.28,4950],["2014-09-29",3532.28,3567.96,3532.28,3567.96,520],["2014-09-30",3675.0,3675.0,3567.96,3567.96,4020],["2014-10-01",3567.96,3603.64,3496.6,3496.6,7090],["2014-10-02",3603.64,3603.64,3532.28,3532.28,9970],["2014-10-03",3532.28,3567.96,3532.28,3532.28,11600],["2014-10-06",3532.28,3567.96,3532.28,3532.28,9650],["2014-10-07",3532.28,3567.96,3532.28,3567.96,8500],["2014-10-08",3567.96,3603.64,3567.96,3603.64,4900],["2014-10-09",3567.96,3567.96,3532.28,3532.28,21070],["2014-10-10",3567.96,3567.96,3532.28,3532.28,2200],["2014-10-13",3532.28,3603.64,3532.28,3532.28,6550],["2014-10-14",3603.64,3603.64,3532.28,3532.28,8680],["2014-10-15",3603.64,3639.32,3567.96,3567.96,4500],["2014-10-16",3532.28,3603.64,3496.6,3603.64,22190],["2014-10-17",3603.64,3603.64,3567.96,3567.96,1360],["2014-10-20",3603.64,3675.0,3603.64,3639.32,13190],["2014-10-21",3603.64,3603.64,3603.64,3603.64,200],["2014-10-22",3603.64,3603.64,3567.96,3567.96,2720],["2014-10-23",3425.24,3567.96,3425.24,3532.28,15480],["2014-10-24",3639.32,3639.32,3567.96,3567.96,20],["2014-10-27",3496.6,3496.6,3460.92,3460.92,3000],["2014-10-28",3460.92,3567.96,3460.92,3567.96,5210],["2014-10-29",3603.64,3603.64,3567.96,3603.64,340],["2014-10-30",3567.96,3603.64,3567.96,3567.96,340],["2014-10-31",3567.96,3603.64,3567.96,3603.64,1090],["2014-11-03",3675.0,3675.0,3460.92,3460.92,150],["2014-11-04",3567.96,3567.96,3496.6,3496.6,3370],["2014-11-05",3603.64,3603.64,3567.96,3567.96,1010],["2014-11-06",3532.28,3567.96,3532.28,3532.28,5890],["2014-11-07",3532.28,3567.96,3496.6,3496.6,4680],["2014-11-10",3603.64,3603.64,3532.28,3603.64,4020],["2014-11-11",3603.64,3603.64,3603.64,3603.64,920],["2014-11-12",3639.32,3639.32,3639.32,3639.32,20],["2014-11-13",3567.96,3639.32,3567.96,3603.64,3430],["2014-11-14",3567.96,3567.96,3567.96,3567.96,3310],["2014-11-17",3567.96,3567.96,3496.6,3496.6,4820],["2014-11-18",3496.6,3567.96,3496.6,3567.96,3010],["2014-11-19",3532.28,3532.28,3532.28,3532.28,10040],["2014-11-20",3532.28,3567.96,3532.28,3567.96,10],["2014-11-21",3532.28,3639.32,3532.28,3639.32,3860],["2014-11-24",3639.32,3746.36,3639.32,3639.32,30],["2014-11-25",3567.96,3567.96,3567.96,3567.96,500],["2014-11-26",3567.96,3567.96,3496.6,3567.96,8340],["2014-11-27",3532.28,3567.96,3532.28,3567.96,3550],["2014-11-28",3567.96,3567.96,3567.96,3567.96,6000],["2014-12-01",3567.96,3639.32,3567.96,3639.32,580],["2014-12-02",3496.6,3603.64,3496.6,3567.96,370],["2014-12-03",3567.96,3639.32,3567.96,3639.32,6850],["2014-12-04",3639.32,3675.0,3567.96,3675.0,1590],["2014-12-05",3567.96,3675.0,3567.96,3675.0,2520],["2014-12-08",3603.64,3710.68,3603.64,3639.32,3230],["2014-12-09",3603.64,3675.0,3532.28,3603.64,10680],["2014-12-10",3567.96,3567.96,3532.28,3567.96,1690],["2014-12-11",3567.96,3639.32,3567.96,3639.32,1430],["2014-12-12",3603.64,3675.0,3603.64,3675.0,1040],["2014-12-15",3603.64,3675.0,3603.64,3675.0,480],["2014-12-16",3603.64,3603.64,3496.6,3603.64,3090],["2014-12-17",3603.64,3675.0,3496.6,3496.6,7030],["2014-12-18",3567.96,3639.32,3567.96,3639.32,1990],["2014-12-19",3567.96,3639.32,3567.96,3639.32,40],["2014-12-22",3639.32,3639.32,3639.32,3639.32,0],["2014-12-23",3639.32,3639.32,3639.32,3639.32,0],["2014-12-24",3675.0,3675.0,3675.0,3675.0,70],["2014-12-25",3710.68,3710.68,3710.68,3710.68,10],["2014-12-26",3710.68,3710.68,3710.68,3710.68,0],["2014-12-29",3567.96,3567.96,3567.96,3567.96,110],["2014-12-30",3817.72,3817.72,3817.72,3817.72,10],["2014-12-31",3817.72,3817.72,3817.72,3817.72,0],["2015-01-05",3817.72,3817.72,3817.72,3817.72,0],["2015-01-06",3567.96,3746.36,3567.96,3639.32,4980],["2015-01-07",3746.36,3746.36,3746.36,3746.36,10],["2015-01-08",3746.36,3746.36,3746.36,3746.36,0],["2015-01-09",3603.64,3603.64,3603.64,3603.64,70],["2015-01-12",3603.64,3603.64,3389.56,3603.64,1210],["2015-01-13",3567.96,3567.96,3567.96,3567.96,600],["2015-01-14",3496.6,3567.96,3496.6,3567.96,760],["2015-01-15",3496.6,3567.96,3496.6,3567.96,1610],["2015-01-16",3532.28,3567.96,3532.28,3567.96,2580],["2015-01-19",3567.96,3567.96,3567.96,3567.96,0],["2015-01-20",3496.6,3532.28,3496.6,3496.6,1020],["2015-01-21",3532.28,3567.96,3460.92,3567.96,6020],["2015-01-22",3567.96,3567.96,3567.96,3567.96,1000],["2015-01-23",3567.96,3639.32,3567.96,3639.32,3010],["2015-01-26",3639.32,3639.32,3639.32,3639.32,0],["2015-01-27",3567.96,3567.96,3496.6,3567.96,3290],["2015-01-28",3603.64,3603.64,3603.64,3603.64,50],["2015-01-29",3496.6,3603.64,3496.6,3603.64,420],["2015-01-30",3567.96,3567.96,3567.96,3567.96,150],["2015-02-02",3318.2,3567.96,3318.2,3567.96,30],["2015-02-03",3532.28,3567.96,3532.28,3567.96,2010],["2015-02-04",3639.32,3639.32,3639.32,3639.32,3010],["2015-02-05",3389.56,3567.96,3389.56,3567.96,3810],["2015-02-06",3567.96,3567.96,3567.96,3567.96,0],["2015-02-09",3567.96,3567.96,3567.96,3567.96,10],["2015-02-10",3567.96,3567.96,3567.96,3567.96,0],["2015-02-11",3567.96,3567.96,3567.96,3567.96,10],["2015-02-12",3389.56,3389.56,3389.56,3389.56,10],["2015-02-13",3389.56,3567.96,3389.56,3567.96,1030],["2015-02-24",3567.96,3567.96,3567.96,3567.96,0],["2015-02-25",3460.92,3567.96,3460.92,3567.96,560],["2015-02-26",3460.92,3567.96,3460.92,3567.96,900],["2015-02-27",3567.96,3567.96,3567.96,3567.96,0],["2015-03-02",3532.28,3567.96,3496.6,3567.96,2010],["2015-03-03",3496.6,3567.96,3496.6,3567.96,250],["2015-03-04",3532.28,3567.96,3496.6,3567.96,360],["2015-03-05",3532.28,3567.96,3532.28,3567.96,9050],["2015-03-06",3639.32,3639.32,3639.32,3639.32,1680],["2015-03-09",3639.32,3639.32,3639.32,3639.32,0],["2015-03-10",3639.32,3639.32,3639.32,3639.32,20],["2015-03-11",3639.32,3639.32,3639.32,3639.32,0],["2015-03-12",3675.0,3675.0,3675.0,3675.0,30],["2015-03-13",3639.32,3639.32,3567.96,3567.96,1020],["2015-03-16",3567.96,3567.96,3567.96,3567.96,0],["2015-03-17",3567.96,3567.96,3567.96,3567.96,2000],["2015-03-18",3567.96,3567.96,3567.96,3567.96,10],["2015-03-19",3532.28,3567.96,3532.28,3532.28,70],["2015-03-20",3318.2,3567.96,3318.2,3567.96,20],["2015-03-23",3567.96,3567.96,3567.96,3567.96,10],["2015-03-24",3389.56,3567.96,3389.56,3567.96,5100],["2015-03-25",3567.96,3567.96,3567.96,3567.96,0],["2015-03-26",3389.56,3567.96,3389.56,3532.28,1010],["2015-03-27",3532.28,3532.28,3532.28,3532.28,0],["2015-03-30",3532.28,3532.28,3532.28,3532.28,0],["2015-03-31",3389.56,3532.28,3389.56,3532.28,20],["2015-04-01",3532.28,3532.28,3532.28,3532.28,0],["2015-04-02",3389.56,3532.28,3389.56,3532.28,2210],["2015-04-03",3532.28,3532.28,3532.28,3532.28,0],["2015-04-06",3389.56,3567.96,3389.56,3567.96,20],["2015-04-07",3532.28,3532.28,3532.28,3532.28,90],["2015-04-08",3389.56,3389.56,3389.56,3389.56,940],["2015-04-09",3532.28,3532.28,3532.28,3532.28,3430],["2015-04-10",3532.28,3532.28,3532.28,3532.28,10],["2015-04-13",3389.56,3389.56,3389.56,3389.56,2000],["2015-04-14",3532.28,3532.28,3532.28,3532.28,10],["2015-04-15",3532.28,3567.96,3460.92,3567.96,10930],["2015-04-16",3567.96,3603.64,3567.96,3567.96,11490],["2015-04-17",3603.64,3603.64,3603.64,3603.64,10],["2015-04-20",3567.96,3603.64,3567.96,3603.64,2190],["2015-04-21",3567.96,3603.64,3567.96,3567.96,22120],["2015-04-22",3567.96,3567.96,3567.96,3567.96,0],["2015-04-23",3567.96,3567.96,3567.96,3567.96,0],["2015-04-24",3567.96,3567.96,3567.96,3567.96,10],["2015-04-27",3567.96,3567.96,3567.96,3567.96,10],["2015-05-04",3567.96,3567.96,3389.56,3389.56,500],["2015-05-05",3532.28,3532.28,3389.56,3496.6,1720],["2015-05-06",3425.24,3496.6,3389.56,3496.6,2260],["2015-05-07",3460.92,3460.92,3460.92,3460.92,60],["2015-05-08",3318.2,3460.92,3282.52,3460.92,90],["2015-05-11",3460.92,3460.92,3460.92,3460.92,300],["2015-05-12",3460.92,3460.92,3460.92,3460.92,0],["2015-05-13",3353.88,3460.92,3353.88,3460.92,20],["2015-05-14",3460.92,3460.92,3460.92,3460.92,0],["2015-05-15",3460.92,3460.92,3460.92,3460.92,0],["2015-05-18",3460.92,3460.92,3460.92,3460.92,0],["2015-05-19",3460.92,3460.92,3460.92,3460.92,40],["2015-05-20",3460.92,3460.92,3460.92,3460.92,100],["2015-05-21",3460.92,3460.92,3460.92,3460.92,100],["2015-05-22",3460.92,3460.92,3460.92,3460.92,0],["2015-05-25",3460.92,3460.92,3460.92,3460.92,0],["2015-05-26",3460.92,3496.6,3460.92,3496.6,60],["2015-05-27",3496.6,3567.96,3496.6,3496.6,1010],["2015-05-28",3460.92,3496.6,3460.92,3496.6,650],["2015-05-29",3496.6,3532.28,3496.6,3532.28,150],["2015-06-01",3567.96,3567.96,3532.28,3532.28,12170],["2015-06-02",3496.6,3567.96,3496.6,3567.96,50],["2015-06-03",3532.28,3567.96,3532.28,3567.96,1010],["2015-06-04",3532.28,3532.28,3532.28,3532.28,3230],["2015-06-05",3675.0,3675.0,3532.28,3603.64,260],["2015-06-08",3565.3,3565.3,3565.3,3565.3,100],["2015-06-09",3680.31,3680.31,3565.3,3565.3,1300],["2015-06-10",3565.3,3565.3,3450.29,3450.29,410],["2015-06-11",3565.3,3565.3,3565.3,3565.3,20],["2015-06-12",3565.3,3565.3,3565.3,3565.3,600],["2015-06-15",3488.63,3565.3,3335.28,3450.29,1180],["2015-06-16",3526.97,3526.97,3526.97,3526.97,50],["2015-06-17",3526.97,3565.3,3488.63,3565.3,1790],["2015-06-18",3526.97,3526.97,3526.97,3526.97,200],["2015-06-19",3565.3,3565.3,3488.63,3526.97,1420],["2015-06-22",3526.97,3565.3,3526.97,3565.3,100],["2015-06-23",3565.3,3565.3,3565.3,3565.3,0],["2015-06-24",3565.3,3565.3,3565.3,3565.3,40],["2015-06-25",3565.3,3565.3,3565.3,3565.3,160],["2015-06-26",3565.3,3565.3,3565.3,3565.3,110],["2015-06-29",3565.3,3565.3,3565.3,3565.3,0],["2015-06-30",3565.3,3565.3,3565.3,3565.3,0],["2015-07-01",3450.29,3450.29,3450.29,3450.29,1050],["2015-07-02",3526.97,3526.97,3526.97,3526.97,10],["2015-07-03",3526.97,3526.97,3526.97,3526.97,0],["2015-07-06",3373.62,3565.3,3335.28,3335.28,7150],["2015-07-07",3335.28,3373.62,3296.95,3335.28,15290],["2015-07-08",3296.95,3373.62,3296.95,3335.28,490],["2015-07-09",3296.95,3488.63,3296.95,3488.63,3460],["2015-07-10",3296.95,3411.96,3296.95,3411.96,220],["2015-07-13",3373.62,3373.62,3373.62,3373.62,1400],["2015-07-14",3296.95,3335.28,3296.95,3296.95,2780],["2015-07-15",3335.28,3335.28,3296.95,3296.95,1220],["2015-07-16",3411.96,3411.96,3296.95,3296.95,4110],["2015-07-17",3296.95,3296.95,3296.95,3296.95,710],["2015-07-20",3373.62,3411.96,3296.95,3296.95,3780],["2015-07-21",3373.62,3373.62,3373.62,3373.62,10],["2015-07-22",3373.62,3411.96,3373.62,3411.96,1580],["2015-07-23",3411.96,3411.96,3411.96,3411.96,100],["2015-07-24",3411.96,3411.96,3411.96,3411.96,0],["2015-07-27",3373.62,3373.62,3335.28,3335.28,30],["2015-07-28",3526.97,3526.97,3296.95,3373.62,2030],["2015-07-29",3296.95,3373.62,3258.61,3296.95,2010],["2015-07-30",3450.29,3450.29,3450.29,3450.29,10],["2015-07-31",3258.61,3411.96,3258.61,3335.28,110],["2015-08-03",3296.95,3296.95,3296.95,3296.95,500],["2015-08-04",3296.95,3335.28,3296.95,3335.28,5710],["2015-08-05",3258.61,3296.95,3258.61,3296.95,210],["2015-08-06",3411.96,3411.96,3411.96,3411.96,10],["2015-08-07",3411.96,3411.96,3411.96,3411.96,20],["2015-08-10",3373.62,3373.62,3335.28,3373.62,5810],["2015-08-11",3335.28,3335.28,3335.28,3335.28,15000],["2015-08-12",3335.28,3335.28,3335.28,3335.28,0],["2015-08-13",3335.28,3335.28,3335.28,3335.28,0],["2015-08-14",3335.28,3335.28,3335.28,3335.28,0],["2015-08-17",3411.96,3411.96,3411.96,3411.96,10],["2015-08-18",3411.96,3411.96,3296.95,3411.96,8250],["2015-08-19",3335.28,3411.96,3335.28,3411.96,3290],["2015-08-20",3373.62,3450.29,3373.62,3450.29,1020],["2015-08-21",3296.95,3450.29,3296.95,3450.29,7000],["2015-08-24",3296.95,3450.29,3296.95,3411.96,2870],["2015-08-25",3450.29,3450.29,3450.29,3450.29,20],["2015-08-26",3450.29,3450.29,3450.29,3450.29,0],["2015-08-27",3450.29,3450.29,3450.29,3450.29,0],["2015-08-28",3373.62,3373.62,3373.62,3373.62,60],["2015-08-31",3373.62,3373.62,3373.62,3373.62,1000],["2015-09-01",3373.62,3411.96,3373.62,3373.62,7670],["2015-09-03",3373.62,3411.96,3373.62,3411.96,5070],["2015-09-04",3450.29,3450.29,3450.29,3450.29,1430],["2015-09-07",3450.29,3488.63,3450.29,3450.29,1050],["2015-09-08",3526.97,3565.3,3411.96,3450.29,40],["2015-09-09",3450.29,3488.63,3411.96,3488.63,3020],["2015-09-10",3488.63,3488.63,3488.63,3488.63,0],["2015-09-11",3488.63,3488.63,3488.63,3488.63,0],["2015-09-14",3488.63,3488.63,3488.63,3488.63,0],["2015-09-15",3488.63,3488.63,3488.63,3488.63,0],["2015-09-16",3488.63,3488.63,3488.63,3488.63,0],["2015-09-17",3488.63,3488.63,3488.63,3488.63,0],["2015-09-18",3488.63,3488.63,3488.63,3488.63,0],["2015-09-21",3488.63,3488.63,3488.63,3488.63,830],["2015-09-22",3488.63,3488.63,3488.63,3488.63,0],["2015-09-23",3488.63,3488.63,3488.63,3488.63,3060],["2015-09-24",3488.63,3488.63,3488.63,3488.63,0],["2015-09-25",3488.63,3488.63,3488.63,3488.63,0],["2015-09-28",3488.63,3488.63,3488.63,3488.63,0],["2015-09-29",3450.29,3450.29,3450.29,3450.29,20],["2015-09-30",3488.63,3488.63,3488.63,3488.63,10],["2015-10-01",3488.63,3488.63,3488.63,3488.63,0],["2015-10-02",3488.63,3488.63,3488.63,3488.63,60],["2015-10-05",3488.63,3488.63,3450.29,3450.29,110],["2015-10-06",3488.63,3488.63,3488.63,3488.63,110],["2015-10-07",3335.28,3488.63,3335.28,3488.63,2170],["2015-10-08",3565.3,3565.3,3488.63,3488.63,30],["2015-10-09",3411.96,3488.63,3373.62,3488.63,910],["2015-10-12",3450.29,3450.29,3450.29,3450.29,320],["2015-10-13",3450.29,3450.29,3450.29,3450.29,440],["2015-10-14",3450.29,3450.29,3450.29,3450.29,0],["2015-10-15",3450.29,3450.29,3450.29,3450.29,70],["2015-10-16",3450.29,3450.29,3450.29,3450.29,30],["2015-10-19",3450.29,3450.29,3450.29,3450.29,0],["2015-10-20",3450.29,3450.29,3450.29,3450.29,0],["2015-10-21",3411.96,3411.96,3411.96,3411.96,60],["2015-10-22",3411.96,3450.29,3373.62,3373.62,320],["2015-10-23",3373.62,3565.3,3373.62,3565.3,2640],["2015-10-26",3565.3,3565.3,3565.3,3565.3,520],["2015-10-27",3565.3,3565.3,3373.62,3565.3,1120],["2015-10-28",3565.3,3565.3,3565.3,3565.3,0],["2015-10-29",3565.3,3565.3,3565.3,3565.3,0],["2015-10-30",3450.29,3641.97,3450.29,3641.97,5940],["2015-11-02",3450.29,3565.3,3450.29,3565.3,20],["2015-11-03",3488.63,3565.3,3488.63,3565.3,1710],["2015-11-04",3526.97,3756.98,3488.63,3756.98,10240],["2015-11-05",3833.66,3833.66,3565.3,3795.32,2700],["2015-11-06",3795.32,3795.32,3565.3,3756.98,720],["2015-11-09",3756.98,3756.98,3756.98,3756.98,10],["2015-11-10",3871.99,3871.99,3526.97,3756.98,4370],["2015-11-11",3910.33,3910.33,3910.33,3910.33,10],["2015-11-12",3910.33,3910.33,3910.33,3910.33,60],["2015-11-13",3641.97,3871.99,3641.97,3833.66,6490],["2015-11-16",3910.33,3910.33,3565.3,3795.32,80],["2015-11-17",3871.99,3871.99,3871.99,3871.99,10],["2015-11-18",3871.99,3871.99,3871.99,3871.99,0],["2015-11-19",3795.32,3871.99,3603.64,3603.64,5640],["2015-11-20",3680.31,3795.32,3450.29,3756.98,1430],["2015-11-23",3833.66,3871.99,3565.3,3871.99,620],["2015-11-24",3603.64,3756.98,3603.64,3756.98,2020],["2015-11-25",3526.97,3603.64,3526.97,3603.64,13840],["2015-11-26",3603.64,3603.64,3603.64,3603.64,500],["2015-11-27",3603.64,3603.64,3603.64,3603.64,0],["2015-11-30",3718.65,3718.65,3718.65,3718.65,10],["2015-12-01",3488.63,3526.97,3488.63,3526.97,11090],["2015-12-02",3488.63,3603.64,3488.63,3603.64,4310],["2015-12-03",3603.64,3603.64,3603.64,3603.64,0],["2015-12-04",3526.97,3526.97,3488.63,3488.63,6400],["2015-12-07",3488.63,3488.63,3450.29,3450.29,20390],["2015-12-08",3450.29,3450.29,3450.29,3450.29,0],["2015-12-09",3450.29,3450.29,3450.29,3450.29,0],["2015-12-10",3526.97,3680.31,3526.97,3680.31,20],["2015-12-11",3680.31,3680.31,3680.31,3680.31,610],["2015-12-14",3680.31,3680.31,3680.31,3680.31,10],["2015-12-15",3565.3,3565.3,3565.3,3565.3,1000],["2015-12-16",3565.3,3565.3,3450.29,3450.29,510],["2015-12-17",3450.29,3450.29,3450.29,3450.29,0],["2015-12-18",3526.97,3641.97,3526.97,3641.97,50],["2015-12-21",3641.97,3641.97,3641.97,3641.97,0],["2015-12-22",3641.97,3641.97,3641.97,3641.97,0],["2015-12-23",3641.97,3641.97,3641.97,3641.97,0],["2015-12-24",3718.65,3795.32,3718.65,3795.32,40],["2015-12-25",3795.32,3795.32,3795.32,3795.32,0],["2015-12-28",3833.66,3948.67,3833.66,3948.67,560],["2015-12-29",3948.67,3948.67,3948.67,3948.67,0],["2015-12-30",3871.99,3871.99,3871.99,3871.99,500],["2015-12-31",3948.67,3948.67,3910.33,3910.33,1010],["2016-01-04",3910.33,3910.33,3910.33,3910.33,0],["2016-01-05",3910.33,3910.33,3910.33,3910.33,0],["2016-01-06",3641.97,3641.97,3641.97,3641.97,200],["2016-01-07",3450.29,3603.64,3450.29,3603.64,1010],["2016-01-08",3565.3,3565.3,3565.3,3565.3,100],["2016-01-11",3565.3,3565.3,3565.3,3565.3,0],["2016-01-12",3565.3,3565.3,3565.3,3565.3,0],["2016-01-13",3526.97,3526.97,3526.97,3526.97,170],["2016-01-14",3526.97,3526.97,3526.97,3526.97,0],["2016-01-15",3603.64,3603.64,3565.3,3565.3,20],["2016-01-18",3565.3,3565.3,3565.3,3565.3,0],["2016-01-19",3565.3,3565.3,3565.3,3565.3,0],["2016-01-20",3450.29,3450.29,3450.29,3450.29,100],["2016-01-21",3450.29,3450.29,3450.29,3450.29,0],["2016-01-22",3411.96,3603.64,3335.28,3603.64,2510],["2016-01-25",3603.64,3603.64,3603.64,3603.64,0],["2016-01-26",3411.96,3411.96,3411.96,3411.96,1000],["2016-01-27",3603.64,3603.64,3603.64,3603.64,10],["2016-01-28",3373.62,3373.62,3373.62,3373.62,2000],["2016-01-29",3411.96,3411.96,3411.96,3411.96,500],["2016-02-01",3373.62,3373.62,3373.62,3373.62,100],["2016-02-02",3565.3,3565.3,3565.3,3565.3,10],["2016-02-03",3335.28,3335.28,3335.28,3335.28,5670],["2016-02-04",3181.94,3181.94,3181.94,3181.94,1000],["2016-02-05",3373.62,3373.62,3373.62,3373.62,10],["2016-02-15",3603.64,3603.64,3603.64,3603.64,10],["2016-02-16",3450.29,3603.64,3411.96,3603.64,3910],["2016-02-17",3603.64,3603.64,3603.64,3603.64,10],["2016-02-18",3373.62,3603.64,3373.62,3603.64,1000],["2016-02-19",3373.62,3603.64,3373.62,3603.64,2700],["2016-02-22",3603.64,3603.64,3603.64,3603.64,0],["2016-02-23",3603.64,3603.64,3603.64,3603.64,0],["2016-02-24",3603.64,3603.64,3603.64,3603.64,0],["2016-02-25",3603.64,3603.64,3411.96,3411.96,2070],["2016-02-26",3565.3,3565.3,3565.3,3565.3,10],["2016-02-29",3565.3,3565.3,3565.3,3565.3,0],["2016-03-01",3526.97,3526.97,3526.97,3526.97,10],["2016-03-02",3526.97,3526.97,3526.97,3526.97,20],["2016-03-03",3526.97,3526.97,3450.29,3526.97,580],["2016-03-04",3526.97,3680.31,3450.29,3641.97,1020],["2016-03-07",3603.64,3603.64,3603.64,3603.64,1030],["2016-03-08",3450.29,3450.29,3450.29,3450.29,10],["2016-03-09",3450.29,3641.97,3450.29,3450.29,1090],["2016-03-10",3450.29,3565.3,3373.62,3565.3,6010],["2016-03-11",3526.97,3526.97,3526.97,3526.97,40],["2016-03-14",3450.29,3641.97,3450.29,3641.97,660],["2016-03-15",3450.29,3450.29,3450.29,3450.29,1200],["2016-03-16",3450.29,3450.29,3450.29,3450.29,110],["2016-03-17",3258.61,3565.3,3258.61,3450.29,1920],["2016-03-18",3526.97,3565.3,3526.97,3565.3,80],["2016-03-21",3526.97,3526.97,3450.29,3526.97,8000],["2016-03-22",3526.97,3526.97,3526.97,3526.97,100],["2016-03-23",3450.29,3450.29,3450.29,3450.29,800],["2016-03-24",3450.29,3450.29,3450.29,3450.29,500],["2016-03-25",3526.97,3526.97,3526.97,3526.97,10],["2016-03-28",3526.97,3526.97,3526.97,3526.97,30],["2016-03-29",3526.97,3526.97,3526.97,3526.97,0],["2016-03-30",3526.97,3526.97,3526.97,3526.97,60],["2016-03-31",3450.29,3526.97,3450.29,3526.97,700],["2016-04-01",3526.97,3526.97,3526.97,3526.97,100],["2016-04-04",3450.29,3526.97,3450.29,3526.97,2020],["2016-04-05",3526.97,3526.97,3526.97,3526.97,0],["2016-04-06",3373.62,3603.64,3373.62,3603.64,4980],["2016-04-07",3603.64,3603.64,3526.97,3526.97,610],["2016-04-08",3526.97,3526.97,3526.97,3526.97,40],["2016-04-11",3526.97,3526.97,3526.97,3526.97,4650],["2016-04-12",3526.97,3526.97,3526.97,3526.97,10],["2016-04-13",3526.97,3526.97,3526.97,3526.97,0],["2016-04-14",3450.29,3603.64,3450.29,3603.64,90],["2016-04-15",3488.63,3488.63,3488.63,3488.63,340],["2016-04-19",3603.64,3641.97,3335.28,3641.97,180],["2016-04-20",3641.97,3871.99,3641.97,3871.99,7190],["2016-04-21",3718.65,3910.33,3718.65,3910.33,5410],["2016-04-22",3680.31,3833.66,3680.31,3833.66,230],["2016-04-25",3641.97,3833.66,3641.97,3833.66,4280],["2016-04-26",3680.31,3680.31,3680.31,3680.31,1610],["2016-04-27",3680.31,3756.98,3680.31,3756.98,6190],["2016-04-28",3718.65,3718.65,3718.65,3718.65,2540],["2016-04-29",3795.32,3795.32,3795.32,3795.32,10],["2016-05-04",3641.97,3795.32,3641.97,3641.97,6150],["2016-05-05",3641.97,3641.97,3641.97,3641.97,1010],["2016-05-06",3641.97,3641.97,3603.64,3603.64,3650],["2016-05-09",3641.97,3641.97,3641.97,3641.97,500],["2016-05-10",3565.3,3565.3,3565.3,3565.3,2290],["2016-05-11",3718.65,3795.32,3718.65,3795.32,2020],["2016-05-12",3833.66,3833.66,3833.66,3833.66,10],["2016-05-13",3833.66,3833.66,3833.66,3833.66,0],["2016-05-16",3833.66,3833.66,3833.66,3833.66,0],["2016-05-17",3833.66,3833.66,3833.66,3833.66,10],["2016-05-18",3833.66,3833.66,3833.66,3833.66,0],["2016-05-19",3833.66,3833.66,3833.66,3833.66,0],["2016-05-20",3565.3,3565.3,3565.3,3565.3,430],["2016-05-23",3565.3,3565.3,3565.3,3565.3,0],["2016-05-24",3565.3,3565.3,3565.3,3565.3,0],["2016-05-25",3565.3,3718.65,3565.3,3718.65,550],["2016-05-26",3641.97,3680.31,3641.97,3641.97,10960],["2016-05-27",3641.97,3641.97,3641.97,3641.97,5600],["2016-05-30",3641.97,3680.31,3641.97,3641.97,5020],["2016-05-31",3680.31,3718.65,3680.31,3718.65,1480],["2016-06-01",3756.98,3756.98,3756.98,3756.98,6590],["2016-06-02",3795.32,3948.67,3795.32,3833.66,3940],["2016-06-03",3833.66,3833.66,3833.66,3833.66,1730],["2016-06-06",3948.67,3948.67,3871.99,3871.99,2020],["2016-06-07",3871.99,3871.99,3871.99,3871.99,990],["2016-06-08",3833.66,3871.99,3833.66,3871.99,1000],["2016-06-09",3910.33,3948.67,3833.66,3833.66,1990],["2016-06-10",3833.66,3833.66,3833.66,3833.66,3710],["2016-06-13",3833.66,3833.66,3795.32,3795.32,1770],["2016-06-14",3833.66,3871.99,3833.66,3833.66,3750],["2016-06-15",3833.66,3871.99,3833.66,3871.99,4380],["2016-06-16",3910.33,3948.67,3910.33,3948.67,4020],["2016-06-17",3948.67,3948.67,3910.33,3910.33,2110],["2016-06-20",3868.28,3910.33,3868.28,3910.33,16750],["2016-06-21",3910.33,3910.33,3910.33,3910.33,5380],["2016-06-22",3910.33,4162.61,3910.33,3910.33,2210],["2016-06-23",3952.38,3952.38,3952.38,3952.38,400],["2016-06-24",3952.38,4120.56,3952.38,4120.56,11070],["2016-06-27",4204.66,4204.66,3994.42,3994.42,400],["2016-06-28",3994.42,3994.42,3994.42,3994.42,50],["2016-06-29",3994.42,3994.42,3994.42,3994.42,1000],["2016-06-30",4036.47,4036.47,3994.42,3994.42,3110],["2016-07-01",4036.47,4078.52,3910.33,3910.33,200],["2016-07-04",4036.47,4036.47,4036.47,4036.47,410],["2016-07-05",4036.47,4120.56,3994.42,4036.47,9610],["2016-07-06",4036.47,4036.47,4036.47,4036.47,40],["2016-07-07",4078.52,4120.56,4078.52,4120.56,1830],["2016-07-08",4288.75,4288.75,4078.52,4078.52,210],["2016-07-11",4162.61,4162.61,4162.61,4162.61,10],["2016-07-12",4204.66,4204.66,4162.61,4162.61,6160],["2016-07-13",4246.7,4372.84,4246.7,4372.84,110],["2016-07-14",4204.66,4246.7,4204.66,4246.7,6630],["2016-07-15",4204.66,4541.03,4204.66,4456.94,450],["2016-07-18",4625.12,4625.12,4625.12,4625.12,10],["2016-07-19",4414.89,4541.03,4330.8,4541.03,21650],["2016-07-20",4625.12,4709.22,4372.84,4709.22,510],["2016-07-21",4709.22,4751.26,4541.03,4667.17,3050],["2016-07-22",4751.26,4751.26,4414.89,4414.89,1000],["2016-07-25",4414.89,4625.12,4414.89,4625.12,60],["2016-07-26",4583.08,4835.36,4583.08,4835.36,160],["2016-07-27",4498.98,4793.31,4498.98,4793.31,10860],["2016-07-28",4793.31,5003.54,4793.31,5003.54,280],["2016-07-29",5003.54,5171.73,5003.54,5171.73,610],["2016-08-01",5171.73,5171.73,4835.36,4961.5,1210],["2016-08-02",4835.36,4835.36,4835.36,4835.36,100],["2016-08-03",4835.36,4835.36,4835.36,4835.36,0],["2016-08-04",4498.98,4877.4,4498.98,4877.4,490],["2016-08-05",4541.03,4667.17,4541.03,4667.17,5640],["2016-08-08",4793.31,4793.31,4751.26,4751.26,370],["2016-08-09",4541.03,4541.03,4541.03,4541.03,11100],["2016-08-10",4330.8,4541.03,4330.8,4541.03,3820],["2016-08-11",4541.03,4583.08,4541.03,4541.03,1300],["2016-08-12",4456.94,4456.94,4456.94,4456.94,5000],["2016-08-15",4625.12,4625.12,4625.12,4625.12,10],["2016-08-16",4372.84,4625.12,4372.84,4625.12,6310],["2016-08-17",4414.89,4583.08,4414.89,4583.08,6030],["2016-08-18",4835.36,4835.36,4498.98,4498.98,2010],["2016-08-19",4793.31,4793.31,4751.26,4751.26,3010],["2016-08-22",4667.17,4751.26,4541.03,4751.26,13410],["2016-08-23",4583.08,4625.12,4541.03,4625.12,8330],["2016-08-24",4541.03,4541.03,4541.03,4541.03,1000],["2016-08-25",4583.08,4625.12,4583.08,4625.12,1010],["2016-08-26",4583.08,4625.12,4583.08,4625.12,1140],["2016-08-29",4625.12,4625.12,4625.12,4625.12,80],["2016-08-30",4625.12,4625.12,4625.12,4625.12,0],["2016-08-31",4625.12,4919.45,4541.03,4541.03,920],["2016-09-01",4541.03,4667.17,4541.03,4583.08,3200],["2016-09-05",4709.22,4709.22,4583.08,4583.08,15910],["2016-09-06",4625.12,4877.4,4625.12,4751.26,390],["2016-09-07",4835.36,4835.36,4625.12,4667.17,320],["2016-09-08",4793.31,4961.5,4751.26,4793.31,1250],["2016-09-09",4835.36,5045.59,4835.36,5045.59,210],["2016-09-12",5045.59,5045.59,5045.59,5045.59,10],["2016-09-13",5045.59,5045.59,5045.59,5045.59,10],["2016-09-14",4835.36,5003.54,4835.36,4835.36,6190],["2016-09-15",4919.45,4919.45,4919.45,4919.45,10],["2016-09-16",5045.59,5045.59,4751.26,4751.26,190],["2016-09-19",4793.31,4793.31,4793.31,4793.31,1400],["2016-09-20",4793.31,4793.31,4772.29,4772.29,7720],["2016-09-21",4498.98,4835.36,4498.98,4835.36,110],["2016-09-22",4877.4,4961.5,4835.36,4877.4,10390],["2016-09-23",4877.4,4877.4,4877.4,4877.4,0],["2016-09-26",4877.4,4877.4,4877.4,4877.4,0],["2016-09-27",4877.4,4877.4,4835.36,4835.36,3060],["2016-09-28",4835.36,4835.36,4835.36,4835.36,2300],["2016-09-29",4835.36,5003.54,4835.36,5003.54,2000],["2016-09-30",5003.54,5003.54,5003.54,5003.54,0],["2016-10-03",4877.4,4877.4,4877.4,4877.4,970],["2016-10-04",4877.4,4877.4,4877.4,4877.4,4300],["2016-10-05",4877.4,4877.4,4877.4,4877.4,0],["2016-10-06",5045.59,5045.59,4877.4,4877.4,3210],["2016-10-07",4877.4,4877.4,4877.4,4877.4,0],["2016-10-10",4877.4,4877.4,4877.4,4877.4,0],["2016-10-11",4709.22,4919.45,4583.08,4919.45,9970],["2016-10-12",4583.08,4877.4,4583.08,4877.4,1400],["2016-10-13",4877.4,4877.4,4877.4,4877.4,0],["2016-10-14",4877.4,4877.4,4877.4,4877.4,0],["2016-10-17",4877.4,4877.4,4877.4,4877.4,0],["2016-10-18",4877.4,4877.4,4877.4,4877.4,0],["2016-10-19",4877.4,4877.4,4877.4,4877.4,0],["2016-10-20",4877.4,4877.4,4877.4,4877.4,0],["2016-10-21",4877.4,4877.4,4877.4,4877.4,1010],["2016-10-24",4877.4,4877.4,4877.4,4877.4,0],["2016-10-25",4541.03,4583.08,4541.03,4583.08,1200],["2016-10-26",4583.08,4583.08,4583.08,4583.08,0],["2016-10-27",4625.12,4625.12,4625.12,4625.12,190],["2016-10-28",4625.12,4625.12,4625.12,4625.12,0],["2016-10-31",4625.12,4625.12,4625.12,4625.12,0],["2016-11-01",4583.08,4583.08,4583.08,4583.08,30],["2016-11-02",4583.08,4583.08,4288.75,4288.75,270],["2016-11-03",3990.22,4583.08,3990.22,4583.08,3050],["2016-11-04",4583.08,4583.08,4583.08,4583.08,0],["2016-11-07",4583.08,4583.08,4583.08,4583.08,0],["2016-11-08",4583.08,4583.08,4583.08,4583.08,0],["2016-11-09",4288.75,4625.12,4288.75,4625.12,3180],["2016-11-10",4372.84,4372.84,4372.84,4372.84,10],["2016-11-11",4372.84,4372.84,4372.84,4372.84,450],["2016-11-14",4372.84,4372.84,4372.84,4372.84,0],["2016-11-15",4372.84,4372.84,4372.84,4372.84,0],["2016-11-16",4246.7,4372.84,4246.7,4330.8,4230],["2016-11-17",4288.75,4288.75,4288.75,4288.75,5040],["2016-11-18",4498.98,4498.98,4498.98,4498.98,20],["2016-11-21",4498.98,4498.98,4498.98,4498.98,0],["2016-11-22",4372.84,4372.84,4351.82,4351.82,1930],["2016-11-23",4372.84,4625.12,4351.82,4625.12,11000],["2016-11-24",4709.22,4709.22,4625.12,4625.12,7110],["2016-11-25",4625.12,4625.12,4625.12,4625.12,50],["2016-11-28",4625.12,4625.12,4625.12,4625.12,0],["2016-11-29",4625.12,4625.12,4625.12,4625.12,0],["2016-11-30",4351.82,4625.12,4351.82,4625.12,3570],["2016-12-01",4625.12,4625.12,4625.12,4625.12,0],["2016-12-02",4625.12,4625.12,4625.12,4625.12,0],["2016-12-05",4330.8,4330.8,4309.77,4309.77,7920],["2016-12-06",4583.08,4583.08,4583.08,4583.08,10],["2016-12-07",4709.22,4709.22,4709.22,4709.22,10],["2016-12-08",4709.22,4709.22,4709.22,4709.22,0],["2016-12-09",4709.22,4709.22,4709.22,4709.22,0],["2016-12-12",4414.89,4456.94,4414.89,4456.94,1300],["2016-12-13",4204.66,4456.94,4204.66,4456.94,1720],["2016-12-14",4456.94,4456.94,4204.66,4414.89,2400],["2016-12-15",4414.89,4414.89,4414.89,4414.89,0],["2016-12-16",4372.84,4414.89,4372.84,4414.89,540],["2016-12-19",4414.89,4414.89,4414.89,4414.89,0],["2016-12-20",4414.89,4414.89,4107.95,4107.95,3670],["2016-12-21",4288.75,4309.77,4288.75,4309.77,3000],["2016-12-22",4309.77,4309.77,4309.77,4309.77,0],["2016-12-23",4309.77,4309.77,4309.77,4309.77,0],["2016-12-26",4330.8,4330.8,4204.66,4330.8,1250],["2016-12-27",4330.8,4330.8,4330.8,4330.8,0],["2016-12-28",4120.56,4120.56,4120.56,4120.56,480],["2016-12-29",4372.84,4372.84,4372.84,4372.84,10],["2016-12-30",4372.84,4372.84,4267.73,4372.84,1260],["2017-01-03",4372.84,4372.84,4372.84,4372.84,0],["2017-01-04",4204.66,4330.8,4204.66,4330.8,910],["2017-01-05",4330.8,4330.8,4330.8,4330.8,0],["2017-01-06",4330.8,4330.8,4330.8,4330.8,0],["2017-01-09",4330.8,4330.8,4330.8,4330.8,0],["2017-01-10",4330.8,4330.8,4330.8,4330.8,0],["2017-01-11",4330.8,4330.8,4330.8,4330.8,0],["2017-01-12",4330.8,4330.8,4330.8,4330.8,200],["2017-01-13",4078.52,4330.8,4036.47,4330.8,3580],["2017-01-16",4036.47,4246.7,4036.47,4078.52,9570],["2017-01-17",4162.61,4162.61,4120.56,4120.56,300],["2017-01-18",4204.66,4204.66,4204.66,4204.66,500],["2017-01-19",4204.66,4204.66,4204.66,4204.66,0],["2017-01-20",4204.66,4204.66,4204.66,4204.66,520],["2017-01-23",4204.66,4204.66,4204.66,4204.66,0],["2017-01-24",4204.66,4372.84,4204.66,4372.84,4090],["2017-01-25",4372.84,4541.03,4372.84,4541.03,4860],["2017-02-02",4667.17,4688.19,4667.17,4688.19,20],["2017-02-03",4688.19,4688.19,4688.19,4688.19,0],["2017-02-06",4688.19,4688.19,4688.19,4688.19,0],["2017-02-07",4688.19,4688.19,4688.19,4688.19,0],["2017-02-08",4688.19,4688.19,4688.19,4688.19,0],["2017-02-09",4688.19,4688.19,4688.19,4688.19,0],["2017-02-10",4688.19,4688.19,4688.19,4688.19,0],["2017-02-13",4625.12,4961.5,4625.12,4961.5,6550],["2017-02-14",4961.5,4961.5,4835.36,4961.5,1990],["2017-02-15",4625.12,4919.45,4625.12,4919.45,140],["2017-02-16",4835.36,4835.36,4583.08,4835.36,150],["2017-02-17",4625.12,4625.12,4625.12,4625.12,240],["2017-02-20",4625.12,4625.12,4625.12,4625.12,0],["2017-02-21",4414.89,4625.12,4351.82,4625.12,2050],["2017-02-22",4309.77,4625.12,4309.77,4625.12,60],["2017-02-23",4625.12,4625.12,4625.12,4625.12,20],["2017-02-24",4330.8,4330.8,4330.8,4330.8,10],["2017-02-27",4414.89,4625.12,4414.89,4583.08,5870],["2017-02-28",4414.89,4751.26,4414.89,4688.19,670],["2017-03-01",4456.94,4456.94,4456.94,4456.94,5030],["2017-03-02",4667.17,4688.19,4667.17,4667.17,1170],["2017-03-03",4583.08,4583.08,4498.98,4498.98,610],["2017-03-06",4625.12,4625.12,4625.12,4625.12,10],["2017-03-07",4877.4,4877.4,4877.4,4877.4,10],["2017-03-08",4667.17,4667.17,4541.03,4625.12,1770],["2017-03-09",4414.89,4625.12,4414.89,4414.89,360],["2017-03-10",4414.89,4604.1,4330.8,4604.1,510],["2017-03-13",4604.1,4604.1,4604.1,4604.1,0],["2017-03-14",4583.08,4625.12,4583.08,4625.12,260],["2017-03-15",4625.12,4625.12,4625.12,4625.12,0],["2017-03-16",4625.12,4940.47,4625.12,4877.4,400],["2017-03-17",4625.12,4625.12,4625.12,4625.12,60],["2017-03-20",4625.12,4625.12,4625.12,4625.12,50],["2017-03-21",4625.12,4625.12,4625.12,4625.12,0],["2017-03-22",4625.12,4625.12,4541.03,4541.03,20],["2017-03-23",4541.03,4541.03,4541.03,4541.03,370],["2017-03-24",4541.03,4541.03,4541.03,4541.03,30],["2017-03-27",4583.08,4583.08,4498.98,4498.98,1740],["2017-03-28",4498.98,4583.08,4498.98,4498.98,4060],["2017-03-29",4498.98,4498.98,4498.98,4498.98,900],["2017-03-30",4625.12,4667.17,4625.12,4667.17,540],["2017-03-31",4667.17,4667.17,4667.17,4667.17,0],["2017-04-03",4667.17,4667.17,4667.17,4667.17,390],["2017-04-04",4667.17,4667.17,4667.17,4667.17,0],["2017-04-05",4625.12,4625.12,4625.12,4625.12,40],["2017-04-07",4625.12,4625.12,4625.12,4625.12,10],["2017-04-10",4625.12,4625.12,4625.12,4625.12,300],["2017-04-11",4625.12,4625.12,4498.98,4498.98,1100],["2017-04-12",4625.12,4625.12,4498.98,4498.98,90],["2017-04-13",4541.03,4793.31,4541.03,4793.31,990],["2017-04-14",4793.31,4793.31,4793.31,4793.31,0],["2017-04-17",4498.98,4498.98,4498.98,4498.98,120],["2017-04-18",4498.98,4498.98,4498.98,4498.98,0],["2017-04-19",4414.89,4414.89,4414.89,4414.89,200],["2017-04-20",4414.89,4414.89,4414.89,4414.89,0],["2017-04-21",4414.89,4414.89,4414.89,4414.89,0],["2017-04-24",4107.95,4625.12,4107.95,4625.12,2020],["2017-04-25",4625.12,4625.12,4625.12,4625.12,0],["2017-04-26",4625.12,4625.12,4625.12,4625.12,0],["2017-04-27",4414.89,4414.89,4414.89,4414.89,500],["2017-04-28",4372.84,4372.84,4330.8,4330.8,2000],["2017-05-03",4330.8,4330.8,4330.8,4330.8,0],["2017-05-04",4330.8,4330.8,4330.8,4330.8,0],["2017-05-05",4204.66,4204.66,4204.66,4204.66,1000],["2017-05-08",4498.98,4498.98,4456.94,4498.98,1520],["2017-05-09",4498.98,4498.98,4498.98,4498.98,0],["2017-05-10",4625.12,4625.12,4625.12,4625.12,10],["2017-05-11",4625.12,4625.12,4625.12,4625.12,0],["2017-05-12",4625.12,4625.12,4625.12,4625.12,0],["2017-05-15",4625.12,4625.12,4625.12,4625.12,10],["2017-05-16",4625.12,4667.17,4625.12,4667.17,9000],["2017-05-17",4688.19,4688.19,4688.19,4688.19,7000],["2017-05-18",4688.19,4688.19,4667.17,4688.19,12500],["2017-05-19",4688.19,4688.19,4667.17,4667.17,13670],["2017-05-22",4667.17,4667.17,4667.17,4667.17,1100],["2017-05-23",4667.17,4667.17,4667.17,4667.17,6000],["2017-05-24",4688.19,4688.19,4667.17,4688.19,5700],["2017-05-25",4751.26,4856.38,4751.26,4856.38,9000],["2017-05-26",4856.38,4877.4,4856.38,4877.4,3950],["2017-05-29",4877.4,4877.4,4856.38,4856.38,1890],["2017-05-30",4772.29,4793.31,4772.29,4793.31,1070],["2017-05-31",4793.31,4793.31,4793.31,4793.31,7700],["2017-06-01",4793.31,4838.96,4793.31,4838.96,6500],["2017-06-02",4793.31,4793.31,4793.31,4793.31,2000],["2017-06-05",4747.66,4747.66,4747.66,4747.66,9020],["2017-06-06",4747.66,4747.66,4747.66,4747.66,5000],["2017-06-07",4747.66,4793.31,4747.66,4793.31,590],["2017-06-08",4747.66,4747.66,4747.66,4747.66,4500],["2017-06-09",4747.66,4747.66,4747.66,4747.66,1770],["2017-06-12",4747.66,4793.31,4747.66,4793.31,3380],["2017-06-13",4793.31,4793.31,4793.31,4793.31,600],["2017-06-14",4793.31,4816.13,4793.31,4816.13,250],["2017-06-15",4816.13,4816.13,4793.31,4793.31,170],["2017-06-16",4838.96,4838.96,4838.96,4838.96,850],["2017-06-19",4838.96,4838.96,4838.96,4838.96,0],["2017-06-20",4519.41,4793.31,4501.15,4793.31,5280],["2017-06-21",4793.31,4793.31,4747.66,4747.66,860],["2017-06-22",4747.66,4747.66,4747.66,4747.66,0],["2017-06-23",4747.66,4747.66,4747.66,4747.66,0],["2017-06-26",4838.96,4838.96,4838.96,4838.96,110],["2017-06-27",4838.96,4838.96,4793.31,4793.31,1800],["2017-06-28",4838.96,4838.96,4793.31,4793.31,680],["2017-06-29",4838.96,4838.96,4838.96,4838.96,10],["2017-06-30",4793.31,4838.96,4793.31,4838.96,910],["2017-07-03",4884.61,4884.61,4838.96,4838.96,2910],["2017-07-04",4930.26,4930.26,4930.26,4930.26,200],["2017-07-05",4930.26,4930.26,4838.96,4838.96,1760],["2017-07-06",4793.31,4793.31,4793.31,4793.31,390],["2017-07-07",4793.31,4793.31,4793.31,4793.31,0],["2017-07-10",4793.31,4838.96,4793.31,4793.31,3000],["2017-07-11",4469.19,4469.19,4469.19,4469.19,250],["2017-07-12",4747.66,4747.66,4747.66,4747.66,50],["2017-07-13",5067.21,5067.21,4656.36,5067.21,4420],["2017-07-14",4724.83,5204.16,4724.83,5067.21,8360],["2017-07-17",5067.21,5112.86,5067.21,5112.86,3010],["2017-07-18",5112.86,5112.86,5112.86,5112.86,830],["2017-07-19",5112.86,5112.86,5112.86,5112.86,0],["2017-07-20",5112.86,5341.12,4838.96,4838.96,6960],["2017-07-21",4838.96,4838.96,4838.96,4838.96,0],["2017-07-24",4838.96,4838.96,4838.96,4838.96,0],["2017-07-25",5158.51,5158.51,5158.51,5158.51,3740],["2017-07-26",5455.24,5500.89,4838.96,5500.89,12940],["2017-07-27",5866.1,5866.1,5158.51,5569.37,4770],["2017-07-28",5751.97,5751.97,5751.97,5751.97,150],["2017-07-31",5751.97,5934.57,5363.94,5706.32,1070],["2017-08-01",5660.67,5660.67,5660.67,5660.67,2000],["2017-08-02",5660.67,5660.67,5660.67,5660.67,0],["2017-08-03",5295.46,5706.32,5295.46,5615.02,2020],["2017-08-04",5478.07,5478.07,5478.07,5478.07,4480],["2017-08-07",5112.86,5797.62,5112.86,5181.34,13890],["2017-08-08",4838.96,5523.72,4838.96,5181.34,21020],["2017-08-09",5158.51,5295.46,5158.51,5295.46,69010],["2017-08-10",5295.46,5295.46,5295.46,5295.46,0],["2017-08-11",5295.46,5295.46,5295.46,5295.46,0],["2017-08-14",5204.16,5204.16,5204.16,5204.16,10000],["2017-08-15",5204.16,5432.42,5204.16,5204.16,15020],["2017-08-16",5455.24,5455.24,5204.16,5204.16,20],["2017-08-17",5204.16,5204.16,5204.16,5204.16,0],["2017-08-18",5204.16,5204.16,5204.16,5204.16,0],["2017-08-21",5204.16,5204.16,5204.16,5204.16,0],["2017-08-22",5204.16,5204.16,5204.16,5204.16,0],["2017-08-23",4975.91,4975.91,4975.91,4975.91,500],["2017-08-24",4975.91,5295.46,4793.31,5295.46,38000],["2017-08-25",5660.67,5660.67,5660.67,5660.67,2000],["2017-08-28",5272.64,5272.64,5272.64,5272.64,580],["2017-08-29",4930.26,4930.26,4930.26,4930.26,510],["2017-08-30",5249.81,5249.81,4747.66,4747.66,20],["2017-08-31",4793.31,5067.21,4793.31,5067.21,660],["2017-09-01",5341.12,5341.12,5341.12,5341.12,10],["2017-09-05",4975.91,4975.91,4975.91,4975.91,150],["2017-09-06",4770.48,5249.81,4770.48,5249.81,230],["2017-09-07",5409.59,5409.59,5409.59,5409.59,10],["2017-09-08",5409.59,5409.59,5409.59,5409.59,0],["2017-09-11",5067.21,5067.21,5044.39,5044.39,9520],["2017-09-12",5021.56,5226.99,4747.66,5112.86,240],["2017-09-13",5181.34,5181.34,5181.34,5181.34,150],["2017-09-14",5181.34,5181.34,5181.34,5181.34,0],["2017-09-15",4838.96,5295.46,4838.96,5295.46,1010],["2017-09-18",5181.34,5181.34,5021.56,5021.56,2050],["2017-09-19",5021.56,5021.56,5021.56,5021.56,0],["2017-09-20",5021.56,5204.16,4747.66,5204.16,9330],["2017-09-21",5204.16,5204.16,5204.16,5204.16,0],["2017-09-22",5295.46,5295.46,5295.46,5295.46,10],["2017-09-25",4975.91,4975.91,4975.91,4975.91,5000],["2017-09-26",4975.91,5249.81,4975.91,5249.81,1010],["2017-09-27",5021.56,5021.56,5021.56,5021.56,40],["2017-09-28",5021.56,5021.56,5021.56,5021.56,0],["2017-09-29",4975.91,5021.56,4975.91,5021.56,500],["2017-10-02",5021.56,5021.56,5021.56,5021.56,500],["2017-10-03",4975.91,4975.91,4975.91,4975.91,13070],["2017-10-04",4975.91,4975.91,4975.91,4975.91,0],["2017-10-05",4975.91,4975.91,4975.91,4975.91,6600],["2017-10-06",4975.91,4975.91,4975.91,4975.91,0],["2017-10-09",4975.91,4975.91,4975.91,4975.91,1000],["2017-10-10",4975.91,4975.91,4975.91,4975.91,0],["2017-10-11",4975.91,4975.91,4975.91,4975.91,0],["2017-10-12",4975.91,4975.91,4975.91,4975.91,0],["2017-10-13",4975.91,4975.91,4975.91,4975.91,0],["2017-10-16",4793.31,5158.51,4793.31,5158.51,960],["2017-10-17",5112.86,5112.86,5112.86,5112.86,300],["2017-10-18",5112.86,5112.86,5112.86,5112.86,0],["2017-10-19",5112.86,5112.86,5112.86,5112.86,0],["2017-10-20",5112.86,5112.86,5112.86,5112.86,0],["2017-10-23",5112.86,5112.86,5112.86,5112.86,0],["2017-10-24",5021.56,5021.56,5021.56,5021.56,1500],["2017-10-25",5021.56,5021.56,5021.56,5021.56,0],["2017-10-26",5021.56,5021.56,5021.56,5021.56,0],["2017-10-27",5021.56,5021.56,5021.56,5021.56,0],["2017-10-30",4702.01,4702.01,4702.01,4702.01,500],["2017-10-31",4702.01,4702.01,4702.01,4702.01,0],["2017-11-01",5021.56,5021.56,4793.31,5021.56,5890],["2017-11-02",4930.26,4930.26,4930.26,4930.26,110],["2017-11-03",4930.26,4930.26,4930.26,4930.26,10],["2017-11-06",4702.01,4702.01,4702.01,4702.01,510],["2017-11-07",4702.01,4702.01,4656.36,4702.01,4430],["2017-11-08",4565.06,4565.06,4382.45,4382.45,4740],["2017-11-09",4382.45,4565.06,4382.45,4565.06,6290],["2017-11-10",4884.61,4884.61,4884.61,4884.61,1510],["2017-11-13",4884.61,4884.61,4884.61,4884.61,0],["2017-11-14",5044.39,5044.39,4587.88,4587.88,60],["2017-11-15",4656.36,4656.36,4656.36,4656.36,10],["2017-11-16",4428.1,4428.1,4428.1,4428.1,410],["2017-11-17",4724.83,4724.83,4724.83,4724.83,880],["2017-11-20",4473.75,4702.01,4473.75,4702.01,120],["2017-11-21",4428.1,5021.56,4428.1,5021.56,250],["2017-11-22",5021.56,5021.56,5021.56,5021.56,0],["2017-11-23",4679.18,4679.18,4679.18,4679.18,40],["2017-11-24",4679.18,4679.18,4679.18,4679.18,0],["2017-11-27",4975.91,4975.91,4975.91,4975.91,10],["2017-11-28",4930.26,4930.26,4930.26,4930.26,30],["2017-11-29",4930.26,4930.26,4930.26,4930.26,0],["2017-11-30",4975.91,4975.91,4975.91,4975.91,110],["2017-12-01",4975.91,4975.91,4975.91,4975.91,4030],["2017-12-04",4975.91,4975.91,4975.91,4975.91,1450],["2017-12-05",4633.53,5021.56,4633.53,5021.56,510],["2017-12-06",5135.69,5135.69,5135.69,5135.69,10],["2017-12-07",5135.69,5135.69,5135.69,5135.69,0],["2017-12-08",4793.31,4793.31,4793.31,4793.31,140],["2017-12-11",4473.75,4998.74,4460.06,4816.13,7530],["2017-12-12",4793.31,4793.31,4770.48,4770.48,210],["2017-12-13",4793.31,4793.31,4793.31,4793.31,10],["2017-12-14",4861.78,4861.78,4861.78,4861.78,10],["2017-12-15",4747.66,4793.31,4747.66,4747.66,1050],["2017-12-18",4724.83,4724.83,4724.83,4724.83,1390],["2017-12-19",4724.83,4724.83,4724.83,4724.83,0],["2017-12-20",4446.36,4446.36,4446.36,4446.36,590],["2017-12-21",4747.66,4747.66,4565.06,4587.88,260],["2017-12-22",4702.01,4702.01,4702.01,4702.01,20],["2017-12-25",4702.01,4702.01,4702.01,4702.01,0],["2017-12-26",4400.71,4400.71,4400.71,4400.71,10],["2017-12-27",4400.71,4400.71,4400.71,4400.71,0],["2017-12-28",4405.28,4405.28,4405.28,4405.28,10],["2017-12-29",4702.01,4702.01,4387.02,4387.02,20],["2018-01-02",4108.55,4428.1,4108.55,4428.1,100],["2018-01-03",4428.1,4679.18,4336.8,4679.18,560],["2018-01-04",4793.31,4793.31,4382.45,4770.48,170],["2018-01-05",4998.74,4998.74,4998.74,4998.74,10],["2018-01-08",4975.91,4975.91,4975.91,4975.91,500],["2018-01-09",4656.36,4975.91,4633.53,4633.53,40],["2018-01-10",4747.66,4747.66,4382.45,4382.45,3610],["2018-01-11",4519.41,4519.41,4519.41,4519.41,500],["2018-01-12",4382.45,4565.06,4382.45,4565.06,560],["2018-01-15",4565.06,4838.96,4565.06,4838.96,280],["2018-01-16",4610.71,4702.01,4610.71,4702.01,500],["2018-01-17",4610.71,4702.01,4610.71,4610.71,850],["2018-01-18",4610.71,4610.71,4610.71,4610.71,0],["2018-01-19",4610.71,4610.71,4610.71,4610.71,0],["2018-01-22",4565.06,4884.61,4565.06,4793.31,990],["2018-01-25",4998.74,4998.74,4473.75,4930.26,280],["2018-01-26",4793.31,4793.31,4793.31,4793.31,20],["2018-01-29",4473.75,4473.75,4473.75,4473.75,1700],["2018-01-30",4473.75,4473.75,4473.75,4473.75,60],["2018-01-31",4473.75,4473.75,4473.75,4473.75,90],["2018-02-01",4473.75,4473.75,4473.75,4473.75,10],["2018-02-02",4770.48,4770.48,4770.48,4770.48,40],["2018-02-05",4770.48,4770.48,4770.48,4770.48,0],["2018-02-06",4770.48,4770.48,4770.48,4770.48,100],["2018-02-07",4770.48,4770.48,4770.48,4770.48,0],["2018-02-08",4884.61,4884.61,4770.48,4884.61,3400],["2018-02-09",4884.61,4884.61,4884.61,4884.61,0],["2018-02-12",4884.61,4884.61,4884.61,4884.61,60],["2018-02-13",4884.61,4884.61,4884.61,4884.61,0],["2018-02-21",4546.8,4656.36,4546.8,4656.36,670],["2018-02-22",4793.31,4793.31,4793.31,4793.31,10],["2018-02-23",4793.31,4793.31,4793.31,4793.31,0],["2018-02-26",4975.91,4975.91,4460.06,4460.06,7860],["2018-02-27",4747.66,4747.66,4747.66,4747.66,10],["2018-02-28",4793.31,4793.31,4428.1,4793.31,1030],["2018-03-01",4460.06,4464.62,4460.06,4460.06,1070],["2018-03-02",4291.15,4291.15,4291.15,4291.15,10],["2018-03-05",4336.8,4336.8,4336.8,4336.8,110],["2018-03-06",4336.8,4336.8,4336.8,4336.8,0],["2018-03-07",4108.55,4565.06,4108.55,4565.06,2030],["2018-03-08",4519.41,4519.41,4473.75,4473.75,700],["2018-03-09",4473.75,4473.75,4473.75,4473.75,0],["2018-03-12",4245.5,4245.5,4245.5,4245.5,10],["2018-03-13",4245.5,4519.41,4245.5,4519.41,100],["2018-03-14",4336.8,4336.8,4336.8,4336.8,10],["2018-03-15",4542.23,4542.23,4519.41,4519.41,410],["2018-03-16",4519.41,4519.41,4519.41,4519.41,0],["2018-03-19",4633.53,4633.53,4633.53,4633.53,10],["2018-03-20",4633.53,4633.53,4633.53,4633.53,0],["2018-03-21",4633.53,4633.53,4633.53,4633.53,0],["2018-03-22",4336.8,4336.8,4336.8,4336.8,2390],["2018-03-23",4565.06,4565.06,4565.06,4565.06,10],["2018-03-26",4565.06,4565.06,4565.06,4565.06,1640],["2018-03-27",4565.06,4565.06,4565.06,4565.06,40],["2018-03-28",4519.41,4565.06,4291.15,4519.41,2660],["2018-03-29",4519.41,4519.41,4519.41,4519.41,100],["2018-03-30",4565.06,4565.06,4519.41,4519.41,250],["2018-04-02",4519.41,4519.41,4519.41,4519.41,0],["2018-04-03",4336.8,4336.8,4336.8,4336.8,10],["2018-04-04",4245.5,4519.41,4245.5,4519.41,8580],["2018-04-05",4542.23,4542.23,4519.41,4519.41,190],["2018-04-06",4519.41,4519.41,4245.5,4245.5,4150],["2018-04-09",4245.5,4245.5,4245.5,4245.5,0],["2018-04-10",4154.2,4519.41,4062.9,4519.41,9380],["2018-04-11",4519.41,4519.41,4519.41,4519.41,0],["2018-04-12",4519.41,4519.41,4519.41,4519.41,30],["2018-04-13",4519.41,4519.41,4382.45,4382.45,5100],["2018-04-16",4382.45,4496.58,4382.45,4496.58,510],["2018-04-17",4382.45,4473.75,4336.8,4336.8,3170],["2018-04-18",4633.53,4633.53,4336.8,4519.41,620],["2018-04-19",4519.41,4519.41,4519.41,4519.41,0],["2018-04-20",4519.41,4565.06,4405.28,4565.06,3030],["2018-04-23",4565.06,4565.06,4565.06,4565.06,0],["2018-04-24",4565.06,4565.06,4565.06,4565.06,0],["2018-04-26",4565.06,4565.06,4565.06,4565.06,0],["2018-04-27",4565.06,4565.06,4565.06,4565.06,0],["2018-05-02",4565.06,4565.06,4565.06,4565.06,0],["2018-05-03",4336.8,4336.8,4336.8,4336.8,40],["2018-05-04",4108.55,4108.55,4108.55,4108.55,1400],["2018-05-07",4108.55,4108.55,4108.55,4108.55,2000],["2018-05-08",4382.45,4382.45,4382.45,4382.45,40],["2018-05-09",4291.15,4291.15,4291.15,4291.15,10],["2018-05-10",4565.06,4565.06,4565.06,4565.06,10],["2018-05-11",4793.31,4793.31,4793.31,4793.31,10],["2018-05-14",4460.06,4460.06,4460.06,4460.06,2800],["2018-05-15",4450.93,4450.93,4450.93,4450.93,500],["2018-05-16",4336.8,4336.8,4336.8,4336.8,120],["2018-05-17",4336.8,4336.8,4336.8,4336.8,0],["2018-05-18",4336.8,4336.8,4336.8,4336.8,0],["2018-05-21",4336.8,4336.8,4336.8,4336.8,0],["2018-05-22",4336.8,4336.8,4336.8,4336.8,70],["2018-05-23",4336.8,4423.54,4336.8,4423.54,20],["2018-05-24",4423.54,4423.54,4423.54,4423.54,0],["2018-05-25",4423.54,4423.54,4423.54,4423.54,0],["2018-05-28",4131.38,4131.38,4131.38,4131.38,40],["2018-05-29",4131.38,4131.38,4131.38,4131.38,0],["2018-05-30",4131.38,4131.38,4131.38,4131.38,0],["2018-05-31",4418.97,4418.97,4418.97,4418.97,50],["2018-06-01",4418.97,4418.97,4418.97,4418.97,0],["2018-06-04",4336.8,4336.8,4336.8,4336.8,120],["2018-06-05",4336.8,4336.8,4336.8,4336.8,0],["2018-06-06",4336.8,4336.8,4336.8,4336.8,0],["2018-06-07",4336.8,4336.8,4336.8,4336.8,0],["2018-06-08",4336.8,4336.8,4336.8,4336.8,0],["2018-06-11",4336.8,4336.8,4336.8,4336.8,0],["2018-06-12",4336.8,4336.8,4336.8,4336.8,0],["2018-06-13",4336.8,4336.8,4336.8,4336.8,200],["2018-06-14",4336.8,4336.8,4336.8,4336.8,0],["2018-06-15",4336.8,4336.8,4336.8,4336.8,0],["2018-06-18",4336.8,4336.8,4336.8,4336.8,0],["2018-06-19",4154.2,4154.2,4154.2,4154.2,20],["2018-06-20",4154.2,4154.2,4154.2,4154.2,100],["2018-06-21",4154.2,4154.2,4154.2,4154.2,100],["2018-06-22",4154.2,4154.2,4154.2,4154.2,0],["2018-06-25",4154.2,4154.2,4154.2,4154.2,0],["2018-06-26",4154.2,4154.2,4154.2,4154.2,0],["2018-06-27",4199.85,4199.85,4199.85,4199.85,30],["2018-06-28",4199.85,4199.85,4199.85,4199.85,0],["2018-06-29",4336.8,4336.8,4336.8,4336.8,10],["2018-07-02",4610.71,4610.71,4610.71,4610.71,20],["2018-07-03",4519.41,4656.36,4519.41,4656.36,260],["2018-07-04",4793.31,4793.31,4793.31,4793.31,20],["2018-07-05",4793.31,4793.31,4793.31,4793.31,0],["2018-07-06",4473.75,4473.75,4473.75,4473.75,60],["2018-07-09",4519.41,4519.41,4473.75,4473.75,230],["2018-07-10",4702.01,4702.01,4428.1,4428.1,110],["2018-07-11",4428.1,4428.1,4428.1,4428.1,0],["2018-07-12",4382.45,4382.45,4382.45,4382.45,50],["2018-07-13",4656.36,4656.36,4656.36,4656.36,100],["2018-07-16",4473.75,4473.75,4473.75,4473.75,10],["2018-07-17",4473.75,4473.75,4473.75,4473.75,0],["2018-07-18",4473.75,4473.75,4473.75,4473.75,0],["2018-07-19",4770.48,4770.48,4770.48,4770.48,30],["2018-07-20",4884.61,4884.61,4884.61,4884.61,70],["2018-07-23",4930.26,4930.26,4930.26,4930.26,10],["2018-07-24",5029.86,5029.86,5029.86,5029.86,80],["2018-07-25",4681.26,4681.26,4681.26,4681.26,10],["2018-07-26",4681.26,4681.26,4681.26,4681.26,0],["2018-07-27",4681.26,4681.26,4681.26,4681.26,0],["2018-07-30",4482.05,4482.05,4482.05,4482.05,100],["2018-07-31",4208.15,4208.15,4208.15,4208.15,10],["2018-08-01",4501.98,4501.98,4501.98,4501.98,100],["2018-08-02",4501.98,4501.98,4501.98,4501.98,0],["2018-08-03",4815.72,4815.72,4815.72,4815.72,20],["2018-08-06",5129.46,5129.46,5079.66,5079.66,40],["2018-08-07",5079.66,5079.66,5079.66,5079.66,0],["2018-08-08",5079.66,5079.66,5079.66,5079.66,90],["2018-08-09",5079.66,5229.06,5079.66,5229.06,30],["2018-08-10",5229.06,5229.06,5229.06,5229.06,0],["2018-08-13",5229.06,5229.06,5229.06,5229.06,410],["2018-08-14",5229.06,5229.06,5229.06,5229.06,0],["2018-08-15",4865.52,4865.52,4865.52,4865.52,10],["2018-08-16",4631.46,4631.46,4631.46,4631.46,10],["2018-08-17",4631.46,4631.46,4631.46,4631.46,0],["2018-08-20",4352.57,4352.57,4352.57,4352.57,10],["2018-08-21",4352.57,4352.57,4352.57,4352.57,0],["2018-08-22",4656.36,4656.36,4656.36,4656.36,200],["2018-08-23",4980.06,4980.06,4980.06,4980.06,40],["2018-08-24",5229.06,5229.06,5204.16,5229.06,1070],["2018-08-27",5229.06,5229.06,5229.06,5229.06,0],["2018-08-28",5229.06,5229.06,5229.06,5229.06,0],["2018-08-29",5229.06,5229.06,5229.06,5229.06,0],["2018-08-30",4865.52,4865.52,4865.52,4865.52,10],["2018-08-31",4681.26,4681.26,4681.26,4681.26,10],["2018-09-04",4681.26,4681.26,4681.26,4681.26,0],["2018-09-05",4681.26,4681.26,4681.26,4681.26,0],["2018-09-06",4681.26,4681.26,4681.26,4681.26,0],["2018-09-07",4681.26,4681.26,4681.26,4681.26,0],["2018-09-10",4362.53,5004.96,4362.53,5004.96,40],["2018-09-11",5303.76,5303.76,5303.76,5303.76,10],["2018-09-12",5303.76,5303.76,5303.76,5303.76,0],["2018-09-13",5229.06,5229.06,5229.06,5229.06,80],["2018-09-14",5229.06,5229.06,5229.06,5229.06,10],["2018-09-17",5229.06,5229.06,5229.06,5229.06,0],["2018-09-18",5229.06,5229.06,5229.06,5229.06,0],["2018-09-19",5229.06,5229.06,5229.06,5229.06,0],["2018-09-20",5229.06,5229.06,5229.06,5229.06,0],["2018-09-21",4890.42,4890.42,4890.42,4890.42,10],["2018-09-24",4890.42,4890.42,4890.42,4890.42,0],["2018-09-25",4890.42,4890.42,4890.42,4890.42,0],["2018-09-26",4581.66,4581.66,4581.66,4581.66,10],["2018-09-27",4900.38,4900.38,4900.38,4900.38,60],["2018-09-28",4900.38,4900.38,4900.38,4900.38,0],["2018-10-01",4900.38,4900.38,4900.38,4900.38,0],["2018-10-02",4900.38,4900.38,4900.38,4900.38,0],["2018-10-03",4571.7,4571.7,4571.7,4571.7,50],["2018-10-04",4890.42,4890.42,4890.42,4890.42,40],["2018-10-05",5229.06,5229.06,4556.76,4556.76,1180],["2018-10-08",4312.73,4312.73,4312.73,4312.73,10],["2018-10-09",4531.86,4531.86,4531.86,4531.86,40],["2018-10-10",4531.86,4531.86,4531.86,4531.86,0],["2018-10-11",4228.07,4228.07,4228.07,4228.07,10],["2018-10-12",4228.07,4228.07,4228.07,4228.07,0],["2018-10-15",4228.07,4228.07,4228.07,4228.07,0],["2018-10-16",4013.93,4013.93,4013.93,4013.93,10],["2018-10-17",4013.93,4013.93,4013.93,4013.93,0],["2018-10-18",4013.93,4013.93,4013.93,4013.93,0],["2018-10-19",4013.93,4013.93,4013.93,4013.93,0],["2018-10-22",4013.93,4013.93,4013.93,4013.93,0],["2018-10-23",4233.05,4233.05,4233.05,4233.05,10],["2018-10-24",4233.05,4233.05,4233.05,4233.05,0],["2018-10-25",4088.63,4088.63,4083.65,4083.65,6500],["2018-10-26",4083.65,4083.65,4083.65,4083.65,0],["2018-10-29",4367.51,4367.51,4367.51,4367.51,10],["2018-10-30",4671.3,4671.3,4233.05,4233.05,1000],["2018-10-31",4233.05,4233.05,4233.05,4233.05,0],["2018-11-01",4233.05,4233.05,4233.05,4233.05,0],["2018-11-02",4526.88,4526.88,4526.88,4526.88,10],["2018-11-05",4526.88,4526.88,4526.88,4526.88,0],["2018-11-06",4521.9,4521.9,4521.9,4521.9,10],["2018-11-07",4521.9,4521.9,4521.9,4521.9,0],["2018-11-08",4556.76,4556.76,4556.76,4556.76,950],["2018-11-09",4556.76,4556.76,4556.76,4556.76,0],["2018-11-12",4556.76,4556.76,4556.76,4556.76,0],["2018-11-13",4556.76,4556.76,4556.76,4556.76,0],["2018-11-14",4556.76,4556.76,4556.76,4556.76,0],["2018-11-15",4875.48,4875.48,4875.48,4875.48,30],["2018-11-16",4875.48,4875.48,4875.48,4875.48,0],["2018-11-19",4875.48,4875.48,4875.48,4875.48,0],["2018-11-20",4875.48,4875.48,4875.48,4875.48,0],["2018-11-21",4731.06,4731.06,4731.06,4731.06,200],["2018-11-22",4731.06,4731.06,4731.06,4731.06,0],["2018-11-23",4731.06,4731.06,4731.06,4731.06,0],["2018-11-26",4875.48,4875.48,4875.48,4875.48,20],["2018-11-27",4875.48,4875.48,4875.48,4875.48,0],["2018-11-28",4875.48,4875.48,4875.48,4875.48,27550],["2018-11-29",4875.48,4875.48,4875.48,4875.48,0],["2018-11-30",4875.48,4875.48,4875.48,4875.48,0],["2018-12-03",4875.48,4875.48,4875.48,4875.48,0],["2018-12-04",4875.48,4875.48,4875.48,4875.48,0],["2018-12-05",4875.48,4875.48,4875.48,4875.48,0],["2018-12-06",4875.48,4875.48,4875.48,4875.48,0],["2018-12-07",4875.48,4875.48,4875.48,4875.48,0],["2018-12-10",4875.48,4875.48,4875.48,4875.48,0],["2018-12-11",4875.48,4875.48,4875.48,4875.48,0],["2018-12-12",4875.48,4875.48,4875.48,4875.48,0],["2018-12-13",4536.84,4536.84,4536.84,4536.84,10],["2018-12-14",4536.84,4536.84,4536.84,4536.84,0],["2018-12-17",4536.84,4536.84,4536.84,4536.84,0],["2018-12-18",4536.84,4536.84,4536.84,4536.84,0],["2018-12-19",4536.84,4536.84,4536.84,4536.84,0],["2018-12-20",4536.84,4536.84,4536.84,4536.84,0],["2018-12-21",4536.84,4536.84,4536.84,4536.84,0],["2018-12-24",4536.84,4536.84,4536.84,4536.84,0],["2018-12-25",4536.84,4536.84,4536.84,4536.84,0],["2018-12-26",4536.84,4536.84,4536.84,4536.84,0],["2018-12-27",4536.84,4536.84,4536.84,4536.84,0],["2018-12-28",4536.84,4536.84,4536.84,4536.84,0],["2019-01-02",4536.84,4536.84,4536.84,4536.84,0],["2019-01-03",4536.84,4536.84,4536.84,4536.84,0],["2019-01-04",4536.84,4536.84,4536.84,4536.84,0],["2019-01-07",4850.58,4850.58,4731.06,4731.06,60],["2019-01-08",4731.06,4731.06,4731.06,4731.06,0],["2019-01-09",4731.06,4731.06,4731.06,4731.06,0],["2019-01-10",4731.06,4731.06,4731.06,4731.06,0],["2019-01-11",4731.06,4731.06,4731.06,4731.06,0],["2019-01-14",4731.06,4731.06,4731.06,4731.06,0],["2019-01-15",4731.06,4731.06,4731.06,4731.06,0],["2019-01-16",4731.06,4731.06,4731.06,4731.06,0],["2019-01-17",4731.06,4731.06,4731.06,4731.06,0],["2019-01-18",4731.06,4731.06,4731.06,4731.06,0],["2019-01-21",4731.06,4731.06,4731.06,4731.06,0],["2019-01-22",4731.06,4731.06,4731.06,4731.06,0],["2019-01-23",4731.06,4731.06,4731.06,4731.06,0],["2019-01-24",4731.06,4731.06,4731.06,4731.06,0],["2019-01-25",4731.06,4731.06,4731.06,4731.06,0],["2019-01-28",4731.06,4731.06,4731.06,4731.06,0],["2019-01-29",4731.06,4731.06,4731.06,4731.06,0],["2019-01-30",4731.06,4731.06,4731.06,4731.06,0],["2019-01-31",4731.06,4731.06,4731.06,4731.06,0],["2019-02-01",4731.06,4731.06,4731.06,4731.06,0],["2019-02-11",5054.76,5054.76,5054.76,5054.76,10],["2019-02-12",4701.18,4701.18,4701.18,4701.18,10],["2019-02-13",4701.18,4701.18,4701.18,4701.18,0],["2019-02-14",4701.18,4701.18,4701.18,4701.18,0],["2019-02-15",4701.18,4701.18,4701.18,4701.18,0],["2019-02-18",4701.18,4701.18,4701.18,4701.18,0],["2019-02-19",4701.18,4701.18,4701.18,4701.18,0],["2019-02-20",4701.18,4701.18,4701.18,4701.18,0],["2019-02-21",4701.18,4701.18,4701.18,4701.18,0],["2019-02-22",4701.18,4701.18,4701.18,4701.18,0],["2019-02-25",4701.18,4701.18,4701.18,4701.18,0],["2019-02-26",4701.18,4701.18,4701.18,4701.18,0],["2019-02-27",4701.18,4701.18,4701.18,4701.18,0],["2019-02-28",4701.18,4701.18,4701.18,4701.18,0],["2019-03-01",5029.86,5029.86,5029.86,5029.86,10],["2019-03-04",5029.86,5029.86,5029.86,5029.86,40],["2019-03-05",5029.86,5029.86,5029.86,5029.86,0],["2019-03-06",5029.86,5029.86,5029.86,5029.86,10],["2019-03-07",5029.86,5029.86,5029.86,5029.86,10],["2019-03-08",5229.06,5229.06,5229.06,5229.06,30],["2019-03-11",5229.06,5229.06,5179.26,5179.26,40],["2019-03-12",5179.26,5179.26,5179.26,5179.26,30],["2019-03-13",5204.16,5204.16,5204.16,5204.16,10],["2019-03-14",5204.16,5204.16,5204.16,5204.16,0],["2019-03-15",5204.16,5204.16,5204.16,5204.16,0],["2019-03-18",5204.16,5204.16,5204.16,5204.16,0],["2019-03-19",5204.16,5204.16,5204.16,5204.16,0],["2019-03-20",5204.16,5204.16,5204.16,5204.16,0],["2019-03-21",5204.16,5204.16,5204.16,5204.16,0],["2019-03-22",5204.16,5204.16,5204.16,5204.16,0],["2019-03-25",5204.16,5204.16,5204.16,5204.16,0],["2019-03-26",5204.16,5204.16,5204.16,5204.16,0],["2019-03-27",5204.16,5204.16,5204.16,5204.16,0],["2019-03-28",5204.16,5204.16,5204.16,5204.16,0],["2019-03-29",4845.6,4855.56,4845.6,4855.56,40],["2019-04-01",4855.56,4855.56,4855.56,4855.56,0],["2019-04-02",4855.56,4855.56,4855.56,4855.56,0],["2019-04-03",4855.56,4855.56,4855.56,4855.56,0],["2019-04-04",4855.56,4855.56,4855.56,4855.56,0],["2019-04-05",5129.46,5129.46,5129.46,5129.46,20],["2019-04-08",5179.26,5229.06,5179.26,5229.06,160],["2019-04-09",5552.77,5552.77,5552.77,5552.77,1010],["2019-04-10",5552.77,5552.77,5552.77,5552.77,0],["2019-04-11",5552.77,5552.77,5478.07,5478.07,270],["2019-04-12",5478.07,5478.07,5478.07,5478.07,500],["2019-04-16",5478.07,5602.57,5478.07,5602.57,340],["2019-04-17",5602.57,5602.57,5602.57,5602.57,0],["2019-04-18",5602.57,5602.57,5602.57,5602.57,0],["2019-04-19",5478.07,5602.57,5478.07,5602.57,160],["2019-04-22",5478.07,5478.07,5478.07,5478.07,200],["2019-04-23",5478.07,5478.07,5478.07,5478.07,0],["2019-04-24",5478.07,5478.07,5478.07,5478.07,0],["2019-04-25",5478.07,5478.07,5478.07,5478.07,0],["2019-04-26",5478.07,5478.07,5478.07,5478.07,0],["2019-05-02",5478.07,5478.07,5478.07,5478.07,4430],["2019-05-03",5478.07,5478.07,5478.07,5478.07,0],["2019-05-06",5373.98,5373.98,5373.98,5373.98,10],["2019-05-07",5373.98,5373.98,5373.98,5373.98,50],["2019-05-08",5373.98,5373.98,5373.98,5373.98,0],["2019-05-09",5373.98,5373.98,5373.98,5373.98,0],["2019-05-10",5368.51,5373.98,5368.51,5373.98,520],["2019-05-13",5373.98,5373.98,5373.98,5373.98,0],["2019-05-14",5373.98,5373.98,5373.98,5373.98,0],["2019-05-15",5373.98,5373.98,5373.98,5373.98,0],["2019-05-16",5373.98,5373.98,5373.98,5373.98,0],["2019-05-17",5373.98,5373.98,5373.98,5373.98,0],["2019-05-20",5373.98,5373.98,5373.98,5373.98,0],["2019-05-21",5373.98,5373.98,5373.98,5373.98,0],["2019-05-22",5149.38,5149.38,5149.38,5149.38,10],["2019-05-23",5094.6,5094.6,5094.6,5094.6,470],["2019-05-24",4930.26,4930.26,4875.48,4875.48,3890],["2019-05-27",4930.26,4930.26,4930.26,4930.26,1000],["2019-05-28",5039.82,5039.82,5039.82,5039.82,50],["2019-05-29",5039.82,5039.82,5039.82,5039.82,0],["2019-05-30",5149.38,5149.38,5149.38,5149.38,500],["2019-05-31",5149.38,5149.38,5149.38,5149.38,490],["2019-06-03",5149.38,5149.38,5149.38,5149.38,0],["2019-06-04",5149.38,5149.38,5149.38,5149.38,300],["2019-06-05",5149.38,5149.38,5149.38,5149.38,0],["2019-06-06",5204.16,5204.16,5204.16,5204.16,30],["2019-06-07",5204.16,5204.16,5204.16,5204.16,0],["2019-06-10",5204.16,5204.16,5204.16,5204.16,200],["2019-06-11",5204.16,5204.16,5204.16,5204.16,0],["2019-06-12",5204.16,5204.16,5204.16,5204.16,0],["2019-06-13",4930.26,4930.26,4930.26,4930.26,1000],["2019-06-14",4930.26,4930.26,4930.26,4930.26,100],["2019-06-17",4985.04,5275.38,4985.04,5275.38,20],["2019-06-18",5642.41,5642.41,5313.73,5313.73,330],["2019-06-19",5313.73,5313.73,5313.73,5313.73,0],["2019-06-20",5669.8,5669.8,5669.8,5669.8,1190],["2019-06-21",5669.8,5669.8,5669.8,5669.8,0],["2019-06-24",5669.8,5669.8,5669.8,5669.8,0],["2019-06-25",5669.8,5669.8,5669.8,5669.8,0],["2019-06-26",5532.85,5642.41,5532.85,5642.41,80],["2019-06-27",5642.41,5642.41,5642.41,5642.41,0],["2019-06-28",5806.75,5806.75,5806.75,5806.75,2690],["2019-07-01",5806.75,5806.75,5806.75,5806.75,2320],["2019-07-02",5806.75,5806.75,5806.75,5806.75,0],["2019-07-03",5806.75,5806.75,5806.75,5806.75,0],["2019-07-04",5806.75,5806.75,5806.75,5806.75,0],["2019-07-05",5806.75,5806.75,5806.75,5806.75,0],["2019-07-08",5806.75,5806.75,5806.75,5806.75,0],["2019-07-09",5806.75,5806.75,5806.75,5806.75,0],["2019-07-10",5916.31,5998.48,5806.75,5998.48,3510],["2019-07-11",5998.48,5998.48,5998.48,5998.48,0],["2019-07-12",5998.48,5998.48,5998.48,5998.48,0],["2019-07-15",5998.48,5998.48,5998.48,5998.48,0],["2019-07-16",5998.48,5998.48,5998.48,5998.48,0],["2019-07-17",5998.48,5998.48,5998.48,5998.48,0],["2019-07-18",5998.48,5998.48,5998.48,5998.48,0],["2019-07-19",6025.87,6080.65,6025.87,6080.65,9200],["2019-07-22",6080.65,6080.65,6080.65,6080.65,100],["2019-07-23",6080.65,6080.65,6080.65,6080.65,550],["2019-07-24",6080.65,6080.65,6080.65,6080.65,10],["2019-07-25",6080.65,6080.65,6080.65,6080.65,0],["2019-07-26",6080.65,6080.65,6080.65,6080.65,0],["2019-07-29",6080.65,6080.65,6080.65,6080.65,0],["2019-07-30",6080.65,6080.65,6080.65,6080.65,0],["2019-07-31",6080.65,6080.65,6080.65,6080.65,0],["2019-08-01",6080.65,6080.65,6080.65,6080.65,0],["2019-08-02",6080.65,6080.65,6080.65,6080.65,0],["2019-08-05",6080.65,6080.65,6080.65,6080.65,0],["2019-08-06",6080.65,6080.65,6080.65,6080.65,0],["2019-08-07",6080.65,6080.65,6080.65,6080.65,0],["2019-08-08",6080.65,6080.65,6080.65,6080.65,0],["2019-08-09",6080.65,6080.65,6080.65,6080.65,0],["2019-08-12",6080.65,6080.65,6080.65,6080.65,0],["2019-08-13",6080.65,6080.65,6080.65,6080.65,0],["2019-08-14",6080.65,6080.65,6080.65,6080.65,0],["2019-08-15",6080.65,6080.65,6080.65,6080.65,0],["2019-08-16",6025.87,6025.87,6025.87,6025.87,60],["2019-08-19",6025.87,6025.87,6025.87,6025.87,0],["2019-08-20",6025.87,6025.87,6025.87,6025.87,0],["2019-08-21",6025.87,6025.87,6025.87,6025.87,0],["2019-08-22",6025.87,6025.87,6025.87,6025.87,0],["2019-08-23",6025.87,6025.87,6025.87,6025.87,0],["2019-08-26",6025.87,6025.87,6025.87,6025.87,0],["2019-08-27",6025.87,6025.87,6025.87,6025.87,0],["2019-08-28",6025.87,6025.87,6025.87,6025.87,0],["2019-08-29",6025.87,6025.87,6025.87,6025.87,0],["2019-08-30",6080.65,6299.78,6080.65,6299.78,271120],["2019-09-03",6409.34,6409.34,6299.78,6299.78,1400],["2019-09-04",6299.78,6299.78,6299.78,6299.78,0],["2019-09-05",6299.78,6299.78,6299.78,6299.78,0],["2019-09-06",6299.78,6299.78,6299.78,6299.78,0],["2019-09-09",6299.78,6299.78,6299.78,6299.78,0],["2019-09-10",6299.78,6299.78,5861.53,5861.53,1010],["2019-09-11",5861.53,5861.53,5861.53,5861.53,1300],["2019-09-12",5861.53,5861.53,5861.53,5861.53,0],["2019-09-13",5861.53,5861.53,5861.53,5861.53,0],["2019-09-16",5861.53,5861.53,5861.53,5861.53,0],["2019-09-17",5861.53,5861.53,5861.53,5861.53,0],["2019-09-18",5861.53,5861.53,5861.53,5861.53,0],["2019-09-19",5861.53,5861.53,5861.53,5861.53,0],["2019-09-20",5861.53,5861.53,5861.53,5861.53,0],["2019-09-23",5615.02,5615.02,5615.02,5615.02,110],["2019-09-24",5615.02,5615.02,5615.02,5615.02,10],["2019-09-25",5615.02,5615.02,5615.02,5615.02,0],["2019-09-26",5615.02,5615.02,5615.02,5615.02,0],["2019-09-27",5226.08,5615.02,5226.08,5615.02,120],["2019-09-30",5615.02,5615.02,5615.02,5615.02,0],["2019-10-01",5615.02,5615.02,5615.02,5615.02,0],["2019-10-02",5615.02,5615.02,5615.02,5615.02,0],["2019-10-03",5615.02,5615.02,5615.02,5615.02,0],["2019-10-04",5615.02,5615.02,5615.02,5615.02,0],["2019-10-07",5615.02,5615.02,5615.02,5615.02,0],["2019-10-08",5505.46,5505.46,5505.46,5505.46,10],["2019-10-09",5505.46,5505.46,5505.46,5505.46,0],["2019-10-10",5888.92,5888.92,5888.92,5888.92,10],["2019-10-11",6299.78,6299.78,6299.78,6299.78,20],["2019-10-14",5916.31,5916.31,5916.31,5916.31,1500],["2019-10-15",6245.0,6245.0,6245.0,6245.0,10],["2019-10-16",6573.68,6573.68,6573.68,6573.68,10],["2019-10-17",6573.68,6573.68,6573.68,6573.68,0],["2019-10-18",6135.44,6135.44,6135.44,6135.44,100],["2019-10-21",5751.97,5751.97,5751.97,5751.97,1000],["2019-10-22",5532.85,5532.85,5423.29,5423.29,4000],["2019-10-23",5423.29,5423.29,5423.29,5423.29,0],["2019-10-24",5423.29,5423.29,5423.29,5423.29,0],["2019-10-25",5423.29,5423.29,5423.29,5423.29,0],["2019-10-28",5478.07,5478.07,5423.29,5423.29,720],["2019-10-29",5478.07,5478.07,5478.07,5478.07,40],["2019-10-30",5478.07,5478.07,5478.07,5478.07,0],["2019-10-31",5434.24,5434.24,5368.51,5368.51,1480],["2019-11-01",5368.51,5368.51,5368.51,5368.51,0],["2019-11-04",5368.51,5368.51,5368.51,5368.51,0],["2019-11-05",5478.07,5478.07,5478.07,5478.07,30],["2019-11-06",5861.53,5861.53,5806.75,5806.75,150],["2019-11-07",5751.97,5806.75,5751.97,5806.75,190],["2019-11-08",6025.87,6025.87,6025.87,6025.87,300],["2019-11-11",6025.87,6025.87,6025.87,6025.87,60],["2019-11-12",6025.87,6025.87,6025.87,6025.87,0],["2019-11-13",6025.87,6025.87,6025.87,6025.87,10],["2019-11-14",5615.02,5615.02,5615.02,5615.02,440],["2019-11-15",5615.02,5615.02,5615.02,5615.02,0],["2019-11-18",5258.94,5258.94,5258.94,5258.94,10],["2019-11-19",5258.94,5258.94,5258.94,5258.94,0],["2019-11-20",5258.94,5258.94,5258.94,5258.94,0],["2019-11-21",5258.94,5258.94,5258.94,5258.94,0],["2019-11-22",5258.94,5258.94,5258.94,5258.94,0],["2019-11-25",5615.02,5615.02,5615.02,5615.02,10],["2019-11-26",5615.02,5615.02,5615.02,5615.02,0],["2019-11-27",5751.97,5971.09,5258.94,5258.94,2210],["2019-11-28",5258.94,5258.94,5258.94,5258.94,0],["2019-11-29",5258.94,5258.94,5258.94,5258.94,0],["2019-12-02",5258.94,5258.94,5258.94,5258.94,0],["2019-12-03",5258.94,5258.94,5258.94,5258.94,0],["2019-12-04",5615.02,5615.02,5615.02,5615.02,10],["2019-12-05",5615.02,5615.02,5615.02,5615.02,0],["2019-12-06",5615.02,5615.02,5615.02,5615.02,0],["2019-12-09",5615.02,5615.02,5615.02,5615.02,0],["2019-12-10",5615.02,5615.02,5615.02,5615.02,0],["2019-12-11",5615.02,5615.02,5615.02,5615.02,0],["2019-12-12",5615.02,5615.02,5615.02,5615.02,0],["2019-12-13",5806.75,5834.14,5806.75,5834.14,600],["2019-12-16",5834.14,5834.14,5834.14,5834.14,320],["2019-12-17",5834.14,5834.14,5834.14,5834.14,0],["2019-12-18",5834.14,5834.14,5834.14,5834.14,0],["2019-12-19",5806.75,5834.14,5806.75,5834.14,30],["2019-12-20",5834.14,5834.14,5834.14,5834.14,10],["2019-12-23",5834.14,5834.14,5834.14,5834.14,0],["2019-12-24",6438.72,6438.72,6438.72,6438.72,0],["2019-12-25",6438.72,6438.72,6438.72,6438.72,0],["2019-12-26",6438.72,6438.72,6438.72,6438.72,0],["2019-12-27",6438.72,6438.72,6438.72,6438.72,0],["2019-12-30",6227.11,6227.11,6227.11,6227.11,10],["2019-12-31",6227.11,6227.11,6227.11,6227.11,0],["2020-01-02",6227.11,6227.11,6227.11,6227.11,0],["2020-01-03",6227.11,6227.11,6227.11,6227.11,0],["2020-01-06",6227.11,6227.11,6227.11,6227.11,0],["2020-01-07",6227.11,6227.11,6227.11,6227.11,0],["2020-01-08",6106.2,6106.2,6106.2,6106.2,10],["2020-01-09",6106.2,6106.2,6106.2,6106.2,0],["2020-01-10",6106.2,6106.2,6106.2,6106.2,0],["2020-01-13",6106.2,6106.2,6106.2,6106.2,0],["2020-01-14",6529.4,6529.4,6166.66,6166.66,160],["2020-01-15",6166.66,6166.66,6166.66,6166.66,0],["2020-01-16",6166.66,6166.66,6166.66,6166.66,0],["2020-01-17",6166.66,6166.66,6166.66,6166.66,20],["2020-01-20",6166.66,6166.66,6166.66,6166.66,0],["2020-01-21",6166.66,6166.66,6166.66,6166.66,10],["2020-01-22",6589.86,6589.86,6589.86,6589.86,10],["2020-01-30",6589.86,6589.86,6589.86,6589.86,0],["2020-01-31",6589.86,6589.86,6589.86,6589.86,0],["2020-02-03",6589.86,7043.29,6589.86,6589.86,310],["2020-02-04",6589.86,6589.86,6589.86,6589.86,0],["2020-02-05",6166.66,6166.66,6166.66,6166.66,90],["2020-02-06",6166.66,6166.66,6166.66,6166.66,10],["2020-02-07",5737.41,5737.41,5737.41,5737.41,30],["2020-02-10",5737.41,5737.41,5737.41,5737.41,0],["2020-02-11",5737.41,5737.41,5737.41,5737.41,0],["2020-02-12",5441.17,5743.46,5441.17,5743.46,30],["2020-02-13",5447.21,5447.21,5447.21,5447.21,10],["2020-02-14",5441.17,5441.17,5441.17,5441.17,20],["2020-02-17",5822.05,5822.05,5822.05,5822.05,30],["2020-02-18",5822.05,5822.05,5822.05,5822.05,10],["2020-02-19",5441.17,5441.17,5441.17,5441.17,10],["2020-02-20",5441.17,5441.17,5441.17,5441.17,30],["2020-02-21",5441.17,5822.05,5441.17,5822.05,30],["2020-02-24",5477.44,5477.44,5477.44,5477.44,30],["2020-02-25",5858.32,5858.32,5858.32,5858.32,30],["2020-02-26",6257.34,6257.34,6257.34,6257.34,10],["2020-02-27",6559.63,6559.63,6559.63,6559.63,30],["2020-02-28",6559.63,6559.63,6559.63,6559.63,0],["2020-03-02",6559.63,6559.63,6559.63,6559.63,0],["2020-03-03",6559.63,6559.63,6559.63,6559.63,0],["2020-03-04",6559.63,6559.63,6559.63,6559.63,0],["2020-03-05",6559.63,6559.63,6559.63,6559.63,0],["2020-03-06",6559.63,6559.63,6559.63,6559.63,0],["2020-03-09",6559.63,6559.63,6559.63,6559.63,0],["2020-03-10",6559.63,6559.63,6559.63,6559.63,0],["2020-03-11",6559.63,6559.63,6559.63,6559.63,0],["2020-03-12",6106.2,6106.2,6106.2,6106.2,10],["2020-03-13",6106.2,6106.2,6106.2,6106.2,0],["2020-03-16",6106.2,6106.2,6106.2,6106.2,0],["2020-03-17",6348.03,6348.03,6348.03,6348.03,10],["2020-03-18",6348.03,6348.03,6348.03,6348.03,0],["2020-03-19",6348.03,6348.03,6348.03,6348.03,10],["2020-03-20",6348.03,6348.03,6348.03,6348.03,30],["2020-03-23",6348.03,6348.03,6348.03,6348.03,0],["2020-03-24",6348.03,6348.03,6348.03,6348.03,0],["2020-03-25",6348.03,6348.03,6348.03,6348.03,0],["2020-03-26",6348.03,6348.03,6348.03,6348.03,0],["2020-03-27",6348.03,6348.03,6348.03,6348.03,0],["2020-03-30",6348.03,6348.03,6348.03,6348.03,0],["2020-03-31",6348.03,6348.03,6348.03,6348.03,50],["2020-04-01",6348.03,6348.03,6348.03,6348.03,0],["2020-04-03",6771.23,6771.23,6771.23,6771.23,10],["2020-04-06",7224.66,7224.66,7224.66,7224.66,10],["2020-04-07",7224.66,7224.66,7224.66,7224.66,0],["2020-04-08",7224.66,7224.66,7224.66,7224.66,0],["2020-04-09",7224.66,7224.66,7224.66,7224.66,0],["2020-04-10",7224.66,7224.66,7224.66,7224.66,0],["2020-04-13",7224.66,7224.66,7224.66,7224.66,0],["2020-04-14",7224.66,7224.66,7224.66,7224.66,0],["2020-04-15",7224.66,7224.66,7224.66,7224.66,0],["2020-04-16",6741.0,6741.0,6741.0,6741.0,10],["2020-04-17",6741.0,6741.0,6741.0,6741.0,0],["2020-04-20",6741.0,6741.0,6741.0,6741.0,0],["2020-04-21",6741.0,6741.0,6741.0,6741.0,0],["2020-04-22",6741.0,6741.0,6741.0,6741.0,0],["2020-04-23",6348.03,6348.03,6348.03,6348.03,20],["2020-04-24",6348.03,6348.03,6348.03,6348.03,0],["2020-04-27",6348.03,6348.03,6348.03,6348.03,0],["2020-04-28",6348.03,6348.03,6348.03,6348.03,0],["2020-04-29",6348.03,6348.03,6348.03,6348.03,0],["2020-05-04",6348.03,6348.03,6348.03,6348.03,0],["2020-05-05",6650.32,6650.32,6650.32,6650.32,10],["2020-05-06",6650.32,6650.32,6650.32,6650.32,0],["2020-05-07",6650.32,6650.32,6650.32,6650.32,0],["2020-05-08",6650.32,6650.32,6650.32,6650.32,0],["2020-05-11",6650.32,6650.32,6650.32,6650.32,0],["2020-05-12",6196.89,6196.89,6196.89,6196.89,20],["2020-05-13",6196.89,6196.89,6196.89,6196.89,0],["2020-05-14",6196.89,6196.89,6196.89,6196.89,0],["2020-05-15",6196.89,6196.89,6196.89,6196.89,0],["2020-05-18",6620.09,6620.09,6589.86,6589.86,110],["2020-05-19",6196.89,6196.89,6196.89,6196.89,10],["2020-05-20",6620.09,6620.09,6620.09,6620.09,1000],["2020-05-21",6620.09,6620.09,6620.09,6620.09,0],["2020-05-22",6650.32,6650.32,6650.32,6650.32,10],["2020-05-25",6227.11,6227.11,6227.11,6227.11,10],["2020-05-26",6045.74,6045.74,6045.74,6045.74,1650],["2020-05-27",6348.03,6348.03,6317.8,6317.8,20],["2020-05-28",6317.8,6317.8,6317.8,6317.8,0],["2020-05-29",6317.8,6317.8,6317.8,6317.8,0],["2020-06-01",6317.8,6317.8,6317.8,6317.8,0],["2020-06-02",6317.8,6317.8,6317.8,6317.8,0],["2020-06-03",6317.8,6317.8,6317.8,6317.8,0],["2020-06-04",6650.32,6650.32,6348.03,6348.03,40],["2020-06-05",6348.03,6348.03,6348.03,6348.03,200],["2020-06-08",6106.2,6106.2,6045.74,6045.74,4400],["2020-06-09",6075.97,6408.49,6075.97,6408.49,20],["2020-06-10",6408.49,6408.49,6408.49,6408.49,0],["2020-06-11",6075.97,6075.97,6075.97,6075.97,1000],["2020-06-12",6075.97,6075.97,6075.97,6075.97,0],["2020-06-15",6075.97,6075.97,6075.97,6075.97,0],["2020-06-16",6075.97,6075.97,6075.97,6075.97,310],["2020-06-17",6075.97,6075.97,6075.97,6075.97,0],["2020-06-18",6075.97,6075.97,6075.97,6075.97,0],["2020-06-19",6075.97,6075.97,6075.97,6075.97,0],["2020-06-22",6075.97,6075.97,6075.97,6075.97,0],["2020-06-23",6075.97,6075.97,6075.97,6075.97,0],["2020-06-24",6075.97,6075.97,6075.97,6075.97,0],["2020-06-25",6075.97,6075.97,6075.97,6075.97,0],["2020-06-26",6075.97,6075.97,6075.97,6075.97,0],["2020-06-29",6499.17,6499.17,6499.17,6499.17,10],["2020-06-30",6499.17,6499.17,6499.17,6499.17,150],["2020-07-01",6499.17,6499.17,6499.17,6499.17,0],["2020-07-02",6499.17,6499.17,6499.17,6499.17,0],["2020-07-03",6499.17,6499.17,6499.17,6499.17,0],["2020-07-06",6499.17,6499.17,6499.17,6499.17,0],["2020-07-07",6650.32,6650.32,6650.32,6650.32,50],["2020-07-08",6650.32,6650.32,6650.32,6650.32,0],["2020-07-09",6650.32,6650.32,6650.32,6650.32,50],["2020-07-10",6650.32,6650.32,6650.32,6650.32,0],["2020-07-13",6589.86,6589.86,6589.86,6589.86,100],["2020-07-14",6589.86,6589.86,6589.86,6589.86,50],["2020-07-15",6589.86,6589.86,6589.86,6589.86,10],["2020-07-16",6589.86,6589.86,6589.86,6589.86,0],["2020-07-17",6589.86,6589.86,6589.86,6589.86,200],["2020-07-20",6589.86,6589.86,6589.86,6589.86,0],["2020-07-21",6136.43,6136.43,6136.43,6136.43,250],["2020-07-22",6136.43,6136.43,6136.43,6136.43,500],["2020-07-23",6166.66,6166.66,6166.66,6166.66,370],["2020-07-24",6166.66,6166.66,6166.66,6166.66,0],["2020-07-27",6166.66,6166.66,6166.66,6166.66,0],["2020-07-28",6166.66,6166.66,6166.66,6166.66,0],["2020-07-29",6106.2,6106.2,6106.2,6106.2,50],["2020-07-30",5767.64,6287.57,5761.59,6287.57,120],["2020-07-31",6287.57,6287.57,6287.57,6287.57,0],["2020-08-03",5864.37,5864.37,5864.37,5864.37,40],["2020-08-04",6106.2,6106.2,6045.74,6045.74,1380],["2020-08-05",6166.66,6166.66,6166.66,6166.66,90],["2020-08-06",6045.74,6045.74,6045.74,6045.74,490],["2020-08-07",6045.74,6045.74,6045.74,6045.74,100],["2020-08-10",6287.57,6287.57,6287.57,6287.57,30],["2020-08-11",6287.57,6287.57,6287.57,6287.57,0],["2020-08-12",6287.57,6287.57,6287.57,6287.57,0],["2020-08-13",6287.57,6287.57,6287.57,6287.57,0],["2020-08-14",6196.89,6196.89,6196.89,6196.89,30],["2020-08-17",6620.09,6620.09,5930.87,5930.87,30],["2020-08-18",6045.74,6045.74,6045.74,6045.74,10],["2020-08-19",5876.46,6468.94,5870.42,6468.94,340],["2020-08-20",6468.94,6468.94,6468.94,6468.94,10],["2020-08-21",6027.61,6892.15,6027.61,6892.15,20],["2020-08-24",6438.72,6650.32,6438.72,6438.72,1250],["2020-08-25",6438.72,6620.09,6438.72,6620.09,20],["2020-08-26",6408.49,6529.4,6408.49,6529.4,210],["2020-08-27",6529.4,6529.4,6529.4,6529.4,10],["2020-08-28",6529.4,6529.4,6529.4,6529.4,490],["2020-08-31",6529.4,6650.32,6529.4,6650.32,20],["2020-09-01",6529.4,6529.4,6529.4,6529.4,10],["2020-09-03",6650.32,6650.32,6650.32,6650.32,410],["2020-09-04",6650.32,6650.32,6650.32,6650.32,2100],["2020-09-07",6650.32,6650.32,6650.32,6650.32,0],["2020-09-08",6650.32,6650.32,6650.32,6650.32,0],["2020-09-09",6650.32,6650.32,6650.32,6650.32,0],["2020-09-10",6348.03,6348.03,6348.03,6348.03,1020],["2020-09-11",6348.03,6348.03,6348.03,6348.03,0],["2020-09-14",6348.03,6348.03,6348.03,6348.03,1200],["2020-09-15",6408.49,6468.94,6348.03,6348.03,5260],["2020-09-16",6589.86,6589.86,6589.86,6589.86,220],["2020-09-17",6589.86,6589.86,6589.86,6589.86,0],["2020-09-18",6378.26,6378.26,6378.26,6378.26,950],["2020-09-21",6408.49,6408.49,6408.49,6408.49,1120],["2020-09-22",6408.49,6408.49,6408.49,6408.49,0],["2020-09-23",6408.49,6408.49,6408.49,6408.49,0],["2020-09-24",6408.49,6408.49,6408.49,6408.49,0],["2020-09-25",6408.49,6408.49,6408.49,6408.49,0],["2020-09-28",6348.03,6348.03,6348.03,6348.03,520],["2020-09-29",6348.03,6348.03,6348.03,6348.03,0],["2020-09-30",6348.03,6348.03,6348.03,6348.03,0],["2020-10-01",6710.77,6710.77,6710.77,6710.77,110],["2020-10-02",6348.03,6348.03,6287.57,6287.57,3170],["2020-10-05",6287.57,6287.57,6287.57,6287.57,0],["2020-10-06",6287.57,6287.57,6287.57,6287.57,0],["2020-10-07",6287.57,6287.57,6287.57,6287.57,0],["2020-10-08",6287.57,6287.57,6287.57,6287.57,0],["2020-10-09",6287.57,6287.57,6287.57,6287.57,0],["2020-10-12",6287.57,6287.57,6287.57,6287.57,0],["2020-10-13",6287.57,6287.57,6287.57,6287.57,0],["2020-10-14",6166.66,6166.66,6166.66,6166.66,2040],["2020-10-15",6348.03,6348.03,6348.03,6348.03,100],["2020-10-16",6348.03,6771.23,6348.03,6710.77,580],["2020-10-19",6650.32,6650.32,6529.4,6529.4,1300],["2020-10-20",6650.32,6650.32,6650.32,6650.32,0],["2020-10-21",6408.49,6408.49,6408.49,6408.49,210],["2020-10-22",6348.03,6348.03,6348.03,6348.03,30],["2020-10-23",6348.03,6348.03,6348.03,6348.03,0],["2020-10-26",6227.11,6227.11,6227.11,6227.11,10],["2020-10-27",6227.11,6227.11,6227.11,6227.11,0],["2020-10-28",6227.11,6227.11,6227.11,6227.11,0],["2020-10-29",6227.11,6227.11,6227.11,6227.11,0],["2020-10-30",6227.11,6227.11,6227.11,6227.11,0],["2020-11-02",6227.11,6227.11,6227.11,6227.11,0],["2020-11-03",6227.11,6227.11,6227.11,6227.11,0],["2020-11-04",6227.11,6227.11,6227.11,6227.11,0],["2020-11-05",6227.11,6227.11,6227.11,6227.11,0],["2020-11-06",6227.11,6227.11,6227.11,6227.11,0],["2020-11-09",6166.66,6287.57,6166.66,6166.66,460],["2020-11-10",6227.11,6227.11,6227.11,6227.11,130],["2020-11-11",6227.11,6227.11,6227.11,6227.11,0],["2020-11-12",6227.11,6227.11,6227.11,6227.11,0],["2020-11-13",6227.11,6227.11,6227.11,6227.11,0],["2020-11-16",6227.11,6227.11,6227.11,6227.11,3210],["2020-11-17",6227.11,6257.34,6227.11,6257.34,2160],["2020-11-18",6287.57,6287.57,6287.57,6287.57,5530],["2020-11-19",6348.03,6620.09,6227.11,6559.63,1040],["2020-11-20",6287.57,6468.94,6227.11,6468.94,520],["2020-11-23",6529.4,6650.32,6468.94,6468.94,3350],["2020-11-24",6468.94,6650.32,6287.57,6529.4,4140],["2020-11-25",6287.57,6559.63,6287.57,6559.63,760],["2020-11-26",6559.63,6650.32,6559.63,6650.32,2080],["2020-11-27",6348.03,6589.86,6348.03,6589.86,60],["2020-11-30",6589.86,6589.86,6589.86,6589.86,0],["2020-12-01",6317.8,7043.29,6317.8,7013.06,1910],["2020-12-02",6529.4,6771.23,6529.4,6771.23,1130],["2020-12-03",6620.09,6771.23,6620.09,6771.23,60],["2020-12-04",6771.23,7013.06,6771.23,6771.23,1500],["2020-12-07",6922.38,6952.6,6650.32,6650.32,130],["2020-12-08",6922.38,6952.6,6650.32,6650.32,130],["2020-12-09",6650.32,6952.6,6589.86,6952.6,8960],["2020-12-10",6952.6,6952.6,6892.15,6922.38,660],["2020-12-11",6771.23,6771.23,6771.23,6771.23,1180],["2020-12-14",6650.32,6771.23,6650.32,6771.23,840],["2020-12-15",6710.77,6771.23,6710.77,6771.23,270],["2020-12-16",6771.23,6771.23,6771.23,6771.23,0],["2020-12-17",6529.4,6529.4,6529.4,6529.4,7470],["2020-12-18",6559.63,6952.6,6559.63,6952.6,350],["2020-12-21",6741.0,6952.6,6741.0,6922.38,260],["2020-12-22",6892.15,6922.38,6831.69,6892.15,530],["2020-12-23",6952.6,7013.06,6952.6,7013.06,500],["2020-12-24",7013.06,7013.06,7013.06,7013.06,0],["2020-12-25",6982.83,7013.06,6982.83,7013.06,720],["2020-12-28",7013.06,7013.06,7013.06,7013.06,0],["2020-12-29",7013.06,7013.06,6710.77,6710.77,150],["2020-12-30",7133.98,7133.98,6529.4,6710.77,90],["2020-12-31",6348.03,7133.98,6348.03,7133.98,370],["2021-01-04",7133.98,7133.98,7133.98,7133.98,4400],["2021-01-05",7133.98,7133.98,7133.98,7133.98,100],["2021-01-06",6952.6,6952.6,6922.38,6952.6,1200],["2021-01-07",6982.83,6982.83,6952.6,6982.83,2200],["2021-01-08",6982.83,6982.83,6982.83,6982.83,0],["2021-01-11",7224.66,7224.66,7224.66,7224.66,500],["2021-01-12",7224.66,7224.66,7224.66,7224.66,0],["2021-01-13",7194.43,7224.66,7194.43,7224.66,2500],["2021-01-14",7254.89,7254.89,7254.89,7254.89,700],["2021-01-15",7254.89,7315.35,7254.89,7315.35,2100],["2021-01-18",7375.81,7466.49,7254.89,7406.03,13800],["2021-01-19",7557.18,7557.18,7254.89,7406.03,10400],["2021-01-20",7496.72,7557.18,7254.89,7375.81,12800],["2021-01-21",7496.72,7496.72,7466.49,7466.49,700],["2021-01-22",7526.95,7557.18,7496.72,7496.72,6600],["2021-01-25",7557.18,7557.18,7557.18,7557.18,3500],["2021-01-26",7436.26,7436.26,7436.26,7436.26,2300],["2021-01-27",7315.35,7315.35,7285.12,7315.35,2700],["2021-01-28",7285.12,7285.12,6831.69,7073.52,5000],["2021-01-29",7073.52,7073.52,7073.52,7073.52,100],["2021-02-01",7133.98,7133.98,7133.98,7133.98,1000],["2021-02-02",6892.15,6892.15,6892.15,6892.15,300],["2021-02-03",6892.15,6892.15,6831.69,6831.69,1000],["2021-02-04",6861.92,6861.92,6831.69,6831.69,1000],["2021-02-05",7164.2,7254.89,7164.2,7254.89,1200],["2021-02-08",7254.89,7254.89,7254.89,7254.89,0],["2021-02-09",7254.89,7254.89,7254.89,7254.89,500],["2021-02-17",6831.69,7254.89,6831.69,7254.89,2400],["2021-02-18",7013.06,7254.89,7013.06,7133.98,1600],["2021-02-19",7194.43,7194.43,7194.43,7194.43,200],["2021-02-22",7194.43,7254.89,7194.43,7254.89,1500],["2021-02-23",7254.89,7254.89,7254.89,7254.89,3000],["2021-02-24",7285.12,7375.81,7285.12,7375.81,600],["2021-02-25",7375.81,7375.81,7375.81,7375.81,0],["2021-02-26",7375.81,7375.81,7375.81,7375.81,0],["2021-03-01",7375.81,7436.26,7375.81,7436.26,2200],["2021-03-02",7436.26,7436.26,7436.26,7436.26,0],["2021-03-03",7375.81,7375.81,7375.81,7375.81,100],["2021-03-04",7436.26,7436.26,7436.26,7436.26,200],["2021-03-05",7436.26,7436.26,7436.26,7436.26,0],["2021-03-08",7436.26,7436.26,7436.26,7436.26,0],["2021-03-09",7375.81,7375.81,7375.81,7375.81,1000],["2021-03-10",7436.26,7436.26,7436.26,7436.26,100],["2021-03-11",7466.49,7496.72,7466.49,7466.49,8900],["2021-03-12",7496.72,7526.95,7466.49,7466.49,5700],["2021-03-15",7557.18,7708.32,7557.18,7587.41,1400],["2021-03-16",7587.41,7708.32,7587.41,7617.64,4700],["2021-03-17",7617.64,7859.47,7617.64,7738.55,7200],["2021-03-18",7829.24,8252.44,7829.24,8252.44,24200],["2021-03-19",8252.44,8252.44,8161.75,8161.75,9400],["2021-03-22",8464.04,8675.64,8403.58,8675.64,26900],["2021-03-23",9068.61,9098.84,8766.33,9098.84,24300],["2021-03-24",9098.84,9552.27,9098.84,9370.9,7100],["2021-03-25",9491.82,9491.82,8766.33,8796.56,12600],["2021-03-26",8736.1,8736.1,8191.98,8191.98,23300],["2021-03-29",8464.04,8736.1,8343.12,8433.81,10600],["2021-03-30",8161.75,8403.58,8040.84,8403.58,5300],["2021-03-31",8403.58,8403.58,8161.75,8343.12,6100],["2021-04-01",8040.84,8433.81,7919.92,8373.35,14500],["2021-04-02",8373.35,8373.35,8373.35,8373.35,1300],["2021-04-05",8161.75,8343.12,8161.75,8222.21,3900],["2021-04-06",8343.12,8343.12,8161.75,8161.75,4400],["2021-04-07",8071.07,8071.07,7980.38,8040.84,3500],["2021-04-08",8101.29,8343.12,8101.29,8343.12,5800],["2021-04-09",8343.12,8343.12,8161.75,8161.75,2000],["2021-04-12",8222.21,8222.21,8161.75,8222.21,24800],["2021-04-13",8312.9,8312.9,8101.29,8101.29,5500],["2021-04-14",8584.95,8584.95,8101.29,8222.21,7500],["2021-04-15",8796.56,8796.56,8222.21,8343.12,9300],["2021-04-16",8222.21,8343.12,8191.98,8282.67,1500],["2021-04-19",7859.47,8040.84,7799.01,7799.01,14000],["2021-04-20",7799.01,8312.9,7799.01,8312.9,6500],["2021-04-22",8433.81,8433.81,7889.69,7889.69,9200],["2021-04-23",7919.92,7980.38,7919.92,7919.92,20800],["2021-04-26",7738.55,7738.55,7617.64,7678.09,19500],["2021-04-27",7678.09,7980.38,7587.41,7617.64,17700],["2021-04-28",7617.64,7647.86,7557.18,7587.41,16500],["2021-04-29",7587.41,7587.41,7375.81,7557.18,23400],["2021-05-04",7557.18,7557.18,7254.89,7345.58,14200],["2021-05-05",7345.58,7496.72,7285.12,7496.72,2300],["2021-05-06",7557.18,7557.18,7557.18,7557.18,13400],["2021-05-07",7557.18,7557.18,7496.72,7496.72,6200],["2021-05-10",7768.78,7768.78,7436.26,7436.26,3800],["2021-05-11",7436.26,7496.72,7375.81,7496.72,9000],["2021-05-12",7526.95,7526.95,7526.95,7526.95,2000],["2021-05-13",7557.18,7647.86,7557.18,7647.86,4200],["2021-05-14",8040.84,8040.84,7859.47,7859.47,5200],["2021-05-17",8222.21,8222.21,7859.47,7889.69,7500],["2021-05-18",7889.69,7889.69,7738.55,7738.55,4900],["2021-05-19",7768.78,7859.47,7738.55,7738.55,6300],["2021-05-20",7859.47,7859.47,7678.09,7738.55,5500],["2021-05-21",7557.18,7678.09,7557.18,7678.09,1500],["2021-05-24",7678.09,8161.75,7678.09,8101.29,14500],["2021-05-25",8343.12,8343.12,8101.29,8101.29,7100],["2021-05-26",8101.29,8101.29,7859.47,8040.84,4400],["2021-05-27",7738.55,8040.84,7738.55,7859.47,6500],["2021-05-28",7738.55,7919.92,7738.55,7859.47,1900],["2021-05-31",7859.47,7859.47,7768.78,7768.78,4900],["2021-06-01",7768.78,7768.78,7678.09,7678.09,12300],["2021-06-02",7678.09,7829.24,7678.09,7799.01,4400],["2021-06-03",7799.01,7889.69,7799.01,7889.69,1400],["2021-06-04",7859.47,7859.47,7859.47,7859.47,400],["2021-06-07",7859.47,8222.21,7859.47,8161.75,21200],["2021-06-08",8161.75,8161.75,8071.07,8071.07,1800],["2021-06-09",8071.07,8071.07,7829.24,7829.24,13000],["2021-06-10",7799.01,8131.52,7799.01,8010.61,6300],["2021-06-11",8010.61,8040.84,8010.61,8010.61,2000],["2021-06-14",7859.47,7919.92,7859.47,7919.92,2800],["2021-06-15",7859.47,7950.15,7859.47,7919.92,8900],["2021-06-16",8161.75,8161.75,7859.47,7980.38,1700],["2021-06-17",7919.92,8010.61,7919.92,7950.15,2000],["2021-06-18",8040.84,8071.07,7980.38,8040.84,2900],["2021-06-21",8040.84,8161.75,8040.84,8131.52,17700],["2021-06-22",8161.75,8222.21,8131.52,8131.52,8100],["2021-06-23",8343.12,8403.58,8071.07,8101.29,10600],["2021-06-24",8040.84,8403.58,8040.84,8161.75,13900],["2021-06-25",8161.75,8252.44,8161.75,8252.44,9100],["2021-06-28",8282.67,8343.12,8252.44,8252.44,7600],["2021-06-29",8222.21,8222.21,8040.84,8101.29,8300],["2021-06-30",8101.29,8161.75,8101.29,8101.29,1400],["2021-07-01",8101.29,8101.29,7889.69,7980.38,6900],["2021-07-02",7980.38,8101.29,7980.38,8040.84,2300],["2021-07-05",8040.84,8040.84,7980.38,7980.38,6200],["2021-07-06",8222.21,8494.27,8101.29,8343.12,52500],["2021-07-07",7980.38,8343.12,7980.38,8343.12,4500],["2021-07-08",8101.29,8403.58,8101.29,8343.12,5900],["2021-07-09",8161.75,8222.21,8101.29,8161.75,22500],["2021-07-12",8101.29,8131.52,7859.47,8101.29,14900],["2021-07-13",8101.29,8343.12,8101.29,8131.52,11500],["2021-07-14",8131.52,8282.67,8131.52,8222.21,17600],["2021-07-15",8282.67,8403.58,8282.67,8403.58,20800],["2021-07-16",8924.73,8924.73,8533.87,8729.3,20000],["2021-07-19",8631.59,8729.3,8143.01,8208.15,16500],["2021-07-20",8143.01,8371.01,8143.01,8175.58,2600],["2021-07-21",8143.01,8143.01,7849.86,8077.86,16100],["2021-07-22",8077.86,8533.87,8077.86,8468.73,8800],["2021-07-23",8468.73,8468.73,8436.15,8436.15,5000],["2021-07-26",7947.57,8436.15,7947.57,8371.01,6600],["2021-07-27",8143.01,8371.01,8077.86,8371.01,11300],["2021-07-28",8371.01,8403.58,8371.01,8403.58,9300],["2021-07-29",8403.58,8436.15,8240.72,8403.58,4100],["2021-07-30",8338.44,8338.44,8208.15,8338.44,10800],["2021-08-02",8305.87,8305.87,8175.58,8240.72,4000],["2021-08-03",8403.58,8403.58,8273.29,8273.29,1400],["2021-08-04",8273.29,8273.29,8273.29,8273.29,1200],["2021-08-05",8273.29,8338.44,8273.29,8338.44,8500],["2021-08-06",8338.44,8436.15,8338.44,8338.44,3800],["2021-08-09",8468.73,8761.87,8403.58,8436.15,6000],["2021-08-10",8468.73,8533.87,8468.73,8468.73,1700],["2021-08-11",8533.87,8599.01,8468.73,8468.73,3000],["2021-08-12",8273.29,8338.44,8273.29,8273.29,5400],["2021-08-13",8338.44,8468.73,8273.29,8338.44,5400],["2021-08-16",8175.58,8729.3,8175.58,8729.3,31900],["2021-08-17",8729.3,8729.3,8468.73,8729.3,4300],["2021-08-18",8468.73,8729.3,8468.73,8729.3,4300],["2021-08-19",8696.73,8696.73,8468.73,8599.01,8100],["2021-08-20",8599.01,8599.01,8273.29,8468.73,9300],["2021-08-23",8468.73,8468.73,8305.87,8305.87,700],["2021-08-24",8338.44,8468.73,8338.44,8468.73,1700],["2021-08-25",8468.73,8468.73,8436.15,8436.15,500],["2021-08-26",8436.15,8599.01,8436.15,8566.44,5900],["2021-08-27",8566.44,8566.44,8436.15,8468.73,8600],["2021-08-30",8371.01,8696.73,8371.01,8696.73,12300],["2021-08-31",8729.3,8859.59,8729.3,8859.59,46000],["2021-09-01",8892.16,9478.46,8892.16,9478.46,34500],["2021-09-06",9511.03,10129.9,9511.03,10129.9,15700],["2021-09-07",10813.91,10813.91,10129.9,10260.19,39100],["2021-09-08",10162.47,10162.47,9576.17,9673.89,27100],["2021-09-09",10292.76,10292.76,10097.33,10097.33,8800],["2021-09-10",10097.33,10097.33,9511.03,9771.61,10800],["2021-09-13",9706.46,9706.46,9445.89,9445.89,14200],["2021-09-14",9445.89,9511.03,9250.45,9511.03,12900],["2021-09-15",9511.03,9576.17,9511.03,9511.03,2700],["2021-09-16",10162.47,10162.47,9576.17,9576.17,5000],["2021-09-17",9771.61,9967.04,9576.17,9706.46,13500],["2021-09-20",9771.61,10064.76,9152.74,9152.74,7400],["2021-09-21",9771.61,9771.61,9445.89,9771.61,6200],["2021-09-22",9771.61,10032.18,9543.6,9967.04,10900],["2021-09-23",9608.75,9967.04,9608.75,9967.04,5600],["2021-09-24",9836.75,9901.9,9836.75,9901.9,6700],["2021-09-27",10097.33,10423.05,10097.33,10097.33,19700],["2021-09-28",10292.76,10292.76,9511.03,9673.89,2200],["2021-09-29",9771.61,10032.18,9771.61,9967.04,1200],["2021-09-30",9967.04,10097.33,9771.61,10064.76,4300],["2021-10-01",10748.77,10748.77,9804.18,9869.32,16400],["2021-10-04",10097.33,10097.33,9836.75,9836.75,1300],["2021-10-05",9771.61,10292.76,9771.61,10097.33,4400],["2021-10-06",10162.47,10162.47,9967.04,10032.18,12200],["2021-10-07",10292.76,10292.76,10064.76,10195.04,9300],["2021-10-08",9673.89,10618.48,9641.32,10325.33,2000],["2021-10-11",10325.33,10325.33,10195.04,10195.04,6400],["2021-10-12",10195.04,10195.04,9771.61,9901.9,8000],["2021-10-13",9869.32,9934.47,9869.32,9901.9,3100],["2021-10-14",10097.33,10162.47,9901.9,10162.47,5000],["2021-10-15",10227.62,10683.62,10227.62,10683.62,10600],["2021-10-18",10683.62,10813.91,10683.62,10813.91,5700],["2021-10-19",10748.77,10748.77,10423.05,10748.77,5500],["2021-10-20",10292.76,11074.49,10292.76,11074.49,6100],["2021-10-21",10325.33,10748.77,10325.33,10553.34,1000],["2021-10-22",10618.48,10618.48,10553.34,10553.34,2900],["2021-10-25",10585.91,10585.91,10423.05,10553.34,6400],["2021-10-26",10097.33,10488.19,10097.33,10488.19,2600],["2021-10-27",10520.76,10520.76,10097.33,10097.33,14200],["2021-10-28",10097.33,10292.76,10097.33,10292.76,1700],["2021-10-29",10357.9,10748.77,10357.9,10423.05,6500],["2021-11-01",10423.05,10553.34,10423.05,10423.05,7000],["2021-11-02",10423.05,10423.05,10292.76,10292.76,5300],["2021-11-03",10325.33,10423.05,10292.76,10423.05,8700],["2021-11-04",9836.75,10423.05,9836.75,10423.05,5700],["2021-11-05",10423.05,11009.34,10390.48,10944.2,11400],["2021-11-08",10944.2,10944.2,10553.34,10879.06,18300],["2021-11-09",10879.06,10879.06,10618.48,10781.34,5400],["2021-11-10",10683.62,11530.5,10292.76,11465.35,21300],["2021-11-11",12247.08,12247.08,11725.93,11856.22,12100],["2021-11-12",12670.52,12670.52,11628.21,12507.66,10300],["2021-11-15",12247.08,12312.22,11921.36,12312.22,6700],["2021-11-16",12247.08,12312.22,11725.93,12312.22,4900],["2021-11-17",11725.93,12247.08,11465.35,12214.51,15500],["2021-11-18",12247.08,12247.08,11367.64,11856.22,10000],["2021-11-19",11856.22,11856.22,11041.92,11530.5,7900],["2021-11-22",11074.49,11074.49,10748.77,10748.77,5500],["2021-11-23",9999.61,11074.49,9999.61,10748.77,9000],["2021-11-24",10683.62,11074.49,10683.62,11074.49,4100],["2021-11-25",11074.49,11400.21,11074.49,11400.21,4200],["2021-11-26",11400.21,11400.21,10944.2,11400.21,7800],["2021-11-29",10683.62,11400.21,10651.05,11335.06,1700],["2021-11-30",11269.92,11269.92,11074.49,11074.49,7300],["2021-12-01",11009.34,11074.49,11009.34,11009.34,1700],["2021-12-02",11009.34,11432.78,11009.34,11432.78,6300],["2021-12-03",11432.78,11432.78,10879.06,10879.06,1000],["2021-12-06",10879.06,10879.06,10488.19,10553.34,4000],["2021-12-07",10748.77,10748.77,10553.34,10553.34,1000],["2021-12-08",11139.63,11139.63,11041.92,11074.49,2500],["2021-12-09",11074.49,11074.49,11074.49,11074.49,500],["2021-12-10",11074.49,11074.49,11074.49,11074.49,800],["2021-12-13",11074.49,11074.49,11009.34,11009.34,1800],["2021-12-14",11009.34,11009.34,10944.2,10944.2,500],["2021-12-15",10879.06,10944.2,10879.06,10879.06,1900],["2021-12-16",10423.05,11074.49,10423.05,10520.76,6100],["2021-12-17",10520.76,11074.49,10520.76,11009.34,4000],["2021-12-20",11009.34,11009.34,10488.19,11009.34,25300],["2021-12-21",11074.49,11237.35,10553.34,11237.35,2400],["2021-12-22",11367.64,11400.21,11237.35,11237.35,8900],["2021-12-23",11269.92,11269.92,10553.34,10585.91,1300],["2021-12-24",10585.91,10618.48,10585.91,10618.48,4000],["2021-12-27",10618.48,11269.92,10618.48,10618.48,3100],["2021-12-28",10618.48,11009.34,10488.19,11009.34,8700],["2021-12-29",11009.34,11400.21,10520.76,11400.21,2600],["2021-12-30",11400.21,11725.93,10944.2,11400.21,3700],["2021-12-31",11400.21,11400.21,10813.91,10813.91,900],["2022-01-04",10813.91,11204.78,10813.91,10813.91,4300],["2022-01-05",10813.91,11204.78,10683.62,11074.49,3500],["2022-01-06",11074.49,11074.49,10423.05,11074.49,9100],["2022-01-07",11074.49,11074.49,10813.91,10846.48,1400],["2022-01-10",10585.91,11074.49,10553.34,11074.49,7300],["2022-01-11",11074.49,11074.49,10879.06,10944.2,5100],["2022-01-12",10553.34,10748.77,10553.34,10553.34,2600],["2022-01-13",11009.34,11009.34,10618.48,10618.48,2900],["2022-01-14",10423.05,10423.05,9934.47,9934.47,8000],["2022-01-17",9934.47,10585.91,9934.47,10260.19,1700],["2022-01-18",10260.19,10260.19,10260.19,10260.19,1300],["2022-01-19",9543.6,10390.48,9543.6,10325.33,1100],["2022-01-20",10292.76,10292.76,10292.76,10292.76,600],["2022-01-21",10227.62,10227.62,10032.18,10032.18,1700],["2022-01-24",10553.34,10553.34,9869.32,9901.9,6700],["2022-01-25",9901.9,10032.18,9836.75,10032.18,8100],["2022-01-26",10032.18,10032.18,10032.18,10032.18,600],["2022-01-27",10032.18,10227.62,10032.18,10032.18,1200],["2022-01-28",10032.18,10032.18,10032.18,10032.18,0],["2022-02-07",10032.18,10423.05,10032.18,10423.05,500],["2022-02-08",10423.05,10488.19,10423.05,10423.05,4700],["2022-02-09",10716.2,10748.77,10683.62,10683.62,700],["2022-02-10",10683.62,10683.62,10683.62,10683.62,300],["2022-02-11",10683.62,10683.62,10423.05,10423.05,2700],["2022-02-14",10423.05,11074.49,10423.05,10683.62,3400],["2022-02-15",10553.34,10651.05,10553.34,10618.48,300],["2022-02-16",11074.49,11074.49,9901.9,10683.62,2300],["2022-02-17",10683.62,10683.62,10683.62,10683.62,500],["2022-02-18",10097.33,10813.91,10064.76,10813.91,1100],["2022-02-21",10748.77,10813.91,10423.05,10423.05,5400],["2022-02-22",11074.49,11074.49,10423.05,10455.62,9000],["2022-02-23",10423.05,11041.92,10423.05,10520.76,3000],["2022-02-24",10520.76,10813.91,10520.76,10748.77,1900],["2022-02-25",10162.47,10944.2,10032.18,10879.06,3600],["2022-02-28",10879.06,11074.49,10423.05,11074.49,4400],["2022-03-01",10488.19,11074.49,10455.62,11074.49,2800],["2022-03-02",11009.34,11009.34,10357.9,10879.06,1300],["2022-03-03",10813.91,10846.48,10390.48,10813.91,1800],["2022-03-04",10455.62,10944.2,10455.62,10520.76,5200],["2022-03-07",10553.34,10944.2,10553.34,10879.06,2100],["2022-03-08",11009.34,11628.21,11009.34,11628.21,23700],["2022-03-09",11660.78,12247.08,10879.06,10879.06,27200],["2022-03-10",11595.64,11595.64,11074.49,11432.78,2000],["2022-03-11",11172.2,11432.78,11139.63,11139.63,5800],["2022-03-14",11139.63,11139.63,10585.91,10585.91,4400],["2022-03-15",11302.49,11302.49,10423.05,10748.77,1900],["2022-03-16",10813.91,10813.91,10813.91,10813.91,200],["2022-03-17",11009.34,11367.64,11009.34,11009.34,5700],["2022-03-18",11041.92,11041.92,10879.06,11009.34,2400],["2022-03-21",11139.63,11139.63,10455.62,11009.34,5100],["2022-03-22",11400.21,11400.21,10813.91,10944.2,2400],["2022-03-23",10944.2,11204.78,10781.34,11074.49,1100],["2022-03-24",10585.91,11172.2,10585.91,11041.92,2600],["2022-03-25",11009.34,11791.07,11009.34,11009.34,15300],["2022-03-28",10879.06,11041.92,10879.06,11041.92,400],["2022-03-29",11009.34,11107.06,10813.91,11107.06,3500],["2022-03-30",11074.49,11139.63,11074.49,11139.63,1900],["2022-03-31",11074.49,11204.78,11009.34,11009.34,2700],["2022-04-01",10976.77,11107.06,10423.05,10911.63,3600],["2022-04-04",10390.48,11074.49,10390.48,11041.92,1500],["2022-04-05",11041.92,11074.49,10553.34,11009.34,2200],["2022-04-06",11660.78,11660.78,10553.34,11074.49,2700],["2022-04-07",10488.19,11432.78,10488.19,11074.49,2000],["2022-04-08",10651.05,11204.78,10651.05,11139.63,3400],["2022-04-12",11074.49,11139.63,10618.48,10683.62,4000],["2022-04-13",10683.62,10748.77,10520.76,10716.2,1100],["2022-04-14",10976.77,11107.06,10651.05,10651.05,2300],["2022-04-15",10423.05,10748.77,10162.47,10618.48,2200],["2022-04-18",10488.19,10553.34,10390.48,10390.48,1400],["2022-04-19",11009.34,11009.34,10162.47,10292.76,4000],["2022-04-20",10292.76,10488.19,9901.9,10227.62,1800],["2022-04-21",10129.9,10129.9,9543.6,9901.9,2400],["2022-04-22",9478.46,10423.05,9315.6,9771.61,3600],["2022-04-25",9771.61,10097.33,9576.17,9771.61,1200],["2022-04-26",9120.17,9771.61,9087.59,9771.61,1300],["2022-04-27",9152.74,10097.33,9152.74,10032.18,1900],["2022-04-28",9706.46,10097.33,9413.31,9608.75,1100],["2022-04-29",9836.75,10032.18,9185.31,10032.18,1000],["2022-05-04",9445.89,10097.33,9413.31,9967.04,1400],["2022-05-05",9511.03,10260.19,9380.74,9901.9,900],["2022-05-06",9478.46,10162.47,9250.45,10064.76,1700],["2022-05-09",9999.61,9999.61,9413.31,9869.32,3000],["2022-05-10",9413.31,9836.75,9185.31,9641.32,5800],["2022-05-11",9641.32,9771.61,9641.32,9771.61,1400],["2022-05-12",9152.74,10097.33,9087.59,10032.18,3400],["2022-05-13",9380.74,9901.9,9348.17,9836.75,4400],["2022-05-16",9217.88,9217.88,9152.74,9185.31,9400],["2022-05-17",9608.75,9608.75,8599.01,9185.31,6700],["2022-05-18",9120.17,9478.46,8892.16,9380.74,1600],["2022-05-19",8761.87,9836.75,8761.87,9836.75,5600],["2022-05-20",9152.74,9608.75,9152.74,9250.45,4300],["2022-05-23",9348.17,9348.17,9120.17,9120.17,3300],["2022-05-24",8729.3,9283.03,8599.01,9120.17,3800],["2022-05-25",8696.73,9250.45,8696.73,9120.17,1700],["2022-05-26",9185.31,9250.45,8989.88,9217.88,1900],["2022-05-27",9217.88,9836.75,8664.16,9315.6,6800],["2022-05-30",9283.03,9739.03,9120.17,9185.31,2800],["2022-05-31",9185.31,9185.31,9055.02,9185.31,1400],["2022-06-01",9217.88,9250.45,8664.16,9120.17,4600],["2022-06-02",9087.59,9706.46,8664.16,9283.03,6000],["2022-06-03",9478.46,9478.46,8892.16,9250.45,3100],["2022-06-06",8696.73,9445.89,8664.16,9185.31,2000],["2022-06-07",8794.45,9120.17,8631.59,9022.45,4300],["2022-06-08",8859.59,8957.31,8696.73,8859.59,4200],["2022-06-09",9055.02,9055.02,8761.87,8924.73,15600],["2022-06-10",8696.73,9217.88,8696.73,9217.88,4000],["2022-06-13",8794.45,9315.6,8664.16,9185.31,7200],["2022-06-14",8696.73,9120.17,8664.16,9022.45,2900],["2022-06-15",8696.73,9087.59,8696.73,8924.73,2900],["2022-06-16",8436.15,8924.73,8305.87,8729.3,19800],["2022-06-17",8208.15,9315.6,8143.01,9315.6,4800],["2022-06-20",9120.17,9250.45,8664.16,8664.16,11700],["2022-06-21",8143.01,8761.87,8143.01,8696.73,9000],["2022-06-22",8208.15,9120.17,8143.01,9087.59,6700],["2022-06-23",8501.3,8794.45,8468.73,8501.3,2300],["2022-06-24",8631.59,8631.59,8501.3,8631.59,500],["2022-06-27",8599.01,8599.01,8240.72,8240.72,2300],["2022-06-28",8436.15,8468.73,8436.15,8436.15,700],["2022-06-29",8240.72,8599.01,7915.0,8599.01,14500],["2022-06-30",8599.01,8599.01,8599.01,8599.01,0],["2022-07-01",8240.72,8566.44,8077.86,8436.15,4000],["2022-07-04",8371.01,8566.44,8012.72,8501.3,1900],["2022-07-05",8533.87,8533.87,8175.58,8175.58,400],["2022-07-06",8012.72,8273.29,8012.72,8240.72,1200],["2022-07-07",8045.29,8273.29,7817.29,8273.29,2400],["2022-07-08",8240.72,8338.44,8110.43,8338.44,1000],["2022-07-11",8338.44,8338.44,8338.44,8338.44,100],["2022-07-12",8143.01,8240.72,8045.29,8110.43,1900],["2022-07-13",8110.43,8371.01,8110.43,8143.01,1500],["2022-07-14",8240.72,8305.87,8240.72,8273.29,1000],["2022-07-15",8273.29,8273.29,7980.15,8240.72,600],["2022-07-18",8240.72,8240.72,8240.72,8240.72,0],["2022-07-19",8175.58,8208.15,8045.29,8208.15,1400],["2022-07-20",8240.72,8305.87,8208.15,8273.29,700],["2022-07-21",8240.72,8371.01,8240.72,8338.44,400],["2022-07-22",8305.87,8403.58,8305.87,8403.58,1400],["2022-07-25",8371.01,8436.15,8371.01,8436.15,1000],["2022-07-26",8696.73,8696.73,8436.15,8436.15,6900],["2022-07-27",8794.45,8892.16,8631.59,8664.16,1700],["2022-07-28",8892.16,9250.45,8794.45,9250.45,11300],["2022-07-29",9608.75,9771.61,9608.75,9771.61,16200],["2022-08-01",9804.18,10423.05,9804.18,10423.05,10800],["2022-08-02",10455.62,10748.77,10292.76,10748.77,20700],["2022-08-03",10292.76,10292.76,10064.76,10195.04,2400],["2022-08-04",10195.04,10325.33,9967.04,10097.33,15400],["2022-08-05",10097.33,10803.43,9461.83,10732.82,8700],["2022-08-08",9991.41,10415.08,9991.41,10309.16,3500],["2022-08-09",9920.8,9991.41,9779.58,9991.41,5700],["2022-08-10",9991.41,9991.41,9461.83,9461.83,13100],["2022-08-11",9638.36,9779.58,9567.75,9603.05,4400],["2022-08-12",9603.05,9603.05,9532.44,9603.05,1100],["2022-08-15",9567.75,9708.97,9567.75,9603.05,4900],["2022-08-16",9497.14,9532.44,9179.39,9391.22,4200],["2022-08-17",9355.92,9391.22,9179.39,9391.22,5600],["2022-08-18",9179.39,9179.39,9179.39,9179.39,200],["2022-08-19",8861.64,9179.39,8861.64,9038.17,3500],["2022-08-22",8508.59,8826.34,8508.59,8720.42,2600],["2022-08-23",8685.11,8685.11,8685.11,8685.11,2500],["2022-08-24",9179.39,9179.39,8755.72,8755.72,2700],["2022-08-25",8826.34,8967.56,8791.03,8967.56,3300],["2022-08-26",9002.86,9073.47,8791.03,9073.47,2100],["2022-08-29",9038.17,9073.47,8826.34,9002.86,4500],["2022-08-30",9073.47,9108.78,9073.47,9108.78,300],["2022-08-31",9179.39,9461.83,9179.39,9285.3,1800],["2022-09-05",9250.0,9250.0,9250.0,9250.0,500],["2022-09-06",9250.0,9250.0,9144.08,9144.08,1200],["2022-09-07",8932.25,9108.78,8896.95,8932.25,800],["2022-09-08",8932.25,9038.17,8932.25,9038.17,1900],["2022-09-09",9567.75,9567.75,8826.34,8861.64,1100],["2022-09-12",8861.64,8861.64,8861.64,8861.64,400],["2022-09-13",8791.03,8861.64,8791.03,8791.03,1600],["2022-09-14",8826.34,8826.34,8826.34,8826.34,600],["2022-09-15",8826.34,8826.34,8826.34,8826.34,300],["2022-09-16",8826.34,8826.34,8791.03,8791.03,3200],["2022-09-19",8791.03,8791.03,8473.28,8791.03,1700],["2022-09-20",8473.28,8543.89,8473.28,8543.89,300],["2022-09-21",8614.5,8614.5,8614.5,8614.5,200],["2022-09-22",8473.28,8614.5,8473.28,8614.5,3200],["2022-09-23",8543.89,8649.81,8508.59,8508.59,800],["2022-09-26",8014.31,9073.47,8014.31,9073.47,2000],["2022-09-27",9038.17,9179.39,8967.56,9179.39,2600],["2022-09-28",8685.11,8685.11,8543.89,8543.89,2000],["2022-09-29",8014.31,8932.25,7979.01,8861.64,4200],["2022-09-30",8437.98,8473.28,8437.98,8437.98,600],["2022-10-03",7908.4,8437.98,7908.4,8437.98,2600],["2022-10-04",8437.98,8437.98,8437.98,8437.98,0],["2022-10-05",7943.7,8437.98,7873.09,8437.98,1300],["2022-10-06",8190.84,8190.84,8190.84,8190.84,100],["2022-10-07",8190.84,8296.75,8190.84,8261.45,3300],["2022-10-10",8014.31,8261.45,8014.31,8261.45,14800],["2022-10-11",7837.79,8261.45,7696.56,8261.45,12200],["2022-10-12",7802.48,8402.67,7767.17,8402.67,5300],["2022-10-13",8402.67,8437.98,8049.62,8367.37,5500],["2022-10-14",8367.37,8437.98,8226.14,8367.37,10800],["2022-10-17",8367.37,8367.37,8367.37,8367.37,0],["2022-10-18",8226.14,8261.45,8226.14,8261.45,500],["2022-10-19",8367.37,8367.37,8120.23,8332.06,4100],["2022-10-20",8120.23,8261.45,7908.4,8261.45,3300],["2022-10-21",7802.48,8296.75,7731.87,8296.75,5100],["2022-10-24",8473.28,8473.28,8473.28,8473.28,100],["2022-10-25",7908.4,8261.45,7908.4,7908.4,2500],["2022-10-26",7625.95,7625.95,7555.34,7555.34,3500],["2022-10-27",7414.12,8049.62,7414.12,8049.62,5700],["2022-10-28",8049.62,8049.62,8049.62,8049.62,0],["2022-10-31",7555.34,7767.17,7555.34,7767.17,400],["2022-11-01",7837.79,7837.79,7767.17,7767.17,1800],["2022-11-02",8155.53,8190.84,7979.01,8049.62,400],["2022-11-03",8579.2,8579.2,7625.95,8296.75,300],["2022-11-04",7767.17,8084.92,7767.17,8084.92,1200],["2022-11-07",8084.92,8084.92,8084.92,8084.92,0],["2022-11-08",7555.34,7590.65,7520.04,7590.65,1800],["2022-11-09",7590.65,7590.65,7590.65,7590.65,0],["2022-11-10",7590.65,7590.65,7590.65,7590.65,0],["2022-11-11",7590.65,7590.65,7590.65,7590.65,100],["2022-11-14",7590.65,7590.65,7061.07,7166.98,8200],["2022-11-15",7414.12,7414.12,7272.9,7272.9,900],["2022-11-16",7272.9,7272.9,7272.9,7272.9,2800],["2022-11-17",7378.82,7484.73,7272.9,7484.73,600],["2022-11-18",7767.17,7767.17,7767.17,7767.17,100],["2022-11-21",7449.43,7449.43,7449.43,7449.43,100],["2022-11-22",7449.43,7449.43,7449.43,7449.43,0],["2022-11-23",7061.07,7061.07,7061.07,7061.07,200],["2022-11-24",7061.07,7202.29,7061.07,7202.29,1100],["2022-11-25",7661.26,7661.26,7661.26,7661.26,100],["2022-11-28",7272.9,7484.73,7131.68,7484.73,24100],["2022-11-29",7484.73,7484.73,7484.73,7484.73,0],["2022-11-30",7484.73,7484.73,7484.73,7484.73,0],["2022-12-01",7484.73,7767.17,7202.29,7484.73,2700],["2022-12-02",7131.68,7484.73,7131.68,7484.73,3300],["2022-12-05",7484.73,7555.34,7484.73,7555.34,1700],["2022-12-06",7202.29,7555.34,7202.29,7555.34,1000],["2022-12-07",7449.43,7520.04,7449.43,7484.73,500],["2022-12-08",7520.04,7520.04,7202.29,7484.73,1900],["2022-12-09",7237.59,7979.01,7131.68,7979.01,20900],["2022-12-12",8437.98,8437.98,7767.17,8332.06,7500],["2022-12-13",7837.79,7837.79,7767.17,7767.17,1600],["2022-12-14",7767.17,7802.48,7272.9,7308.21,13000],["2022-12-15",7731.87,7767.17,7343.51,7343.51,7800],["2022-12-16",7061.07,7343.51,7061.07,7131.68,5500],["2022-12-19",7555.34,7590.65,7343.51,7343.51,3800],["2022-12-20",7237.59,7237.59,7202.29,7202.29,500],["2022-12-21",7449.43,7449.43,7449.43,7449.43,200],["2022-12-22",7096.37,7414.12,7061.07,7414.12,2100],["2022-12-23",7378.82,7378.82,7166.98,7166.98,1300],["2022-12-26",7061.07,7449.43,7061.07,7166.98,3000],["2022-12-27",6785.69,7272.9,6778.63,6933.97,3200],["2022-12-28",6990.46,7166.98,6933.97,7166.98,1000],["2022-12-29",7202.29,7272.9,6919.85,7272.9,2200],["2022-12-30",7272.9,7272.9,7202.29,7202.29,700],["2023-01-03",7202.29,7202.29,7202.29,7202.29,200],["2023-01-04",7131.68,7131.68,6856.3,7061.07,9100],["2023-01-05",7414.12,7449.43,6990.46,7061.07,2100],["2023-01-06",7378.82,7378.82,7272.9,7272.9,1100],["2023-01-09",7202.29,7272.9,6919.85,6933.97,8900],["2023-01-10",6990.46,6990.46,6849.24,6933.97,7500],["2023-01-11",6919.85,6948.09,6919.85,6948.09,10800],["2023-01-12",6948.09,7054.01,6919.85,7054.01,8200],["2023-01-13",7025.76,7131.68,6962.21,7046.95,3700],["2023-01-16",6919.85,6926.91,6898.66,6912.79,3300],["2023-01-17",7096.37,7096.37,6926.91,7054.01,4400],["2023-01-18",6962.21,7096.37,6955.15,6976.34,5700],["2023-01-19",7166.98,7166.98,6926.91,6955.15,3400],["2023-01-27",7166.98,7166.98,6955.15,7131.68,1000],["2023-01-30",7166.98,7378.82,7054.01,7096.37,2200],["2023-01-31",7131.68,7237.59,7131.68,7131.68,5400],["2023-02-01",7308.21,7378.82,7131.68,7131.68,2500],["2023-02-02",7096.37,7378.82,7061.07,7237.59,8300],["2023-02-03",7272.9,7272.9,7131.68,7131.68,3700],["2023-02-06",7131.68,7237.59,7131.68,7131.68,4000],["2023-02-07",7096.37,7096.37,7096.37,7096.37,1000],["2023-02-08",7061.07,7202.29,7061.07,7131.68,2300],["2023-02-09",7131.68,7131.68,7131.68,7131.68,0],["2023-02-10",7131.68,7414.12,7096.37,7414.12,2400],["2023-02-13",7202.29,7343.51,7202.29,7343.51,1500],["2023-02-14",7343.51,7343.51,7096.37,7096.37,3400],["2023-02-15",7061.07,7343.51,7061.07,7166.98,4200],["2023-02-16",7131.68,7343.51,7131.68,7166.98,600],["2023-02-17",7202.29,7202.29,7166.98,7166.98,500],["2023-02-20",7166.98,7166.98,7166.98,7166.98,1100],["2023-02-21",7484.73,7484.73,7378.82,7378.82,200],["2023-02-22",7237.59,7378.82,7202.29,7378.82,700],["2023-02-23",7378.82,7378.82,7272.9,7272.9,600],["2023-02-24",7272.9,7272.9,7272.9,7272.9,0],["2023-02-27",7308.21,7308.21,7272.9,7272.9,300],["2023-02-28",7237.59,7378.82,7237.59,7272.9,800],["2023-03-01",7343.51,7343.51,7343.51,7343.51,300],["2023-03-02",7343.51,7414.12,7343.51,7414.12,1300],["2023-03-03",7484.73,7484.73,7378.82,7484.73,1600],["2023-03-06",7979.01,7979.01,7555.34,7555.34,3500],["2023-03-07",7555.34,7555.34,7555.34,7555.34,300],["2023-03-08",7555.34,7555.34,7555.34,7555.34,0],["2023-03-09",7696.56,7767.17,7696.56,7731.87,2800],["2023-03-10",7731.87,7731.87,7731.87,7731.87,0],["2023-03-13",7272.9,7272.9,7272.9,7272.9,100],["2023-03-14",7237.59,7237.59,7237.59,7237.59,200],["2023-03-15",7166.98,7696.56,7166.98,7414.12,800],["2023-03-16",7731.87,7767.17,7414.12,7414.12,5400],["2023-03-17",7131.68,7131.68,7131.68,7131.68,100],["2023-03-20",7237.59,7272.9,6644.46,7061.07,5300],["2023-03-21",7449.43,7449.43,7449.43,7449.43,100],["2023-03-22",7202.29,7908.4,7202.29,7908.4,8300],["2023-03-23",7414.12,7414.12,7414.12,7414.12,100],["2023-03-24",7378.82,7378.82,6926.91,6926.91,1700],["2023-03-27",7378.82,7378.82,7131.68,7378.82,1300],["2023-03-28",7484.73,7484.73,7484.73,7484.73,100],["2023-03-29",7484.73,7484.73,7484.73,7484.73,0],["2023-03-30",7484.73,7484.73,7484.73,7484.73,0],["2023-03-31",7767.17,7767.17,7731.87,7767.17,2100],["2023-04-03",7767.17,7767.17,7414.12,7555.34,3200],["2023-04-04",7414.12,7414.12,7414.12,7414.12,100],["2023-04-05",7414.12,7484.73,7061.07,7449.43,1500],["2023-04-06",7449.43,7484.73,7202.29,7449.43,9200],["2023-04-07",7378.82,7484.73,7378.82,7484.73,500],["2023-04-10",7555.34,7625.95,7484.73,7484.73,3200],["2023-04-11",7590.65,7590.65,7484.73,7484.73,4400],["2023-04-12",7625.95,7625.95,7414.12,7414.12,3100],["2023-04-13",7414.12,7414.12,7414.12,7414.12,0],["2023-04-14",7414.12,7414.12,7414.12,7414.12,200],["2023-04-17",7414.12,7414.12,7378.82,7378.82,2200],["2023-04-18",7378.82,7378.82,7378.82,7378.82,1500],["2023-04-19",7272.9,7414.12,7272.9,7414.12,2000],["2023-04-20",7414.12,7414.12,7414.12,7414.12,0],["2023-04-21",7343.51,7449.43,7343.51,7414.12,2600],["2023-04-24",7449.43,7520.04,7449.43,7520.04,800],["2023-04-25",7414.12,7414.12,7378.82,7378.82,700],["2023-04-26",7484.73,7484.73,7378.82,7378.82,900],["2023-04-27",7343.51,7378.82,7343.51,7378.82,2900],["2023-04-28",7378.82,7378.82,7378.82,7378.82,0],["2023-05-04",7414.12,7625.95,7414.12,7555.34,4800],["2023-05-05",7696.56,7767.17,7484.73,7484.73,1400],["2023-05-08",7625.95,7767.17,7484.73,7520.04,9100],["2023-05-09",7767.17,7767.17,7520.04,7767.17,2400],["2023-05-10",7696.56,7873.09,7625.95,7696.56,7800],["2023-05-11",7767.17,7767.17,7696.56,7767.17,2800],["2023-05-12",7767.17,8120.23,7767.17,8120.23,600],["2023-05-15",7943.7,8084.92,7908.4,8084.92,4500],["2023-05-16",8084.92,8084.92,7979.01,7979.01,1700],["2023-05-17",7767.17,7767.17,7731.87,7767.17,500],["2023-05-18",7802.48,7802.48,7767.17,7767.17,1100],["2023-05-19",7767.17,7767.17,7767.17,7767.17,500],["2023-05-22",7767.17,7802.48,7767.17,7767.17,1300],["2023-05-23",7767.17,7979.01,7767.17,7979.01,3200],["2023-05-24",7802.48,7802.48,7802.48,7802.48,500],["2023-05-25",8226.14,8226.14,7767.17,7767.17,200],["2023-05-26",8120.23,8120.23,8120.23,8120.23,100],["2023-05-29",8084.92,8120.23,7979.01,8120.23,3100],["2023-05-30",8049.62,8049.62,8049.62,8049.62,200],["2023-05-31",8049.62,8367.37,7837.79,7837.79,4800],["2023-06-01",7837.79,7837.79,7837.79,7837.79,1100],["2023-06-02",8332.06,8332.06,7908.4,7908.4,200],["2023-06-05",7979.01,8226.14,7979.01,8226.14,1500],["2023-06-06",8120.23,8367.37,8120.23,8226.14,11100],["2023-06-07",8332.06,8332.06,8332.06,8332.06,200],["2023-06-08",8367.37,8826.34,8367.37,8826.34,11100],["2023-06-09",8332.06,8332.06,8332.06,8332.06,300],["2023-06-12",8473.28,8473.28,8332.06,8332.06,1600],["2023-06-13",8332.06,8402.67,8332.06,8332.06,3400],["2023-06-14",8367.37,8543.89,8332.06,8543.89,4600],["2023-06-15",8543.89,9108.78,8402.67,8791.03,3800],["2023-06-16",8896.95,8896.95,8402.67,8614.5,2200],["2023-06-19",8826.34,9214.69,8826.34,9179.39,25000],["2023-06-20",9320.61,9497.14,9320.61,9320.61,11300],["2023-06-21",9426.53,9814.88,9426.53,9814.88,14600],["2023-06-22",9779.58,9885.5,9144.08,9885.5,10700],["2023-06-23",9885.5,9885.5,9779.58,9779.58,3600],["2023-06-26",9779.58,9779.58,9179.39,9250.0,4300],["2023-06-27",9108.78,9461.83,9108.78,9391.22,6300],["2023-06-28",9461.83,9956.11,9461.83,9850.19,20700],["2023-06-29",9850.19,10026.72,9850.19,9885.5,9300],["2023-06-30",9920.8,10026.72,9673.66,10026.72,13800],["2023-07-03",9885.5,10591.6,9885.5,10591.6,41200],["2023-07-04",10591.6,10591.6,10238.55,10556.3,8400],["2023-07-05",10556.3,10556.3,10055.45,10055.45,9800],["2023-07-06",10055.45,10055.45,9631.66,9631.66,27400],["2023-07-07",9631.66,9631.66,9361.97,9631.66,2900],["2023-07-10",9631.66,10016.92,9477.55,10016.92,14100],["2023-07-11",9862.82,10016.92,9631.66,9708.71,6500],["2023-07-12",9939.87,9939.87,9631.66,9824.29,1500],["2023-07-13",9284.92,9708.71,9284.92,9631.66,7700],["2023-07-14",9631.66,9939.87,9631.66,9785.76,5700],["2023-07-17",9785.76,9785.76,9631.66,9785.76,1300],["2023-07-18",9785.76,9785.76,9400.5,9631.66,9200],["2023-07-19",9631.66,9631.66,9477.55,9477.55,7800],["2023-07-20",9477.55,9516.08,9400.5,9516.08,2400],["2023-07-21",9862.82,9862.82,9593.13,9593.13,6000],["2023-07-24",9593.13,9593.13,9554.6,9554.6,2100],["2023-07-25",9400.5,9516.08,9400.5,9516.08,8300],["2023-07-26",9785.76,9785.76,9554.6,9554.6,3500],["2023-07-27",9554.6,9631.66,9246.39,9400.5,21100],["2023-07-28",9400.5,9477.55,9400.5,9400.5,5100],["2023-07-31",9554.6,9554.6,9400.5,9400.5,5800],["2023-08-01",9323.44,9439.02,9246.39,9439.02,9600],["2023-08-02",9400.5,9516.08,9207.86,9516.08,7800],["2023-08-03",9516.08,9516.08,9207.86,9246.39,5600],["2023-08-04",9246.39,9246.39,9207.86,9246.39,4200],["2023-08-07",9361.97,9400.5,8976.7,9246.39,9200],["2023-08-08",9130.81,9400.5,9130.81,9169.34,4000],["2023-08-09",9169.34,9323.44,9169.34,9169.34,6200],["2023-08-10",9246.39,9361.97,9169.34,9246.39,11000],["2023-08-11",9246.39,9323.44,9246.39,9246.39,2000],["2023-08-14",9169.34,9246.39,9169.34,9246.39,1800],["2023-08-15",9246.39,9246.39,9246.39,9246.39,1000],["2023-08-16",9092.28,9169.34,9015.23,9169.34,7400],["2023-08-17",9246.39,9246.39,9053.76,9053.76,1200],["2023-08-18",9477.55,9477.55,8707.02,8707.02,2300],["2023-08-21",8629.97,8784.07,8475.86,8629.97,11100],["2023-08-22",9092.28,9092.28,8591.44,9015.23,2700],["2023-08-23",8861.12,8861.12,8784.07,8784.07,500],["2023-08-24",8629.97,8976.7,8629.97,8976.7,3900],["2023-08-25",8938.18,8976.7,8938.18,8976.7,2400],["2023-08-28",9593.13,9593.13,8861.12,9169.34,2500],["2023-08-29",8629.97,9169.34,8629.97,9169.34,1100],["2023-08-30",9169.34,9169.34,9169.34,9169.34,0],["2023-08-31",8938.18,9092.28,8938.18,9092.28,4600],["2023-09-05",9169.34,9246.39,8938.18,9169.34,3000],["2023-09-06",9092.28,9169.34,9092.28,9092.28,2000],["2023-09-07",9053.76,9400.5,9053.76,9092.28,1400],["2023-09-08",9246.39,9246.39,9092.28,9092.28,4800],["2023-09-11",9092.28,9169.34,8899.65,8976.7,1600],["2023-09-12",9092.28,9169.34,8938.18,9092.28,2100],["2023-09-13",9092.28,9169.34,9092.28,9169.34,200],["2023-09-14",9092.28,9092.28,8938.18,9092.28,1000],["2023-09-15",8976.7,9092.28,8899.65,8938.18,1600],["2023-09-18",8938.18,9092.28,8938.18,9092.28,2500],["2023-09-19",9092.28,9169.34,9092.28,9169.34,600],["2023-09-20",9246.39,9323.44,9246.39,9323.44,3300],["2023-09-21",9593.13,9593.13,9207.86,9207.86,800],["2023-09-22",9169.34,9207.86,9092.28,9092.28,2400],["2023-09-25",9092.28,9092.28,8938.18,8938.18,200],["2023-09-26",8745.55,8976.7,8745.55,8976.7,500],["2023-09-27",9246.39,9246.39,9246.39,9246.39,100],["2023-09-28",9246.39,9246.39,9246.39,9246.39,0],["2023-09-29",8938.18,8938.18,8938.18,8938.18,100],["2023-10-02",8668.49,8822.6,8629.97,8822.6,1400],["2023-10-03",9169.34,9169.34,9169.34,9169.34,100],["2023-10-04",9092.28,9092.28,9092.28,9092.28,800],["2023-10-05",9092.28,9092.28,9092.28,9092.28,0],["2023-10-06",8861.12,8976.7,8861.12,8976.7,300],["2023-10-09",8976.7,8976.7,8976.7,8976.7,100],["2023-10-10",9593.13,9593.13,8899.65,8899.65,3700],["2023-10-11",9169.34,9169.34,9169.34,9169.34,100],["2023-10-12",9169.34,9169.34,9015.23,9015.23,200],["2023-10-13",8976.7,9015.23,8784.07,8976.7,1500],["2023-10-16",9053.76,9053.76,9053.76,9053.76,100],["2023-10-17",8861.12,8861.12,8861.12,8861.12,100],["2023-10-18",8861.12,8861.12,8784.07,8784.07,1700],["2023-10-19",8784.07,8784.07,8475.86,8552.91,4400],["2023-10-20",8552.91,9130.81,8552.91,9130.81,300],["2023-10-23",8552.91,9130.81,8552.91,9130.81,300],["2023-10-24",9130.81,9130.81,8629.97,8629.97,1100],["2023-10-25",8861.12,8899.65,8784.07,8899.65,3600],["2023-10-26",8861.12,8861.12,8784.07,8784.07,200],["2023-10-27",8861.12,8938.18,8861.12,8938.18,2200],["2023-10-30",8938.18,8938.18,8938.18,8938.18,0],["2023-10-31",9246.39,9246.39,8938.18,8938.18,2700],["2023-11-01",8938.18,8938.18,8938.18,8938.18,100],["2023-11-02",8938.18,8938.18,8938.18,8938.18,800],["2023-11-03",9092.28,9092.28,9092.28,9092.28,400],["2023-11-06",9092.28,9092.28,9092.28,9092.28,0],["2023-11-07",9092.28,9092.28,9092.28,9092.28,0],["2023-11-08",9092.28,9092.28,9092.28,9092.28,0],["2023-11-09",9015.23,9053.76,8784.07,9053.76,600],["2023-11-10",9053.76,9246.39,8822.6,8822.6,800],["2023-11-13",8938.18,8938.18,8822.6,8822.6,300],["2023-11-14",9169.34,9169.34,9169.34,9169.34,100],["2023-11-15",9169.34,9169.34,9169.34,9169.34,400],["2023-11-16",9169.34,9169.34,9169.34,9169.34,0],["2023-11-17",9169.34,9169.34,9092.28,9092.28,400],["2023-11-20",9092.28,9092.28,9092.28,9092.28,100],["2023-11-21",9092.28,9092.28,9015.23,9015.23,300],["2023-11-22",9015.23,9015.23,9015.23,9015.23,0],["2023-11-23",9015.23,9015.23,9015.23,9015.23,0],["2023-11-24",9015.23,9015.23,9015.23,9015.23,200],["2023-11-27",9015.23,9015.23,8629.97,8629.97,500],["2023-11-28",8861.12,8861.12,8861.12,8861.12,3800],["2023-11-29",8899.65,8899.65,8899.65,8899.65,100],["2023-11-30",8899.65,8899.65,8899.65,8899.65,1200],["2023-12-01",9015.23,9092.28,8707.02,8707.02,1600],["2023-12-04",9053.76,9053.76,9053.76,9053.76,300],["2023-12-05",9053.76,9092.28,9053.76,9092.28,600],["2023-12-06",8475.86,9169.34,8475.86,9169.34,200],["2023-12-07",9092.28,9631.66,9092.28,9169.34,1300],["2023-12-08",9400.5,9477.55,9400.5,9477.55,1700],["2023-12-11",9477.55,9477.55,9439.02,9439.02,200],["2023-12-12",9323.44,9323.44,9323.44,9323.44,900],["2023-12-13",8861.12,9361.97,8707.02,9361.97,1700],["2023-12-14",9246.39,9246.39,8861.12,8861.12,1100],["2023-12-15",8861.12,9246.39,8861.12,9246.39,600],["2023-12-18",9246.39,9246.39,8861.12,9246.39,5900],["2023-12-19",8861.12,8861.12,8707.02,8861.12,12800],["2023-12-20",8861.12,8861.12,8861.12,8861.12,0],["2023-12-21",8861.12,8861.12,8861.12,8861.12,0],["2023-12-22",8861.12,9323.44,8707.02,9323.44,10400],["2023-12-25",9323.44,9477.55,8861.12,8861.12,500],["2023-12-26",9246.39,9246.39,9246.39,9246.39,100],["2023-12-27",9554.6,9554.6,9246.39,9323.44,4400],["2023-12-28",9284.92,9323.44,9284.92,9323.44,1000],["2023-12-29",9323.44,9323.44,9323.44,9323.44,2000],["2024-01-02",9323.44,9323.44,9015.23,9323.44,300],["2024-01-03",9246.39,9323.44,9246.39,9323.44,400],["2024-01-04",9246.39,9400.5,9246.39,9400.5,1200],["2024-01-05",9246.39,9631.66,9246.39,9400.5,6100],["2024-01-08",9400.5,9631.66,9130.81,9631.66,10600],["2024-01-09",9631.66,9631.66,9207.86,9400.5,3400],["2024-01-10",9400.5,9400.5,9400.5,9400.5,0],["2024-01-11",9053.76,9053.76,9053.76,9053.76,200],["2024-01-12",9631.66,9631.66,8861.12,9554.6,2000],["2024-01-15",9631.66,9824.29,9554.6,9785.76,7000],["2024-01-16",9708.71,9862.82,9631.66,9862.82,14300],["2024-01-17",9631.66,9901.34,9631.66,9708.71,9200],["2024-01-18",9747.24,9939.87,9708.71,9862.82,11500],["2024-01-19",9785.76,9978.4,9785.76,9978.4,11000],["2024-01-22",9862.82,10016.92,9747.24,9785.76,7600],["2024-01-23",9824.29,9824.29,9824.29,9824.29,2800],["2024-01-24",9785.76,9824.29,9631.66,9824.29,4300],["2024-01-25",9901.34,9901.34,9554.6,9862.82,4600],["2024-01-26",9824.29,9939.87,9785.76,9939.87,22300],["2024-01-29",10055.45,10055.45,9939.87,10016.92,10700],["2024-01-30",10093.98,10286.61,10055.45,10248.08,6800],["2024-01-31",10248.08,10286.61,10248.08,10248.08,1900],["2024-02-01",10248.08,10325.14,10248.08,10248.08,5300],["2024-02-02",10286.61,10402.19,10248.08,10325.14,2300],["2024-02-05",10325.14,10402.19,10016.92,10363.66,15700],["2024-02-06",10363.66,10363.66,10171.03,10171.03,500],["2024-02-07",10286.61,10325.14,10171.03,10286.61,16900],["2024-02-15",10286.61,10286.61,10016.92,10171.03,900],["2024-02-16",10864.51,10864.51,10209.56,10325.14,18900],["2024-02-19",10325.14,10479.24,10209.56,10479.24,26700],["2024-02-20",10402.19,10671.88,10209.56,10671.88,6400],["2024-02-21",10556.3,10671.88,10286.61,10633.35,10600],["2024-02-22",10748.93,10787.46,10402.19,10787.46,2900],["2024-02-23",11172.72,11172.72,10633.35,10633.35,11800],["2024-02-26",10325.14,11326.83,10325.14,10402.19,1600],["2024-02-27",10556.3,10594.82,10402.19,10479.24,2000],["2024-02-28",10248.08,10517.77,10171.03,10517.77,3300],["2024-02-29",10517.77,10517.77,10517.77,10517.77,200],["2024-03-01",10248.08,10517.77,10248.08,10517.77,5900],["2024-03-04",10517.77,10633.35,10517.77,10594.82,4000],["2024-03-05",10710.4,10787.46,10710.4,10787.46,1800],["2024-03-06",10402.19,10402.19,10402.19,10402.19,1100],["2024-03-07",10402.19,10787.46,10248.08,10710.4,1000],["2024-03-08",10710.4,10710.4,10710.4,10710.4,200],["2024-03-11",10402.19,11018.62,10402.19,10787.46,2000],["2024-03-12",10787.46,10787.46,10787.46,10787.46,500],["2024-03-13",11018.62,11018.62,10864.51,10864.51,1500],["2024-03-14",10633.35,10864.51,10633.35,10633.35,6000],["2024-03-15",10710.4,11095.67,10710.4,10980.09,11800],["2024-03-18",10864.51,10980.09,10556.3,10556.3,6200],["2024-03-19",10864.51,10864.51,10325.14,10864.51,3800],["2024-03-20",10864.51,10864.51,10864.51,10864.51,1800],["2024-03-21",10864.51,10864.51,10787.46,10787.46,3200],["2024-03-22",10633.35,10633.35,10633.35,10633.35,100],["2024-03-25",10671.88,10748.93,10671.88,10748.93,1900],["2024-03-26",10787.46,10787.46,10787.46,10787.46,2300],["2024-03-27",10787.46,10787.46,10787.46,10787.46,5200],["2024-03-28",10787.46,10787.46,10671.88,10710.4,11300],["2024-03-29",10748.93,10748.93,10748.93,10748.93,1600],["2024-04-01",10748.93,10787.46,10748.93,10787.46,1400],["2024-04-02",10671.88,10787.46,10671.88,10787.46,3000],["2024-04-03",10787.46,10787.46,10787.46,10787.46,2400],["2024-04-04",10556.3,10556.3,10556.3,10556.3,5000],["2024-04-05",10594.82,10594.82,10594.82,10594.82,200],["2024-04-08",10594.82,10671.88,10594.82,10671.88,700],["2024-04-09",10980.09,10980.09,10710.4,10710.4,7900],["2024-04-10",10941.56,10941.56,10710.4,10710.4,700],["2024-04-11",10633.35,10633.35,10633.35,10633.35,100],["2024-04-12",10671.88,10671.88,10633.35,10633.35,2400],["2024-04-15",10671.88,10671.88,10440.72,10440.72,600],["2024-04-16",10440.72,10440.72,9824.29,10286.61,5000],["2024-04-17",10325.14,10325.14,9824.29,9824.29,500],["2024-04-19",9824.29,10016.92,9400.5,10016.92,5400],["2024-04-22",9631.66,10093.98,9631.66,10093.98,6400],["2024-04-23",10055.45,10055.45,10055.45,10055.45,700],["2024-04-24",10055.45,10055.45,10055.45,10055.45,0],["2024-04-25",10286.61,10286.61,10016.92,10016.92,1500],["2024-04-26",10248.08,10325.14,10016.92,10016.92,800],["2024-05-02",10016.92,10016.92,10016.92,10016.92,1500],["2024-05-03",10016.92,10402.19,10016.92,10402.19,800],["2024-05-06",10402.19,10402.19,10402.19,10402.19,2800],["2024-05-07",10402.19,10556.3,10171.03,10556.3,16100],["2024-05-08",10556.3,10556.3,10556.3,10556.3,2100],["2024-05-09",10556.3,10556.3,10556.3,10556.3,700],["2024-05-10",10093.98,10556.3,10093.98,10402.19,7300],["2024-05-13",10402.19,10710.4,10402.19,10479.24,29200],["2024-05-14",10787.46,10787.46,10517.77,10517.77,8700],["2024-05-15",10517.77,10517.77,10479.24,10517.77,2700],["2024-05-16",10594.82,10787.46,10594.82,10594.82,27000],["2024-05-17",10787.46,11018.62,10748.93,10864.51,19500],["2024-05-20",10941.56,11134.2,10787.46,10941.56,10500],["2024-05-21",10980.09,10980.09,10903.04,10903.04,2300],["2024-05-22",10903.04,10941.56,10864.51,10941.56,6400],["2024-05-23",11095.67,11172.72,11018.62,11172.72,9900],["2024-05-24",11095.67,11326.83,11095.67,11095.67,1000],["2024-05-27",11018.62,11172.72,11018.62,11134.2,5300],["2024-05-28",11018.62,11134.2,10941.56,11134.2,32800],["2024-05-29",11403.88,11403.88,11018.62,11134.2,6800],["2024-05-30",11172.72,11172.72,11134.2,11172.72,5500],["2024-05-31",11095.67,11095.67,11095.67,11095.67,300],["2024-06-03",11134.2,11172.72,10787.46,11172.72,17400],["2024-06-04",11018.62,11172.72,11018.62,11134.2,10800],["2024-06-05",11172.72,11249.78,11095.67,11249.78,11100],["2024-06-06",11095.67,11095.67,11095.67,11095.67,1000],["2024-06-07",11249.78,11249.78,11095.67,11134.2,1300],["2024-06-10",11172.72,11326.83,11172.72,11326.83,10100],["2024-06-11",11403.88,11480.94,11326.83,11480.94,4100],["2024-06-12",11480.94,11519.46,10941.56,11480.94,16000],["2024-06-13",10941.56,11326.83,10941.56,11326.83,900],["2024-06-14",11288.3,11326.83,11095.67,11095.67,4500],["2024-06-17",11095.67,11211.25,11095.67,11211.25,200],["2024-06-18",11211.25,11326.83,11211.25,11326.83,6400],["2024-06-19",11172.72,11249.78,11095.67,11095.67,3800],["2024-06-20",11172.72,11249.78,11095.67,11095.67,5100],["2024-06-21",11403.88,11557.99,11057.14,11326.83,1600],["2024-06-24",11249.78,11403.88,11018.62,11365.36,9100],["2024-06-25",11095.67,11249.78,11095.67,11172.72,2600],["2024-06-26",11249.78,11288.3,11249.78,11288.3,6300],["2024-06-27",11249.78,11326.83,11249.78,11326.83,3000],["2024-06-28",11480.94,11480.94,11480.94,11480.94,300],["2024-07-01",11480.94,11480.94,11480.94,11480.94,0],["2024-07-02",11095.67,11095.67,11018.62,11018.62,1100],["2024-07-03",11403.88,11403.88,11018.62,11403.88,11000],["2024-07-04",11095.67,11172.72,10787.46,10825.98,57700],["2024-07-05",10980.09,11018.62,10825.98,10825.98,10800],["2024-07-08",10825.98,10941.56,10825.98,10941.56,8300],["2024-07-09",10864.51,11095.67,10787.46,10864.51,10700],["2024-07-10",11057.14,11057.14,11057.14,11057.14,300],["2024-07-11",10864.51,11134.2,10864.51,10980.09,19600],["2024-07-12",10825.98,11172.72,10825.98,10864.51,23000],["2024-07-15",10941.56,11172.72,10864.51,10864.51,4500],["2024-07-16",11018.62,11172.72,10941.56,11057.14,96600],["2024-07-17",11480.94,11480.94,11018.62,11172.72,22800],["2024-07-18",11211.25,11211.25,10980.09,11172.72,8000],["2024-07-19",11211.25,11480.94,11172.72,11442.41,46800],["2024-07-22",11442.41,11557.99,11095.67,11365.36,31000],["2024-07-23",11365.36,11365.36,11018.62,11018.62,5000],["2024-07-24",11018.62,11057.14,10787.46,11018.62,20800],["2024-07-25",11018.62,11018.62,10748.93,10903.04,10100],["2024-07-26",10825.98,10864.51,10787.46,10864.51,22400],["2024-07-29",10941.56,10980.09,10825.98,10864.51,52800],["2024-07-30",10825.98,10941.56,10440.72,10864.51,34700],["2024-07-31",11057.14,11095.67,10864.51,10864.51,48700],["2024-08-01",10864.51,10941.56,10671.88,10671.88,18800],["2024-08-02",10633.35,10903.04,10633.35,10787.46,48600],["2024-08-05",10787.46,10787.46,10285.71,10452.96,49000],["2024-08-06",9867.6,10578.4,9867.6,10369.34,15100],["2024-08-07",10369.34,10369.34,10160.28,10160.28,4200],["2024-08-08",10034.84,10411.15,9993.03,10243.9,40700],["2024-08-09",10243.9,10243.9,9993.03,9993.03,4000],["2024-08-12",10285.71,10285.71,9993.03,10034.84,17900],["2024-08-13",10034.84,10118.47,9951.22,10076.66,43600],["2024-08-14",10160.28,10160.28,10034.84,10034.84,15500],["2024-08-15",9951.22,10243.9,9909.41,10202.09,27900],["2024-08-16",10202.09,10452.96,9909.41,10452.96,21300],["2024-08-19",10327.53,10452.96,10243.9,10452.96,27900],["2024-08-20",10327.53,10411.15,10160.28,10369.34,29400],["2024-08-21",10202.09,10536.59,10202.09,10369.34,5100],["2024-08-22",10620.21,10912.89,10369.34,10369.34,56700],["2024-08-23",10662.02,10662.02,10327.53,10536.59,50900],["2024-08-26",10494.77,10578.4,10243.9,10494.77,37600],["2024-08-27",10285.71,10536.59,10285.71,10452.96,8200],["2024-08-28",10452.96,10536.59,10243.9,10494.77,30100],["2024-08-29",10285.71,10452.96,10285.71,10452.96,7200],["2024-08-30",10369.34,10787.46,10285.71,10536.59,57500],["2024-09-04",10285.71,10578.4,10285.71,10578.4,27500],["2024-09-05",10578.4,10662.02,10536.59,10536.59,5600],["2024-09-06",10620.21,10620.21,10327.53,10578.4,17400],["2024-09-09",10620.21,10620.21,10327.53,10536.59,14500],["2024-09-10",10662.02,10662.02,10452.96,10452.96,7300],["2024-09-11",10452.96,10494.77,10202.09,10494.77,35700],["2024-09-12",10494.77,10536.59,10452.96,10536.59,14600],["2024-09-13",10536.59,10536.59,10494.77,10536.59,1100],["2024-09-16",10494.77,10536.59,10369.34,10494.77,6600],["2024-09-17",10452.96,10452.96,10452.96,10452.96,100],["2024-09-18",10536.59,10536.59,10285.71,10452.96,17700],["2024-09-19",10452.96,10452.96,10160.28,10452.96,24400],["2024-09-20",10452.96,10536.59,10369.34,10536.59,1500],["2024-09-23",10327.53,10578.4,10118.47,10578.4,32800],["2024-09-24",10578.4,10620.21,10536.59,10620.21,11100],["2024-09-25",10620.21,10620.21,10536.59,10620.21,10200],["2024-09-26",10536.59,10703.83,10327.53,10703.83,35100],["2024-09-27",10745.64,10745.64,10369.34,10662.02,28400],["2024-09-30",10787.46,10787.46,10452.96,10745.64,19900],["2024-10-01",10536.59,10787.46,10536.59,10703.83,2400],["2024-10-02",10703.83,10871.08,10411.15,10787.46,7300],["2024-10-03",10745.64,10787.46,10703.83,10703.83,600],["2024-10-04",10703.83,10871.08,10369.34,10871.08,11200],["2024-10-07",10871.08,10871.08,10411.15,10745.64,15400],["2024-10-08",10745.64,10787.46,10536.59,10787.46,6800],["2024-10-09",10787.46,10871.08,10536.59,10703.83,15200],["2024-10-10",10787.46,10829.27,10703.83,10703.83,15300],["2024-10-11",10703.83,10871.08,10703.83,10871.08,19700],["2024-10-14",10871.08,11080.14,10787.46,10912.89,41600],["2024-10-15",10912.89,10996.52,10703.83,10996.52,6600],["2024-10-16",11121.95,11205.57,10703.83,11080.14,5100],["2024-10-17",11038.33,11121.95,10954.7,11121.95,3400],["2024-10-18",11289.2,11289.2,10912.89,11121.95,17500],["2024-10-21",11121.95,11163.76,11121.95,11121.95,6900],["2024-10-22",11038.33,11205.57,11038.33,11121.95,600],["2024-10-23",11121.95,11163.76,10996.52,11163.76,4500],["2024-10-24",11205.57,11205.57,10996.52,11163.76,12600],["2024-10-25",11163.76,11163.76,11163.76,11163.76,100],["2024-10-28",11121.95,11163.76,11121.95,11163.76,700],["2024-10-29",11205.57,11205.57,11038.33,11163.76,7800],["2024-10-30",11038.33,11205.57,10829.27,10912.89,10700],["2024-10-31",11289.2,11289.2,10954.7,10954.7,12700],["2024-11-01",10912.89,11289.2,10912.89,11289.2,21500],["2024-11-04",11331.01,11331.01,11038.33,11331.01,21300],["2024-11-05",11289.2,11414.63,11289.2,11414.63,14200],["2024-11-06",11456.45,11581.88,11289.2,11581.88,38800],["2024-11-07",11581.88,11665.51,11540.07,11581.88,14600],["2024-11-08",11414.63,11581.88,11414.63,11581.88,9400],["2024-11-11",11581.88,11581.88,11289.2,11581.88,12400],["2024-11-12",11665.51,11749.13,11414.63,11414.63,20400],["2024-11-13",11498.26,11665.51,11372.82,11623.69,35800],["2024-11-14",11623.69,11749.13,11331.01,11456.45,50100],["2024-11-15",11456.45,11623.69,11414.63,11581.88,15600],["2024-11-18",11331.01,11749.13,10996.52,11623.69,26900],["2024-11-19",11623.69,11665.51,11623.69,11665.51,3500],["2024-11-20",11665.51,11790.94,11623.69,11790.94,13000],["2024-11-21",11790.94,11874.56,11581.88,11790.94,20400],["2024-11-22",11790.94,11790.94,11707.32,11790.94,58000],["2024-11-25",11623.69,11790.94,11623.69,11790.94,13000],["2024-11-26",11790.94,11790.94,11414.63,11790.94,14700],["2024-11-27",11540.07,11790.94,11414.63,11790.94,21700],["2024-11-28",11665.51,11832.75,11540.07,11707.32,31200],["2024-11-29",11707.32,11749.13,11707.32,11749.13,2000],["2024-12-02",11790.94,11790.94,11414.63,11707.32,44100],["2024-12-03",11540.07,11832.75,11414.63,11749.13,46800],["2024-12-04",11540.07,11749.13,11540.07,11749.13,10700],["2024-12-05",11665.51,11749.13,11414.63,11749.13,45300],["2024-12-06",11790.94,12083.62,11540.07,11790.94,40500],["2024-12-09",11832.75,11832.75,11749.13,11790.94,4600],["2024-12-10",11707.32,11707.32,11707.32,11707.32,2200],["2024-12-11",11581.88,11749.13,11581.88,11749.13,1200],["2024-12-12",11749.13,11749.13,11540.07,11707.32,13100],["2024-12-13",11707.32,11707.32,11665.51,11665.51,13400],["2024-12-16",11456.45,11665.51,11456.45,11665.51,16600],["2024-12-17",11498.26,11665.51,11456.45,11665.51,16900],["2024-12-18",11498.26,11707.32,11456.45,11665.51,36200],["2024-12-19",11665.51,11707.32,11665.51,11707.32,15700],["2024-12-20",11707.32,11707.32,11498.26,11623.69,36100],["2024-12-23",11623.69,12083.62,11498.26,12083.62,55500],["2024-12-24",12041.81,12041.81,11581.88,12000.0,29300],["2024-12-25",11749.13,12000.0,11707.32,12000.0,42800],["2024-12-26",12000.0,12041.81,11665.51,11958.19,40400],["2024-12-27",11958.19,12041.81,11623.69,12000.0,53700],["2024-12-30",12000.0,12000.0,11790.94,12000.0,3400],["2024-12-31",12041.81,12041.81,11958.19,12041.81,21200],["2025-01-02",11790.94,12083.62,11623.69,12083.62,18300],["2025-01-03",11832.75,12125.44,11623.69,12125.44,43800],["2025-01-06",11874.56,12125.44,11874.56,12125.44,5200],["2025-01-07",11874.56,11874.56,11874.56,11874.56,1000],["2025-01-08",11790.94,12083.62,11665.51,12083.62,24700],["2025-01-09",12000.0,12041.81,12000.0,12041.81,400],["2025-01-10",12041.81,12041.81,11958.19,12041.81,16900],["2025-01-13",11707.32,12125.44,11665.51,12083.62,28800],["2025-01-14",12041.81,12083.62,11707.32,12083.62,1300],["2025-01-15",12083.62,12919.86,11832.75,12334.49,32400],["2025-01-16",12334.49,12418.12,12292.68,12376.31,20400],["2025-01-17",12376.31,12418.12,12209.06,12418.12,18800],["2025-01-20",12376.31,12376.31,11874.56,12292.68,52100],["2025-01-21",12292.68,12292.68,12292.68,12292.68,0],["2025-01-22",12209.06,12376.31,11665.51,12334.49,48700],["2025-01-23",11958.19,12292.68,11832.75,12292.68,18200],["2025-01-24",12041.81,12292.68,11874.56,11958.19,35200],["2025-02-03",11916.38,12041.81,11372.82,11874.56,34100],["2025-02-04",11874.56,12000.0,11665.51,12000.0,24600],["2025-02-05",12000.0,12000.0,11874.56,11874.56,1000],["2025-02-06",11958.19,12000.0,11958.19,12000.0,7000],["2025-02-07",11958.19,12083.62,11749.13,12083.62,11900],["2025-02-10",11874.56,11916.38,11874.56,11874.56,4000],["2025-02-11",11874.56,12000.0,11665.51,11916.38,24500],["2025-02-12",12000.0,12000.0,11790.94,11958.19,39200],["2025-02-13",11958.19,12000.0,11874.56,11874.56,17400],["2025-02-14",12000.0,12041.81,11832.75,11916.38,11500],["2025-02-17",11958.19,12041.81,11874.56,11958.19,32200],["2025-02-18",11916.38,12000.0,11874.56,11958.19,15600],["2025-02-19",12000.0,12000.0,11916.38,12000.0,4700],["2025-02-20",12000.0,12334.49,12000.0,12209.06,45600],["2025-02-21",12209.06,12209.06,12000.0,12125.44,8900],["2025-02-24",12125.44,12167.25,11790.94,12125.44,25200],["2025-02-25",12083.62,12083.62,11707.32,11790.94,50900],["2025-02-26",11832.75,11958.19,11749.13,11958.19,34600],["2025-02-27",11916.38,11958.19,11832.75,11832.75,8100],["2025-02-28",11832.75,11916.38,11832.75,11916.38,15800],["2025-03-03",11832.75,11874.56,11790.94,11874.56,5000],["2025-03-04",11874.56,11916.38,11790.94,11916.38,12100],["2025-03-05",11916.38,11958.19,11707.32,11958.19,17800],["2025-03-06",11707.32,12000.0,11707.32,12000.0,34300],["2025-03-07",12000.0,12041.81,11707.32,12000.0,30500],["2025-03-10",11916.38,12000.0,11916.38,12000.0,5600],["2025-03-11",12000.0,12000.0,11665.51,11958.19,42200],["2025-03-12",11958.19,11958.19,11707.32,11916.38,21500],["2025-03-13",11874.56,11874.56,11707.32,11790.94,13400],["2025-03-14",11874.56,11874.56,11790.94,11790.94,1300],["2025-03-17",11832.75,11874.56,11832.75,11874.56,5200],["2025-03-18",11874.56,11916.38,11874.56,11916.38,1600],["2025-03-19",11916.38,11916.38,11874.56,11916.38,1900],["2025-03-20",11916.38,11958.19,11916.38,11958.19,1400],["2025-03-21",11874.56,12000.0,11665.51,11958.19,29900],["2025-03-24",11958.19,12000.0,11958.19,11958.19,5700],["2025-03-25",11916.38,11958.19,11623.69,11958.19,3300],["2025-03-26",12000.0,12000.0,12000.0,12000.0,3000],["2025-03-27",11790.94,12000.0,11790.94,12000.0,6500],["2025-03-28",11958.19,11958.19,11958.19,11958.19,200],["2025-03-31",11874.56,11958.19,11623.69,11958.19,37600],["2025-04-01",11790.94,11916.38,11707.32,11916.38,12400],["2025-04-02",11874.56,11874.56,11874.56,11874.56,4100],["2025-04-03",11832.75,11832.75,11080.14,11665.51,34500],["2025-04-04",10871.08,11581.88,10871.08,11540.07,4500],["2025-04-08",11414.63,11665.51,10745.64,10871.08,13900],["2025-04-09",10787.46,10787.46,10620.21,10620.21,10600],["2025-04-10",10787.46,11331.01,10787.46,11331.01,62700],["2025-04-11",11331.01,11581.88,11163.76,11540.07,23200],["2025-04-14",11540.07,11665.51,10787.46,11456.45,29900],["2025-04-15",11038.33,11581.88,11038.33,11414.63,8200],["2025-04-16",11331.01,11331.01,10912.89,11247.39,39800],["2025-04-17",10620.21,11247.39,10620.21,10871.08,34900],["2025-04-18",10620.21,10871.08,10452.96,10787.46,56100],["2025-04-21",10662.02,10662.02,10452.96,10536.59,26100],["2025-04-22",10494.77,10536.59,10202.09,10202.09,28300],["2025-04-23",10160.28,10369.34,10160.28,10285.71,22400],["2025-04-24",10369.34,10787.46,10369.34,10369.34,3700],["2025-04-25",10369.34,10369.34,10369.34,10369.34,11600],["2025-04-28",10452.96,10620.21,10452.96,10620.21,5900],["2025-04-29",10620.21,10912.89,10620.21,10912.89,7400],["2025-05-05",10912.89,10912.89,10787.46,10787.46,9600],["2025-05-06",10745.64,10787.46,10703.83,10745.64,2600],["2025-05-07",11205.57,11205.57,10787.46,10787.46,1300],["2025-05-08",11247.39,11247.39,10703.83,10912.89,9100],["2025-05-09",10954.7,11289.2,10871.08,11247.39,30100],["2025-05-12",11790.94,11790.94,11247.39,11414.63,11500],["2025-05-13",11665.51,11665.51,11372.82,11372.82,8800],["2025-05-14",11456.45,11498.26,11372.82,11498.26,11700],["2025-05-15",11540.07,11540.07,11372.82,11456.45,6400],["2025-05-16",11414.63,11581.88,11414.63,11540.07,7700],["2025-05-19",11498.26,11540.07,11414.63,11540.07,1200],["2025-05-20",11540.07,11540.07,11414.63,11414.63,2000],["2025-05-21",11456.45,11540.07,11414.63,11414.63,10400],["2025-05-22",11498.26,11540.07,11414.63,11540.07,8100],["2025-05-23",11832.75,11832.75,11832.75,11832.75,100],["2025-05-26",11707.32,11707.32,11372.82,11498.26,11100],["2025-05-27",11540.07,11707.32,11540.07,11707.32,4800],["2025-05-28",11623.69,11790.94,11581.88,11707.32,12400],["2025-05-29",11707.32,11790.94,11623.69,11707.32,9300],["2025-05-30",11623.69,11790.94,11623.69,11707.32,14900],["2025-06-02",11623.69,11916.38,11623.69,11749.13,14600],["2025-06-03",11749.13,11958.19,11540.07,11874.56,23900],["2025-06-04",11790.94,11916.38,11665.51,11874.56,35400],["2025-06-05",11874.56,11874.56,11790.94,11874.56,13800],["2025-06-06",11832.75,11916.38,11790.94,11916.38,25200],["2025-06-09",11916.38,11916.38,11832.75,11916.38,3600],["2025-06-10",11790.94,11958.19,11707.32,11874.56,66400],["2025-06-11",11707.32,11832.75,11707.32,11832.75,19300],["2025-06-12",11749.13,11790.94,11749.13,11790.94,4600],["2025-06-13",11790.94,11790.94,11665.51,11665.51,6000],["2025-06-16",11665.51,11790.94,11414.63,11790.94,28400],["2025-06-17",11581.88,11707.32,11581.88,11707.32,300],["2025-06-18",11707.32,11707.32,11665.51,11665.51,4400],["2025-06-19",11540.07,11707.32,11540.07,11707.32,7900],["2025-06-20",11665.51,11665.51,11540.07,11623.69,11000],["2025-06-23",11456.45,11540.07,11289.2,11456.45,25300],["2025-06-24",11623.69,11623.69,11289.2,11456.45,31500],["2025-06-25",11414.63,11623.69,11414.63,11623.69,28700],["2025-06-26",11540.07,11665.51,11498.26,11665.51,62500],["2025-06-27",11540.07,11874.56,11540.07,11874.56,35600],["2025-06-30",11749.13,11874.56,11749.13,11832.75,17400],["2025-07-01",11790.94,11874.56,11707.32,11832.75,49400],["2025-07-02",11790.94,11874.56,11790.94,11790.94,6700],["2025-07-03",11790.94,11916.38,11707.32,11916.38,51800],["2025-07-04",11790.94,11916.38,11749.13,11916.38,22400],["2025-07-07",11749.13,11874.56,11581.88,11790.94,41100],["2025-07-08",11790.94,11832.75,11665.51,11832.75,37500],["2025-07-09",11832.75,11832.75,11707.32,11832.75,8400],["2025-07-10",11832.75,11832.75,11832.75,11832.75,1300],["2025-07-11",11790.94,11916.38,11707.32,11916.38,8500],["2025-07-14",11749.13,11874.56,11707.32,11874.56,1100],["2025-07-15",11790.94,11874.56,11707.32,11874.56,27400],["2025-07-16",11874.56,11874.56,11623.69,11623.69,23200],["2025-07-17",11707.32,11916.38,11623.69,11749.13,35500],["2025-07-18",11916.38,12083.62,11916.38,12083.62,45800],["2025-07-21",12083.62,12125.44,11916.38,12000.0,32900],["2025-07-22",12041.81,12041.81,12000.0,12041.81,14500],["2025-07-23",12083.62,12167.25,12000.0,12125.44,28900],["2025-07-24",12083.62,12125.44,11832.75,12125.44,33200],["2025-07-25",12167.25,12167.25,12000.0,12041.81,13100],["2025-07-28",12083.62,12250.87,12083.62,12125.44,54300],["2025-07-29",12209.06,12209.06,12041.81,12125.44,32300],["2025-07-30",12083.62,12209.06,12000.0,12209.06,30600],["2025-07-31",12209.06,12250.87,11372.82,12209.06,41000],["2025-08-01",12209.06,12250.87,12209.06,12250.87,52600],["2025-08-04",12209.06,12459.93,12209.06,12292.68,63300],["2025-08-05",12292.68,12565.85,12201.63,12201.63,35400],["2025-08-06",12110.57,12156.1,11837.4,12110.57,25900],["2025-08-07",12110.57,12110.57,11973.98,12065.04,24600],["2025-08-08",12110.57,12110.57,11973.98,12019.51,19800],["2025-08-11",12019.51,12110.57,11882.93,12019.51,24300],["2025-08-12",11882.93,12201.63,11882.93,12019.51,15800],["2025-08-13",12019.51,12065.04,11882.93,12065.04,13500],["2025-08-14",12156.1,12156.1,11882.93,11928.46,14500],["2025-08-15",11837.4,12201.63,11837.4,12110.57,16600],["2025-08-18",12110.57,12110.57,11837.4,11973.98,3900],["2025-08-19",12019.51,12019.51,11837.4,11928.46,12900],["2025-08-20",11928.46,11928.46,11837.4,11928.46,7100],["2025-08-21",11973.98,11973.98,11837.4,11882.93,10700],["2025-08-22",11837.4,11837.4,11700.81,11700.81,12400],["2025-08-25",11655.28,11655.28,11609.76,11609.76,5100],["2025-08-26",11655.28,12019.51,11655.28,12019.51,2000],["2025-08-27",12019.51,12065.04,11200.0,11882.93,3200],["2025-08-28",11564.23,11837.4,11564.23,11837.4,12100],["2025-08-29",11655.28,11837.4,11655.28,11837.4,2700],["2025-09-03",11746.34,11791.87,11700.81,11791.87,5900],["2025-09-04",11791.87,11791.87,11609.76,11746.34,3700],["2025-09-05",11746.34,11791.87,11746.34,11746.34,2100],["2025-09-08",11837.4,11837.4,11518.7,11609.76,10600],["2025-09-09",11655.28,11746.34,11609.76,11746.34,1600],["2025-09-10",11655.28,11746.34,11655.28,11655.28,1800],["2025-09-11",11655.28,11700.81,11564.23,11700.81,3100],["2025-09-12",11700.81,11700.81,11336.59,11473.17,9100],["2025-09-15",11473.17,11655.28,11473.17,11564.23,3500],["2025-09-16",11564.23,11609.76,11427.64,11473.17,4100],["2025-09-17",11746.34,11746.34,11700.81,11700.81,2000],["2025-09-18",11700.81,11700.81,11518.7,11518.7,900],["2025-09-19",11655.28,11746.34,11518.7,11746.34,2500],["2025-09-22",11746.34,11837.4,11746.34,11746.34,5300],["2025-09-23",11837.4,11837.4,11837.4,11837.4,1000],["2025-09-24",11837.4,11837.4,11564.23,11564.23,700],["2025-09-25",11837.4,11837.4,11791.87,11791.87,1600],["2025-09-26",11791.87,11791.87,11609.76,11791.87,3500],["2025-09-29",11655.28,11791.87,11655.28,11791.87,200],["2025-09-30",11791.87,11791.87,11746.34,11746.34,600],["2025-10-01",11700.81,11700.81,11700.81,11700.81,200],["2025-10-02",11700.81,11700.81,11609.76,11609.76,800],["2025-10-03",11564.23,11564.23,11564.23,11564.23,300],["2025-10-06",11518.7,11518.7,11518.7,11518.7,300],["2025-10-07",11518.7,11564.23,11518.7,11564.23,1100],["2025-10-08",11609.76,11609.76,11564.23,11564.23,900],["2025-10-09",11564.23,11564.23,11518.7,11564.23,500],["2025-10-10",11655.28,11655.28,11609.76,11655.28,500],["2025-10-13",11564.23,11655.28,11473.17,11655.28,1300],["2025-10-14",11837.4,11837.4,11655.28,11655.28,1800],["2025-10-15",11518.7,11518.7,11518.7,11518.7,1000],["2025-10-16",11609.76,11609.76,11518.7,11564.23,1300],["2025-10-17",11473.17,11609.76,11336.59,11609.76,3500],["2025-10-20",11382.11,11609.76,11382.11,11382.11,15300],["2025-10-21",11382.11,11382.11,11382.11,11382.11,1100],["2025-10-22",11427.64,11473.17,11382.11,11427.64,3800],["2025-10-23",11473.17,11700.81,11473.17,11700.81,400],["2025-10-24",11837.4,11837.4,11746.34,11791.87,3400],["2025-10-27",11791.87,11791.87,11791.87,11791.87,100],["2025-10-28",11791.87,11791.87,11473.17,11473.17,1500],["2025-10-29",11427.64,11746.34,11427.64,11746.34,1900],["2025-10-30",11746.34,11746.34,11746.34,11746.34,100],["2025-10-31",11746.34,11746.34,11746.34,11746.34,0],["2025-11-03",11746.34,12201.63,10926.83,11837.4,16200],["2025-11-04",11837.4,11837.4,11837.4,11837.4,500],["2025-11-05",11837.4,11837.4,11837.4,11837.4,200],["2025-11-06",11655.28,11746.34,11655.28,11746.34,900],["2025-11-07",11746.34,11746.34,11746.34,11746.34,300],["2025-11-10",11382.11,11382.11,11382.11,11382.11,2500],["2025-11-11",11382.11,11746.34,11382.11,11746.34,900],["2025-11-12",11746.34,11746.34,11655.28,11655.28,1200],["2025-11-13",11655.28,11655.28,11655.28,11655.28,0],["2025-11-14",11655.28,11655.28,11655.28,11655.28,1600],["2025-11-17",11700.81,11837.4,11700.81,11837.4,1100],["2025-11-18",11837.4,11837.4,11746.34,11746.34,200],["2025-11-19",11746.34,11746.34,11746.34,11746.34,0],["2025-11-20",11746.34,11746.34,11746.34,11746.34,200],["2025-11-21",11382.11,11382.11,11382.11,11382.11,800],["2025-11-24",12019.51,12110.57,11609.76,11655.28,800],["2025-11-25",11427.64,11427.64,11427.64,11427.64,3000],["2025-11-26",12110.57,12110.57,11473.17,12019.51,500],["2025-11-27",11837.4,12019.51,11837.4,12019.51,300],["2025-11-28",12019.51,12019.51,11382.11,11473.17,700],["2025-12-01",11382.11,11655.28,11382.11,11655.28,400],["2025-12-02",11746.34,11746.34,11154.47,11154.47,1400],["2025-12-03",11291.06,11382.11,11291.06,11382.11,200],["2025-12-04",11382.11,11382.11,11382.11,11382.11,0],["2025-12-05",11245.53,11291.06,11200.0,11291.06,900],["2025-12-08",11473.17,11473.17,11473.17,11473.17,1100],["2025-12-09",11473.17,11473.17,11473.17,11473.17,0],["2025-12-10",11291.06,11291.06,11291.06,11291.06,1100],["2025-12-11",11291.06,11291.06,11291.06,11291.06,200],["2025-12-12",11336.59,11382.11,11336.59,11382.11,400],["2025-12-15",10926.83,10926.83,10653.66,10653.66,2000],["2025-12-16",11382.11,11382.11,11108.94,11200.0,300],["2025-12-17",11200.0,11291.06,11200.0,11200.0,1100],["2025-12-18",11382.11,11382.11,11382.11,11382.11,500],["2025-12-19",11382.11,11382.11,11382.11,11382.11,100],["2025-12-22",11382.11,11382.11,11382.11,11382.11,2200],["2025-12-23",11382.11,11382.11,11382.11,11382.11,400],["2025-12-24",11382.11,11382.11,11382.11,11382.11,1000],["2025-12-25",11382.11,11382.11,11382.11,11382.11,0],["2025-12-26",11473.17,11473.17,11382.11,11382.11,1000],["2025-12-29",11382.11,11382.11,11382.11,11382.11,800],["2025-12-30",11382.11,11382.11,11382.11,11382.11,600],["2025-12-31",11382.11,11382.11,11382.11,11382.11,200],["2026-01-05",11382.11,11382.11,10926.83,10926.83,800],["2026-01-06",11200.0,11655.28,10881.3,11017.89,5100],["2026-01-07",11017.89,11017.89,11017.89,11017.89,0],["2026-01-08",11200.0,11200.0,11200.0,11200.0,200],["2026-01-09",11336.59,11336.59,11200.0,11200.0,2800],["2026-01-12",11427.64,11427.64,11108.94,11336.59,6100],["2026-01-13",11336.59,11336.59,11336.59,11336.59,0],["2026-01-14",11336.59,11336.59,11154.47,11154.47,1000],["2026-01-15",11427.64,11427.64,11427.64,11427.64,300],["2026-01-16",11564.23,11837.4,11564.23,11746.34,1400],["2026-01-19",11382.11,12110.57,11382.11,11791.87,5800],["2026-01-20",11336.59,11336.59,11291.06,11291.06,5500],["2026-01-21",11291.06,11291.06,11200.0,11200.0,6700],["2026-01-22",11245.53,11245.53,11245.53,11245.53,200],["2026-01-23",11291.06,11336.59,11154.47,11154.47,2300],["2026-01-26",11200.0,11200.0,11200.0,11200.0,100],["2026-01-27",11200.0,11200.0,11017.89,11200.0,3100],["2026-01-28",11154.47,11200.0,11017.89,11017.89,2200],["2026-01-29",11427.64,11427.64,11291.06,11291.06,1500],["2026-01-30",11291.06,11291.06,11108.94,11108.94,5000],["2026-02-02",11108.94,11154.47,11108.94,11154.47,700],["2026-02-03",11336.59,11336.59,11336.59,11336.59,800],["2026-02-04",11382.11,11382.11,11382.11,11382.11,200],["2026-02-05",11382.11,11382.11,11382.11,11382.11,500],["2026-02-06",11382.11,11382.11,11291.06,11336.59,1500],["2026-02-09",11336.59,11336.59,11336.59,11336.59,600],["2026-02-10",11336.59,11336.59,11291.06,11291.06,200],["2026-02-11",11291.06,11291.06,11291.06,11291.06,300],["2026-02-12",11291.06,11382.11,11291.06,11382.11,800],["2026-02-13",11382.11,11382.11,11382.11,11382.11,0],["2026-02-23",11382.11,11837.4,11382.11,11564.23,2400],["2026-02-24",11382.11,11382.11,11291.06,11291.06,2100],["2026-02-25",11291.06,11291.06,11291.06,11291.06,0],["2026-02-26",11291.06,11291.06,11291.06,11291.06,0],["2026-02-27",11564.23,11564.23,11473.17,11518.7,400],["2026-03-02",11427.64,11427.64,11291.06,11336.59,1300],["2026-03-03",11336.59,11336.59,11245.53,11245.53,6700],["2026-03-04",11245.53,11837.4,11245.53,11655.28,2800],["2026-03-05",11655.28,11655.28,11564.23,11564.23,400],["2026-03-06",11564.23,11564.23,11564.23,11564.23,0],["2026-03-09",10926.83,11017.89,10790.24,10790.24,12800],["2026-03-10",10471.54,11291.06,10198.37,11291.06,2500],["2026-03-11",11291.06,11291.06,10926.83,11200.0,1600],["2026-03-12",11245.53,11245.53,11108.94,11108.94,2400],["2026-03-13",11108.94,11108.94,11108.94,11108.94,100],["2026-03-16",11200.0,11200.0,11154.47,11154.47,1000],["2026-03-17",11017.89,11154.47,11017.89,11154.47,2200],["2026-03-18",11154.47,11154.47,11154.47,11154.47,500],["2026-03-19",11154.47,11154.47,11154.47,11154.47,0],["2026-03-20",10972.36,11154.47,10881.3,10881.3,5900],["2026-03-23",10881.3,10881.3,10881.3,10881.3,0],["2026-03-24",11108.94,11108.94,11108.94,11108.94,200],["2026-03-25",11108.94,11108.94,11108.94,11108.94,900],["2026-03-26",10972.36,10972.36,10926.83,10926.83,900],["2026-03-27",11063.41,11154.47,11063.41,11154.47,4700],["2026-03-30",10972.36,11154.47,10972.36,10972.36,300],["2026-03-31",11108.94,11108.94,10972.36,10972.36,400],["2026-04-01",11017.89,11108.94,11017.89,11108.94,500],["2026-04-02",11108.94,11108.94,11108.94,11108.94,0],["2026-04-03",11108.94,11108.94,11017.89,11017.89,300],["2026-04-06",11017.89,11200.0,10926.83,10926.83,2100],["2026-04-07",10926.83,10926.83,10926.83,10926.83,0],["2026-04-08",10926.83,10926.83,10881.3,10926.83,2600],["2026-04-09",10926.83,11017.89,10926.83,11017.89,400],["2026-04-10",11017.89,11017.89,11017.89,11017.89,0],["2026-04-13",11017.89,11017.89,10926.83,11017.89,5700],["2026-04-14",11017.89,11108.94,10972.36,11017.89,7300],["2026-04-15",11154.47,11382.11,11154.47,11382.11,7400],["2026-04-16",11382.11,11382.11,11108.94,11108.94,1100],["2026-04-17",11108.94,11336.59,11108.94,11336.59,3300],["2026-04-20",11108.94,11108.94,11063.41,11063.41,200],["2026-04-21",11063.41,11154.47,11063.41,11154.47,1400],["2026-04-22",11154.47,11382.11,11154.47,11382.11,2600],["2026-04-23",11291.06,11291.06,11245.53,11291.06,1300],["2026-04-24",11291.06,11291.06,11291.06,11291.06,400],["2026-04-28",11291.06,11291.06,11291.06,11291.06,0],["2026-04-29",10926.83,10926.83,10744.72,10744.72,19400],["2026-05-04",10972.36,10972.36,10926.83,10926.83,200],["2026-05-05",10926.83,10926.83,10926.83,10926.83,1800],["2026-05-06",10881.3,11245.53,10881.3,11245.53,300],["2026-05-07",11245.53,11245.53,11245.53,11245.53,0],["2026-05-08",11245.53,11245.53,11245.53,11245.53,0],["2026-05-11",11245.53,11245.53,11245.53,11245.53,0],["2026-05-12",10972.36,11245.53,10972.36,11245.53,1600],["2026-05-13",11245.53,11245.53,11245.53,11245.53,0],["2026-05-14",11245.53,11245.53,11245.53,11245.53,0],["2026-05-15",11017.89,11200.0,10926.83,11200.0,9000],["2026-05-18",10926.83,11063.41,10926.83,11063.41,1300],["2026-05-19",11108.94,11108.94,11017.89,11017.89,500],["2026-05-20",10926.83,10972.36,10926.83,10926.83,11200],["2026-05-21",10926.83,10926.83,10926.83,10926.83,0],["2026-05-22",10926.83,10926.83,10926.83,10926.83,0],["2026-05-25",10926.83,10926.83,10926.83,10926.83,0],["2026-05-26",10926.83,10926.83,10926.83,10926.83,900],["2026-05-27",11017.89,11017.89,10926.83,10972.36,1100],["2026-05-28",11017.89,11017.89,11017.89,11017.89,200],["2026-05-29",10926.83,10926.83,10926.83,10926.83,200],["2026-06-01",10926.83,10926.83,10926.83,10926.83,1300],["2026-06-02",10972.36,10972.36,10926.83,10926.83,400],["2026-06-03",10926.83,10926.83,10926.83,10926.83,0],["2026-06-04",11017.89,11017.89,11017.89,11017.89,500],["2026-06-05",11017.89,11017.89,11017.89,11017.89,600],["2026-06-08",11017.89,11017.89,11017.89,11017.89,0],["2026-06-09",11017.89,11017.89,11017.89,11017.89,0],["2026-06-10",11017.89,11017.89,10926.83,10926.83,3200],["2026-06-11",11154.47,11154.47,10926.83,10926.83,600],["2026-06-12",10926.83,10926.83,10926.83,10926.83,0],["2026-06-15",10926.83,10926.83,10926.83,10926.83,300],["2026-06-16",11245.53,11245.53,11017.89,11017.89,700],["2026-06-17",11245.53,11245.53,11245.53,11245.53,100],["2026-06-18",11245.53,11245.53,11245.53,11245.53,0],["2026-06-19",11108.94,11108.94,11108.94,11108.94,1500],["2026-06-22",11108.94,11108.94,11108.94,11108.94,1700],["2026-06-23",11017.89,11291.06,10972.36,11291.06,3100],["2026-06-24",11108.94,11108.94,11108.94,11108.94,3000],["2026-06-25",10972.36,10972.36,10926.83,10926.83,1000],["2026-06-26",10972.36,10972.36,10972.36,10972.36,100],["2026-06-29",11200.0,11200.0,11200.0,11200.0,300],["2026-06-30",11017.89,11200.0,11017.89,11108.94,7200],["2026-07-01",11336.59,11336.59,11108.94,11108.94,600],["2026-07-02",11017.89,11017.89,10972.36,11017.89,1300],["2026-07-03",11017.89,11017.89,11017.89,11017.89,0],["2026-07-06",11017.89,11017.89,11017.89,11017.89,100],["2026-07-07",11017.89,11017.89,11017.89,11017.89,0],["2026-07-08",11108.94,11108.94,11108.94,11108.94,100],["2026-07-09",11108.94,11108.94,11108.94,11108.94,0],["2026-07-10",11017.89,11291.06,11017.89,11291.06,3200],["2026-07-13",11336.59,11336.59,11017.89,11017.89,1100],["2026-07-14",11017.89,11017.89,11017.89,11017.89,0],["2026-07-15",11017.89,11017.89,11017.89,11017.89,0],["2026-07-16",10972.36,10972.36,10972.36,10972.36,200],["2026-07-17",11063.41,11245.53,10972.36,11245.53,2200],["2026-07-20",11245.53,11245.53,11245.53,11245.53,0],["2026-07-21",11108.94,11108.94,10926.83,10926.83,1900],["2026-07-22",10926.83,10926.83,10926.83,10926.83,3200],["2026-07-23",10790.24,10790.24,10790.24,10790.24,100],["2026-07-24",10926.83,10926.83,10926.83,10926.83,100],["2026-07-27",10926.83,11200.0,10471.54,10926.83,26300],["2026-07-28",10881.3,10926.83,10881.3,10926.83,400],["2026-07-29",10926.83,10926.83,10926.83,10926.83,0],["2026-07-30",10744.72,11108.94,10653.66,11108.94,7000],["2026-07-31",10926.83,11108.94,10926.83,11108.94,300],["2026-08-03",11017.89,11108.94,10744.72,11108.94,5100],["2026-08-04",11108.94,11108.94,11108.94,11108.94,0],["2026-08-05",10835.77,10926.83,10790.24,10926.83,8200],["2026-08-06",10926.83,10926.83,10926.83,10926.83,300],["2026-08-07",10926.83,10926.83,10926.83,10926.83,0],["2026-08-10",11108.94,11108.94,11017.89,11017.89,300],["2026-08-11",11108.94,11245.53,11108.94,11245.53,800],["2026-08-12",11291.06,11336.59,11291.06,11336.59,700],["2026-08-13",11382.11,11382.11,11382.11,11382.11,100],["2026-08-14",11382.11,11382.11,11382.11,11382.11,2300],["2026-08-17",11382.11,11382.11,11200.0,11200.0,2100],["2026-08-18",11200.0,11200.0,11200.0,11200.0,2200],["2026-08-19",11200.0,11200.0,11154.47,11154.47,9200],["2026-08-20",11154.47,11382.11,11108.94,11200.0,8900],["2026-08-21",11450.0,11450.0,10700.0,11100.0,1600],["2026-08-24",11550.0,11550.0,11550.0,11550.0,600],["2026-08-25",10850.0,11450.0,10850.0,10950.0,9900],["2026-08-26",10900.0,10900.0,10900.0,10900.0,1400],["2026-08-27",11000.0,11000.0,10700.0,10800.0,3200],["2026-08-28",10800.0,10900.0,10600.0,10600.0,2200],["2026-09-03",10600.0,10900.0,10600.0,10900.0,1000],["2026-09-04",10700.0,11000.0,10700.0,11000.0,2600],["2026-09-07",11050.0,11050.0,11000.0,11000.0,6600],["2026-09-08",11150.0,11150.0,11150.0,11150.0,300],["2026-09-09",11100.0,11100.0,11100.0,11100.0,100],["2026-09-10",11100.0,11150.0,11100.0,11100.0,1600],["2026-09-11",11100.0,11100.0,11100.0,11100.0,1100],["2026-09-14",11100.0,11100.0,10950.0,10950.0,2300],["2026-09-15",11100.0,11100.0,11000.0,11000.0,200],["2026-09-16",10900.0,11100.0,10900.0,11100.0,200],["2026-09-17",11000.0,11100.0,10900.0,11100.0,900],["2026-09-18",11100.0,11100.0,11100.0,11100.0,0],["2026-09-21",11100.0,11100.0,11100.0,11100.0,0],["2026-09-22",11100.0,11100.0,11100.0,11100.0,0],["2026-09-23",11100.0,11100.0,11100.0,11100.0,100],["2026-09-24",11100.0,11100.0,11100.0,11100.0,800],["2026-09-25",11000.0,11000.0,11000.0,11000.0,800],["2026-09-28",11000.0,11000.0,11000.0,11000.0,200],["2026-09-29",11000.0,11000.0,11000.0,11000.0,200],["2026-09-30",11000.0,11000.0,11000.0,11000.0,400],["2026-10-01",10950.0,11000.0,10950.0,11000.0,1700],["2026-10-02",11000.0,11000.0,11000.0,11000.0,0],["2026-10-05",11000.0,11000.0,11000.0,11000.0,200],["2026-10-06",11000.0,11000.0,11000.0,11000.0,0],["2026-10-07",11000.0,11000.0,11000.0,11000.0,0],["2026-10-08",11000.0,11000.0,10900.0,10900.0,400],["2026-10-09",10900.0,10900.0,10900.0,10900.0,0],["2026-10-12",10800.0,10800.0,10800.0,10800.0,200]]}