{"sym":"CMV","index":false,"bars":[["2010-06-18",0.0,0.0,0.0,0.0,0],["2010-06-21",6360.17,6360.17,6360.17,6360.17,16000],["2010-06-22",6678.17,6678.17,6660.51,6678.17,47650],["2010-06-23",6996.18,6996.18,6996.18,6996.18,19410],["2010-06-24",7208.19,7208.19,7066.85,7190.52,4000],["2010-06-25",6837.18,6837.18,6837.18,6837.18,1010],["2010-06-28",6837.18,6837.18,6501.5,6501.5,520],["2010-06-29",6183.49,6183.49,6183.49,6183.49,6790],["2010-06-30",5883.15,6183.49,5883.15,5883.15,19780],["2010-07-01",6130.49,6165.83,6006.82,6165.83,29740],["2010-07-02",6165.83,6254.16,6095.16,6254.16,8770],["2010-07-05",6360.17,6501.5,6006.82,6324.83,3500],["2010-07-06",6024.49,6183.49,6024.49,6183.49,12560],["2010-07-07",6236.5,6236.5,6112.83,6112.83,130],["2010-07-08",6183.49,6183.49,6112.83,6112.83,10600],["2010-07-09",6112.83,6112.83,5830.15,5830.15,1150],["2010-07-12",5547.48,5971.49,5547.48,5547.48,1750],["2010-07-13",5724.15,5724.15,5565.15,5582.81,8460],["2010-07-14",5618.15,5653.48,5618.15,5653.48,19100],["2010-07-15",5653.48,5741.82,5653.48,5724.15,8810],["2010-07-16",5441.48,5706.48,5441.48,5688.82,6370],["2010-07-19",5706.48,5830.15,5653.48,5830.15,13250],["2010-07-20",5759.48,5759.48,5741.82,5741.82,1000],["2010-07-21",5759.48,5794.82,5741.82,5794.82,4060],["2010-07-22",5794.82,5794.82,5635.81,5724.15,9210],["2010-07-23",5724.15,5724.15,5653.48,5688.82,7860],["2010-07-26",5582.81,5688.82,5582.81,5688.82,7000],["2010-07-27",5653.48,5706.48,5653.48,5706.48,6480],["2010-07-28",5741.82,5741.82,5724.15,5741.82,6630],["2010-07-29",5741.82,5741.82,5688.82,5706.48,6220],["2010-07-30",5724.15,5741.82,5724.15,5741.82,3370],["2010-08-02",5741.82,5830.15,5741.82,5830.15,19080],["2010-08-03",5847.82,5900.82,5847.82,5900.82,22430],["2010-08-04",5936.16,6042.16,5918.49,6042.16,11010],["2010-08-05",6006.82,6042.16,5971.49,6042.16,2200],["2010-08-06",5971.49,6006.82,5971.49,6006.82,10010],["2010-08-09",6006.82,6006.82,6006.82,6006.82,450],["2010-08-10",5918.49,5918.49,5918.49,5918.49,100],["2010-08-11",5635.81,5635.81,5635.81,5635.81,250],["2010-08-12",5565.15,5565.15,5547.48,5547.48,10500],["2010-08-13",5476.81,5547.48,5476.81,5547.48,10850],["2010-08-16",5476.81,5653.48,5476.81,5653.48,5290],["2010-08-17",5653.48,5671.15,5653.48,5653.48,8990],["2010-08-18",5653.48,5671.15,5653.48,5671.15,2050],["2010-08-19",5688.82,5741.82,5688.82,5741.82,1600],["2010-08-20",5759.48,5759.48,5759.48,5759.48,2100],["2010-08-23",6042.16,6042.16,6042.16,6042.16,22840],["2010-08-24",6342.5,6342.5,6095.16,6183.49,17840],["2010-08-25",6395.5,6395.5,6201.16,6360.17,6410],["2010-08-26",6042.16,6342.5,6042.16,6342.5,14140],["2010-08-27",6342.5,6342.5,6165.83,6271.83,9510],["2010-08-30",6360.17,6377.83,6360.17,6360.17,21210],["2010-08-31",6487.37,6487.37,6487.37,6487.37,200],["2010-09-01",6487.37,6487.37,6163.0,6163.0,3970],["2010-09-06",6422.5,6422.5,6184.63,6357.62,570],["2010-09-07",6206.25,6271.12,6206.25,6271.12,400],["2010-09-08",6271.12,6271.12,6271.12,6271.12,1510],["2010-09-09",6011.63,6227.87,6011.63,6227.87,10210],["2010-09-10",6271.12,6271.12,5925.13,5925.13,1740],["2010-09-13",5925.13,5925.13,5665.64,5665.64,4030],["2010-09-14",5946.76,5946.76,5946.76,5946.76,10],["2010-09-15",5708.89,6163.0,5708.89,6163.0,500],["2010-09-16",6163.0,6163.0,6163.0,6163.0,610],["2010-09-17",6163.0,6163.0,5946.76,5946.76,640],["2010-09-20",5708.89,6163.0,5708.89,5968.38,1100],["2010-09-21",6054.88,6054.88,5968.38,6054.88,2320],["2010-09-22",6141.38,6163.0,6141.38,6163.0,50],["2010-09-23",6163.0,6271.12,5860.26,6271.12,2060],["2010-09-24",6163.0,6163.0,5968.38,5968.38,2870],["2010-09-27",6033.25,6033.25,6033.25,6033.25,10],["2010-09-28",6033.25,6054.88,5946.76,6054.88,3010],["2010-09-29",5946.76,5968.38,5946.76,5946.76,5170],["2010-09-30",5687.26,5946.76,5665.64,5946.76,570],["2010-10-01",6163.0,6163.0,6163.0,6163.0,10],["2010-10-04",6141.38,6163.0,5946.76,6141.38,3340],["2010-10-05",5838.63,5860.26,5838.63,5838.63,7520],["2010-10-06",5838.63,5881.88,5600.76,5881.88,1880],["2010-10-07",5881.88,6033.25,5881.88,6033.25,1350],["2010-10-08",5946.76,5946.76,5752.13,5903.51,7720],["2010-10-11",5817.01,5817.01,5817.01,5817.01,120],["2010-10-12",5838.63,5838.63,5622.39,5817.01,1170],["2010-10-13",5535.89,5838.63,5535.89,5838.63,40],["2010-10-14",5773.76,5795.38,5773.76,5795.38,260],["2010-10-15",5817.01,5817.01,5817.01,5817.01,10],["2010-10-18",5817.01,5838.63,5557.51,5838.63,1110],["2010-10-19",5600.76,5600.76,5579.14,5579.14,1100],["2010-10-20",5622.39,5622.39,5492.64,5622.39,3630],["2010-10-21",5622.39,5622.39,5622.39,5622.39,10],["2010-10-22",5903.51,5903.51,5622.39,5622.39,2760],["2010-10-25",5773.76,5903.51,5752.13,5903.51,1860],["2010-10-26",6163.0,6163.0,5903.51,6011.63,440],["2010-10-27",6011.63,6011.63,5795.38,6011.63,140],["2010-10-28",5752.13,5990.0,5752.13,5752.13,3610],["2010-10-29",5752.13,5773.76,5752.13,5773.76,1510],["2010-11-01",5795.38,5795.38,5795.38,5795.38,1590],["2010-11-02",5795.38,5795.38,5752.13,5752.13,2730],["2010-11-03",5730.51,5730.51,5730.51,5730.51,5500],["2010-11-04",5730.51,5730.51,5730.51,5730.51,3790],["2010-11-05",5665.64,5730.51,5665.64,5730.51,6120],["2010-11-08",5665.64,5730.51,5665.64,5730.51,330],["2010-11-09",5838.63,5838.63,5752.13,5795.38,160],["2010-11-10",5817.01,5817.01,5752.13,5752.13,1540],["2010-11-11",5752.13,5752.13,5730.51,5730.51,540],["2010-11-12",5730.51,5730.51,5665.64,5665.64,1260],["2010-11-15",5665.64,5708.89,5665.64,5708.89,350],["2010-11-16",5622.39,5622.39,5622.39,5622.39,200],["2010-11-17",5622.39,5665.64,5622.39,5665.64,790],["2010-11-18",5665.64,5665.64,5665.64,5665.64,3150],["2010-11-19",5665.64,5665.64,5665.64,5665.64,1100],["2010-11-22",5665.64,5665.64,5665.64,5665.64,1000],["2010-11-23",5687.26,5687.26,5687.26,5687.26,220],["2010-11-24",5687.26,5708.89,5687.26,5708.89,1220],["2010-11-25",5708.89,5708.89,5708.89,5708.89,3000],["2010-11-26",5730.51,5730.51,5708.89,5708.89,3730],["2010-11-29",5665.64,5665.64,5665.64,5665.64,90],["2010-11-30",5708.89,5708.89,5708.89,5708.89,1640],["2010-12-01",5708.89,5708.89,5708.89,5708.89,1000],["2010-12-02",5708.89,5708.89,5708.89,5708.89,1050],["2010-12-03",5622.39,5730.51,5622.39,5730.51,3270],["2010-12-06",5449.39,5730.51,5449.39,5730.51,2170],["2010-12-07",5708.89,5730.51,5449.39,5730.51,990],["2010-12-08",5708.89,5730.51,5622.39,5730.51,250],["2010-12-09",5708.89,5708.89,5622.39,5622.39,1870],["2010-12-10",5427.77,5708.89,5406.14,5708.89,2670],["2010-12-13",5708.89,5730.51,5708.89,5708.89,1560],["2010-12-14",5708.89,5730.51,5427.77,5730.51,4530],["2010-12-15",5730.51,5730.51,5730.51,5730.51,10],["2010-12-16",5579.14,5665.64,5579.14,5665.64,6510],["2010-12-17",5665.64,5665.64,5622.39,5622.39,3100],["2010-12-20",5644.01,5644.01,5622.39,5622.39,70],["2010-12-21",5622.39,5838.63,5622.39,5817.01,7600],["2010-12-22",5730.51,5730.51,5708.89,5708.89,910],["2010-12-23",5708.89,5708.89,5449.39,5449.39,2140],["2010-12-24",5514.26,5708.89,5514.26,5708.89,600],["2010-12-27",5708.89,5708.89,5708.89,5708.89,550],["2010-12-28",5708.89,5795.38,5708.89,5795.38,2620],["2010-12-29",5795.38,5795.38,5795.38,5795.38,0],["2010-12-30",5795.38,5795.38,5795.38,5795.38,1380],["2010-12-31",5795.38,5795.38,5795.38,5795.38,30],["2011-01-04",5817.01,5817.01,5817.01,5817.01,1450],["2011-01-05",5730.51,5838.63,5730.51,5838.63,970],["2011-01-06",5752.13,5838.63,5752.13,5838.63,1020],["2011-01-07",5773.76,5838.63,5773.76,5838.63,1370],["2011-01-10",5838.63,5838.63,5838.63,5838.63,270],["2011-01-11",5838.63,5838.63,5838.63,5838.63,0],["2011-01-12",5795.38,5795.38,5795.38,5795.38,1000],["2011-01-13",5730.51,5817.01,5730.51,5817.01,1600],["2011-01-14",5817.01,5817.01,5817.01,5817.01,0],["2011-01-17",5622.39,5622.39,5622.39,5622.39,900],["2011-01-18",5622.39,5622.39,5622.39,5622.39,10],["2011-01-19",5644.01,5644.01,5644.01,5644.01,70],["2011-01-20",5362.89,5600.76,5362.89,5514.26,1710],["2011-01-21",5514.26,5514.26,5254.77,5254.77,2230],["2011-01-24",5254.77,5254.77,5254.77,5254.77,910],["2011-01-25",5189.9,5189.9,5081.77,5081.77,2370],["2011-01-26",5319.64,5319.64,5146.65,5146.65,1130],["2011-01-27",5081.77,5081.77,5081.77,5081.77,10],["2011-01-28",5103.4,5103.4,5103.4,5103.4,10],["2011-02-08",5125.02,5125.02,5125.02,5125.02,70],["2011-02-09",5125.02,5125.02,5125.02,5125.02,970],["2011-02-10",4908.78,4908.78,4908.78,4908.78,10],["2011-02-11",5146.65,5146.65,5146.65,5146.65,100],["2011-02-14",5016.9,5016.9,5016.9,5016.9,10],["2011-02-15",5254.77,5254.77,5254.77,5254.77,1070],["2011-02-16",5189.9,5254.77,5189.9,5254.77,170],["2011-02-17",5254.77,5254.77,5254.77,5254.77,0],["2011-02-18",5384.52,5384.52,5189.9,5189.9,210],["2011-02-21",5189.9,5189.9,5189.9,5189.9,0],["2011-02-22",4973.65,4973.65,4973.65,4973.65,50],["2011-02-23",4973.65,5081.77,4973.65,5081.77,2650],["2011-02-24",4973.65,4973.65,4973.65,4973.65,270],["2011-02-25",5081.77,5081.77,5081.77,5081.77,1500],["2011-02-28",5125.02,5125.02,5125.02,5125.02,20],["2011-03-01",5146.65,5146.65,5146.65,5146.65,500],["2011-03-02",5081.77,5125.02,5081.77,5125.02,1010],["2011-03-03",5146.65,5146.65,5103.4,5103.4,1010],["2011-03-04",5103.4,5189.9,5103.4,5189.9,1010],["2011-03-07",5189.9,5189.9,5189.9,5189.9,0],["2011-03-08",5189.9,5189.9,5189.9,5189.9,1000],["2011-03-09",5189.9,5189.9,5189.9,5189.9,0],["2011-03-10",5211.52,5211.52,5211.52,5211.52,10],["2011-03-11",5406.14,5406.14,5406.14,5406.14,10],["2011-03-14",5406.14,5406.14,5406.14,5406.14,0],["2011-03-15",5189.9,5189.9,5189.9,5189.9,1500],["2011-03-16",5189.9,5189.9,5189.9,5189.9,650],["2011-03-17",5189.9,5189.9,5168.27,5168.27,220],["2011-03-18",5168.27,5168.27,5168.27,5168.27,100],["2011-03-21",5168.27,5168.27,5168.27,5168.27,400],["2011-03-22",5168.27,5168.27,5168.27,5168.27,0],["2011-03-23",5146.65,5168.27,5146.65,5168.27,110],["2011-03-24",5146.65,5168.27,5146.65,5168.27,30],["2011-03-25",5168.27,5168.27,5168.27,5168.27,0],["2011-03-28",5146.65,5146.65,5146.65,5146.65,50],["2011-03-29",4908.78,4908.78,4908.78,4908.78,100],["2011-03-30",4952.03,4952.03,4952.03,4952.03,10],["2011-03-31",5081.77,5081.77,5081.77,5081.77,10],["2011-04-01",5081.77,5081.77,5081.77,5081.77,0],["2011-04-04",4843.9,4865.53,4843.9,4865.53,510],["2011-04-05",4757.4,4757.4,4757.4,4757.4,220],["2011-04-06",4757.4,4757.4,4757.4,4757.4,530],["2011-04-07",4757.4,4757.4,4757.4,4757.4,0],["2011-04-08",4995.27,4995.27,4995.27,4995.27,100],["2011-04-13",4757.4,4757.4,4757.4,4757.4,200],["2011-04-14",4757.4,4757.4,4757.4,4757.4,0],["2011-04-15",4562.78,4562.78,4562.78,4562.78,150],["2011-04-18",4757.4,4757.4,4649.28,4649.28,3980],["2011-04-19",4541.16,4541.16,4541.16,4541.16,6320],["2011-04-20",4768.22,4768.22,4768.22,4768.22,0],["2011-04-21",4768.22,4768.22,4768.22,4768.22,0],["2011-04-22",4677.39,4677.39,4677.39,4677.39,1150],["2011-04-25",4677.39,4677.39,4677.39,4677.39,20],["2011-04-26",4677.39,4677.39,4677.39,4677.39,10],["2011-04-27",4586.57,4586.57,4586.57,4586.57,700],["2011-04-28",4654.69,4654.69,4541.16,4541.16,20],["2011-04-29",4541.16,4541.16,4541.16,4541.16,300],["2011-05-04",4541.16,4541.16,4541.16,4541.16,70],["2011-05-05",4586.57,4586.57,4563.86,4563.86,200],["2011-05-06",4563.86,4609.28,4563.86,4609.28,150],["2011-05-09",4609.28,4609.28,4609.28,4609.28,0],["2011-05-10",4631.98,4631.98,4631.98,4631.98,1190],["2011-05-11",4631.98,4631.98,4631.98,4631.98,0],["2011-05-12",4654.69,4654.69,4654.69,4654.69,10],["2011-05-13",4654.69,4654.69,4654.69,4654.69,0],["2011-05-16",4427.63,4654.69,4427.63,4654.69,290],["2011-05-17",4654.69,4654.69,4654.69,4654.69,0],["2011-05-18",4654.69,4654.69,4654.69,4654.69,0],["2011-05-19",4654.69,4654.69,4654.69,4654.69,0],["2011-05-20",4654.69,4654.69,4654.69,4654.69,0],["2011-05-23",4654.69,4700.1,4654.69,4700.1,1780],["2011-05-24",4700.1,4700.1,4700.1,4700.1,340],["2011-05-25",4722.8,4745.51,4722.8,4745.51,110],["2011-05-26",4768.22,4768.22,4768.22,4768.22,20],["2011-05-27",4745.51,4745.51,4745.51,4745.51,1000],["2011-05-30",4768.22,4768.22,4768.22,4768.22,140],["2011-05-31",4813.63,4995.27,4813.63,4859.04,1040],["2011-06-01",4859.04,4859.04,4859.04,4859.04,0],["2011-06-02",4881.75,4995.27,4881.75,4995.27,2690],["2011-06-03",4745.51,4949.86,4745.51,4949.86,70],["2011-06-06",4972.57,4995.27,4972.57,4995.27,8090],["2011-06-07",4995.27,4995.27,4995.27,4995.27,1520],["2011-06-08",4995.27,4995.27,4995.27,4995.27,610],["2011-06-09",4995.27,4995.27,4995.27,4995.27,2540],["2011-06-10",5040.69,5040.69,5040.69,5040.69,100],["2011-06-13",5040.69,5040.69,5040.69,5040.69,10],["2011-06-14",5040.69,5040.69,5040.69,5040.69,10],["2011-06-15",5040.69,5063.39,5040.69,5040.69,4510],["2011-06-16",4995.27,4995.27,4995.27,4995.27,6010],["2011-06-17",5017.98,5017.98,5017.98,5017.98,500],["2011-06-20",5040.69,5040.69,5040.69,5040.69,5000],["2011-06-21",5040.69,5108.8,5040.69,5108.8,1190],["2011-06-22",5154.22,5154.22,5154.22,5154.22,1000],["2011-06-23",5108.8,5154.22,5108.8,5154.22,150],["2011-06-24",5222.33,5222.33,5222.33,5222.33,70],["2011-06-27",5222.33,5222.33,5222.33,5222.33,0],["2011-06-28",5222.33,5267.74,5222.33,5267.74,1010],["2011-06-29",5267.74,5267.74,5267.74,5267.74,0],["2011-06-30",5335.86,5335.86,5335.86,5335.86,8860],["2011-07-01",5403.98,5403.98,5222.33,5222.33,310],["2011-07-04",5245.04,5245.04,5245.04,5245.04,930],["2011-07-05",5245.04,5245.04,5245.04,5245.04,0],["2011-07-06",5335.86,5335.86,5335.86,5335.86,2540],["2011-07-07",5335.86,5335.86,5335.86,5335.86,3090],["2011-07-08",5335.86,5335.86,5335.86,5335.86,0],["2011-07-11",5358.57,5358.57,5358.57,5358.57,5000],["2011-07-12",5358.57,5358.57,5358.57,5358.57,900],["2011-07-13",5358.57,5358.57,5358.57,5358.57,200],["2011-07-14",5358.57,5358.57,5358.57,5358.57,0],["2011-07-15",5562.92,5562.92,5562.92,5562.92,200],["2011-07-18",5403.98,5403.98,5403.98,5403.98,150],["2011-07-19",5641.0,5641.0,5641.0,5641.0,0],["2011-07-20",5664.7,5664.7,5664.7,5664.7,1020],["2011-07-21",5664.7,5664.7,5664.7,5664.7,0],["2011-07-22",5688.4,5925.42,5688.4,5688.4,1660],["2011-07-25",5664.7,5688.4,5664.7,5688.4,150],["2011-07-26",5688.4,5688.4,5688.4,5688.4,2000],["2011-07-27",5688.4,5688.4,5688.4,5688.4,0],["2011-07-28",5712.1,5712.1,5712.1,5712.1,10],["2011-07-29",5735.8,5806.91,5735.8,5735.8,690],["2011-08-01",5735.8,5735.8,5735.8,5735.8,380],["2011-08-02",5735.8,5735.8,5735.8,5735.8,0],["2011-08-03",5735.8,5735.8,5735.8,5735.8,0],["2011-08-04",5783.21,5783.21,5735.8,5735.8,8200],["2011-08-05",5735.8,5735.8,5688.4,5688.4,6110],["2011-08-08",5688.4,5688.4,5688.4,5688.4,0],["2011-08-09",5688.4,5688.4,5688.4,5688.4,1500],["2011-08-10",5641.0,5641.0,5641.0,5641.0,7000],["2011-08-11",5569.89,5569.89,5569.89,5569.89,11000],["2011-08-12",5569.89,5569.89,5569.89,5569.89,0],["2011-08-15",5569.89,5569.89,5569.89,5569.89,0],["2011-08-16",5593.59,5593.59,5569.89,5593.59,4120],["2011-08-17",5593.59,5593.59,5593.59,5593.59,0],["2011-08-18",5569.89,5569.89,5569.89,5569.89,2000],["2011-08-19",5617.3,5617.3,5617.3,5617.3,420],["2011-08-22",5617.3,5617.3,5617.3,5617.3,0],["2011-08-23",5641.0,5641.0,5641.0,5641.0,4050],["2011-08-24",5641.0,5641.0,5641.0,5641.0,16770],["2011-08-25",5641.0,5641.0,5641.0,5641.0,0],["2011-08-26",5688.4,5688.4,5688.4,5688.4,400],["2011-08-29",5688.4,5972.82,5688.4,5688.4,1010],["2011-08-30",5688.4,5712.1,5688.4,5712.1,1070],["2011-08-31",5688.4,5688.4,5688.4,5688.4,6090],["2011-09-01",5641.0,5641.0,5641.0,5641.0,1100],["2011-09-05",5688.4,5688.4,5688.4,5688.4,480],["2011-09-06",5688.4,5688.4,5688.4,5688.4,0],["2011-09-07",5735.8,5806.91,5735.8,5806.91,1150],["2011-09-08",5854.31,5854.31,5854.31,5854.31,10],["2011-09-09",5854.31,5854.31,5854.31,5854.31,0],["2011-09-12",5925.42,5925.42,5925.42,5925.42,230],["2011-09-13",5972.82,5972.82,5972.82,5972.82,210],["2011-09-14",5688.4,5806.91,5688.4,5806.91,350],["2011-09-15",6043.93,6043.93,6043.93,6043.93,150],["2011-09-16",6043.93,6043.93,6043.93,6043.93,490],["2011-09-19",6162.43,6162.43,6162.43,6162.43,10],["2011-09-20",6162.43,6162.43,6162.43,6162.43,1000],["2011-09-21",5925.42,5925.42,5925.42,5925.42,950],["2011-09-22",5688.4,5688.4,5688.4,5688.4,10],["2011-09-23",5688.4,5688.4,5688.4,5688.4,0],["2011-09-26",5569.89,5569.89,5569.89,5569.89,10],["2011-09-27",5569.89,5569.89,5569.89,5569.89,0],["2011-09-28",5593.59,5593.59,5593.59,5593.59,1000],["2011-09-29",5332.88,5332.88,5332.88,5332.88,460],["2011-09-30",5332.88,5332.88,5332.88,5332.88,0],["2011-10-03",5332.88,5332.88,5332.88,5332.88,0],["2011-10-04",5593.59,5593.59,5593.59,5593.59,10],["2011-10-05",5593.59,5593.59,5593.59,5593.59,0],["2011-10-06",5593.59,5593.59,5593.59,5593.59,0],["2011-10-07",5593.59,5593.59,5593.59,5593.59,0],["2011-10-10",5593.59,5593.59,5593.59,5593.59,0],["2011-10-11",5688.4,5688.4,5688.4,5688.4,10],["2011-10-12",5688.4,5688.4,5688.4,5688.4,0],["2011-10-13",5830.61,5830.61,5830.61,5830.61,10],["2011-10-14",5830.61,5830.61,5830.61,5830.61,0],["2011-10-17",5830.61,5830.61,5830.61,5830.61,0],["2011-10-18",5688.4,5688.4,5688.4,5688.4,10],["2011-10-19",5688.4,5688.4,5688.4,5688.4,0],["2011-10-20",5617.3,5617.3,5617.3,5617.3,10],["2011-10-21",5617.3,5617.3,5617.3,5617.3,0],["2011-10-24",5617.3,5617.3,5617.3,5617.3,0],["2011-10-25",5617.3,5617.3,5617.3,5617.3,0],["2011-10-26",5356.58,5356.58,5356.58,5356.58,520],["2011-10-27",5451.38,5617.3,5451.38,5617.3,50],["2011-10-28",5688.4,5688.4,5688.4,5688.4,10],["2011-10-31",5925.42,5925.42,5925.42,5925.42,20],["2011-11-01",5925.42,5925.42,5925.42,5925.42,0],["2011-11-02",5925.42,5925.42,5925.42,5925.42,0],["2011-11-03",5830.61,5830.61,5830.61,5830.61,170],["2011-11-04",5830.61,5830.61,5830.61,5830.61,0],["2011-11-07",5830.61,6115.03,5830.61,5830.61,530],["2011-11-08",5854.31,5854.31,5854.31,5854.31,2810],["2011-11-09",5854.31,5854.31,5854.31,5854.31,650],["2011-11-10",5854.31,5854.31,5854.31,5854.31,7030],["2011-11-11",5854.31,5854.31,5854.31,5854.31,390],["2011-11-14",5806.91,5806.91,5806.91,5806.91,1190],["2011-11-15",5688.4,5688.4,5688.4,5688.4,4100],["2011-11-16",5688.4,5688.4,5688.4,5688.4,0],["2011-11-17",5712.1,5712.1,5712.1,5712.1,20],["2011-11-18",5712.1,5712.1,5712.1,5712.1,10370],["2011-11-21",5712.1,5712.1,5712.1,5712.1,600],["2011-11-22",5735.8,5735.8,5735.8,5735.8,100],["2011-11-23",5735.8,5735.8,5735.8,5735.8,400],["2011-11-24",5688.4,5688.4,5688.4,5688.4,1000],["2011-11-25",5712.1,5712.1,5712.1,5712.1,10],["2011-11-28",5712.1,5712.1,5712.1,5712.1,1010],["2011-11-29",5783.21,5783.21,5783.21,5783.21,960],["2011-11-30",5783.21,5783.21,5783.21,5783.21,1950],["2011-12-01",5806.91,5806.91,5806.91,5806.91,10],["2011-12-02",5783.21,5806.91,5783.21,5806.91,420],["2011-12-05",5806.91,5806.91,5735.8,5735.8,1500],["2011-12-06",5735.8,5735.8,5735.8,5735.8,1000],["2011-12-07",5783.21,5783.21,5783.21,5783.21,50],["2011-12-08",5759.51,5806.91,5759.51,5806.91,510],["2011-12-09",5735.8,5806.91,5735.8,5806.91,5440],["2011-12-12",5806.91,5806.91,5806.91,5806.91,30],["2011-12-13",5806.91,5830.61,5806.91,5830.61,2250],["2011-12-14",5735.8,5735.8,5735.8,5735.8,710],["2011-12-15",5688.4,5688.4,5569.89,5569.89,7400],["2011-12-16",5569.89,5569.89,5546.19,5569.89,4440],["2011-12-19",5569.89,5569.89,5522.49,5522.49,5560],["2011-12-20",5475.09,5498.79,5451.38,5451.38,5450],["2011-12-21",5451.38,5498.79,5451.38,5498.79,4120],["2011-12-22",5498.79,5546.19,5451.38,5546.19,5100],["2011-12-23",5451.38,5451.38,5332.88,5332.88,880],["2011-12-26",5356.58,5593.59,5356.58,5569.89,7600],["2011-12-27",5569.89,5569.89,5451.38,5451.38,20810],["2011-12-28",5451.38,5475.09,5451.38,5475.09,23080],["2011-12-29",5451.38,5451.38,5332.88,5332.88,22000],["2011-12-30",5332.88,5451.38,5332.88,5451.38,3370],["2012-01-03",5451.38,5569.89,5451.38,5569.89,3970],["2012-01-04",5569.89,5569.89,5569.89,5569.89,0],["2012-01-05",5693.67,5693.67,5693.67,5693.67,3000],["2012-01-06",5693.67,5693.67,5693.67,5693.67,2110],["2012-01-09",5569.89,5569.89,5569.89,5569.89,1030],["2012-01-10",5569.89,5693.67,5569.89,5693.67,1990],["2012-01-11",5619.4,5619.4,5569.89,5569.89,2040],["2012-01-12",5569.89,5569.89,5569.89,5569.89,1150],["2012-01-13",5569.89,5569.89,5569.89,5569.89,10],["2012-01-16",5619.4,5693.67,5619.4,5693.67,1520],["2012-01-17",5693.67,5965.97,5693.67,5965.97,3230],["2012-01-18",5941.22,5941.22,5941.22,5941.22,500],["2012-01-19",6064.99,6064.99,5941.22,5941.22,4030],["2012-01-20",6064.99,6064.99,6064.99,6064.99,500],["2012-01-30",6064.99,6064.99,6064.99,6064.99,0],["2012-01-31",6064.99,6139.26,6064.99,6139.26,5700],["2012-02-01",6064.99,6064.99,6015.48,6015.48,7750],["2012-02-02",5941.22,5941.22,5941.22,5941.22,4110],["2012-02-03",5916.46,5916.46,5916.46,5916.46,1590],["2012-02-06",5941.22,5941.22,5891.71,5891.71,2100],["2012-02-07",5817.44,5891.71,5817.44,5891.71,1990],["2012-02-08",5891.71,5891.71,5891.71,5891.71,0],["2012-02-09",5817.44,5842.2,5817.44,5842.2,2270],["2012-02-10",5619.4,5619.4,5619.4,5619.4,2000],["2012-02-13",5644.16,5644.16,5347.1,5347.1,2190],["2012-02-14",5446.12,5446.12,5446.12,5446.12,570],["2012-02-15",5347.1,5347.1,5347.1,5347.1,450],["2012-02-16",5322.34,5347.1,5322.34,5347.1,2600],["2012-02-17",5099.55,5322.34,5099.55,5322.34,3600],["2012-02-20",5099.55,5248.08,5099.55,5198.57,4290],["2012-02-21",5198.57,5248.08,5198.57,5198.57,9290],["2012-02-22",5198.57,5446.12,5074.79,5446.12,8790],["2012-02-23",5446.12,5446.12,5446.12,5446.12,0],["2012-02-24",5446.12,5495.63,5347.1,5470.87,8780],["2012-02-27",5446.12,5693.67,5322.34,5693.67,4840],["2012-02-28",5693.67,5693.67,5446.12,5693.67,2080],["2012-02-29",5961.02,5961.02,5961.02,5961.02,1000],["2012-03-01",6238.28,6238.28,6238.28,6238.28,10],["2012-03-02",6321.46,6321.46,6099.65,6238.28,6090],["2012-03-05",6266.0,6266.0,6266.0,6266.0,6000],["2012-03-06",6376.91,6376.91,6349.18,6349.18,3280],["2012-03-07",6349.18,6376.91,6349.18,6376.91,3500],["2012-03-08",6349.18,6349.18,6293.73,6293.73,2000],["2012-03-09",6321.46,6321.46,6321.46,6321.46,2000],["2012-03-12",6238.28,6238.28,6238.28,6238.28,650],["2012-03-13",6349.18,6349.18,6238.28,6238.28,1250],["2012-03-14",6238.28,6238.28,6238.28,6238.28,1180],["2012-03-15",6099.65,6238.28,6099.65,6238.28,1220],["2012-03-16",6376.91,6376.91,6376.91,6376.91,10],["2012-03-19",6238.28,6238.28,6071.93,6238.28,2280],["2012-03-20",6210.55,6238.28,6210.55,6210.55,520],["2012-03-21",6376.91,6376.91,5905.57,6321.46,580],["2012-03-22",6044.2,6266.0,6044.2,6266.0,1010],["2012-03-23",5988.75,6238.28,5988.75,6238.28,2350],["2012-03-26",6044.2,6238.28,6044.2,6238.28,5010],["2012-03-27",5961.02,6238.28,5961.02,6238.28,5010],["2012-03-28",6238.28,6238.28,6099.65,6210.55,6210],["2012-03-29",6182.83,6266.0,6099.65,6238.28,2720],["2012-03-30",6044.2,6266.0,6044.2,6266.0,2750],["2012-04-03",6321.46,6321.46,6293.73,6293.73,2000],["2012-04-04",6238.28,6238.28,6238.28,6238.28,2900],["2012-04-05",6266.0,6266.0,6266.0,6266.0,2500],["2012-04-06",6238.28,6238.28,6238.28,6238.28,4000],["2012-04-09",6238.28,6238.28,5933.3,6210.55,6000],["2012-04-10",5961.02,6210.55,5961.02,6210.55,4000],["2012-04-11",5988.75,6210.55,5988.75,5988.75,2070],["2012-04-12",6238.28,6238.28,6016.47,6016.47,3510],["2012-04-13",5739.22,6238.28,5739.22,6238.28,1480],["2012-04-16",6266.0,6266.0,6266.0,6266.0,100],["2012-04-17",6238.28,6238.28,6238.28,6238.28,1000],["2012-04-18",6238.28,6238.28,6238.28,6238.28,0],["2012-04-19",5961.02,6210.55,5961.02,6210.55,200],["2012-04-20",6210.55,6210.55,6099.65,6099.65,1350],["2012-04-23",5822.39,6071.93,5822.39,6071.93,4790],["2012-04-24",6071.93,6071.93,6071.93,6071.93,0],["2012-04-25",5822.39,5822.39,5822.39,5822.39,650],["2012-04-26",5822.39,5822.39,5822.39,5822.39,1370],["2012-04-27",5822.39,5822.39,5572.86,5572.86,60],["2012-05-02",5323.33,5545.14,5323.33,5323.33,1250],["2012-05-03",5323.33,5545.14,5323.33,5545.14,6450],["2012-05-04",5378.78,5545.14,5351.06,5545.14,1100],["2012-05-07",5517.41,5600.59,5517.41,5600.59,1110],["2012-05-08",5600.59,5600.59,5600.59,5600.59,0],["2012-05-09",5351.06,5600.59,5351.06,5600.59,870],["2012-05-10",5600.59,5600.59,5600.59,5600.59,20],["2012-05-11",5323.33,5545.14,5323.33,5545.14,1460],["2012-05-14",5517.41,5600.59,5267.88,5545.14,1060],["2012-05-15",5295.61,5295.61,5267.88,5267.88,350],["2012-05-16",5046.07,5517.41,5046.07,5517.41,1000],["2012-05-17",5295.61,5295.61,5267.88,5267.88,370],["2012-05-18",5018.35,5267.88,5018.35,5267.88,770],["2012-05-21",5018.35,5267.88,5018.35,5267.88,2270],["2012-05-22",5046.07,5267.88,5046.07,5267.88,4180],["2012-05-23",5046.07,5267.88,5046.07,5267.88,3060],["2012-05-24",5046.07,5267.88,5046.07,5267.88,70],["2012-05-25",5267.88,5323.33,5046.07,5046.07,2110],["2012-05-28",5129.25,5129.25,5129.25,5129.25,460],["2012-05-29",5129.25,5184.7,5101.53,5184.7,1970],["2012-05-30",5212.43,5212.43,5212.43,5212.43,100],["2012-05-31",5267.88,5267.88,5073.8,5129.25,210],["2012-06-01",5129.25,5212.43,5129.25,5212.43,480],["2012-06-04",4990.62,5267.88,4990.62,5267.88,1960],["2012-06-05",5101.53,5129.25,5101.53,5129.25,2600],["2012-06-06",5129.25,5184.7,5073.8,5184.7,3550],["2012-06-07",5129.25,5212.43,5129.25,5212.43,710],["2012-06-08",5240.15,5240.15,5240.15,5240.15,10],["2012-06-11",5240.15,5240.15,5240.15,5240.15,100],["2012-06-12",5240.15,5240.15,5240.15,5240.15,0],["2012-06-13",4990.62,5267.88,4990.62,5267.88,1410],["2012-06-14",5267.88,5267.88,5267.88,5267.88,0],["2012-06-15",5267.88,5267.88,5018.35,5184.7,1130],["2012-06-18",5184.7,5184.7,4990.62,4990.62,680],["2012-06-19",4852.0,4852.0,4852.0,4852.0,320],["2012-06-20",4879.72,4990.62,4852.0,4990.62,4490],["2012-06-21",4990.62,5101.53,4935.17,5101.53,4540],["2012-06-22",5129.25,5129.25,5129.25,5129.25,60],["2012-06-25",5267.88,5267.88,5267.88,5267.88,10],["2012-06-26",5267.88,5267.88,5267.88,5267.88,0],["2012-06-27",5129.25,5323.33,5018.35,5323.33,290],["2012-06-28",5129.25,5129.25,5129.25,5129.25,3000],["2012-06-29",4990.62,5129.25,4990.62,5129.25,110],["2012-07-02",5129.25,5129.25,5129.25,5129.25,0],["2012-07-03",5212.43,5212.43,5212.43,5212.43,200],["2012-07-04",4962.9,5129.25,4962.9,5101.53,200],["2012-07-05",5101.53,5101.53,5101.53,5101.53,0],["2012-07-06",5101.53,5101.53,5073.8,5073.8,960],["2012-07-09",4962.9,4990.62,4907.45,4990.62,390],["2012-07-10",5129.25,5129.25,4741.09,4990.62,810],["2012-07-11",4990.62,4990.62,4962.9,4990.62,610],["2012-07-12",4962.9,4990.62,4962.9,4990.62,940],["2012-07-13",4741.09,4990.62,4741.09,4990.62,890],["2012-07-16",4741.09,4990.62,4741.09,4741.09,2980],["2012-07-17",4519.29,4574.74,4519.29,4574.74,1090],["2012-07-18",4352.93,4713.37,4352.93,4713.37,1970],["2012-07-19",4519.29,4519.29,4519.29,4519.29,200],["2012-07-20",4519.29,4519.29,4519.29,4519.29,1000],["2012-07-23",4519.29,4519.29,4519.29,4519.29,0],["2012-07-24",4657.92,4657.92,4547.01,4547.01,510],["2012-07-25",4713.37,4713.37,4685.64,4685.64,230],["2012-07-26",4491.56,4657.92,4491.56,4657.92,1020],["2012-07-27",4630.19,4657.92,4630.19,4657.92,280],["2012-07-30",4713.37,4713.37,4713.37,4713.37,100],["2012-07-31",4574.74,4574.74,4574.74,4574.74,7230],["2012-08-01",4574.74,4713.37,4574.74,4713.37,2500],["2012-08-02",4713.37,4713.37,4713.37,4713.37,3000],["2012-08-03",4713.37,4713.37,4713.37,4713.37,5000],["2012-08-06",4713.37,4713.37,4713.37,4713.37,3390],["2012-08-07",4713.37,4741.09,4657.92,4741.09,11860],["2012-08-08",4768.82,4768.82,4768.82,4768.82,5000],["2012-08-09",4990.62,4990.62,4713.37,4852.0,8180],["2012-08-10",4852.0,4852.0,4630.19,4852.0,3430],["2012-08-13",4765.35,4909.76,4765.35,4909.76,6120],["2012-08-14",4852.0,4967.52,4852.0,4967.52,9160],["2012-08-15",4765.35,4909.76,4765.35,4909.76,3710],["2012-08-16",4794.23,4909.76,4794.23,4909.76,10260],["2012-08-17",4852.0,4909.76,4852.0,4909.76,8060],["2012-08-20",4794.23,4880.88,4765.35,4880.88,6500],["2012-08-21",4765.35,4765.35,4678.71,4678.71,2070],["2012-08-22",4620.95,4649.83,4620.95,4620.95,5190],["2012-08-23",4476.54,4476.54,4476.54,4476.54,1490],["2012-08-24",4678.71,4678.71,4678.71,4678.71,1910],["2012-08-27",4476.54,4476.54,4476.54,4476.54,250],["2012-08-28",4563.19,4563.19,4563.19,4563.19,300],["2012-08-29",4505.42,4620.95,4476.54,4620.95,1350],["2012-08-30",4389.9,4620.95,4389.9,4620.95,30],["2012-08-31",4620.95,4620.95,4620.95,4620.95,0],["2012-09-04",4476.54,4649.83,4476.54,4649.83,4230],["2012-09-05",4678.71,4880.88,4678.71,4880.88,310],["2012-09-06",4909.76,4909.76,4765.35,4909.76,610],["2012-09-07",4852.0,4909.76,4852.0,4909.76,2400],["2012-09-10",4909.76,4909.76,4765.35,4765.35,1510],["2012-09-11",4765.35,4938.64,4765.35,4938.64,3870],["2012-09-12",4938.64,5054.16,4852.0,5054.16,4340],["2012-09-13",5111.92,5111.92,5111.92,5111.92,10],["2012-09-14",4909.76,4909.76,4909.76,4909.76,930],["2012-09-17",4765.35,4909.76,4765.35,4909.76,2180],["2012-09-18",4852.0,4996.4,4852.0,4996.4,1010],["2012-09-19",4852.0,4967.52,4852.0,4967.52,920],["2012-09-20",4967.52,4967.52,4967.52,4967.52,0],["2012-09-21",4909.76,4909.76,4909.76,4909.76,200],["2012-09-24",4909.76,4909.76,4909.76,4909.76,210],["2012-09-25",4909.76,4909.76,4909.76,4909.76,0],["2012-09-26",4678.71,4909.76,4678.71,4909.76,2420],["2012-09-27",4823.11,4823.11,4765.35,4765.35,2040],["2012-09-28",4765.35,4996.4,4765.35,4996.4,1360],["2012-10-01",4996.4,4996.4,4996.4,4996.4,0],["2012-10-02",4996.4,4996.4,4996.4,4996.4,0],["2012-10-03",4852.0,4909.76,4852.0,4909.76,3240],["2012-10-04",4909.76,4909.76,4765.35,4765.35,410],["2012-10-05",4880.88,4996.4,4765.35,4996.4,2080],["2012-10-08",4996.4,4996.4,4996.4,4996.4,0],["2012-10-09",4996.4,4996.4,4996.4,4996.4,0],["2012-10-10",4794.23,4880.88,4794.23,4880.88,1010],["2012-10-11",4880.88,4880.88,4880.88,4880.88,0],["2012-10-12",4880.88,4880.88,4880.88,4880.88,0],["2012-10-15",4765.35,4765.35,4765.35,4765.35,5000],["2012-10-16",4765.35,4765.35,4765.35,4765.35,0],["2012-10-17",4620.95,4620.95,4620.95,4620.95,300],["2012-10-18",4707.59,4707.59,4707.59,4707.59,800],["2012-10-19",4620.95,4736.47,4476.54,4476.54,2940],["2012-10-22",4476.54,4476.54,4476.54,4476.54,0],["2012-10-23",4274.38,4274.38,4274.38,4274.38,260],["2012-10-24",4476.54,4476.54,4476.54,4476.54,460],["2012-10-25",4563.19,4563.19,4563.19,4563.19,10],["2012-10-26",4563.19,4563.19,4563.19,4563.19,0],["2012-10-29",4361.02,4505.42,4361.02,4505.42,710],["2012-10-30",4620.95,4620.95,4505.42,4505.42,510],["2012-10-31",4332.14,4332.14,4332.14,4332.14,1040],["2012-11-01",4332.14,4332.14,4332.14,4332.14,400],["2012-11-02",4274.38,4332.14,4216.61,4216.61,2830],["2012-11-05",4418.78,4418.78,4216.61,4361.02,990],["2012-11-06",4534.3,4534.3,4303.26,4476.54,4860],["2012-11-07",4476.54,4476.54,4476.54,4476.54,10],["2012-11-08",4332.14,4447.66,4332.14,4447.66,2210],["2012-11-09",4563.19,4620.95,4332.14,4620.95,3320],["2012-11-12",4418.78,4707.59,4418.78,4418.78,8510],["2012-11-13",4620.95,4620.95,4447.66,4447.66,5260],["2012-11-14",4476.54,4620.95,4447.66,4620.95,13920],["2012-11-15",4736.47,4765.35,4620.95,4765.35,4880],["2012-11-16",4990.62,4990.62,4928.24,4990.62,6360],["2012-11-19",5084.2,5240.15,5084.2,5146.58,10740],["2012-11-20",5146.58,5364.92,5146.58,5208.96,4950],["2012-11-21",5208.96,5302.54,5208.96,5302.54,4870],["2012-11-22",5302.54,5302.54,5240.15,5240.15,2020],["2012-11-23",5146.58,5302.54,5146.58,5302.54,1460],["2012-11-26",5146.58,5302.54,5146.58,5302.54,2150],["2012-11-27",5302.54,5302.54,5302.54,5302.54,250],["2012-11-28",5240.15,5271.35,5240.15,5271.35,560],["2012-11-29",5271.35,5333.73,5271.35,5333.73,3150],["2012-11-30",5271.35,5271.35,5271.35,5271.35,450],["2012-12-03",5271.35,5271.35,5271.35,5271.35,0],["2012-12-04",5364.92,5364.92,5364.92,5364.92,1500],["2012-12-05",5302.54,5364.92,5302.54,5364.92,1430],["2012-12-06",5458.49,5458.49,5458.49,5458.49,100],["2012-12-07",5364.92,5458.49,5364.92,5458.49,8760],["2012-12-10",5458.49,5520.88,5458.49,5458.49,6100],["2012-12-11",5458.49,5552.07,5427.3,5552.07,5650],["2012-12-12",5583.26,5583.26,5458.49,5458.49,2500],["2012-12-13",5458.49,5489.69,5458.49,5489.69,1200],["2012-12-14",5489.69,5489.69,5489.69,5489.69,0],["2012-12-17",5489.69,5489.69,5489.69,5489.69,0],["2012-12-18",5458.49,5583.26,5458.49,5583.26,3640],["2012-12-19",5614.45,5614.45,5614.45,5614.45,2000],["2012-12-20",5614.45,5645.64,5614.45,5645.64,2100],["2012-12-21",5614.45,5614.45,5614.45,5614.45,500],["2012-12-24",5614.45,5645.64,5614.45,5645.64,800],["2012-12-25",5645.64,5926.37,5645.64,5926.37,1200],["2012-12-26",5645.64,5926.37,5645.64,5926.37,660],["2012-12-27",5770.41,5957.56,5739.22,5957.56,2150],["2012-12-28",5708.03,5770.41,5708.03,5770.41,7470],["2013-01-02",5801.6,6019.94,5801.6,6019.94,440],["2013-01-03",5988.75,5988.75,5988.75,5988.75,300],["2013-01-04",5770.41,5926.37,5770.41,5926.37,1940],["2013-01-07",5801.6,5988.75,5801.6,5988.75,1390],["2013-01-08",5926.37,6019.94,5926.37,6019.94,1080],["2013-01-09",6019.94,6175.9,6019.94,6175.9,1280],["2013-01-10",6082.32,6238.28,6082.32,6238.28,4110],["2013-01-11",6498.21,6498.21,6498.21,6498.21,0],["2013-01-14",6465.72,6498.21,6465.72,6498.21,990],["2013-01-15",6335.75,6953.08,6335.75,6953.08,200],["2013-01-16",6953.08,6953.08,6953.08,6953.08,0],["2013-01-17",6953.08,6953.08,6953.08,6953.08,0],["2013-01-18",6953.08,6953.08,6953.08,6953.08,0],["2013-01-21",6953.08,6953.08,6953.08,6953.08,0],["2013-01-22",6953.08,6953.08,6953.08,6953.08,0],["2013-01-23",6953.08,6953.08,6953.08,6953.08,0],["2013-01-24",6953.08,6953.08,6953.08,6953.08,0],["2013-01-25",6953.08,6953.08,6953.08,6953.08,0],["2013-01-28",6498.21,6498.21,6498.21,6498.21,3670],["2013-01-29",6498.21,6498.21,6498.21,6498.21,0],["2013-01-30",6498.21,6498.21,6498.21,6498.21,0],["2013-01-31",6498.21,6498.21,6498.21,6498.21,0],["2013-02-01",6498.21,6498.21,6498.21,6498.21,0],["2013-02-04",6335.75,6498.21,6335.75,6498.21,300],["2013-02-05",6043.33,6498.21,6043.33,6498.21,510],["2013-02-06",6075.82,6075.82,6075.82,6075.82,2000],["2013-02-07",6173.3,6173.3,6173.3,6173.3,10],["2013-02-08",6595.68,6595.68,6595.68,6595.68,50],["2013-02-18",6173.3,6173.3,6173.3,6173.3,1040],["2013-02-19",6173.3,6173.3,6108.32,6173.3,610],["2013-02-20",6010.84,6010.84,6010.84,6010.84,450],["2013-02-21",5750.91,5750.91,5750.91,5750.91,570],["2013-02-22",5588.46,6140.81,5588.46,6140.81,710],["2013-02-25",6140.81,6140.81,6140.81,6140.81,0],["2013-02-26",6140.81,6140.81,6140.81,6140.81,0],["2013-02-27",6140.81,6140.81,6140.81,6140.81,0],["2013-02-28",5718.42,6498.21,5718.42,6498.21,1010],["2013-03-01",6498.21,6498.21,6498.21,6498.21,0],["2013-03-04",6498.21,6498.21,6498.21,6498.21,0],["2013-03-05",6043.33,6108.32,6043.33,6108.32,140],["2013-03-06",5685.93,5685.93,5685.93,5685.93,30],["2013-03-07",6043.33,6043.33,5848.39,5848.39,150],["2013-03-08",5945.86,5945.86,5458.49,5458.49,1850],["2013-03-11",5783.4,5783.4,5361.02,5653.44,2590],["2013-03-12",5458.49,5653.44,5393.51,5653.44,950],["2013-03-13",5653.44,5653.44,5653.44,5653.44,0],["2013-03-14",5653.44,5653.44,5653.44,5653.44,0],["2013-03-15",5653.44,5653.44,5653.44,5653.44,0],["2013-03-18",5848.39,5848.39,5848.39,5848.39,200],["2013-03-19",5848.39,5848.39,5848.39,5848.39,0],["2013-03-20",5848.39,5848.39,5848.39,5848.39,0],["2013-03-21",6010.84,6010.84,6010.84,6010.84,10],["2013-03-22",6010.84,6010.84,6010.84,6010.84,0],["2013-03-25",6010.84,6010.84,6010.84,6010.84,0],["2013-03-26",6010.84,6010.84,6010.84,6010.84,0],["2013-03-27",6010.84,6010.84,6010.84,6010.84,0],["2013-03-28",6010.84,6010.84,6010.84,6010.84,0],["2013-03-29",5620.95,5978.35,5620.95,5978.35,740],["2013-04-01",5588.46,5848.39,5588.46,5848.39,30],["2013-04-02",5848.39,5848.39,5848.39,5848.39,0],["2013-04-03",5848.39,5848.39,5848.39,5848.39,40],["2013-04-04",5458.49,5458.49,5458.49,5458.49,20],["2013-04-05",5783.4,5783.4,5783.4,5783.4,10],["2013-04-08",5426.0,5848.39,5393.51,5848.39,310],["2013-04-09",5523.48,5523.48,5523.48,5523.48,10],["2013-04-10",5685.93,5685.93,5685.93,5685.93,10],["2013-04-11",5978.35,5978.35,5296.04,5945.86,450],["2013-04-12",5555.97,5685.93,5555.97,5685.93,110],["2013-04-15",5685.93,5685.93,5685.93,5685.93,0],["2013-04-16",5685.93,5685.93,5685.93,5685.93,0],["2013-04-17",5523.48,5523.48,5328.53,5328.53,110],["2013-04-18",5328.53,5555.97,5328.53,5555.97,20],["2013-04-22",5555.97,5555.97,5555.97,5555.97,0],["2013-04-23",5555.97,5555.97,5555.97,5555.97,0],["2013-04-24",5263.55,5263.55,5263.55,5263.55,20],["2013-04-25",5523.48,5523.48,5036.11,5523.48,110],["2013-04-26",5685.93,5685.93,5685.93,5685.93,10],["2013-05-02",5296.04,5296.04,5296.04,5296.04,100],["2013-05-03",5458.49,5653.44,5458.49,5653.44,360],["2013-05-06",5263.55,5848.39,5263.55,5848.39,310],["2013-05-07",5490.99,5523.48,5490.99,5523.48,1350],["2013-05-08",5523.48,5588.46,5523.48,5588.46,10],["2013-05-09",5198.57,5458.49,5198.57,5458.49,510],["2013-05-10",5231.06,5458.49,5231.06,5458.49,1410],["2013-05-13",5490.99,5490.99,5361.02,5361.02,90],["2013-05-14",5361.02,5361.02,5361.02,5361.02,0],["2013-05-15",5653.44,5653.44,5653.44,5653.44,10],["2013-05-16",5653.44,5653.44,5653.44,5653.44,0],["2013-05-17",5653.44,5653.44,5653.44,5653.44,0],["2013-05-20",5653.44,5653.44,5653.44,5653.44,0],["2013-05-21",5653.44,5653.44,5653.44,5653.44,0],["2013-05-22",6043.33,6043.33,5361.02,5523.48,520],["2013-05-23",5523.48,5523.48,5523.48,5523.48,0],["2013-05-24",5198.57,5328.53,5166.08,5263.55,1720],["2013-05-27",5620.95,5620.95,5361.02,5361.02,1310],["2013-05-28",5036.11,5263.55,5036.11,5263.55,590],["2013-05-29",5198.57,5231.06,5198.57,5231.06,510],["2013-05-30",5231.06,5231.06,5231.06,5231.06,0],["2013-05-31",5231.06,5231.06,5231.06,5231.06,0],["2013-06-03",4873.66,5198.57,4873.66,5068.6,1810],["2013-06-04",5393.51,5393.51,5393.51,5393.51,120],["2013-06-05",5198.57,5198.57,5198.57,5198.57,200],["2013-06-06",5198.57,5198.57,5133.58,5198.57,950],["2013-06-07",4873.66,5166.08,4873.66,5166.08,850],["2013-06-10",5166.08,5198.57,4873.66,5198.57,5270],["2013-06-11",4906.15,5036.11,4841.16,5036.11,4350],["2013-06-12",4776.18,4873.66,4711.2,4873.66,1140],["2013-06-13",4646.22,4841.16,4548.75,4841.16,3630],["2013-06-14",4548.75,4776.18,4548.75,4776.18,2910],["2013-06-17",4711.2,4711.2,4548.75,4711.2,3410],["2013-06-18",4386.29,4613.73,4386.29,4386.29,2520],["2013-06-19",4386.29,4386.29,4223.83,4386.29,7130],["2013-06-20",4158.85,4386.29,4158.85,4386.29,2170],["2013-06-21",4223.83,4386.29,4158.85,4386.29,4650],["2013-06-24",4126.36,4386.29,4093.87,4353.8,3060],["2013-06-25",4386.29,4386.29,4256.33,4386.29,1150],["2013-06-26",4093.87,4288.82,4093.87,4288.82,920],["2013-06-27",4191.34,4191.34,4191.34,4191.34,1050],["2013-06-28",4191.34,4191.34,3898.92,4061.38,2320],["2013-07-01",4061.38,4061.38,4061.38,4061.38,270],["2013-07-02",3833.94,4061.38,3833.94,4028.89,1130],["2013-07-03",4223.83,4288.82,4093.87,4288.82,9630],["2013-07-04",4223.83,4288.82,4223.83,4223.83,8010],["2013-07-05",4223.83,4223.83,4223.83,4223.83,990],["2013-07-08",4288.82,4321.31,4158.85,4223.83,4840],["2013-07-09",4191.34,4256.33,4191.34,4256.33,3210],["2013-07-10",4483.76,4483.76,4158.85,4321.31,1500],["2013-07-11",4158.85,4321.31,4158.85,4321.31,10370],["2013-07-12",4191.34,4256.33,4191.34,4256.33,3320],["2013-07-15",4223.83,4256.33,4223.83,4256.33,3050],["2013-07-16",4126.36,4223.83,4126.36,4223.83,880],["2013-07-17",4223.83,4223.83,4223.83,4223.83,0],["2013-07-18",4223.83,4223.83,4223.83,4223.83,1390],["2013-07-19",4256.33,4256.33,4126.36,4223.83,6460],["2013-07-22",4191.34,4256.33,4158.85,4223.83,4880],["2013-07-23",4158.85,4223.83,4158.85,4223.83,2000],["2013-07-24",4158.85,4158.85,4158.85,4158.85,200],["2013-07-25",4158.85,4256.33,3996.4,4256.33,2540],["2013-07-26",4093.87,4191.34,4093.87,4191.34,300],["2013-07-29",4061.38,4223.83,4061.38,4223.83,2300],["2013-07-30",4093.87,4256.33,4093.87,4256.33,5670],["2013-07-31",4093.87,4158.85,4093.87,4158.85,1700],["2013-08-01",4191.34,4191.34,4191.34,4191.34,1160],["2013-08-02",4223.83,4223.83,4223.83,4223.83,700],["2013-08-05",4093.87,4191.34,4061.38,4191.34,1790],["2013-08-06",4256.33,4256.33,4093.87,4256.33,760],["2013-08-07",4223.83,4256.33,4223.83,4223.83,7990],["2013-08-08",4223.83,4256.33,4223.83,4256.33,3230],["2013-08-09",4158.85,4386.29,4158.85,4386.29,680],["2013-08-12",4386.29,4386.29,4386.29,4386.29,1270],["2013-08-13",4223.83,4386.29,4223.83,4386.29,2860],["2013-08-14",4223.83,4223.83,4223.83,4223.83,4230],["2013-08-15",4321.31,4321.31,4223.83,4288.82,1840],["2013-08-16",4223.83,4223.83,4223.83,4223.83,1820],["2013-08-19",4223.83,4223.83,4223.83,4223.83,200],["2013-08-20",4256.33,4451.27,4256.33,4386.29,6760],["2013-08-21",4288.82,4451.27,4288.82,4386.29,2100],["2013-08-22",4288.82,4516.25,4288.82,4483.76,14230],["2013-08-23",4386.29,4418.78,4321.31,4418.78,19250],["2013-08-26",4223.83,4223.83,4223.83,4223.83,500],["2013-08-27",4256.33,4353.8,4256.33,4353.8,3200],["2013-08-28",4353.8,4353.8,4353.8,4353.8,200],["2013-08-29",4353.8,4353.8,4353.8,4353.8,0],["2013-08-30",4353.8,4353.8,4353.8,4353.8,1920],["2013-09-03",4288.82,4386.29,4288.82,4386.29,2510],["2013-09-04",4386.29,4451.27,4386.29,4451.27,11100],["2013-09-05",4223.83,4386.29,4223.83,4386.29,2120],["2013-09-06",4554.99,4554.99,4386.29,4386.29,2170],["2013-09-09",4420.03,4420.03,4420.03,4420.03,1050],["2013-09-10",4420.03,4420.03,4420.03,4420.03,600],["2013-09-11",4420.03,4420.03,4420.03,4420.03,1130],["2013-09-12",4487.51,4487.51,4487.51,4487.51,250],["2013-09-13",4487.51,4487.51,4487.51,4487.51,0],["2013-09-16",4487.51,4487.51,4487.51,4487.51,0],["2013-09-17",4487.51,4487.51,4453.77,4453.77,450],["2013-09-18",4453.77,4453.77,4453.77,4453.77,300],["2013-09-19",4487.51,4554.99,4487.51,4554.99,1210],["2013-09-20",4386.29,4386.29,4386.29,4386.29,870],["2013-09-23",4386.29,4386.29,4386.29,4386.29,0],["2013-09-24",4420.03,4420.03,4420.03,4420.03,450],["2013-09-25",4217.59,4217.59,4217.59,4217.59,1150],["2013-09-26",4217.59,4217.59,4217.59,4217.59,0],["2013-09-27",4217.59,4217.59,4217.59,4217.59,2300],["2013-09-30",4217.59,4217.59,4217.59,4217.59,2820],["2013-10-01",4183.85,4183.85,4183.85,4183.85,2540],["2013-10-02",4183.85,4183.85,4183.85,4183.85,1320],["2013-10-03",4251.33,4251.33,4251.33,4251.33,100],["2013-10-04",4251.33,4318.81,4048.88,4048.88,1980],["2013-10-07",4183.85,4318.81,4183.85,4318.81,70],["2013-10-08",4217.59,4217.59,4183.85,4183.85,4000],["2013-10-09",4183.85,4183.85,4183.85,4183.85,3350],["2013-10-10",4217.59,4285.07,4217.59,4285.07,2010],["2013-10-11",4116.36,4116.36,4116.36,4116.36,400],["2013-10-14",4318.81,4318.81,4116.36,4285.07,1910],["2013-10-15",4048.88,4251.33,4015.14,4251.33,4250],["2013-10-16",4116.36,4251.33,4048.88,4251.33,1470],["2013-10-17",4251.33,4251.33,4217.59,4217.59,10],["2013-10-18",4217.59,4251.33,4217.59,4251.33,10],["2013-10-21",4183.85,4285.07,4048.88,4285.07,2340],["2013-10-22",4285.07,4285.07,4150.11,4150.11,3620],["2013-10-23",4116.36,4116.36,4116.36,4116.36,400],["2013-10-24",4150.11,4183.85,4150.11,4183.85,410],["2013-10-25",4183.85,4217.59,4183.85,4217.59,1270],["2013-10-28",4048.88,4116.36,4048.88,4116.36,4000],["2013-10-29",4150.11,4285.07,4150.11,4285.07,1080],["2013-10-30",4015.14,4217.59,4015.14,4217.59,1670],["2013-10-31",4251.33,4251.33,4251.33,4251.33,220],["2013-11-01",4318.81,4318.81,4318.81,4318.81,10],["2013-11-04",4217.59,4217.59,4217.59,4217.59,500],["2013-11-05",4217.59,4285.07,4217.59,4285.07,5560],["2013-11-06",4048.88,4318.81,4048.88,4318.81,510],["2013-11-07",4082.62,4318.81,4082.62,4318.81,3800],["2013-11-08",4251.33,4386.29,4217.59,4386.29,1890],["2013-11-11",4082.62,4217.59,4082.62,4217.59,4320],["2013-11-12",4251.33,4318.81,4217.59,4217.59,5100],["2013-11-13",4217.59,4217.59,4217.59,4217.59,1540],["2013-11-14",4217.59,4251.33,4217.59,4251.33,3290],["2013-11-15",4318.81,4318.81,4318.81,4318.81,190],["2013-11-18",4318.81,4386.29,4318.81,4386.29,1200],["2013-11-19",4386.29,4386.29,4386.29,4386.29,1790],["2013-11-20",4352.55,4386.29,4285.07,4386.29,2060],["2013-11-21",4386.29,4386.29,4386.29,4386.29,0],["2013-11-22",4318.81,4352.55,4318.81,4318.81,1450],["2013-11-25",4318.81,4318.81,4183.85,4183.85,1060],["2013-11-26",4251.33,4453.77,4251.33,4453.77,740],["2013-11-27",4521.25,4689.96,4453.77,4689.96,2940],["2013-11-28",4689.96,4689.96,4689.96,4689.96,0],["2013-11-29",4689.96,4689.96,4689.96,4689.96,0],["2013-12-02",4386.29,4386.29,4386.29,4386.29,700],["2013-12-03",4386.29,4386.29,4352.55,4386.29,1140],["2013-12-04",4386.29,4453.77,4386.29,4453.77,10830],["2013-12-05",4453.77,4453.77,4420.03,4420.03,2100],["2013-12-06",4453.77,4521.25,4453.77,4521.25,11540],["2013-12-09",4521.25,4656.22,4487.51,4656.22,3240],["2013-12-10",4420.03,4656.22,4420.03,4656.22,1640],["2013-12-11",4656.22,4926.14,4656.22,4824.92,7700],["2013-12-12",4554.99,4892.4,4554.99,4892.4,2400],["2013-12-13",4892.4,4892.4,4892.4,4892.4,0],["2013-12-16",4723.7,4723.7,4723.7,4723.7,9150],["2013-12-17",4723.7,4723.7,4723.7,4723.7,0],["2013-12-18",4723.7,4723.7,4723.7,4723.7,0],["2013-12-19",4723.7,4723.7,4723.7,4723.7,1750],["2013-12-20",4723.7,4723.7,4723.7,4723.7,0],["2013-12-23",4723.7,4723.7,4723.7,4723.7,0],["2013-12-24",4689.96,4689.96,4588.73,4588.73,7260],["2013-12-25",4588.73,4588.73,4588.73,4588.73,0],["2013-12-26",4622.47,4622.47,4622.47,4622.47,30],["2013-12-27",4622.47,4622.47,4622.47,4622.47,1000],["2013-12-30",4588.73,4588.73,4588.73,4588.73,640],["2013-12-31",4588.73,4588.73,4588.73,4588.73,0],["2014-01-02",4588.73,4588.73,4588.73,4588.73,0],["2014-01-03",4588.73,4588.73,4588.73,4588.73,0],["2014-01-06",4554.99,4554.99,4285.07,4285.07,5170],["2014-01-07",4318.81,4318.81,4318.81,4318.81,640],["2014-01-08",4318.81,4318.81,4318.81,4318.81,2140],["2014-01-09",4453.77,4453.77,4453.77,4453.77,10],["2014-01-10",4453.77,4453.77,4453.77,4453.77,0],["2014-01-13",4251.33,4453.77,4251.33,4453.77,750],["2014-01-14",4656.22,4656.22,4318.81,4318.81,1960],["2014-01-15",4318.81,4318.81,4318.81,4318.81,580],["2014-01-16",4352.55,4554.99,4352.55,4554.99,730],["2014-01-17",4824.92,4824.92,4824.92,4824.92,10],["2014-01-20",4824.92,4824.92,4824.92,4824.92,0],["2014-01-21",4521.25,4521.25,4521.25,4521.25,1500],["2014-01-22",4554.99,4554.99,4554.99,4554.99,240],["2014-01-23",4386.29,4386.29,4386.29,4386.29,1930],["2014-01-24",4386.29,4386.29,4386.29,4386.29,70],["2014-01-27",4521.25,4521.25,4521.25,4521.25,1010],["2014-02-06",4521.25,4554.99,4521.25,4554.99,1220],["2014-02-07",4554.99,4554.99,4554.99,4554.99,0],["2014-02-10",4554.99,4554.99,4554.99,4554.99,0],["2014-02-11",4386.29,4554.99,4285.07,4554.99,930],["2014-02-12",4453.77,4453.77,4453.77,4453.77,250],["2014-02-13",4420.03,4420.03,4420.03,4420.03,20],["2014-02-14",4386.29,4386.29,4386.29,4386.29,880],["2014-02-17",4554.99,4554.99,4453.77,4453.77,1740],["2014-02-18",4554.99,4554.99,4554.99,4554.99,50],["2014-02-19",4386.29,4622.47,4386.29,4622.47,1780],["2014-02-20",4386.29,4386.29,4318.81,4318.81,2140],["2014-02-21",4318.81,4318.81,4318.81,4318.81,0],["2014-02-24",4318.81,4318.81,4318.81,4318.81,0],["2014-02-25",4386.29,4386.29,4386.29,4386.29,660],["2014-02-26",4386.29,4386.29,4318.81,4318.81,1800],["2014-02-27",4217.59,4217.59,4217.59,4217.59,250],["2014-02-28",4487.51,4487.51,4487.51,4487.51,500],["2014-03-03",4386.29,4386.29,4386.29,4386.29,300],["2014-03-04",4318.81,4318.81,4318.81,4318.81,380],["2014-03-05",4318.81,4318.81,4318.81,4318.81,0],["2014-03-06",4386.29,4386.29,4352.55,4352.55,2000],["2014-03-07",4521.25,4521.25,4521.25,4521.25,10],["2014-03-10",4521.25,4521.25,4521.25,4521.25,0],["2014-03-11",4285.07,4318.81,4285.07,4318.81,1640],["2014-03-12",4318.81,4318.81,4318.81,4318.81,0],["2014-03-13",4318.81,4318.81,4318.81,4318.81,0],["2014-03-14",4318.81,4352.55,4285.07,4352.55,2740],["2014-03-17",4352.55,4352.55,4352.55,4352.55,0],["2014-03-18",4521.25,4521.25,4487.51,4487.51,770],["2014-03-19",4453.77,4453.77,4453.77,4453.77,30],["2014-03-20",4386.29,4386.29,4386.29,4386.29,500],["2014-03-21",4521.25,4656.22,4521.25,4656.22,4670],["2014-03-24",4386.29,4386.29,4386.29,4386.29,1130],["2014-03-25",4386.29,4386.29,4386.29,4386.29,2500],["2014-03-26",4386.29,4386.29,4352.55,4352.55,1090],["2014-03-27",4386.29,4386.29,4386.29,4386.29,5510],["2014-03-28",4386.29,4386.29,4386.29,4386.29,0],["2014-03-31",4150.11,4386.29,4150.11,4386.29,630],["2014-04-01",4521.25,4521.25,4521.25,4521.25,10],["2014-04-02",4521.25,4521.25,4521.25,4521.25,0],["2014-04-03",4521.25,4521.25,4521.25,4521.25,0],["2014-04-04",4386.29,4386.29,4386.29,4386.29,100],["2014-04-07",4386.29,4386.29,4386.29,4386.29,0],["2014-04-08",4217.59,4554.99,4217.59,4554.99,600],["2014-04-10",4386.29,4386.29,4386.29,4386.29,410],["2014-04-11",4521.25,4521.25,4521.25,4521.25,10],["2014-04-14",4217.59,4217.59,4217.59,4217.59,10],["2014-04-15",4251.33,4453.77,4251.33,4453.77,610],["2014-04-16",4453.77,4453.77,4453.77,4453.77,0],["2014-04-17",4453.77,4453.77,4453.77,4453.77,0],["2014-04-18",4183.85,4453.77,4183.85,4453.77,950],["2014-04-21",4420.03,4420.03,4420.03,4420.03,10],["2014-04-22",4183.85,4386.29,4183.85,4386.29,1310],["2014-04-23",4386.29,4386.29,4386.29,4386.29,0],["2014-04-24",4386.29,4386.29,4386.29,4386.29,0],["2014-04-25",4521.25,4521.25,4521.25,4521.25,10],["2014-04-28",4521.25,4521.25,4521.25,4521.25,0],["2014-04-29",4521.25,4521.25,4521.25,4521.25,0],["2014-05-05",4251.33,4386.29,4251.33,4386.29,90],["2014-05-06",4386.29,4386.29,4386.29,4386.29,0],["2014-05-07",4386.29,4386.29,4386.29,4386.29,0],["2014-05-08",4386.29,4386.29,4386.29,4386.29,0],["2014-05-09",4251.33,4251.33,4251.33,4251.33,900],["2014-05-12",4453.77,4453.77,4453.77,4453.77,10],["2014-05-13",4150.11,4386.29,4150.11,4386.29,5210],["2014-05-14",4386.29,4386.29,4386.29,4386.29,0],["2014-05-15",4183.85,4386.29,4183.85,4386.29,3210],["2014-05-16",4183.85,4183.85,4183.85,4183.85,90],["2014-05-19",4183.85,4183.85,4183.85,4183.85,2000],["2014-05-20",4183.85,4183.85,4183.85,4183.85,0],["2014-05-21",4453.77,4453.77,4453.77,4453.77,10],["2014-05-22",4521.25,4521.25,4521.25,4521.25,10],["2014-05-23",4318.81,4420.03,4318.81,4420.03,410],["2014-05-26",4183.85,4183.85,4183.85,4183.85,4110],["2014-05-27",4453.77,4453.77,4453.77,4453.77,10],["2014-05-28",4386.29,4386.29,4386.29,4386.29,720],["2014-05-29",4082.62,4082.62,4082.62,4082.62,350],["2014-05-30",4352.55,4352.55,4352.55,4352.55,480],["2014-06-02",4352.55,4352.55,4352.55,4352.55,0],["2014-06-03",4352.55,4352.55,4352.55,4352.55,0],["2014-06-04",4352.55,4352.55,4352.55,4352.55,0],["2014-06-05",4082.62,4386.29,4082.62,4386.29,250],["2014-06-06",4386.29,4386.29,4386.29,4386.29,0],["2014-06-09",4386.29,4386.29,4386.29,4386.29,2450],["2014-06-10",4386.29,4386.29,4386.29,4386.29,0],["2014-06-11",4554.99,4554.99,4554.99,4554.99,10],["2014-06-12",4554.99,4554.99,4554.99,4554.99,0],["2014-06-13",4554.99,4554.99,4554.99,4554.99,0],["2014-06-16",4723.7,4723.7,4723.7,4723.7,10],["2014-06-17",4723.7,4723.7,4723.7,4723.7,0],["2014-06-18",4656.22,4656.22,4656.22,4656.22,20],["2014-06-19",4521.25,4521.25,4521.25,4521.25,810],["2014-06-20",4521.25,4521.25,4521.25,4521.25,210],["2014-06-23",4723.7,4723.7,4588.73,4588.73,2400],["2014-06-24",4588.73,4588.73,4588.73,4588.73,5290],["2014-06-25",4487.51,4487.51,4487.51,4487.51,1700],["2014-06-26",4521.25,4521.25,4521.25,4521.25,140],["2014-06-27",4588.73,4622.47,4588.73,4622.47,70],["2014-06-30",4723.7,4723.7,4689.96,4689.96,5190],["2014-07-01",4689.96,4892.4,4689.96,4892.4,10620],["2014-07-02",5184.48,5184.48,5184.48,5184.48,10],["2014-07-03",5220.99,5220.99,4855.89,5074.95,120],["2014-07-04",5038.44,5294.02,5038.44,5294.02,9310],["2014-07-07",5294.02,5294.02,5294.02,5294.02,0],["2014-07-08",5294.02,5294.02,5294.02,5294.02,0],["2014-07-09",4928.91,4928.91,4928.91,4928.91,2110],["2014-07-10",4928.91,4928.91,4928.91,4928.91,500],["2014-07-11",4928.91,5111.46,4928.91,5111.46,5000],["2014-07-14",4782.87,5111.46,4782.87,5111.46,50],["2014-07-15",4928.91,4928.91,4928.91,4928.91,470],["2014-07-16",4928.91,4928.91,4928.91,4928.91,110],["2014-07-17",5257.51,5257.51,5257.51,5257.51,10],["2014-07-18",4892.4,4892.4,4892.4,4892.4,1000],["2014-07-21",4892.4,4892.4,4892.4,4892.4,2100],["2014-07-22",5111.46,5111.46,5111.46,5111.46,90],["2014-07-23",4928.91,5147.97,4928.91,5147.97,3700],["2014-07-24",5147.97,5147.97,5147.97,5147.97,0],["2014-07-25",5038.44,5038.44,4965.42,4965.42,7000],["2014-07-28",4819.38,4819.38,4746.36,4746.36,18000],["2014-07-29",4746.36,4746.36,4746.36,4746.36,0],["2014-07-30",5038.44,5038.44,5038.44,5038.44,10],["2014-07-31",5038.44,5038.44,5038.44,5038.44,0],["2014-08-01",5038.44,5038.44,5038.44,5038.44,0],["2014-08-04",5038.44,5038.44,5038.44,5038.44,0],["2014-08-05",4746.36,4928.91,4746.36,4928.91,50],["2014-08-06",4928.91,4928.91,4928.91,4928.91,5260],["2014-08-07",4928.91,4928.91,4928.91,4928.91,0],["2014-08-08",4965.42,4965.42,4965.42,4965.42,3220],["2014-08-11",4928.91,4965.42,4928.91,4965.42,18200],["2014-08-12",4965.42,4965.42,4965.42,4965.42,0],["2014-08-13",4965.42,4965.42,4965.42,4965.42,0],["2014-08-14",4965.42,4965.42,4965.42,4965.42,0],["2014-08-15",4928.91,4965.42,4928.91,4965.42,2800],["2014-08-18",5038.44,5038.44,4965.42,4965.42,2000],["2014-08-19",4928.91,4965.42,4928.91,4965.42,1160],["2014-08-20",4928.91,4928.91,4928.91,4928.91,1790],["2014-08-21",4928.91,4928.91,4928.91,4928.91,0],["2014-08-22",5038.44,5038.44,5038.44,5038.44,200],["2014-08-25",5038.44,5038.44,5038.44,5038.44,0],["2014-08-26",5038.44,5038.44,5038.44,5038.44,0],["2014-08-27",5038.44,5038.44,5038.44,5038.44,0],["2014-08-28",5038.44,5038.44,5038.44,5038.44,0],["2014-08-29",5001.93,5001.93,5001.93,5001.93,10],["2014-09-03",4965.42,5038.44,4965.42,5038.44,2100],["2014-09-04",4709.85,4709.85,4709.85,4709.85,20],["2014-09-05",4709.85,4709.85,4709.85,4709.85,0],["2014-09-08",4746.36,4746.36,4746.36,4746.36,2000],["2014-09-09",4819.38,4928.91,4819.38,4928.91,8590],["2014-09-10",4600.32,5111.46,4600.32,5111.46,5170],["2014-09-11",4965.42,5038.44,4965.42,4965.42,5320],["2014-09-12",4965.42,4965.42,4892.4,4892.4,13000],["2014-09-15",4892.4,4892.4,4892.4,4892.4,2000],["2014-09-16",4965.42,4965.42,4965.42,4965.42,2520],["2014-09-17",4965.42,4965.42,4965.42,4965.42,0],["2014-09-18",4965.42,4965.42,4965.42,4965.42,0],["2014-09-19",4965.42,4965.42,4965.42,4965.42,0],["2014-09-22",4965.42,4965.42,4965.42,4965.42,0],["2014-09-23",4746.36,4892.4,4746.36,4892.4,2180],["2014-09-24",4892.4,4892.4,4892.4,4892.4,0],["2014-09-25",4928.91,4965.42,4928.91,4965.42,2110],["2014-09-26",4965.42,4965.42,4965.42,4965.42,800],["2014-09-29",4965.42,4965.42,4965.42,4965.42,0],["2014-09-30",4965.42,4965.42,4965.42,4965.42,0],["2014-10-01",5294.02,5294.02,5294.02,5294.02,1200],["2014-10-02",5257.51,5257.51,5257.51,5257.51,10],["2014-10-03",5257.51,5257.51,5257.51,5257.51,0],["2014-10-06",5257.51,5257.51,5257.51,5257.51,90],["2014-10-07",5257.51,5257.51,5257.51,5257.51,10],["2014-10-08",5038.44,5038.44,5038.44,5038.44,1000],["2014-10-09",5038.44,5038.44,5038.44,5038.44,0],["2014-10-10",5038.44,5038.44,5038.44,5038.44,0],["2014-10-13",5038.44,5038.44,5038.44,5038.44,0],["2014-10-14",5111.46,5111.46,5111.46,5111.46,120],["2014-10-15",5111.46,5111.46,5111.46,5111.46,0],["2014-10-16",5111.46,5111.46,5111.46,5111.46,0],["2014-10-17",5111.46,5111.46,5111.46,5111.46,0],["2014-10-20",5111.46,5111.46,5111.46,5111.46,0],["2014-10-21",5111.46,5111.46,5111.46,5111.46,0],["2014-10-22",5111.46,5111.46,5111.46,5111.46,0],["2014-10-23",5111.46,5111.46,5111.46,5111.46,130],["2014-10-24",5147.97,5147.97,5147.97,5147.97,1000],["2014-10-27",5147.97,5147.97,5111.46,5111.46,1400],["2014-10-28",5111.46,5111.46,5111.46,5111.46,620],["2014-10-29",5147.97,5147.97,5147.97,5147.97,1010],["2014-10-30",5147.97,5147.97,5147.97,5147.97,820],["2014-10-31",5147.97,5147.97,5147.97,5147.97,0],["2014-11-03",5294.02,5440.06,5294.02,5440.06,600],["2014-11-04",5074.95,5074.95,5074.95,5074.95,20],["2014-11-05",5294.02,5294.02,5294.02,5294.02,300],["2014-11-06",5294.02,5294.02,5294.02,5294.02,100],["2014-11-07",5294.02,5294.02,5294.02,5294.02,100],["2014-11-10",5294.02,5294.02,5294.02,5294.02,0],["2014-11-11",5294.02,5476.57,5294.02,5476.57,2450],["2014-11-12",5476.57,5549.59,5476.57,5549.59,12210],["2014-11-13",5586.1,5622.61,5549.59,5549.59,10600],["2014-11-14",5476.57,5549.59,5403.55,5549.59,3530],["2014-11-17",5549.59,5841.67,5476.57,5841.67,1470],["2014-11-18",6206.78,6206.78,5841.67,5841.67,630],["2014-11-19",6024.22,6024.22,5659.12,5659.12,2030],["2014-11-20",5659.12,5987.71,5659.12,5987.71,24250],["2014-11-21",6376.53,6376.53,5637.78,6026.6,5230],["2014-11-24",5909.95,5909.95,5909.95,5909.95,730],["2014-11-25",5909.95,5909.95,5909.95,5909.95,0],["2014-11-26",5909.95,5909.95,5909.95,5909.95,0],["2014-11-27",5832.19,5832.19,5832.19,5832.19,1000],["2014-11-28",5832.19,6065.48,5832.19,6065.48,8020],["2014-12-01",5832.19,5832.19,5793.31,5832.19,3550],["2014-12-02",5832.19,5832.19,5560.02,5832.19,3840],["2014-12-03",5754.43,5754.43,5754.43,5754.43,560],["2014-12-04",5832.19,5832.19,5832.19,5832.19,10600],["2014-12-05",6026.6,6065.48,6026.6,6065.48,1500],["2014-12-08",6065.48,6065.48,6065.48,6065.48,0],["2014-12-09",6065.48,6065.48,6065.48,6065.48,0],["2014-12-10",6065.48,6065.48,6065.48,6065.48,0],["2014-12-11",5832.19,6065.48,5832.19,6065.48,3550],["2014-12-12",6182.12,6221.0,6182.12,6221.0,3000],["2014-12-15",5987.71,5987.71,5832.19,5832.19,1281930],["2014-12-16",5832.19,5909.95,5832.19,5909.95,2310],["2014-12-17",5871.07,5871.07,5871.07,5871.07,11000],["2014-12-18",5832.19,5909.95,5832.19,5909.95,10550],["2014-12-19",6065.48,6065.48,6065.48,6065.48,7000],["2014-12-22",6065.48,6065.48,6065.48,6065.48,0],["2014-12-23",5909.95,5909.95,5909.95,5909.95,700],["2014-12-24",6065.48,6065.48,6065.48,6065.48,120],["2014-12-25",6065.48,6065.48,6065.48,6065.48,0],["2014-12-26",5832.19,5832.19,5832.19,5832.19,1570],["2014-12-29",5871.07,5871.07,5871.07,5871.07,120],["2014-12-30",5871.07,5871.07,5871.07,5871.07,0],["2014-12-31",5871.07,5871.07,5871.07,5871.07,0],["2015-01-05",5871.07,5871.07,5871.07,5871.07,0],["2015-01-06",5871.07,5871.07,5871.07,5871.07,0],["2015-01-07",5871.07,5871.07,5871.07,5871.07,3400],["2015-01-08",5832.19,5832.19,5832.19,5832.19,640],["2015-01-09",5832.19,5832.19,5832.19,5832.19,0],["2015-01-12",5832.19,5832.19,5832.19,5832.19,20],["2015-01-13",5832.19,5832.19,5832.19,5832.19,0],["2015-01-14",5832.19,5832.19,5832.19,5832.19,0],["2015-01-15",5909.95,5948.83,5909.95,5948.83,3200],["2015-01-16",5948.83,5948.83,5948.83,5948.83,0],["2015-01-19",5909.95,5909.95,5909.95,5909.95,1000],["2015-01-20",5909.95,5909.95,5909.95,5909.95,0],["2015-01-21",5832.19,5832.19,5832.19,5832.19,640],["2015-01-22",5909.95,5909.95,5909.95,5909.95,100],["2015-01-23",5909.95,5909.95,5909.95,5909.95,0],["2015-01-26",5909.95,5909.95,5909.95,5909.95,0],["2015-01-27",6298.76,6298.76,5909.95,5987.71,2360],["2015-01-28",5987.71,5987.71,5987.71,5987.71,0],["2015-01-29",5987.71,5987.71,5987.71,5987.71,0],["2015-01-30",5987.71,5987.71,5987.71,5987.71,0],["2015-02-02",5987.71,5987.71,5987.71,5987.71,0],["2015-02-03",5987.71,5987.71,5987.71,5987.71,4060],["2015-02-04",5987.71,5987.71,5987.71,5987.71,500],["2015-02-05",6182.12,6182.12,5987.71,5987.71,2010],["2015-02-06",5987.71,5987.71,5987.71,5987.71,0],["2015-02-09",5987.71,5987.71,5987.71,5987.71,1000],["2015-02-10",5987.71,6065.48,5987.71,6065.48,1200],["2015-02-11",6065.48,6065.48,6065.48,6065.48,0],["2015-02-12",6026.6,6026.6,6026.6,6026.6,2000],["2015-02-13",6026.6,6026.6,6026.6,6026.6,0],["2015-02-24",6026.6,6026.6,6026.6,6026.6,3000],["2015-02-25",6026.6,6026.6,6026.6,6026.6,0],["2015-02-26",6026.6,6026.6,6026.6,6026.6,0],["2015-02-27",6026.6,6026.6,6026.6,6026.6,0],["2015-03-02",6026.6,6026.6,6026.6,6026.6,0],["2015-03-03",6026.6,6026.6,6026.6,6026.6,0],["2015-03-04",6221.0,6221.0,6221.0,6221.0,10],["2015-03-05",6221.0,6221.0,6221.0,6221.0,30],["2015-03-06",6221.0,6221.0,6221.0,6221.0,0],["2015-03-09",5793.31,5793.31,5793.31,5793.31,1000],["2015-03-10",5404.5,5404.5,5404.5,5404.5,770],["2015-03-11",5443.38,5637.78,5443.38,5637.78,180],["2015-03-12",5637.78,5637.78,5637.78,5637.78,0],["2015-03-13",5637.78,5637.78,5637.78,5637.78,10],["2015-03-16",5754.43,5754.43,5754.43,5754.43,1000],["2015-03-17",5754.43,5754.43,5754.43,5754.43,0],["2015-03-18",5754.43,5754.43,5754.43,5754.43,0],["2015-03-19",5754.43,5754.43,5754.43,5754.43,0],["2015-03-20",5754.43,5754.43,5754.43,5754.43,0],["2015-03-23",5793.31,5793.31,5793.31,5793.31,1200],["2015-03-24",5832.19,5832.19,5832.19,5832.19,1000],["2015-03-25",5832.19,5832.19,5832.19,5832.19,0],["2015-03-26",5443.38,5637.78,5443.38,5637.78,1530],["2015-03-27",5637.78,5637.78,5637.78,5637.78,0],["2015-03-30",5715.55,5715.55,5715.55,5715.55,1500],["2015-03-31",5715.55,5715.55,5715.55,5715.55,0],["2015-04-01",5754.43,5754.43,5754.43,5754.43,1100],["2015-04-02",5404.5,5404.5,5404.5,5404.5,15000],["2015-04-03",5404.5,5404.5,5404.5,5404.5,0],["2015-04-06",5754.43,5754.43,5754.43,5754.43,610],["2015-04-07",5754.43,5754.43,5754.43,5754.43,0],["2015-04-08",5754.43,5754.43,5754.43,5754.43,0],["2015-04-09",5365.61,5365.61,5365.61,5365.61,1000],["2015-04-10",5365.61,5365.61,5365.61,5365.61,0],["2015-04-13",5404.5,5404.5,5404.5,5404.5,10],["2015-04-14",5754.43,5754.43,5754.43,5754.43,10],["2015-04-15",5637.78,5637.78,5637.78,5637.78,3000],["2015-04-16",5637.78,5637.78,5637.78,5637.78,0],["2015-04-17",5637.78,5637.78,5637.78,5637.78,0],["2015-04-20",5637.78,5637.78,5637.78,5637.78,610],["2015-04-21",5637.78,5637.78,5637.78,5637.78,0],["2015-04-22",5637.78,5637.78,5637.78,5637.78,400],["2015-04-23",5637.78,5637.78,5637.78,5637.78,0],["2015-04-24",5637.78,5637.78,5637.78,5637.78,0],["2015-04-27",5637.78,5637.78,5637.78,5637.78,0],["2015-05-04",5637.78,5637.78,5637.78,5637.78,0],["2015-05-05",5637.78,5637.78,5637.78,5637.78,0],["2015-05-06",5637.78,5637.78,5637.78,5637.78,0],["2015-05-07",5637.78,5637.78,5637.78,5637.78,0],["2015-05-08",5676.66,5676.66,5637.78,5637.78,870],["2015-05-11",5637.78,5637.78,5637.78,5637.78,0],["2015-05-12",5637.78,5637.78,5637.78,5637.78,0],["2015-05-13",5715.55,5715.55,5637.78,5637.78,230],["2015-05-14",5598.9,5598.9,5598.9,5598.9,280],["2015-05-15",5598.9,5598.9,5598.9,5598.9,0],["2015-05-18",5443.38,5443.38,5443.38,5443.38,2000],["2015-05-19",5443.38,5443.38,5443.38,5443.38,2020],["2015-05-20",5443.38,5443.38,5443.38,5443.38,0],["2015-05-21",5443.38,5443.38,5443.38,5443.38,0],["2015-05-22",5443.38,5443.38,5443.38,5443.38,0],["2015-05-25",5443.38,5443.38,5443.38,5443.38,0],["2015-05-26",5443.38,5443.38,5443.38,5443.38,0],["2015-05-27",5443.38,5443.38,5443.38,5443.38,0],["2015-05-28",5521.14,5521.14,5521.14,5521.14,2000],["2015-05-29",5521.14,5521.14,5521.14,5521.14,0],["2015-06-01",5521.14,5521.14,5521.14,5521.14,0],["2015-06-02",5521.14,5521.14,5521.14,5521.14,0],["2015-06-03",5521.14,5521.14,5521.14,5521.14,0],["2015-06-04",5637.78,5637.78,5637.78,5637.78,500],["2015-06-05",5637.78,5637.78,5637.78,5637.78,0],["2015-06-08",5637.78,5637.78,5637.78,5637.78,660],["2015-06-09",5637.78,5637.78,5637.78,5637.78,0],["2015-06-10",5637.78,5637.78,5637.78,5637.78,0],["2015-06-11",5637.78,5637.78,5637.78,5637.78,3240],["2015-06-12",5637.78,5637.78,5637.78,5637.78,0],["2015-06-15",5248.97,5248.97,5248.97,5248.97,500],["2015-06-16",5248.97,5248.97,5248.97,5248.97,0],["2015-06-17",5598.9,5598.9,5598.9,5598.9,5000],["2015-06-18",5832.19,5832.19,5832.19,5832.19,500],["2015-06-19",5521.14,5521.14,5521.14,5521.14,40],["2015-06-22",5521.14,5521.14,5521.14,5521.14,840],["2015-06-23",5171.21,5832.19,5171.21,5832.19,520],["2015-06-24",5832.19,5832.19,5832.19,5832.19,10],["2015-06-25",5832.19,5832.19,5832.19,5832.19,0],["2015-06-26",5631.08,5631.08,5631.08,5631.08,270],["2015-06-29",5993.08,5993.08,5993.08,5993.08,200],["2015-06-30",5631.08,5631.08,5631.08,5631.08,130],["2015-07-01",5631.08,5631.08,5631.08,5631.08,0],["2015-07-02",5832.19,5832.19,5832.19,5832.19,50],["2015-07-03",5832.19,5832.19,5832.19,5832.19,0],["2015-07-06",5832.19,5832.19,5832.19,5832.19,0],["2015-07-07",5832.19,5832.19,5832.19,5832.19,0],["2015-07-08",5832.19,5832.19,5832.19,5832.19,0],["2015-07-09",5832.19,5832.19,5832.19,5832.19,0],["2015-07-10",5631.08,5631.08,5631.08,5631.08,3500],["2015-07-13",5751.75,5751.75,5751.75,5751.75,500],["2015-07-14",5751.75,5751.75,5751.75,5751.75,0],["2015-07-15",5751.75,5751.75,5751.75,5751.75,270],["2015-07-16",5751.75,5751.75,5751.75,5751.75,0],["2015-07-17",5751.75,5751.75,5751.75,5751.75,0],["2015-07-20",5751.75,5751.75,5751.75,5751.75,0],["2015-07-21",5751.75,5751.75,5751.75,5751.75,0],["2015-07-22",5751.75,5751.75,5751.75,5751.75,0],["2015-07-23",5470.19,5470.19,5470.19,5470.19,200],["2015-07-24",5470.19,5470.19,5470.19,5470.19,0],["2015-07-27",5470.19,5470.19,5470.19,5470.19,0],["2015-07-28",5470.19,5470.19,5470.19,5470.19,0],["2015-07-29",5631.08,5631.08,5631.08,5631.08,200],["2015-07-30",5631.08,5631.08,5631.08,5631.08,0],["2015-07-31",5912.63,5912.63,5912.63,5912.63,1000],["2015-08-03",5912.63,5912.63,5912.63,5912.63,0],["2015-08-04",5912.63,5912.63,5912.63,5912.63,0],["2015-08-05",5912.63,5912.63,5912.63,5912.63,0],["2015-08-06",5912.63,6033.3,5912.63,6033.3,7030],["2015-08-07",5711.52,5711.52,5711.52,5711.52,20],["2015-08-10",5711.52,5711.52,5711.52,5711.52,0],["2015-08-11",5711.52,5711.52,5711.52,5711.52,0],["2015-08-12",5711.52,5711.52,5711.52,5711.52,0],["2015-08-13",5711.52,5711.52,5711.52,5711.52,0],["2015-08-14",5832.19,5832.19,5832.19,5832.19,1000],["2015-08-17",5832.19,5832.19,5832.19,5832.19,0],["2015-08-18",5832.19,5832.19,5832.19,5832.19,0],["2015-08-19",5832.19,5832.19,5832.19,5832.19,0],["2015-08-20",5832.19,5832.19,5832.19,5832.19,0],["2015-08-21",5832.19,5832.19,5832.19,5832.19,0],["2015-08-24",5832.19,5832.19,5832.19,5832.19,0],["2015-08-25",5832.19,5832.19,5832.19,5832.19,0],["2015-08-26",5832.19,5832.19,5832.19,5832.19,0],["2015-08-27",5832.19,5832.19,5832.19,5832.19,0],["2015-08-28",5791.97,5791.97,5791.97,5791.97,10],["2015-08-31",5791.97,5791.97,5791.97,5791.97,0],["2015-09-01",5791.97,5791.97,5791.97,5791.97,2000],["2015-09-03",5791.97,5791.97,5791.97,5791.97,0],["2015-09-04",5791.97,5791.97,5791.97,5791.97,5000],["2015-09-07",5711.52,5711.52,5711.52,5711.52,2000],["2015-09-08",5711.52,5711.52,5711.52,5711.52,0],["2015-09-09",5711.52,5711.52,5711.52,5711.52,0],["2015-09-10",5349.53,5349.53,5349.53,5349.53,500],["2015-09-11",5228.86,5228.86,5228.86,5228.86,1500],["2015-09-14",5228.86,5228.86,5228.86,5228.86,0],["2015-09-15",5429.97,5429.97,5429.97,5429.97,1500],["2015-09-16",5429.97,5429.97,5429.97,5429.97,0],["2015-09-17",5429.97,5429.97,5429.97,5429.97,0],["2015-09-18",5791.97,5791.97,5791.97,5791.97,1190],["2015-09-21",5550.64,5550.64,5550.64,5550.64,1920],["2015-09-22",5550.64,5550.64,5550.64,5550.64,0],["2015-09-23",5550.64,5550.64,5550.64,5550.64,0],["2015-09-24",5590.86,5590.86,5550.64,5550.64,1020],["2015-09-25",5550.64,5550.64,5550.64,5550.64,0],["2015-09-28",5631.08,5631.08,5631.08,5631.08,10],["2015-09-29",5631.08,5631.08,5631.08,5631.08,1590],["2015-09-30",5631.08,5631.08,5631.08,5631.08,20],["2015-10-01",5631.08,5631.08,5631.08,5631.08,0],["2015-10-02",5832.19,5872.41,5832.19,5872.41,2250],["2015-10-05",5872.41,5872.41,5872.41,5872.41,0],["2015-10-06",5872.41,5872.41,5872.41,5872.41,0],["2015-10-07",5872.41,5872.41,5872.41,5872.41,0],["2015-10-08",5711.52,5993.08,5711.52,5993.08,40],["2015-10-09",6314.85,6355.07,6234.41,6234.41,1700],["2015-10-12",6355.07,6355.07,6033.3,6033.3,3500],["2015-10-13",6033.3,6033.3,6033.3,6033.3,0],["2015-10-14",5947.11,5947.11,5947.11,5947.11,1000],["2015-10-15",6334.96,6334.96,6334.96,6334.96,30],["2015-10-16",6334.96,6334.96,6334.96,6334.96,0],["2015-10-19",6334.96,6334.96,6334.96,6334.96,0],["2015-10-20",6033.3,6205.68,5904.01,6205.68,260],["2015-10-21",5904.01,6464.25,5904.01,6464.25,510],["2015-10-22",6076.39,6421.15,6076.39,6421.15,4110],["2015-10-23",6464.25,6852.1,6464.25,6852.1,20],["2015-10-26",6852.1,6852.1,6852.1,6852.1,0],["2015-10-27",7326.15,7326.15,6852.1,6852.1,1040],["2015-10-28",6378.06,6378.06,6378.06,6378.06,10],["2015-10-29",6076.39,6809.01,6076.39,6809.01,3140],["2015-10-30",6334.96,7110.67,6334.96,7110.67,1550],["2015-11-02",7498.53,7541.62,6722.82,7541.62,870],["2015-11-03",7024.48,8015.67,7024.48,7972.57,4250],["2015-11-04",7972.57,8489.71,7455.43,7455.43,9350],["2015-11-05",6938.29,6938.29,6938.29,6938.29,100],["2015-11-06",6679.72,6679.72,6464.25,6464.25,6010],["2015-11-09",6033.3,6895.2,6033.3,6248.77,30900],["2015-11-10",6679.72,6679.72,6291.87,6636.63,11180],["2015-11-11",6550.44,7067.58,6550.44,7067.58,590],["2015-11-12",6895.2,7541.62,6593.53,7541.62,130],["2015-11-13",7024.48,7024.48,7024.48,7024.48,10040],["2015-11-16",6895.2,7498.53,6636.63,7283.05,2540],["2015-11-17",6809.01,7110.67,6809.01,6809.01,22240],["2015-11-18",6809.01,6895.2,6550.44,6550.44,4740],["2015-11-19",6550.44,6550.44,6550.44,6550.44,0],["2015-11-20",6464.25,6464.25,6464.25,6464.25,1500],["2015-11-23",6464.25,6464.25,6464.25,6464.25,0],["2015-11-24",6033.3,6033.3,6033.3,6033.3,10],["2015-11-25",6421.15,6421.15,6421.15,6421.15,20600],["2015-11-26",6421.15,6421.15,6421.15,6421.15,0],["2015-11-27",6464.25,6550.44,6464.25,6550.44,11440],["2015-11-30",6636.63,6636.63,6636.63,6636.63,3700],["2015-12-01",7067.58,7067.58,7067.58,7067.58,70],["2015-12-02",6852.1,6895.2,6852.1,6895.2,1010],["2015-12-03",6895.2,6895.2,6895.2,6895.2,0],["2015-12-04",6895.2,6895.2,6895.2,6895.2,0],["2015-12-07",6895.2,6895.2,6895.2,6895.2,0],["2015-12-08",6938.29,6938.29,6938.29,6938.29,370],["2015-12-09",7326.15,7326.15,6550.44,6550.44,21390],["2015-12-10",6981.39,6981.39,6593.53,6593.53,14400],["2015-12-11",6895.2,6895.2,6895.2,6895.2,2000],["2015-12-14",7110.67,7110.67,6679.72,6679.72,11310],["2015-12-15",7067.58,7067.58,6636.63,6679.72,12620],["2015-12-16",6679.72,7110.67,6679.72,7110.67,7020],["2015-12-17",6895.2,6895.2,6895.2,6895.2,500],["2015-12-18",6593.53,7110.67,6593.53,6809.01,8010],["2015-12-21",6895.2,6895.2,6679.72,6679.72,10000],["2015-12-22",6809.01,6809.01,6809.01,6809.01,100],["2015-12-23",6809.01,6809.01,6809.01,6809.01,0],["2015-12-24",6895.2,6895.2,6852.1,6852.1,9000],["2015-12-25",6852.1,6852.1,6852.1,6852.1,0],["2015-12-28",6852.1,6852.1,6852.1,6852.1,0],["2015-12-29",6852.1,6852.1,6852.1,6852.1,0],["2015-12-30",7024.48,7110.67,7024.48,7110.67,800],["2015-12-31",7110.67,7110.67,7110.67,7110.67,0],["2016-01-04",6981.39,6981.39,6981.39,6981.39,10000],["2016-01-05",6679.72,6679.72,6679.72,6679.72,580],["2016-01-06",6464.25,6464.25,6464.25,6464.25,3000],["2016-01-07",6464.25,6464.25,6464.25,6464.25,0],["2016-01-08",6464.25,6464.25,6464.25,6464.25,0],["2016-01-11",6895.2,6895.2,6679.72,6679.72,11000],["2016-01-12",6679.72,6679.72,6593.53,6593.53,1010],["2016-01-13",6636.63,6636.63,6636.63,6636.63,5000],["2016-01-14",6895.2,6895.2,6895.2,6895.2,1000],["2016-01-15",6895.2,6895.2,6895.2,6895.2,0],["2016-01-18",6895.2,6895.2,6895.2,6895.2,10],["2016-01-19",6895.2,6895.2,6895.2,6895.2,0],["2016-01-20",6895.2,6895.2,6895.2,6895.2,0],["2016-01-21",6895.2,6895.2,6895.2,6895.2,0],["2016-01-22",6895.2,6895.2,6895.2,6895.2,0],["2016-01-25",6679.72,6722.82,6679.72,6722.82,20000],["2016-01-26",6722.82,6722.82,6722.82,6722.82,0],["2016-01-27",6722.82,6722.82,6722.82,6722.82,0],["2016-01-28",7110.67,7110.67,7110.67,7110.67,2000],["2016-01-29",7110.67,7110.67,7110.67,7110.67,0],["2016-02-01",6809.01,6809.01,6809.01,6809.01,15000],["2016-02-02",6464.25,6464.25,6464.25,6464.25,10000],["2016-02-03",6809.01,6809.01,6765.91,6765.91,8500],["2016-02-04",6765.91,6765.91,6765.91,6765.91,0],["2016-02-05",6765.91,6765.91,6765.91,6765.91,0],["2016-02-15",6765.91,6765.91,6765.91,6765.91,0],["2016-02-16",6895.2,6895.2,6895.2,6895.2,16000],["2016-02-17",7110.67,7110.67,7110.67,7110.67,15830],["2016-02-18",6679.72,6679.72,6679.72,6679.72,1820],["2016-02-19",6765.91,6765.91,6765.91,6765.91,5000],["2016-02-22",6765.91,6765.91,6765.91,6765.91,0],["2016-02-23",6765.91,6809.01,6765.91,6809.01,10],["2016-02-24",7110.67,7110.67,7110.67,7110.67,200],["2016-02-25",7110.67,7110.67,7110.67,7110.67,0],["2016-02-26",7110.67,7110.67,6895.2,6895.2,3000],["2016-02-29",6895.2,6895.2,6895.2,6895.2,5170],["2016-03-01",6895.2,6895.2,6895.2,6895.2,500],["2016-03-02",6895.2,6895.2,6895.2,6895.2,0],["2016-03-03",6895.2,6895.2,6895.2,6895.2,0],["2016-03-04",6809.01,6895.2,6809.01,6895.2,9300],["2016-03-07",6809.01,6809.01,6809.01,6809.01,1000],["2016-03-08",6809.01,6809.01,6809.01,6809.01,0],["2016-03-09",6334.96,6334.96,6334.96,6334.96,10],["2016-03-10",6248.77,6248.77,6248.77,6248.77,3000],["2016-03-11",6248.77,6248.77,6248.77,6248.77,0],["2016-03-14",6248.77,6248.77,6248.77,6248.77,0],["2016-03-15",6334.96,6334.96,6334.96,6334.96,2000],["2016-03-16",6378.06,6378.06,6378.06,6378.06,5000],["2016-03-17",6378.06,6378.06,6378.06,6378.06,0],["2016-03-18",6679.72,6765.91,6679.72,6679.72,8500],["2016-03-21",6722.82,6722.82,6722.82,6722.82,200],["2016-03-22",6765.91,6765.91,6765.91,6765.91,4000],["2016-03-23",6895.2,6895.2,6852.1,6852.1,4500],["2016-03-24",6636.63,6636.63,6636.63,6636.63,16200],["2016-03-25",6464.25,6464.25,6464.25,6464.25,3000],["2016-03-28",6291.87,6291.87,6291.87,6291.87,6000],["2016-03-29",6636.63,6679.72,6636.63,6679.72,14000],["2016-03-30",6679.72,6679.72,6679.72,6679.72,0],["2016-03-31",6679.72,6679.72,6679.72,6679.72,0],["2016-04-01",6378.06,6378.06,6334.96,6378.06,20800],["2016-04-04",6593.53,6809.01,6507.34,6507.34,1680],["2016-04-05",6507.34,6507.34,6507.34,6507.34,0],["2016-04-06",6507.34,6507.34,6507.34,6507.34,0],["2016-04-07",6507.34,6507.34,6507.34,6507.34,0],["2016-04-08",6378.06,6378.06,6378.06,6378.06,10000],["2016-04-11",6378.06,6378.06,6378.06,6378.06,0],["2016-04-12",6378.06,6378.06,6378.06,6378.06,0],["2016-04-13",6248.77,6809.01,6248.77,6248.77,14260],["2016-04-14",6248.77,6248.77,6248.77,6248.77,0],["2016-04-15",6679.72,6679.72,6291.87,6291.87,3600],["2016-04-19",6291.87,6291.87,6291.87,6291.87,0],["2016-04-20",6291.87,6291.87,6291.87,6291.87,5000],["2016-04-21",6291.87,6291.87,6248.77,6248.77,12000],["2016-04-22",6248.77,6248.77,6248.77,6248.77,0],["2016-04-25",6248.77,6248.77,6248.77,6248.77,0],["2016-04-26",6464.25,6464.25,6464.25,6464.25,5000],["2016-04-27",6464.25,6464.25,6464.25,6464.25,0],["2016-04-28",6550.44,6550.44,6550.44,6550.44,10000],["2016-04-29",6550.44,6550.44,6550.44,6550.44,0],["2016-05-04",6981.39,6981.39,6981.39,6981.39,100],["2016-05-05",6550.44,6550.44,6550.44,6550.44,1890],["2016-05-06",6593.53,6593.53,6593.53,6593.53,10000],["2016-05-09",6593.53,6593.53,6593.53,6593.53,0],["2016-05-10",6679.72,6679.72,6679.72,6679.72,3000],["2016-05-11",6679.72,6679.72,6679.72,6679.72,0],["2016-05-12",6679.72,6679.72,6679.72,6679.72,0],["2016-05-13",6679.72,6679.72,6679.72,6679.72,0],["2016-05-16",6464.25,6464.25,6464.25,6464.25,8000],["2016-05-17",6507.34,6507.34,6507.34,6507.34,5000],["2016-05-18",6636.63,6636.63,6636.63,6636.63,2400],["2016-05-19",6636.63,6636.63,6636.63,6636.63,0],["2016-05-20",6895.2,6895.2,6636.63,6636.63,7050],["2016-05-23",6636.63,6636.63,6636.63,6636.63,0],["2016-05-24",7067.58,7067.58,7067.58,7067.58,10],["2016-05-25",7067.58,7067.58,7067.58,7067.58,0],["2016-05-26",7110.67,7110.67,7110.67,7110.67,500],["2016-05-27",7067.58,7067.58,7067.58,7067.58,100],["2016-05-30",6895.2,6895.2,6895.2,6895.2,10000],["2016-05-31",6895.2,6895.2,6895.2,6895.2,0],["2016-06-01",6679.72,6679.72,6679.72,6679.72,2800],["2016-06-02",6765.91,6765.91,6765.91,6765.91,10000],["2016-06-03",6765.91,6765.91,6765.91,6765.91,0],["2016-06-06",6765.91,6765.91,6765.91,6765.91,0],["2016-06-07",6852.1,6852.1,6852.1,6852.1,10000],["2016-06-08",6895.2,6895.2,6895.2,6895.2,2000],["2016-06-09",6895.2,6895.2,6895.2,6895.2,10000],["2016-06-10",6852.1,7110.67,6852.1,6895.2,10590],["2016-06-13",6895.2,6895.2,6895.2,6895.2,0],["2016-06-14",6938.29,7110.67,6938.29,6938.29,9400],["2016-06-15",6895.2,6981.39,6895.2,6981.39,6000],["2016-06-16",6981.39,6981.39,6981.39,6981.39,0],["2016-06-17",6809.01,6809.01,6809.01,6809.01,4000],["2016-06-20",7110.67,7110.67,6981.39,6981.39,10010],["2016-06-21",6981.39,6981.39,6981.39,6981.39,0],["2016-06-22",6981.39,6981.39,6981.39,6981.39,0],["2016-06-23",6981.39,6981.39,6981.39,6981.39,660],["2016-06-24",7110.67,7110.67,7110.67,7110.67,580],["2016-06-27",7024.48,7024.48,7024.48,7024.48,10],["2016-06-28",7024.48,7024.48,7024.48,7024.48,0],["2016-06-29",7024.48,7024.48,7024.48,7024.48,0],["2016-06-30",7024.48,7024.48,7024.48,7024.48,0],["2016-07-01",7067.58,7067.58,7067.58,7067.58,40],["2016-07-04",7067.58,7067.58,7067.58,7067.58,0],["2016-07-05",7067.58,7067.58,7067.58,7067.58,0],["2016-07-06",7067.58,7067.58,7067.58,7067.58,0],["2016-07-07",7067.58,7067.58,7067.58,7067.58,0],["2016-07-08",7067.58,7067.58,7067.58,7067.58,0],["2016-07-11",7556.53,7556.53,7556.53,7556.53,6000],["2016-07-12",7556.53,7556.53,7556.53,7556.53,80],["2016-07-13",7556.53,7556.53,7556.53,7556.53,260],["2016-07-14",7556.53,7556.53,7334.28,7334.28,3030],["2016-07-15",7334.28,7334.28,7334.28,7334.28,0],["2016-07-18",7334.28,7334.28,7334.28,7334.28,0],["2016-07-19",7334.28,7334.28,7334.28,7334.28,0],["2016-07-20",7334.28,7334.28,7334.28,7334.28,0],["2016-07-21",7334.28,7334.28,7334.28,7334.28,0],["2016-07-22",7334.28,7334.28,7334.28,7334.28,0],["2016-07-25",7334.28,7334.28,7334.28,7334.28,0],["2016-07-26",7334.28,7334.28,7334.28,7334.28,0],["2016-07-27",7334.28,7334.28,7334.28,7334.28,10180],["2016-07-28",7334.28,7334.28,7334.28,7334.28,1500],["2016-07-29",7334.28,7334.28,7334.28,7334.28,0],["2016-08-01",7334.28,7334.28,7334.28,7334.28,16320],["2016-08-02",7334.28,7334.28,7334.28,7334.28,0],["2016-08-03",7334.28,7334.28,7334.28,7334.28,0],["2016-08-04",7112.03,7112.03,7112.03,7112.03,1300],["2016-08-05",7112.03,7112.03,7112.03,7112.03,0],["2016-08-08",6667.53,6667.53,6667.53,6667.53,100],["2016-08-09",6667.53,6889.78,6667.53,6889.78,1530],["2016-08-10",7289.83,7289.83,7289.83,7289.83,10],["2016-08-11",7512.08,7556.53,7289.83,7289.83,19130],["2016-08-12",7334.28,7334.28,7289.83,7289.83,11300],["2016-08-15",7156.48,7156.48,7156.48,7156.48,10],["2016-08-16",7156.48,7156.48,7156.48,7156.48,0],["2016-08-17",7156.48,7156.48,7156.48,7156.48,0],["2016-08-18",7156.48,7156.48,7156.48,7156.48,0],["2016-08-19",7200.93,7200.93,7200.93,7200.93,13900],["2016-08-22",7200.93,7200.93,7200.93,7200.93,0],["2016-08-23",7200.93,7200.93,7200.93,7200.93,0],["2016-08-24",7200.93,7200.93,7200.93,7200.93,0],["2016-08-25",7334.28,7334.28,7200.93,7200.93,4000],["2016-08-26",7334.28,7334.28,7334.28,7334.28,8200],["2016-08-29",7334.28,7334.28,7334.28,7334.28,0],["2016-08-30",7334.28,7334.28,7334.28,7334.28,0],["2016-08-31",7067.58,7067.58,7067.58,7067.58,500],["2016-09-01",7067.58,7067.58,7067.58,7067.58,0],["2016-09-05",7067.58,7067.58,7067.58,7067.58,0],["2016-09-06",7067.58,7067.58,7067.58,7067.58,0],["2016-09-07",7067.58,7067.58,7067.58,7067.58,0],["2016-09-08",7067.58,7067.58,7067.58,7067.58,0],["2016-09-09",7067.58,7067.58,7067.58,7067.58,0],["2016-09-12",7334.28,7334.28,7334.28,7334.28,420],["2016-09-13",7378.73,7378.73,7378.73,7378.73,1200],["2016-09-14",7378.73,7378.73,7378.73,7378.73,0],["2016-09-15",7378.73,7378.73,7378.73,7378.73,1150],["2016-09-16",7378.73,7378.73,7378.73,7378.73,0],["2016-09-19",7378.73,7378.73,7378.73,7378.73,0],["2016-09-20",7378.73,7378.73,7378.73,7378.73,0],["2016-09-21",7378.73,7378.73,7378.73,7378.73,0],["2016-09-22",7378.73,7378.73,7378.73,7378.73,0],["2016-09-23",7378.73,7378.73,7378.73,7378.73,0],["2016-09-26",7378.73,7378.73,7378.73,7378.73,0],["2016-09-27",6867.55,7467.63,6867.55,7467.63,650],["2016-09-28",7467.63,7467.63,7467.63,7467.63,0],["2016-09-29",7467.63,7467.63,7467.63,7467.63,0],["2016-09-30",7112.03,7112.03,7112.03,7112.03,650],["2016-10-03",7112.03,7112.03,7112.03,7112.03,0],["2016-10-04",7112.03,7112.03,7112.03,7112.03,0],["2016-10-05",7112.03,7112.03,7112.03,7112.03,0],["2016-10-06",7112.03,7112.03,7112.03,7112.03,1000],["2016-10-07",7112.03,7112.03,7112.03,7112.03,0],["2016-10-10",7112.03,7112.03,7112.03,7112.03,0],["2016-10-11",7112.03,7112.03,7112.03,7112.03,0],["2016-10-12",7112.03,7112.03,7112.03,7112.03,0],["2016-10-13",6623.08,6623.08,6623.08,6623.08,10],["2016-10-14",6623.08,6623.08,6623.08,6623.08,0],["2016-10-17",6623.08,6623.08,6623.08,6623.08,0],["2016-10-18",6178.58,7067.58,6178.58,7067.58,110],["2016-10-19",7067.58,7067.58,7067.58,7067.58,0],["2016-10-20",7067.58,7067.58,7067.58,7067.58,0],["2016-10-21",7067.58,7067.58,7067.58,7067.58,0],["2016-10-24",7067.58,7067.58,7067.58,7067.58,0],["2016-10-25",7067.58,7067.58,7067.58,7067.58,0],["2016-10-26",7067.58,7067.58,7067.58,7067.58,0],["2016-10-27",6578.63,6578.63,6578.63,6578.63,10],["2016-10-28",7023.13,7023.13,7023.13,7023.13,550],["2016-10-31",7023.13,7023.13,7023.13,7023.13,0],["2016-11-01",7023.13,7023.13,7023.13,7023.13,0],["2016-11-02",7200.93,7200.93,7200.93,7200.93,5010],["2016-11-03",7200.93,7200.93,7200.93,7200.93,0],["2016-11-04",7334.28,7334.28,7334.28,7334.28,1990],["2016-11-07",7245.38,7245.38,7245.38,7245.38,6730],["2016-11-08",7334.28,7334.28,7334.28,7334.28,5000],["2016-11-09",7334.28,7334.28,7334.28,7334.28,0],["2016-11-10",7334.28,7334.28,7334.28,7334.28,0],["2016-11-11",7334.28,7334.28,7334.28,7334.28,0],["2016-11-14",7556.53,7556.53,7556.53,7556.53,3800],["2016-11-15",7556.53,7556.53,7556.53,7556.53,0],["2016-11-16",7556.53,7556.53,7556.53,7556.53,100],["2016-11-17",7556.53,7556.53,7556.53,7556.53,0],["2016-11-18",7556.53,7556.53,7556.53,7556.53,0],["2016-11-21",7556.53,7556.53,7556.53,7556.53,1000],["2016-11-22",7556.53,7556.53,7556.53,7556.53,0],["2016-11-23",7320.39,7320.39,7320.39,7320.39,100],["2016-11-24",7320.39,7320.39,7320.39,7320.39,0],["2016-11-25",7320.39,7320.39,7320.39,7320.39,0],["2016-11-28",7320.39,7320.39,7320.39,7320.39,0],["2016-11-29",7107.86,7107.86,7107.86,7107.86,10],["2016-11-30",6611.96,7603.76,6611.96,7603.76,660],["2016-12-01",7084.25,7603.76,7084.25,7603.76,20],["2016-12-02",7603.76,7603.76,7603.76,7603.76,0],["2016-12-05",7556.53,7650.99,7084.25,7650.99,880],["2016-12-06",7650.99,7650.99,7155.09,7650.99,4950],["2016-12-07",7131.48,7131.48,7131.48,7131.48,10],["2016-12-08",7627.37,7627.37,7627.37,7627.37,90],["2016-12-09",7627.37,7627.37,7627.37,7627.37,0],["2016-12-12",7107.86,7698.22,7107.86,7698.22,20],["2016-12-13",7698.22,7698.22,7698.22,7698.22,0],["2016-12-14",7178.7,7698.22,7178.7,7698.22,530],["2016-12-15",7698.22,7698.22,7698.22,7698.22,0],["2016-12-16",7698.22,7698.22,7698.22,7698.22,0],["2016-12-19",7178.7,7745.44,7178.7,7745.44,710],["2016-12-20",7769.06,7769.06,7769.06,7769.06,10],["2016-12-21",7344.0,7344.0,7344.0,7344.0,10],["2016-12-22",6848.11,7839.9,6848.11,7839.9,70],["2016-12-23",7839.9,7839.9,7839.9,7839.9,0],["2016-12-26",7296.78,8383.03,7296.78,7344.0,70],["2016-12-27",6848.11,7839.9,6848.11,7839.9,650],["2016-12-28",7296.78,8383.03,7296.78,7863.51,40],["2016-12-29",8335.8,8335.8,8335.8,8335.8,20],["2016-12-30",8335.8,8335.8,8335.8,8335.8,0],["2017-01-03",7934.36,7934.36,7934.36,7934.36,10],["2017-01-04",8477.48,8477.48,8477.48,8477.48,20],["2017-01-05",8477.48,8477.48,8477.48,8477.48,0],["2017-01-06",8052.43,8052.43,8052.43,8052.43,100],["2017-01-09",7981.59,7981.59,7981.59,7981.59,1490],["2017-01-10",7981.59,7981.59,7981.59,7981.59,0],["2017-01-11",8076.04,8076.04,8076.04,8076.04,160],["2017-01-12",8170.5,8170.5,8170.5,8170.5,430],["2017-01-13",8170.5,8170.5,8170.5,8170.5,0],["2017-01-16",8170.5,8170.5,8170.5,8170.5,0],["2017-01-17",8170.5,8170.5,8170.5,8170.5,0],["2017-01-18",8170.5,8170.5,8170.5,8170.5,0],["2017-01-19",8170.5,8170.5,8170.5,8170.5,0],["2017-01-20",8170.5,8194.11,8170.5,8194.11,1350],["2017-01-23",8194.11,8194.11,8194.11,8194.11,0],["2017-01-24",8737.24,8737.24,8737.24,8737.24,100],["2017-01-25",8501.1,8501.1,8501.1,8501.1,50],["2017-02-02",8501.1,8501.1,8501.1,8501.1,0],["2017-02-03",9091.45,9091.45,9091.45,9091.45,100],["2017-02-06",9091.45,9091.45,9091.45,9091.45,0],["2017-02-07",9091.45,9091.45,9091.45,9091.45,0],["2017-02-08",9091.45,9091.45,9091.45,9091.45,0],["2017-02-09",9091.45,9091.45,9091.45,9091.45,0],["2017-02-10",9681.81,9681.81,8737.24,8737.24,3970],["2017-02-13",8737.24,8737.24,8737.24,8737.24,0],["2017-02-14",8737.24,8737.24,8737.24,8737.24,0],["2017-02-15",8737.24,8737.24,8737.24,8737.24,0],["2017-02-16",8737.24,8737.24,8737.24,8737.24,0],["2017-02-17",8737.24,8737.24,8737.24,8737.24,0],["2017-02-20",8737.24,8737.24,8737.24,8737.24,0],["2017-02-21",8737.24,8737.24,8737.24,8737.24,0],["2017-02-22",8737.24,8737.24,8737.24,8737.24,0],["2017-02-23",9327.59,9327.59,9327.59,9327.59,10],["2017-02-24",9327.59,9327.59,9327.59,9327.59,0],["2017-02-27",9965.18,9965.18,9020.61,9020.61,1050],["2017-02-28",9020.61,9020.61,9020.61,9020.61,0],["2017-03-01",9020.61,9020.61,9020.61,9020.61,0],["2017-03-02",9020.61,9020.61,9020.61,9020.61,0],["2017-03-03",9020.61,9020.61,9020.61,9020.61,0],["2017-03-06",9020.61,9020.61,9020.61,9020.61,0],["2017-03-07",9067.84,9067.84,9067.84,9067.84,1200],["2017-03-08",9091.45,9091.45,9091.45,9091.45,230],["2017-03-09",9091.45,9091.45,9091.45,9091.45,0],["2017-03-10",9091.45,9091.45,9091.45,9091.45,0],["2017-03-13",8973.38,9115.07,8973.38,9115.07,550],["2017-03-14",9115.07,9115.07,9115.07,9115.07,0],["2017-03-15",9115.07,9115.07,9115.07,9115.07,0],["2017-03-16",9445.66,9445.66,9445.66,9445.66,400],["2017-03-17",9445.66,9445.66,9445.66,9445.66,0],["2017-03-20",9445.66,9445.66,9445.66,9445.66,0],["2017-03-21",9445.66,9445.66,9445.66,9445.66,0],["2017-03-22",9445.66,9445.66,9445.66,9445.66,0],["2017-03-23",9445.66,9445.66,9445.66,9445.66,0],["2017-03-24",9445.66,9445.66,9445.66,9445.66,0],["2017-03-27",9492.89,9492.89,9492.89,9492.89,800],["2017-03-28",9492.89,9492.89,9492.89,9492.89,200],["2017-03-29",9445.66,9445.66,9445.66,9445.66,2310],["2017-03-30",9445.66,9445.66,9445.66,9445.66,0],["2017-03-31",9492.89,9492.89,9492.89,9492.89,1860],["2017-04-03",9492.89,9492.89,9492.89,9492.89,0],["2017-04-04",9492.89,9492.89,9492.89,9492.89,0],["2017-04-05",9492.89,9492.89,9492.89,9492.89,0],["2017-04-07",9681.81,9681.81,9681.81,9681.81,1000],["2017-04-10",9681.81,9681.81,9681.81,9681.81,0],["2017-04-11",9681.81,9681.81,9681.81,9681.81,0],["2017-04-12",9681.81,9681.81,9681.81,9681.81,0],["2017-04-13",9681.81,9681.81,9681.81,9681.81,2100],["2017-04-14",9681.81,9681.81,9681.81,9681.81,0],["2017-04-17",9681.81,9681.81,9681.81,9681.81,0],["2017-04-18",9681.81,9681.81,9681.81,9681.81,0],["2017-04-19",9681.81,9681.81,9681.81,9681.81,0],["2017-04-20",9681.81,9681.81,9681.81,9681.81,0],["2017-04-21",9681.81,9681.81,9681.81,9681.81,0],["2017-04-24",9681.81,9681.81,9681.81,9681.81,0],["2017-04-25",9681.81,9681.81,9681.81,9681.81,0],["2017-04-26",9729.03,9729.03,9681.81,9681.81,4300],["2017-04-27",9681.81,9681.81,9681.81,9681.81,0],["2017-04-28",9681.81,9681.81,9681.81,9681.81,0],["2017-05-03",9681.81,9681.81,9681.81,9681.81,0],["2017-05-04",9681.81,9681.81,9681.81,9681.81,0],["2017-05-05",9681.81,9681.81,9681.81,9681.81,0],["2017-05-08",9681.81,9681.81,9681.81,9681.81,12420],["2017-05-09",9681.81,9681.81,9681.81,9681.81,0],["2017-05-10",9681.81,9681.81,9681.81,9681.81,0],["2017-05-11",9681.81,9681.81,9681.81,9681.81,0],["2017-05-12",9681.81,9681.81,9681.81,9681.81,0],["2017-05-15",9681.81,9681.81,9681.81,9681.81,7000],["2017-05-16",9681.81,9681.81,9681.81,9681.81,0],["2017-05-17",9445.66,9681.81,9445.66,9681.81,4170],["2017-05-18",9681.81,9681.81,9681.81,9681.81,2000],["2017-05-19",9540.12,9540.12,9540.12,9540.12,100],["2017-05-22",9540.12,9587.35,9540.12,9587.35,5000],["2017-05-23",9587.35,9587.35,9587.35,9587.35,0],["2017-05-24",9587.35,9587.35,9587.35,9587.35,0],["2017-05-25",9587.35,9587.35,9587.35,9587.35,0],["2017-05-26",9587.35,9587.35,9587.35,9587.35,0],["2017-05-29",9587.35,9587.35,9587.35,9587.35,2000],["2017-05-30",9587.35,9587.35,9587.35,9587.35,0],["2017-05-31",9587.35,9587.35,9587.35,9587.35,0],["2017-06-01",9587.35,9587.35,9587.35,9587.35,0],["2017-06-02",9540.12,9540.12,9540.12,9540.12,1510],["2017-06-05",9540.12,9540.12,9540.12,9540.12,0],["2017-06-06",9540.12,9540.12,9540.12,9540.12,0],["2017-06-07",9540.12,9540.12,9540.12,9540.12,600],["2017-06-08",9540.12,9540.12,9540.12,9540.12,0],["2017-06-09",9540.12,9540.12,9540.12,9540.12,0],["2017-06-12",9540.12,9540.12,9540.12,9540.12,0],["2017-06-13",9540.12,9540.12,9540.12,9540.12,0],["2017-06-14",9540.12,9540.12,9540.12,9540.12,0],["2017-06-15",9540.12,9540.12,9540.12,9540.12,0],["2017-06-16",9445.66,9445.66,9445.66,9445.66,750],["2017-06-19",9445.66,9445.66,9445.66,9445.66,0],["2017-06-20",9445.66,9445.66,9445.66,9445.66,0],["2017-06-21",9445.66,9445.66,9445.66,9445.66,0],["2017-06-22",9445.66,9445.66,9445.66,9445.66,0],["2017-06-23",9445.66,9445.66,9445.66,9445.66,0],["2017-06-26",9445.66,9445.66,9445.66,9445.66,0],["2017-06-27",9445.66,9445.66,9445.66,9445.66,0],["2017-06-28",9445.66,9445.66,9445.66,9445.66,0],["2017-06-29",9445.66,9445.66,9445.66,9445.66,0],["2017-06-30",9445.66,9445.66,9445.66,9445.66,0],["2017-07-03",9445.66,9445.66,9445.66,9445.66,0],["2017-07-04",9445.66,9445.66,9445.66,9445.66,0],["2017-07-05",9445.66,9445.66,9445.66,9445.66,0],["2017-07-06",9445.66,9445.66,9445.66,9445.66,0],["2017-07-07",9445.66,9445.66,9445.66,9445.66,0],["2017-07-10",9445.66,9445.66,9445.66,9445.66,0],["2017-07-11",9445.66,9445.66,9445.66,9445.66,0],["2017-07-12",9445.66,9445.66,9445.66,9445.66,0],["2017-07-13",9445.66,9445.66,9445.66,9445.66,0],["2017-07-14",9445.66,9445.66,9445.66,9445.66,0],["2017-07-17",9917.95,9917.95,9917.95,9917.95,130],["2017-07-18",9917.95,9917.95,9917.95,9917.95,0],["2017-07-19",9917.95,9917.95,9917.95,9917.95,0],["2017-07-20",9681.81,9681.81,9681.81,9681.81,650],["2017-07-21",9681.81,9681.81,9681.81,9681.81,0],["2017-07-24",9681.81,9681.81,9681.81,9681.81,0],["2017-07-25",9681.81,9681.81,9681.81,9681.81,0],["2017-07-26",9681.81,9681.81,9681.81,9681.81,0],["2017-07-27",9492.89,9492.89,9492.89,9492.89,60],["2017-07-28",9492.89,9492.89,9492.89,9492.89,0],["2017-07-31",9492.89,9492.89,9492.89,9492.89,0],["2017-08-01",9492.89,9492.89,9492.89,9492.89,0],["2017-08-02",9492.89,9492.89,9492.89,9492.89,0],["2017-08-03",9540.12,9540.12,9540.12,9540.12,3160],["2017-08-04",9540.12,9540.12,9540.12,9540.12,0],["2017-08-07",9540.12,9540.12,9540.12,9540.12,0],["2017-08-08",9540.12,9540.12,9540.12,9540.12,0],["2017-08-09",9540.12,9540.12,9540.12,9540.12,0],["2017-08-10",9209.52,9587.35,9209.52,9587.35,1720],["2017-08-11",9587.35,9587.35,9587.35,9587.35,0],["2017-08-14",9209.52,9209.52,9209.52,9209.52,50],["2017-08-15",9681.81,9681.81,8973.38,8973.38,3100],["2017-08-16",8359.41,9587.35,8359.41,9587.35,510],["2017-08-17",9681.81,9681.81,9681.81,9681.81,1750],["2017-08-18",9681.81,9681.81,9681.81,9681.81,1000],["2017-08-21",9115.07,9115.07,9115.07,9115.07,10],["2017-08-22",9540.12,9540.12,9540.12,9540.12,1000],["2017-08-23",9540.12,9540.12,9540.12,9540.12,0],["2017-08-24",9540.12,9540.12,9540.12,9540.12,0],["2017-08-25",9540.12,9540.12,9540.12,9540.12,0],["2017-08-28",9540.12,9540.12,9540.12,9540.12,0],["2017-08-29",9540.12,9540.12,9540.12,9540.12,0],["2017-08-30",9782.26,9782.26,9782.26,9782.26,0],["2017-08-31",9782.26,9782.26,9782.26,9782.26,0],["2017-09-01",9782.26,9782.26,9782.26,9782.26,0],["2017-09-05",9782.26,9782.26,9782.26,9782.26,0],["2017-09-06",9782.26,9782.26,9782.26,9782.26,0],["2017-09-07",9104.28,9104.28,9104.28,9104.28,10],["2017-09-08",9104.28,9104.28,9104.28,9104.28,0],["2017-09-11",8959.0,8983.21,8959.0,8959.0,840],["2017-09-12",8959.0,8959.0,8959.0,8959.0,0],["2017-09-13",8959.0,8959.0,8959.0,8959.0,0],["2017-09-14",9564.33,9564.33,9564.33,9564.33,500],["2017-09-15",9564.33,9564.33,9564.33,9564.33,0],["2017-09-18",9443.27,9443.27,9443.27,9443.27,880],["2017-09-19",9443.27,9443.27,9443.27,9443.27,0],["2017-09-20",9443.27,9443.27,9443.27,9443.27,0],["2017-09-21",9443.27,9443.27,9443.27,9443.27,3690],["2017-09-22",9443.27,9443.27,9443.27,9443.27,10],["2017-09-25",9443.27,9443.27,9443.27,9443.27,20],["2017-09-26",9443.27,9443.27,9443.27,9443.27,0],["2017-09-27",9443.27,9443.27,9443.27,9443.27,0],["2017-09-28",9443.27,9443.27,9443.27,9443.27,0],["2017-09-29",10097.03,10097.03,10097.03,10097.03,30],["2017-10-02",10799.22,10799.22,10799.22,10799.22,100],["2017-10-03",11525.63,11525.63,11380.35,11380.35,260],["2017-10-04",11380.35,11380.35,11380.35,11380.35,0],["2017-10-05",10629.73,10629.73,10629.73,10629.73,2490],["2017-10-06",10629.73,10629.73,10629.73,10629.73,40],["2017-10-09",10629.73,10629.73,10629.73,10629.73,0],["2017-10-10",10629.73,10653.94,10629.73,10653.94,290],["2017-10-11",10896.08,10896.08,10653.94,10653.94,160],["2017-10-12",10653.94,10653.94,10653.94,10653.94,0],["2017-10-13",10653.94,10653.94,10653.94,10653.94,0],["2017-10-16",10653.94,10653.94,10653.94,10653.94,0],["2017-10-17",10653.94,10653.94,10653.94,10653.94,0],["2017-10-18",10702.37,10702.37,10702.37,10702.37,100],["2017-10-19",10702.37,10702.37,10702.37,10702.37,4433425],["2017-10-20",10702.37,10702.37,10653.94,10653.94,2900],["2017-10-23",10653.94,10653.94,10653.94,10653.94,4433425],["2017-10-24",10653.94,10653.94,10653.94,10653.94,0],["2017-10-25",10653.94,10653.94,10653.94,10653.94,0],["2017-10-26",10653.94,10653.94,10653.94,10653.94,0],["2017-10-27",10653.94,10653.94,10653.94,10653.94,0],["2017-10-30",10653.94,10653.94,10653.94,10653.94,0],["2017-10-31",10653.94,10653.94,10653.94,10653.94,0],["2017-11-01",10653.94,10653.94,10653.94,10653.94,0],["2017-11-02",10653.94,10653.94,10653.94,10653.94,0],["2017-11-03",10653.94,10653.94,10653.94,10653.94,2640],["2017-11-06",10653.94,10653.94,10653.94,10653.94,0],["2017-11-07",10605.51,10605.51,10605.51,10605.51,10],["2017-11-08",10605.51,10605.51,10605.51,10605.51,1290],["2017-11-09",10605.51,10605.51,10605.51,10605.51,330],["2017-11-10",10605.51,10605.51,10605.51,10605.51,0],["2017-11-13",10605.51,10605.51,10605.51,10605.51,10],["2017-11-14",10653.94,10653.94,10653.94,10653.94,550],["2017-11-15",10653.94,10653.94,10653.94,10653.94,0],["2017-11-16",10653.94,10653.94,10653.94,10653.94,0],["2017-11-17",10653.94,10653.94,10653.94,10653.94,1000],["2017-11-20",10653.94,10653.94,10653.94,10653.94,0],["2017-11-21",10653.94,10653.94,10653.94,10653.94,1730],["2017-11-22",10653.94,10653.94,10653.94,10653.94,0],["2017-11-23",10653.94,10653.94,10653.94,10653.94,0],["2017-11-24",10653.94,10653.94,10653.94,10653.94,0],["2017-11-27",10653.94,10653.94,10653.94,10653.94,1950],["2017-11-28",10169.67,10169.67,10169.67,10169.67,1580],["2017-11-29",10169.67,10169.67,10169.67,10169.67,490],["2017-11-30",10169.67,10169.67,10169.67,10169.67,0],["2017-12-01",10169.67,10169.67,10169.67,10169.67,0],["2017-12-04",10266.53,10266.53,10266.53,10266.53,1000],["2017-12-05",10266.53,10266.53,10266.53,10266.53,0],["2017-12-06",10266.53,10266.53,10266.53,10266.53,0],["2017-12-07",10266.53,10266.53,10266.53,10266.53,0],["2017-12-08",10266.53,10266.53,10266.53,10266.53,0],["2017-12-11",10825.59,10825.59,10825.59,10825.59,100],["2017-12-12",10825.59,10825.59,10825.59,10825.59,0],["2017-12-13",10825.59,10825.59,10825.59,10825.59,0],["2017-12-14",10927.24,10927.24,10927.24,10927.24,10],["2017-12-15",11181.36,11181.36,11079.72,11079.72,3500],["2017-12-18",11435.49,11435.49,11435.49,11435.49,10],["2017-12-19",11435.49,11435.49,11435.49,11435.49,0],["2017-12-20",11435.49,11435.49,11435.49,11435.49,0],["2017-12-21",11435.49,11435.49,11435.49,11435.49,0],["2017-12-22",11435.49,11435.49,11435.49,11435.49,0],["2017-12-25",11435.49,11435.49,11435.49,11435.49,0],["2017-12-26",11435.49,11435.49,11435.49,11435.49,0],["2017-12-27",11435.49,11435.49,11435.49,11435.49,0],["2017-12-28",11435.49,11435.49,11435.49,11435.49,0],["2017-12-29",11435.49,11435.49,11435.49,11435.49,0],["2018-01-02",11435.49,11435.49,11435.49,11435.49,0],["2018-01-03",11435.49,11435.49,11435.49,11435.49,0],["2018-01-04",11384.66,11384.66,11384.66,11384.66,3410],["2018-01-05",11384.66,11384.66,11384.66,11384.66,0],["2018-01-08",11384.66,11384.66,11384.66,11384.66,0],["2018-01-09",11384.66,11384.66,11384.66,11384.66,0],["2018-01-10",11384.66,11384.66,11384.66,11384.66,0],["2018-01-11",11384.66,11384.66,11384.66,11384.66,0],["2018-01-12",11384.66,11384.66,11384.66,11384.66,0],["2018-01-15",11384.66,11384.66,11384.66,11384.66,0],["2018-01-16",11384.66,11384.66,11384.66,11384.66,0],["2018-01-17",11181.36,11181.36,11181.36,11181.36,640],["2018-01-18",11181.36,11181.36,11181.36,11181.36,3712642],["2018-01-19",11181.36,11181.36,11181.36,11181.36,39571],["2018-01-22",11181.36,11181.36,11181.36,11181.36,39571],["2018-01-25",11689.61,11689.61,11689.61,11689.61,710],["2018-01-26",11689.61,11689.61,11689.61,11689.61,0],["2018-01-29",11689.61,11689.61,11689.61,11689.61,0],["2018-01-30",11689.61,11689.61,11689.61,11689.61,0],["2018-01-31",11689.61,11689.61,11689.61,11689.61,0],["2018-02-01",11689.61,11689.61,11689.61,11689.61,0],["2018-02-02",11689.61,11689.61,11689.61,11689.61,0],["2018-02-05",11689.61,11689.61,11689.61,11689.61,0],["2018-02-06",11689.61,11689.61,11689.61,11689.61,0],["2018-02-07",11689.61,11689.61,11689.61,11689.61,0],["2018-02-08",11689.61,11689.61,11689.61,11689.61,0],["2018-02-09",11689.61,11689.61,11689.61,11689.61,0],["2018-02-12",11689.61,11689.61,11689.61,11689.61,0],["2018-02-13",11689.61,11689.61,11689.61,11689.61,0],["2018-02-21",11689.61,11689.61,11689.61,11689.61,0],["2018-02-22",11689.61,11689.61,11689.61,11689.61,0],["2018-02-23",11689.61,11689.61,11689.61,11689.61,0],["2018-02-26",11689.61,11689.61,11689.61,11689.61,0],["2018-02-27",11689.61,11689.61,11689.61,11689.61,0],["2018-02-28",11689.61,11689.61,11689.61,11689.61,0],["2018-03-01",11689.61,11689.61,11689.61,11689.61,0],["2018-03-02",11689.61,11689.61,11689.61,11689.61,0],["2018-03-05",11689.61,11689.61,11689.61,11689.61,0],["2018-03-06",11689.61,11689.61,11689.61,11689.61,0],["2018-03-07",11689.61,11689.61,11689.61,11689.61,0],["2018-03-08",11689.61,11689.61,11689.61,11689.61,0],["2018-03-09",11689.61,11689.61,11689.61,11689.61,0],["2018-03-12",11689.61,11689.61,11689.61,11689.61,0],["2018-03-13",11689.61,11689.61,11689.61,11689.61,0],["2018-03-14",11689.61,11689.61,11689.61,11689.61,0],["2018-03-15",11689.61,11689.61,11689.61,11689.61,0],["2018-03-16",11689.61,11689.61,11689.61,11689.61,0],["2018-03-19",11689.61,11689.61,11689.61,11689.61,0],["2018-03-20",11689.61,11689.61,11689.61,11689.61,0],["2018-03-21",11689.61,11689.61,11689.61,11689.61,0],["2018-03-22",11689.61,11689.61,11689.61,11689.61,0],["2018-03-23",11689.61,11689.61,11689.61,11689.61,0],["2018-03-26",11689.61,11689.61,11689.61,11689.61,0],["2018-03-27",11689.61,11689.61,11689.61,11689.61,0],["2018-03-28",11689.61,11689.61,11689.61,11689.61,0],["2018-03-29",11689.61,11689.61,11689.61,11689.61,0],["2018-03-30",11689.61,11689.61,11689.61,11689.61,0],["2018-04-02",11689.61,11689.61,11689.61,11689.61,0],["2018-04-03",11689.61,11689.61,11689.61,11689.61,0],["2018-04-04",11689.61,11689.61,11689.61,11689.61,0],["2018-04-05",11689.61,11689.61,11689.61,11689.61,0],["2018-04-06",11689.61,11689.61,11689.61,11689.61,0],["2018-04-09",11689.61,11689.61,11689.61,11689.61,0],["2018-04-10",11689.61,11689.61,11689.61,11689.61,0],["2018-04-11",11689.61,11689.61,11689.61,11689.61,0],["2018-04-12",11689.61,11689.61,11689.61,11689.61,0],["2018-04-13",11689.61,11689.61,11689.61,11689.61,0],["2018-04-16",11689.61,11689.61,11689.61,11689.61,0],["2018-04-17",11689.61,11689.61,11689.61,11689.61,0],["2018-04-18",11689.61,11689.61,11689.61,11689.61,0],["2018-04-19",11689.61,11689.61,11689.61,11689.61,0],["2018-04-20",11689.61,11689.61,11689.61,11689.61,0],["2018-04-23",11689.61,11689.61,11689.61,11689.61,0],["2018-04-24",11689.61,11689.61,11689.61,11689.61,0],["2018-04-26",11689.61,11689.61,11689.61,11689.61,0],["2018-04-27",11689.61,11689.61,11689.61,11689.61,0],["2018-05-02",11689.61,11689.61,11689.61,11689.61,0],["2018-05-03",11689.61,11689.61,11689.61,11689.61,0],["2018-05-04",11689.61,11689.61,11689.61,11689.61,0],["2018-05-07",11689.61,11689.61,11689.61,11689.61,0],["2018-05-08",11689.61,11689.61,11689.61,11689.61,0],["2018-05-09",11689.61,11689.61,11689.61,11689.61,0],["2018-05-10",11689.61,11689.61,11689.61,11689.61,0],["2018-05-11",11689.61,11689.61,11689.61,11689.61,0],["2018-05-14",11689.61,11689.61,11689.61,11689.61,0],["2018-05-15",11689.61,11689.61,11689.61,11689.61,0],["2018-05-16",11689.61,11689.61,11689.61,11689.61,0],["2018-05-17",11689.61,11689.61,11689.61,11689.61,0],["2018-05-18",11689.61,11689.61,11689.61,11689.61,0],["2018-05-21",11689.61,11689.61,11689.61,11689.61,0],["2018-05-22",11689.61,11689.61,11689.61,11689.61,0],["2018-05-23",11689.61,11689.61,11689.61,11689.61,0],["2018-05-24",11689.61,11689.61,11689.61,11689.61,0],["2018-05-25",11689.61,11689.61,11689.61,11689.61,0],["2018-05-28",11689.61,11689.61,11689.61,11689.61,0],["2018-05-29",11689.61,11689.61,11689.61,11689.61,0],["2018-05-30",11689.61,11689.61,11689.61,11689.61,0],["2018-05-31",11689.61,11689.61,11689.61,11689.61,0],["2018-06-01",11689.61,11689.61,11689.61,11689.61,0],["2018-06-04",11689.61,11689.61,11689.61,11689.61,0],["2018-06-05",11689.61,11689.61,11689.61,11689.61,0],["2018-06-06",11689.61,11689.61,11689.61,11689.61,0],["2018-06-07",11689.61,11689.61,11689.61,11689.61,0],["2018-06-08",11689.61,11689.61,11689.61,11689.61,0],["2018-06-11",11689.61,11689.61,11689.61,11689.61,0],["2018-06-12",11689.61,11689.61,11689.61,11689.61,0],["2018-06-13",11689.61,11689.61,11689.61,11689.61,0],["2018-06-14",11689.61,11689.61,11689.61,11689.61,0],["2018-06-15",11689.61,11689.61,11689.61,11689.61,0],["2018-06-18",11689.61,11689.61,11689.61,11689.61,0],["2018-06-19",11689.61,11689.61,11689.61,11689.61,0],["2018-06-20",11689.61,11689.61,11689.61,11689.61,0],["2018-06-21",11689.61,11689.61,11689.61,11689.61,0],["2018-06-22",11689.61,11689.61,11689.61,11689.61,0],["2018-06-25",11689.61,11689.61,11689.61,11689.61,0],["2018-06-26",11689.61,11689.61,11689.61,11689.61,0],["2018-06-27",11689.61,11689.61,11689.61,11689.61,0],["2018-06-28",11181.36,11181.36,11181.36,11181.36,220],["2018-06-29",11181.36,11181.36,11181.36,11181.36,0],["2018-07-02",11181.36,11181.36,11181.36,11181.36,0],["2018-07-03",11181.36,11181.36,11181.36,11181.36,0],["2018-07-04",11181.36,11181.36,11181.36,11181.36,0],["2018-07-05",11181.36,11181.36,11181.36,11181.36,0],["2018-07-06",11181.36,11181.36,11181.36,11181.36,0],["2018-07-09",11181.36,11181.36,11181.36,11181.36,0],["2018-07-10",11181.36,11181.36,11181.36,11181.36,0],["2018-07-11",11181.36,11181.36,11181.36,11181.36,0],["2018-07-12",11181.36,11181.36,11181.36,11181.36,0],["2018-07-13",10673.12,10673.12,10673.12,10673.12,830],["2018-07-16",10673.12,10673.12,10673.12,10673.12,0],["2018-07-17",10673.12,10673.12,10673.12,10673.12,0],["2018-07-18",10673.12,10673.12,10673.12,10673.12,0],["2018-07-19",10673.12,10673.12,10673.12,10673.12,0],["2018-07-20",10673.12,10673.12,10673.12,10673.12,0],["2018-07-23",10673.12,10673.12,10673.12,10673.12,0],["2018-07-24",10673.12,10673.12,10673.12,10673.12,0],["2018-07-25",10673.12,10673.12,10673.12,10673.12,0],["2018-07-26",10673.12,10673.12,10673.12,10673.12,0],["2018-07-27",10673.12,10673.12,10673.12,10673.12,0],["2018-07-30",10673.12,10673.12,10673.12,10673.12,0],["2018-07-31",10673.12,10673.12,10673.12,10673.12,0],["2018-08-01",10673.12,10673.12,10673.12,10673.12,0],["2018-08-02",10673.12,10673.12,10673.12,10673.12,0],["2018-08-03",10673.12,10673.12,10673.12,10673.12,0],["2018-08-06",10673.12,10673.12,10673.12,10673.12,0],["2018-08-07",10673.12,10673.12,10673.12,10673.12,0],["2018-08-08",10673.12,10673.12,10673.12,10673.12,0],["2018-08-09",10673.12,10673.12,10673.12,10673.12,0],["2018-08-10",9936.17,9936.17,9936.17,9936.17,10],["2018-08-13",9250.04,9250.04,9250.04,9250.04,400],["2018-08-14",9250.04,9250.04,9250.04,9250.04,0],["2018-08-15",8614.73,8614.73,8614.73,8614.73,10],["2018-08-16",8030.25,8030.25,8030.25,8030.25,10],["2018-08-17",7471.18,7471.18,7471.18,7471.18,10],["2018-08-20",6962.94,6962.94,6962.94,6962.94,10],["2018-08-21",6530.93,6530.93,6530.93,6530.93,10],["2018-08-22",6530.93,6530.93,6530.93,6530.93,0],["2018-08-23",6175.16,6175.16,6175.16,6175.16,10],["2018-08-24",6607.17,6607.17,6607.17,6607.17,10],["2018-08-27",6607.17,6607.17,6607.17,6607.17,0],["2018-08-28",6607.17,6607.17,6607.17,6607.17,0],["2018-08-29",6149.75,7064.59,6149.75,7064.59,40],["2018-08-30",6581.76,7547.42,6581.76,7547.42,20],["2018-08-31",7547.42,7547.42,7547.42,7547.42,0],["2018-09-04",7039.18,7039.18,7039.18,7039.18,10],["2018-09-05",7522.01,7522.01,6556.35,6607.17,30],["2018-09-06",7064.59,7064.59,7064.59,7064.59,100],["2018-09-07",7547.42,7547.42,7547.42,7547.42,50],["2018-09-10",7039.18,8055.66,7039.18,8055.66,70],["2018-09-11",8055.66,8055.66,8055.66,8055.66,0],["2018-09-12",7496.6,8614.73,7496.6,7496.6,40],["2018-09-13",7496.6,7496.6,7496.6,7496.6,0],["2018-09-14",6988.35,8004.84,6988.35,6988.35,40],["2018-09-17",6505.52,6505.52,6505.52,6505.52,10],["2018-09-18",6124.34,6124.34,6124.34,6124.34,10],["2018-09-19",5717.74,5717.74,5717.74,5717.74,10],["2018-09-20",5336.56,5336.56,5336.56,5336.56,10],["2018-09-21",5336.56,5336.56,5336.56,5336.56,0],["2018-09-24",5336.56,5336.56,5336.56,5336.56,0],["2018-09-25",5336.56,5336.56,5336.56,5336.56,0],["2018-09-26",5692.33,5692.33,5692.33,5692.33,10],["2018-09-27",5361.97,6073.51,5361.97,6073.51,20],["2018-09-28",6073.51,6073.51,6073.51,6073.51,10],["2018-10-01",5692.33,5692.33,5692.33,5692.33,10],["2018-10-02",6073.51,6073.51,6073.51,6073.51,10],["2018-10-03",6073.51,6073.51,6073.51,6073.51,0],["2018-10-04",6073.51,6073.51,6073.51,6073.51,0],["2018-10-05",6073.51,6073.51,6073.51,6073.51,0],["2018-10-08",6073.51,6073.51,6073.51,6073.51,0],["2018-10-09",6480.11,6480.11,6480.11,6480.11,10],["2018-10-10",6480.11,6480.11,6480.11,6480.11,0],["2018-10-11",6921.31,6921.31,6921.31,6921.31,10],["2018-10-12",7390.08,7390.08,7390.08,7390.08,10],["2018-10-15",6893.73,7886.43,6893.73,7886.43,20],["2018-10-16",7334.93,8437.93,7334.93,8437.93,20],["2018-10-17",7858.86,9017.0,7858.86,9017.0,20],["2018-10-18",8437.93,9623.65,8437.93,9623.65,20],["2018-10-19",8961.85,10285.45,8961.85,10285.45,20],["2018-10-22",11002.4,11002.4,9568.5,11002.4,680],["2018-10-23",11746.92,11746.92,11746.92,11746.92,10],["2018-10-24",11746.92,11746.92,11746.92,11746.92,20],["2018-10-25",11746.92,11746.92,11746.92,11746.92,10],["2018-10-26",11746.92,11746.92,11746.92,11746.92,200],["2018-10-29",11746.92,11746.92,11746.92,11746.92,50],["2018-10-30",11746.92,11746.92,11746.92,11746.92,0],["2018-10-31",11857.22,11857.22,11857.22,11857.22,270],["2018-11-01",11857.22,11857.22,11857.22,11857.22,0],["2018-11-02",11085.12,11085.12,11085.12,11085.12,1000],["2018-11-05",11085.12,11085.12,11085.12,11085.12,0],["2018-11-06",11085.12,11085.12,11085.12,11085.12,0],["2018-11-07",11085.12,11085.12,11085.12,11085.12,0],["2018-11-08",10478.47,10478.47,10478.47,10478.47,12520],["2018-11-09",10478.47,10478.47,10478.47,10478.47,0],["2018-11-12",9982.13,9982.13,9982.13,9982.13,1190],["2018-11-13",9982.13,9982.13,9982.13,9982.13,0],["2018-11-14",9982.13,9982.13,9982.13,9982.13,100],["2018-11-15",9982.13,9982.13,9982.13,9982.13,290],["2018-11-16",9982.13,9982.13,9982.13,9982.13,0],["2018-11-19",9982.13,9982.13,9982.13,9982.13,0],["2018-11-20",9982.13,9982.13,9982.13,9982.13,500],["2018-11-21",9651.23,9651.23,9651.23,9651.23,500],["2018-11-22",9651.23,9651.23,9651.23,9651.23,0],["2018-11-23",9651.23,9651.23,9651.23,9651.23,0],["2018-11-26",9651.23,9651.23,9651.23,9651.23,0],["2018-11-27",9651.23,9651.23,9651.23,9651.23,0],["2018-11-28",9651.23,9651.23,9651.23,9651.23,0],["2018-11-29",9651.23,9651.23,9651.23,9651.23,0],["2018-11-30",9651.23,9651.23,9651.23,9651.23,0],["2018-12-03",9651.23,9651.23,9651.23,9651.23,0],["2018-12-04",9651.23,9651.23,9651.23,9651.23,0],["2018-12-05",9651.23,9651.23,9651.23,9651.23,0],["2018-12-06",9651.23,9651.23,9651.23,9651.23,0],["2018-12-07",9651.23,9651.23,9651.23,9651.23,0],["2018-12-10",9651.23,9651.23,9651.23,9651.23,0],["2018-12-11",9651.23,9651.23,9651.23,9651.23,0],["2018-12-12",9651.23,9651.23,9651.23,9651.23,0],["2018-12-13",9651.23,9651.23,9651.23,9651.23,0],["2018-12-14",9651.23,9651.23,9651.23,9651.23,0],["2018-12-17",9651.23,9651.23,9651.23,9651.23,0],["2018-12-18",9651.23,9651.23,9651.23,9651.23,0],["2018-12-19",9651.23,9651.23,9651.23,9651.23,0],["2018-12-20",9651.23,9651.23,9651.23,9651.23,0],["2018-12-21",9651.23,9651.23,9651.23,9651.23,0],["2018-12-24",9651.23,9651.23,9651.23,9651.23,0],["2018-12-25",9651.23,9651.23,9651.23,9651.23,0],["2018-12-26",9651.23,9651.23,9651.23,9651.23,0],["2018-12-27",9651.23,9651.23,9651.23,9651.23,0],["2018-12-28",9651.23,9651.23,9651.23,9651.23,0],["2019-01-02",9651.23,9651.23,9651.23,9651.23,0],["2019-01-03",9651.23,9651.23,9651.23,9651.23,0],["2019-01-04",9651.23,9651.23,9651.23,9651.23,0],["2019-01-07",9651.23,9651.23,9651.23,9651.23,0],["2019-01-08",9651.23,9651.23,9651.23,9651.23,0],["2019-01-09",9651.23,9651.23,9651.23,9651.23,0],["2019-01-10",9651.23,9651.23,9651.23,9651.23,0],["2019-01-11",9651.23,9651.23,9651.23,9651.23,0],["2019-01-14",9651.23,9651.23,9651.23,9651.23,0],["2019-01-15",9651.23,9651.23,9651.23,9651.23,0],["2019-01-16",9651.23,9651.23,9651.23,9651.23,0],["2019-01-17",9651.23,9651.23,9651.23,9651.23,0],["2019-01-18",9651.23,9651.23,9651.23,9651.23,0],["2019-01-21",9651.23,9651.23,9651.23,9651.23,0],["2019-01-22",9651.23,9651.23,9651.23,9651.23,0],["2019-01-23",9651.23,9651.23,9651.23,9651.23,0],["2019-01-24",9651.23,9651.23,9651.23,9651.23,0],["2019-01-25",9651.23,9651.23,9651.23,9651.23,1000],["2019-01-28",9651.23,9651.23,9651.23,9651.23,1738571],["2019-01-29",9651.23,9651.23,9651.23,9651.23,0],["2019-01-30",9651.23,9651.23,9651.23,9651.23,0],["2019-01-31",9651.23,9651.23,9651.23,9651.23,0],["2019-02-01",9651.23,9651.23,9651.23,9651.23,0],["2019-02-11",9651.23,9651.23,9651.23,9651.23,0],["2019-02-12",9651.23,9651.23,9651.23,9651.23,0],["2019-02-13",9651.23,9651.23,9651.23,9651.23,0],["2019-02-14",9651.23,9651.23,9651.23,9651.23,0],["2019-02-15",9926.98,9926.98,9926.98,9926.98,20],["2019-02-18",9926.98,9926.98,9926.98,9926.98,0],["2019-02-19",9926.98,9926.98,9926.98,9926.98,0],["2019-02-20",9926.98,9926.98,9926.98,9926.98,0],["2019-02-21",9926.98,9926.98,9926.98,9926.98,0],["2019-02-22",9926.98,9926.98,9926.98,9926.98,0],["2019-02-25",9926.98,9926.98,9926.98,9926.98,0],["2019-02-26",9926.98,9926.98,9926.98,9926.98,0],["2019-02-27",9237.6,9237.6,9237.6,9237.6,10],["2019-02-28",9237.6,9237.6,9237.6,9237.6,0],["2019-03-01",9237.6,9237.6,9237.6,9237.6,0],["2019-03-04",8603.38,8603.38,8603.38,8603.38,10],["2019-03-05",8603.38,8603.38,8603.38,8603.38,0],["2019-03-06",9182.45,9182.45,9182.45,9182.45,500],["2019-03-07",8603.38,8603.38,8603.38,8603.38,10],["2019-03-08",8603.38,8603.38,8603.38,8603.38,0],["2019-03-11",8603.38,8603.38,8603.38,8603.38,0],["2019-03-12",8300.05,8300.05,8300.05,8300.05,10],["2019-03-13",8300.05,8300.05,8300.05,8300.05,0],["2019-03-14",8300.05,8300.05,8300.05,8300.05,0],["2019-03-15",7720.98,7720.98,7720.98,7720.98,10],["2019-03-18",7720.98,7720.98,7720.98,7720.98,0],["2019-03-19",7720.98,7720.98,7720.98,7720.98,0],["2019-03-20",7197.06,7197.06,7197.06,7197.06,10],["2019-03-21",7197.06,7197.06,7197.06,7197.06,0],["2019-03-22",7197.06,7197.06,7197.06,7197.06,0],["2019-03-25",7197.06,7197.06,7197.06,7197.06,0],["2019-03-26",7693.41,7693.41,7693.41,7693.41,310],["2019-03-27",7197.06,7197.06,7197.06,7197.06,10],["2019-03-28",7693.41,7693.41,7693.41,7693.41,430],["2019-03-29",7197.06,8217.33,7197.06,7252.21,30],["2019-04-01",7252.21,7252.21,7252.21,7252.21,0],["2019-04-02",7252.21,7252.21,7252.21,7252.21,0],["2019-04-03",7252.21,7252.21,7252.21,7252.21,0],["2019-04-04",7252.21,7252.21,7252.21,7252.21,0],["2019-04-05",7252.21,7252.21,7252.21,7252.21,0],["2019-04-08",7252.21,7252.21,7252.21,7252.21,0],["2019-04-09",7252.21,7252.21,7252.21,7252.21,0],["2019-04-10",7252.21,7252.21,7252.21,7252.21,0],["2019-04-11",7252.21,7252.21,7252.21,7252.21,0],["2019-04-12",7748.56,7748.56,6811.01,6811.01,20],["2019-04-16",6811.01,6811.01,6811.01,6811.01,0],["2019-04-17",6811.01,6811.01,6811.01,6811.01,0],["2019-04-18",6811.01,6811.01,6811.01,6811.01,0],["2019-04-19",6811.01,6811.01,6811.01,6811.01,0],["2019-04-22",6811.01,6811.01,6811.01,6811.01,0],["2019-04-23",6811.01,6811.01,6811.01,6811.01,0],["2019-04-24",6811.01,6811.01,6811.01,6811.01,0],["2019-04-25",6811.01,6811.01,6811.01,6811.01,0],["2019-04-26",7279.78,7279.78,6397.38,6397.38,110],["2019-05-02",6397.38,6397.38,6397.38,6397.38,0],["2019-05-03",6397.38,6397.38,6397.38,6397.38,0],["2019-05-06",6397.38,6397.38,6397.38,6397.38,0],["2019-05-07",6397.38,6397.38,6397.38,6397.38,0],["2019-05-08",6397.38,6397.38,6397.38,6397.38,0],["2019-05-09",6397.38,6397.38,6397.38,6397.38,0],["2019-05-10",6397.38,6397.38,6397.38,6397.38,0],["2019-05-13",6397.38,6397.38,6397.38,6397.38,0],["2019-05-14",6397.38,6397.38,6397.38,6397.38,0],["2019-05-15",6397.38,6397.38,6397.38,6397.38,0],["2019-05-16",6397.38,6397.38,6397.38,6397.38,0],["2019-05-17",6397.38,6397.38,6397.38,6397.38,0],["2019-05-20",6397.38,6397.38,6397.38,6397.38,0],["2019-05-21",6838.58,6838.58,5956.19,6838.58,630],["2019-05-22",6369.81,7307.36,6369.81,6700.71,880],["2019-05-23",7169.48,7169.48,7169.48,7169.48,10],["2019-05-24",6728.28,7665.83,6728.28,7665.83,20],["2019-05-27",7693.41,8189.75,7693.41,8189.75,20],["2019-05-28",8189.75,8741.25,8189.75,8741.25,20],["2019-05-29",9347.9,9347.9,9347.9,9347.9,800],["2019-05-30",9320.33,9982.13,9320.33,9982.13,30],["2019-05-31",9926.98,10643.92,9926.98,10643.92,20],["2019-06-03",10478.47,11360.87,10478.47,11360.87,220],["2019-06-04",10588.77,10588.77,10588.77,10588.77,50],["2019-06-05",10478.47,11278.15,10478.47,11278.15,720],["2019-06-06",11278.15,11278.15,11278.15,11278.15,220],["2019-06-07",11278.15,11278.15,11278.15,11278.15,0],["2019-06-10",11278.15,11278.15,11278.15,11278.15,0],["2019-06-11",10506.05,10506.05,10506.05,10506.05,420],["2019-06-12",10506.05,10506.05,10506.05,10506.05,0],["2019-06-13",10506.05,10506.05,10202.72,10202.72,2320],["2019-06-14",9926.98,9926.98,9926.98,9926.98,60],["2019-06-17",9926.98,9926.98,9926.98,9926.98,0],["2019-06-18",9926.98,9926.98,9926.98,9926.98,1000],["2019-06-19",9926.98,9926.98,9926.98,9926.98,0],["2019-06-20",10616.35,10616.35,9540.93,9540.93,710],["2019-06-21",9540.93,9540.93,9540.93,9540.93,0],["2019-06-24",9540.93,9540.93,9540.93,9540.93,0],["2019-06-25",9540.93,9540.93,9540.93,9540.93,0],["2019-06-26",9540.93,9540.93,9540.93,9540.93,0],["2019-06-27",9540.93,9540.93,9540.93,9540.93,0],["2019-06-28",9540.93,9540.93,9540.93,9540.93,0],["2019-07-01",9540.93,9540.93,9540.93,9540.93,0],["2019-07-02",9540.93,9540.93,9540.93,9540.93,0],["2019-07-03",9540.93,9540.93,9540.93,9540.93,0],["2019-07-04",9540.93,9540.93,9540.93,9540.93,0],["2019-07-05",9540.93,9540.93,9540.93,9540.93,0],["2019-07-08",9540.93,9540.93,9540.93,9540.93,0],["2019-07-09",9540.93,9540.93,9540.93,9540.93,0],["2019-07-10",9540.93,9540.93,9540.93,9540.93,0],["2019-07-11",9540.93,9540.93,9540.93,9540.93,0],["2019-07-12",9540.93,9540.93,9540.93,9540.93,0],["2019-07-15",9540.93,9540.93,9540.93,9540.93,0],["2019-07-16",9540.93,9540.93,9540.93,9540.93,0],["2019-07-17",9540.93,9540.93,9540.93,9540.93,0],["2019-07-18",9540.93,9540.93,9540.93,9540.93,0],["2019-07-19",8879.13,8879.13,8879.13,8879.13,100],["2019-07-22",8272.48,9485.78,8272.48,9485.78,380],["2019-07-23",9485.78,9485.78,9485.78,9485.78,0],["2019-07-24",8851.55,8851.55,8851.55,8851.55,10],["2019-07-25",8300.05,8300.05,8300.05,8300.05,10],["2019-07-26",7776.13,7776.13,7776.13,7776.13,10],["2019-07-29",7279.78,7279.78,7279.78,7279.78,10],["2019-07-30",6811.01,7776.13,6811.01,6811.01,1220],["2019-07-31",6369.81,6369.81,6369.81,6369.81,10],["2019-08-01",6369.81,6369.81,6369.81,6369.81,0],["2019-08-02",6369.81,6369.81,6369.81,6369.81,0],["2019-08-05",6369.81,6369.81,6369.81,6369.81,0],["2019-08-06",6369.81,6369.81,6369.81,6369.81,0],["2019-08-07",5928.61,5928.61,5928.61,5928.61,10],["2019-08-08",5928.61,5928.61,5928.61,5928.61,0],["2019-08-09",5928.61,5928.61,5928.61,5928.61,0],["2019-08-12",5928.61,5928.61,5928.61,5928.61,0],["2019-08-13",5928.61,5928.61,5928.61,5928.61,0],["2019-08-14",5928.61,5928.61,5928.61,5928.61,0],["2019-08-15",5928.61,5928.61,5928.61,5928.61,0],["2019-08-16",5928.61,5928.61,5928.61,5928.61,0],["2019-08-19",5928.61,5928.61,5928.61,5928.61,0],["2019-08-20",5928.61,5928.61,5928.61,5928.61,0],["2019-08-21",5928.61,5928.61,5928.61,5928.61,0],["2019-08-22",5928.61,5928.61,5928.61,5928.61,0],["2019-08-23",5928.61,5928.61,5928.61,5928.61,10],["2019-08-26",5928.61,5928.61,5928.61,5928.61,0],["2019-08-27",5928.61,5928.61,5928.61,5928.61,0],["2019-08-28",5928.61,5928.61,5928.61,5928.61,0],["2019-08-29",5928.61,5928.61,5928.61,5928.61,0],["2019-08-30",5928.61,5928.61,5928.61,5928.61,0],["2019-09-03",5928.61,5928.61,5928.61,5928.61,0],["2019-09-04",5928.61,5928.61,5928.61,5928.61,0],["2019-09-05",5928.61,5928.61,5928.61,5928.61,0],["2019-09-06",5928.61,5928.61,5928.61,5928.61,0],["2019-09-09",5928.61,5928.61,5928.61,5928.61,0],["2019-09-10",5514.99,5514.99,5514.99,5514.99,10],["2019-09-11",5514.99,5514.99,5514.99,5514.99,0],["2019-09-12",5514.99,5514.99,5514.99,5514.99,0],["2019-09-13",5514.99,5514.99,5514.99,5514.99,0],["2019-09-16",5514.99,5514.99,5514.99,5514.99,0],["2019-09-17",5514.99,5514.99,5514.99,5514.99,0],["2019-09-18",5514.99,5514.99,5514.99,5514.99,0],["2019-09-19",5514.99,5514.99,5514.99,5514.99,0],["2019-09-20",5514.99,5514.99,5514.99,5514.99,0],["2019-09-23",5514.99,5514.99,5514.99,5514.99,0],["2019-09-24",5514.99,5514.99,5514.99,5514.99,0],["2019-09-25",5514.99,5514.99,5514.99,5514.99,0],["2019-09-26",5514.99,5514.99,5514.99,5514.99,0],["2019-09-27",5514.99,5514.99,5514.99,5514.99,0],["2019-09-30",5901.04,5901.04,5901.04,5901.04,10],["2019-10-01",6287.08,6287.08,6287.08,6287.08,10],["2019-10-02",6700.71,6700.71,6700.71,6700.71,10],["2019-10-03",7169.48,7169.48,7169.48,7169.48,10],["2019-10-04",7665.83,7665.83,7665.83,7665.83,10],["2019-10-07",8189.75,8189.75,8189.75,8189.75,10],["2019-10-08",8741.25,8741.25,8741.25,8741.25,30],["2019-10-09",9347.9,9347.9,8741.25,9347.9,40],["2019-10-10",9320.33,9982.13,9320.33,9982.13,50],["2019-10-11",9982.13,10671.5,9292.75,10671.5,2690],["2019-10-14",10671.5,10671.5,10671.5,10671.5,60],["2019-10-15",10671.5,10671.5,10671.5,10671.5,0],["2019-10-16",10671.5,10671.5,10671.5,10671.5,0],["2019-10-17",10671.5,10671.5,10671.5,10671.5,0],["2019-10-18",10671.5,10671.5,10671.5,10671.5,0],["2019-10-21",10671.5,10671.5,10671.5,10671.5,0],["2019-10-22",10671.5,10671.5,9944.56,9944.56,760],["2019-10-23",9275.77,9275.77,9275.77,9275.77,1050],["2019-10-24",8636.06,8665.14,8636.06,8665.14,1100],["2019-10-25",8170.82,8606.99,8170.82,8606.99,160],["2019-10-28",8025.43,8025.43,8025.43,8025.43,20],["2019-10-29",7531.11,7531.11,7531.11,7531.11,10],["2019-10-30",7007.71,7007.71,7007.71,7007.71,10],["2019-10-31",6542.47,6542.47,6542.47,6542.47,10],["2019-11-01",6251.7,6251.7,6251.7,6251.7,10],["2019-11-04",6251.7,6251.7,6251.7,6251.7,141589],["2019-11-05",6251.7,6251.7,6251.7,6251.7,0],["2019-11-06",6251.7,6251.7,6251.7,6251.7,0],["2019-11-07",6251.7,6251.7,6251.7,6251.7,0],["2019-11-08",6251.7,6251.7,6251.7,6251.7,0],["2019-11-11",6251.7,6251.7,6251.7,6251.7,0],["2019-11-12",6251.7,6251.7,6251.7,6251.7,0],["2019-11-13",6251.7,6251.7,6251.7,6251.7,0],["2019-11-14",6687.86,6687.86,6251.7,6251.7,800],["2019-11-15",6251.7,6251.7,6251.7,6251.7,0],["2019-11-18",6251.7,6251.7,6251.7,6251.7,0],["2019-11-19",6251.7,6251.7,6251.7,6251.7,0],["2019-11-20",6251.7,6251.7,6251.7,6251.7,0],["2019-11-21",6251.7,6251.7,6251.7,6251.7,0],["2019-11-22",6251.7,6251.7,6251.7,6251.7,0],["2019-11-25",6251.7,6251.7,6251.7,6251.7,0],["2019-11-26",6251.7,6251.7,6251.7,6251.7,0],["2019-11-27",6251.7,6251.7,6251.7,6251.7,0],["2019-11-28",6251.7,6251.7,6251.7,6251.7,0],["2019-11-29",6251.7,6251.7,6251.7,6251.7,0],["2019-12-02",6251.7,6251.7,6251.7,6251.7,0],["2019-12-03",6251.7,6251.7,6251.7,6251.7,0],["2019-12-04",6251.7,6251.7,6251.7,6251.7,0],["2019-12-05",5815.53,5815.53,5815.53,5815.53,12440],["2019-12-06",6222.62,6222.62,6222.62,6222.62,10],["2019-12-09",6629.7,6629.7,6629.7,6629.7,10],["2019-12-10",7036.79,7065.87,7036.79,7065.87,60],["2019-12-11",7472.96,7560.19,7472.96,7560.19,20],["2019-12-12",7996.35,7996.35,7996.35,7996.35,10],["2019-12-13",7443.88,8461.6,7443.88,8403.44,1140],["2019-12-16",8403.44,8403.44,8403.44,8403.44,0],["2019-12-17",8199.9,8955.92,8199.9,8955.92,220],["2019-12-18",9537.47,9537.47,9537.47,9537.47,10],["2019-12-19",9857.32,9857.32,9857.32,9857.32,10],["2019-12-20",9188.54,10438.88,9188.54,10438.88,30],["2019-12-23",10438.88,10438.88,10438.88,10438.88,0],["2019-12-24",10438.88,10438.88,10438.88,10438.88,0],["2019-12-25",10438.88,10438.88,10438.88,10438.88,0],["2019-12-26",10438.88,10438.88,10438.88,10438.88,0],["2019-12-27",10438.88,10438.88,10438.88,10438.88,0],["2019-12-30",10438.88,10438.88,10438.88,10438.88,0],["2019-12-31",10438.88,10438.88,10438.88,10438.88,0],["2020-01-02",10438.88,10438.88,10438.88,10438.88,0],["2020-01-03",10438.88,10438.88,10438.88,10438.88,0],["2020-01-06",10438.88,10438.88,10438.88,10438.88,0],["2020-01-07",10438.88,10438.88,10438.88,10438.88,0],["2020-01-08",10438.88,10438.88,10438.88,10438.88,0],["2020-01-09",10438.88,10438.88,10438.88,10438.88,0],["2020-01-10",10438.88,10438.88,10438.88,10438.88,0],["2020-01-13",10438.88,10438.88,10438.88,10438.88,0],["2020-01-14",10438.88,10438.88,10438.88,10438.88,0],["2020-01-15",10438.88,10438.88,10438.88,10438.88,0],["2020-01-16",10438.88,10438.88,10438.88,10438.88,0],["2020-01-17",10438.88,10438.88,10438.88,10438.88,0],["2020-01-20",10438.88,10438.88,10438.88,10438.88,0],["2020-01-21",10438.88,10438.88,10438.88,10438.88,0],["2020-01-22",10438.88,10438.88,10438.88,10438.88,0],["2020-01-30",10438.88,10438.88,10438.88,10438.88,0],["2020-01-31",10438.88,10438.88,10438.88,10438.88,0],["2020-02-03",10438.88,10438.88,10438.88,10438.88,0],["2020-02-04",10438.88,10438.88,10438.88,10438.88,0],["2020-02-05",10438.88,10438.88,10438.88,10438.88,0],["2020-02-06",10438.88,10438.88,10438.88,10438.88,0],["2020-02-07",10438.88,10438.88,10438.88,10438.88,0],["2020-02-10",10438.88,10438.88,10438.88,10438.88,0],["2020-02-11",9711.94,9711.94,9711.94,9711.94,20],["2020-02-12",9711.94,9711.94,9711.94,9711.94,0],["2020-02-13",9043.15,10380.72,9043.15,10380.72,4270],["2020-02-14",9682.86,10729.65,9682.86,10729.65,60],["2020-02-17",10002.71,11456.59,10002.71,11456.59,40],["2020-02-18",11456.59,11456.59,11456.59,11456.59,0],["2020-02-19",10671.5,11020.43,10671.5,11020.43,20],["2020-02-20",11776.45,11776.45,11776.45,11776.45,10],["2020-02-21",10962.27,11020.43,10962.27,11020.43,20],["2020-02-24",11020.43,11020.43,11020.43,11020.43,0],["2020-02-25",11020.43,11020.43,11020.43,11020.43,0],["2020-02-26",11020.43,11020.43,11020.43,11020.43,0],["2020-02-27",11601.98,11601.98,10264.41,11601.98,1060],["2020-02-28",10816.89,11631.06,10816.89,11631.06,30],["2020-03-02",11631.06,11631.06,11631.06,11631.06,0],["2020-03-03",10816.89,10816.89,10816.89,10816.89,10],["2020-03-04",10816.89,10816.89,10816.89,10816.89,0],["2020-03-05",10060.87,10060.87,10060.87,10060.87,10],["2020-03-06",9363.0,9363.0,9363.0,9363.0,10],["2020-03-09",10002.71,10002.71,8723.3,8723.3,120],["2020-03-10",8723.3,8723.3,8723.3,8723.3,0],["2020-03-11",9333.93,9333.93,8112.66,8112.66,9040],["2020-03-12",7560.19,7560.19,7560.19,7560.19,100],["2020-03-13",7036.79,7036.79,7036.79,7036.79,1990],["2020-03-16",6571.55,7502.03,6571.55,7502.03,2070],["2020-03-17",6978.64,8025.43,6978.64,8025.43,20],["2020-03-18",7472.96,8577.91,7472.96,8577.91,20],["2020-03-19",7996.35,9159.46,7996.35,9159.46,40],["2020-03-20",8519.75,9770.09,8519.75,9770.09,70],["2020-03-23",9886.4,10438.88,9886.4,10148.1,70],["2020-03-24",10729.65,10729.65,10642.42,10729.65,570],["2020-03-25",10002.71,10002.71,10002.71,10002.71,10],["2020-03-26",9304.85,10700.58,9304.85,10700.58,50],["2020-03-27",10700.58,10700.58,10700.58,10700.58,0],["2020-03-30",10729.65,10729.65,10729.65,10729.65,10],["2020-03-31",10002.71,10700.58,10002.71,10700.58,50],["2020-04-01",10700.58,10700.58,10700.58,10700.58,0],["2020-04-03",9973.63,10729.65,9973.63,10729.65,20],["2020-04-06",10002.71,10002.71,10002.71,10002.71,10],["2020-04-07",9304.85,10380.72,9304.85,9304.85,1190],["2020-04-08",8665.14,9944.56,8665.14,9944.56,110],["2020-04-09",9275.77,10467.95,9275.77,10467.95,1130],["2020-04-10",9741.01,9741.01,9741.01,9741.01,70],["2020-04-13",9072.23,9072.23,9072.23,9072.23,1240],["2020-04-14",8461.6,9508.39,8461.6,9072.23,160],["2020-04-15",9043.15,9043.15,8461.6,8955.92,470],["2020-04-16",8345.29,8345.29,8345.29,8345.29,230],["2020-04-17",7763.73,7880.04,7763.73,7763.73,5070],["2020-04-20",7240.34,8287.13,7240.34,8287.13,3970],["2020-04-21",8839.61,8839.61,7734.66,8723.3,1020],["2020-04-22",9304.85,9304.85,8897.76,9304.85,1640],["2020-04-23",8665.14,8665.14,8665.14,8665.14,1230],["2020-04-24",8083.59,8723.3,8083.59,8723.3,370],["2020-04-27",8112.66,8723.3,8112.66,8723.3,300],["2020-04-28",8112.66,8723.3,8112.66,8723.3,550],["2020-04-29",8112.66,8694.22,8112.66,8694.22,850],["2020-05-04",8112.66,8112.66,8112.66,8112.66,160],["2020-05-05",7560.19,7560.19,7560.19,7560.19,10],["2020-05-06",7036.79,7036.79,7036.79,7036.79,10],["2020-05-07",6978.64,6978.64,6571.55,6600.63,1530],["2020-05-08",6600.63,6600.63,6600.63,6600.63,0],["2020-05-11",7036.79,7036.79,7036.79,7036.79,10],["2020-05-12",7036.79,7036.79,7036.79,7036.79,0],["2020-05-13",7502.03,7502.03,7502.03,7502.03,100],["2020-05-14",6978.64,8025.43,6978.64,6978.64,2460],["2020-05-15",7443.88,7443.88,7007.71,7065.87,1030],["2020-05-18",7560.19,7560.19,7124.02,7560.19,200],["2020-05-19",8083.59,8083.59,7560.19,7967.28,110],["2020-05-20",8519.75,8519.75,7414.8,7589.27,150],["2020-05-21",8112.66,8112.66,7589.27,7589.27,20],["2020-05-22",7560.19,7560.19,7065.87,7065.87,460],["2020-05-25",7560.19,7560.19,7182.18,7182.18,130],["2020-05-26",7560.19,7560.19,7211.26,7211.26,20],["2020-05-27",7211.26,7705.58,7007.71,7676.5,3330],["2020-05-28",7153.1,8112.66,7153.1,7880.04,270],["2020-05-29",7880.04,7880.04,7880.04,7880.04,20],["2020-06-01",8374.36,8374.36,8112.66,8112.66,20],["2020-06-02",8665.14,8665.14,8112.66,8112.66,2390],["2020-06-03",8548.83,8548.83,8112.66,8345.29,740],["2020-06-04",8519.75,8519.75,7763.73,7763.73,1330],["2020-06-05",7763.73,8287.13,7240.34,8287.13,820],["2020-06-08",7763.73,7763.73,7763.73,7763.73,20],["2020-06-09",7240.34,7560.19,7240.34,7327.57,40],["2020-06-10",6862.33,7821.89,6862.33,7007.71,600],["2020-06-11",6658.78,6716.94,6658.78,6716.94,120],["2020-06-12",6368.01,7182.18,6368.01,6426.16,3090],["2020-06-15",6862.33,6862.33,6862.33,6862.33,1020],["2020-06-16",7327.57,7327.57,7327.57,7327.57,20],["2020-06-17",7821.89,7821.89,7821.89,7821.89,1100],["2020-06-18",7821.89,8112.66,7298.49,7298.49,2360],["2020-06-19",7792.81,7792.81,7792.81,7792.81,10],["2020-06-22",7821.89,7880.04,7414.8,7880.04,70],["2020-06-23",7880.04,7880.04,7356.65,7385.72,270],["2020-06-24",7618.34,7850.97,7414.8,7850.97,3170],["2020-06-25",7996.35,7996.35,7356.65,7880.04,170],["2020-06-26",7938.2,8316.21,7356.65,8083.59,300],["2020-06-29",7560.19,7821.89,7560.19,7821.89,310],["2020-06-30",7850.97,7938.2,7298.49,7909.12,650],["2020-07-01",8112.66,8112.66,7356.65,7734.66,4510],["2020-07-02",7211.26,8228.98,7211.26,8054.51,330],["2020-07-03",8461.6,8461.6,7502.03,7560.19,2060],["2020-07-06",7472.96,7502.03,7036.79,7472.96,800],["2020-07-07",7036.79,7502.03,7036.79,7502.03,440],["2020-07-08",7502.03,7502.03,6978.64,6978.64,2320],["2020-07-09",6978.64,7414.8,6978.64,7414.8,470],["2020-07-10",7414.8,7618.34,6978.64,7065.87,210],["2020-07-13",7065.87,7065.87,6978.64,6978.64,20],["2020-07-14",7036.79,7443.88,7036.79,7443.88,990],["2020-07-15",7443.88,7560.19,6978.64,6978.64,1100],["2020-07-16",7094.95,7094.95,7094.95,7094.95,450],["2020-07-17",6978.64,7036.79,6978.64,7036.79,280],["2020-07-20",7094.95,7298.49,7007.71,7298.49,730],["2020-07-21",6833.25,6833.25,6833.25,6833.25,100],["2020-07-22",7094.95,7298.49,7094.95,7124.02,600],["2020-07-23",7007.71,7124.02,7007.71,7124.02,60],["2020-07-24",6716.94,7618.34,6629.7,7618.34,4540],["2020-07-27",7618.34,7618.34,7094.95,7618.34,1580],["2020-07-28",7094.95,7618.34,7094.95,7618.34,120],["2020-07-29",7124.02,7153.1,7094.95,7094.95,1630],["2020-07-30",6775.09,6978.64,6775.09,6978.64,520],["2020-07-31",6716.94,7036.79,6716.94,7036.79,80],["2020-08-03",6716.94,7269.41,6716.94,7007.71,540],["2020-08-04",7472.96,7472.96,6716.94,7124.02,160],["2020-08-05",6629.7,7589.27,6629.7,7124.02,30],["2020-08-06",7560.19,7560.19,7472.96,7472.96,30],["2020-08-07",7531.11,7589.27,7531.11,7589.27,30],["2020-08-10",7560.19,7589.27,7560.19,7589.27,30],["2020-08-11",7560.19,7560.19,7443.88,7443.88,250],["2020-08-12",7443.88,7502.03,7356.65,7502.03,240],["2020-08-13",7094.95,7618.34,7094.95,7618.34,20],["2020-08-14",7618.34,7618.34,7618.34,7618.34,0],["2020-08-17",7560.19,7560.19,7560.19,7560.19,100],["2020-08-18",7560.19,7560.19,7560.19,7560.19,0],["2020-08-19",7269.41,7560.19,7269.41,7560.19,400],["2020-08-20",7560.19,7560.19,7560.19,7560.19,150],["2020-08-21",7560.19,8083.59,7356.65,8083.59,310],["2020-08-24",8083.59,8083.59,8083.59,8083.59,0],["2020-08-25",8083.59,8083.59,8083.59,8083.59,0],["2020-08-26",8083.59,8083.59,8083.59,8083.59,0],["2020-08-27",7560.19,7560.19,7560.19,7560.19,10],["2020-08-28",7850.97,7850.97,7850.97,7850.97,10],["2020-08-31",7850.97,7850.97,7850.97,7850.97,0],["2020-09-01",7850.97,7850.97,7850.97,7850.97,0],["2020-09-03",7560.19,7560.19,7560.19,7560.19,440],["2020-09-04",7850.97,7850.97,7589.27,7589.27,980],["2020-09-07",7850.97,7850.97,7850.97,7850.97,10],["2020-09-08",7560.19,7850.97,7560.19,7850.97,90],["2020-09-09",7560.19,7560.19,7560.19,7560.19,340],["2020-09-10",7560.19,7560.19,7560.19,7560.19,30],["2020-09-11",7589.27,7589.27,7589.27,7589.27,1130],["2020-09-14",7589.27,7589.27,7589.27,7589.27,0],["2020-09-15",7618.34,7618.34,7618.34,7618.34,500],["2020-09-16",7618.34,7618.34,7618.34,7618.34,100],["2020-09-17",7618.34,7618.34,7618.34,7618.34,0],["2020-09-18",7618.34,7618.34,7618.34,7618.34,120],["2020-09-21",7618.34,7618.34,7618.34,7618.34,0],["2020-09-22",7618.34,7618.34,7618.34,7618.34,0],["2020-09-23",7618.34,7618.34,7618.34,7618.34,0],["2020-09-24",7618.34,7618.34,7618.34,7618.34,0],["2020-09-25",7618.34,7618.34,7618.34,7618.34,0],["2020-09-28",7618.34,7618.34,7618.34,7618.34,0],["2020-09-29",7676.5,7676.5,7676.5,7676.5,100],["2020-09-30",7676.5,7676.5,7676.5,7676.5,0],["2020-10-01",7676.5,7676.5,7676.5,7676.5,0],["2020-10-02",7676.5,7676.5,7676.5,7676.5,0],["2020-10-05",7676.5,7676.5,7676.5,7676.5,0],["2020-10-06",7676.5,7676.5,7676.5,7676.5,0],["2020-10-07",7153.1,8141.74,7153.1,8141.74,6060],["2020-10-08",8141.74,8141.74,8141.74,8141.74,0],["2020-10-09",8141.74,8141.74,8141.74,8141.74,0],["2020-10-12",8258.05,8694.22,7734.66,7734.66,6160],["2020-10-13",7734.66,7734.66,7734.66,7734.66,0],["2020-10-14",7734.66,7734.66,7734.66,7734.66,0],["2020-10-15",7211.26,8228.98,7211.26,7560.19,40],["2020-10-16",7036.79,7036.79,7036.79,7036.79,10],["2020-10-19",7036.79,7036.79,7036.79,7036.79,0],["2020-10-20",7036.79,7036.79,7036.79,7036.79,0],["2020-10-21",7036.79,7036.79,7036.79,7036.79,0],["2020-10-22",7502.03,7502.03,7502.03,7502.03,0],["2020-10-23",8025.43,8025.43,8025.43,8025.43,310],["2020-10-26",7472.96,7472.96,7472.96,7472.96,10],["2020-10-27",7472.96,7472.96,7472.96,7472.96,0],["2020-10-28",7472.96,7472.96,7472.96,7472.96,0],["2020-10-29",6978.64,7502.03,6978.64,7502.03,280],["2020-10-30",6978.64,6978.64,6978.64,6978.64,10],["2020-11-02",6716.94,6716.94,6716.94,6716.94,10],["2020-11-03",7182.18,7182.18,7182.18,7182.18,10],["2020-11-04",6687.86,7560.19,6687.86,7560.19,20],["2020-11-05",7036.79,7036.79,7036.79,7036.79,10],["2020-11-06",6716.94,6716.94,6716.94,6716.94,10],["2020-11-09",7182.18,7182.18,7182.18,7182.18,30],["2020-11-10",7676.5,7676.5,7676.5,7676.5,0],["2020-11-11",8199.9,8199.9,8199.9,8199.9,20],["2020-11-12",7647.42,8228.98,7647.42,8228.98,950],["2020-11-13",7676.5,7676.5,7676.5,7676.5,10],["2020-11-16",7153.1,8141.74,7153.1,8141.74,600],["2020-11-17",7589.27,8170.82,7589.27,8170.82,20],["2020-11-18",7618.34,8665.14,7618.34,8665.14,20],["2020-11-19",8199.9,8199.9,8199.9,8199.9,510],["2020-11-20",8199.9,8199.9,8199.9,8199.9,0],["2020-11-23",7647.42,8752.37,7647.42,8752.37,20],["2020-11-24",8752.37,8752.37,8752.37,8752.37,0],["2020-11-25",8752.37,8752.37,8752.37,8752.37,0],["2020-11-26",8752.37,8752.37,8752.37,8752.37,0],["2020-11-27",8752.37,8752.37,8752.37,8752.37,0],["2020-11-30",8606.99,8606.99,8606.99,8606.99,10],["2020-12-01",8606.99,8606.99,8606.99,8606.99,0],["2020-12-02",8606.99,8606.99,8606.99,8606.99,0],["2020-12-03",8606.99,8606.99,8606.99,8606.99,0],["2020-12-04",8606.99,8606.99,8606.99,8606.99,0],["2020-12-07",8606.99,8606.99,8606.99,8606.99,1010],["2020-12-08",8606.99,8606.99,8606.99,8606.99,0],["2020-12-09",8548.83,8548.83,8548.83,8548.83,100],["2020-12-10",8548.83,8548.83,8548.83,8548.83,0],["2020-12-11",8548.83,8548.83,8548.83,8548.83,0],["2020-12-14",7967.28,9072.23,7967.28,9072.23,1090],["2020-12-15",9072.23,9072.23,9072.23,9072.23,10],["2020-12-16",9072.23,9072.23,9072.23,9072.23,0],["2020-12-17",8723.3,8723.3,8723.3,8723.3,830],["2020-12-18",8112.66,9304.85,8112.66,9304.85,220],["2020-12-21",9304.85,9304.85,9304.85,9304.85,60],["2020-12-22",9304.85,9304.85,9304.85,9304.85,0],["2020-12-23",9304.85,9304.85,9304.85,9304.85,0],["2020-12-24",9304.85,9304.85,9304.85,9304.85,0],["2020-12-25",8839.61,8839.61,8839.61,8839.61,10],["2020-12-28",8839.61,8839.61,8839.61,8839.61,0],["2020-12-29",8839.61,8839.61,8839.61,8839.61,0],["2020-12-30",8839.61,8839.61,8839.61,8839.61,510],["2020-12-31",8228.98,8228.98,8228.98,8228.98,10],["2021-01-04",8781.45,8781.45,8781.45,8781.45,400],["2021-01-05",8781.45,8781.45,8781.45,8781.45,500],["2021-01-06",8839.61,8839.61,8839.61,8839.61,900],["2021-01-07",8839.61,8839.61,8839.61,8839.61,0],["2021-01-08",9421.16,9450.24,9421.16,9450.24,2200],["2021-01-11",10089.95,10089.95,10089.95,10089.95,500],["2021-01-12",10089.95,10089.95,10089.95,10089.95,100],["2021-01-13",10467.95,10787.81,10467.95,10787.81,3200],["2021-01-14",10787.81,10787.81,10787.81,10787.81,4600],["2021-01-15",10787.81,11514.75,10787.81,11049.51,3200],["2021-01-18",11049.51,11805.53,11049.51,11805.53,5200],["2021-01-19",12038.15,12038.15,12038.15,12038.15,300],["2021-01-20",12096.3,12096.3,12096.3,12096.3,4700],["2021-01-21",12917.66,12917.66,12917.66,12917.66,1100],["2021-01-22",12917.66,12917.66,12917.66,12917.66,0],["2021-01-25",12917.66,12917.66,12917.66,12917.66,2000],["2021-01-26",12917.66,12917.66,12917.66,12917.66,0],["2021-01-27",12917.66,12917.66,12917.66,12917.66,0],["2021-01-28",12917.66,12917.66,12917.66,12917.66,0],["2021-01-29",12917.66,12917.66,12917.66,12917.66,0],["2021-02-01",12917.66,12917.66,12917.66,12917.66,0],["2021-02-02",12917.66,12917.66,12917.66,12917.66,0],["2021-02-03",13066.99,13066.99,13066.99,13066.99,100],["2021-02-04",13066.99,13066.99,13066.99,13066.99,0],["2021-02-05",13066.99,13066.99,13066.99,13066.99,0],["2021-02-08",13066.99,13066.99,13066.99,13066.99,0],["2021-02-09",13066.99,13066.99,13066.99,13066.99,0],["2021-02-17",13066.99,13066.99,13066.99,13066.99,0],["2021-02-18",13066.99,13066.99,13066.99,13066.99,0],["2021-02-19",12992.33,12992.33,12992.33,12992.33,200],["2021-02-22",12992.33,12992.33,12992.33,12992.33,0],["2021-02-23",12096.3,12096.3,12096.3,12096.3,4200],["2021-02-24",11573.62,11573.62,11424.29,11424.29,800],["2021-02-25",10752.27,10752.27,10752.27,10752.27,100],["2021-02-26",10864.27,10864.27,10864.27,10864.27,200],["2021-03-01",10864.27,10864.27,10864.27,10864.27,0],["2021-03-02",10864.27,10864.27,10864.27,10864.27,0],["2021-03-03",10938.94,11237.62,10938.94,10938.94,1600],["2021-03-04",10938.94,10938.94,10938.94,10938.94,0],["2021-03-05",10192.26,11685.63,10192.26,11685.63,200],["2021-03-08",12469.65,12469.65,10901.61,12394.98,1000],["2021-03-09",13029.66,13029.66,13029.66,13029.66,100],["2021-03-10",12133.64,12133.64,12133.64,12133.64,1300],["2021-03-11",11424.29,11424.29,11424.29,11424.29,100],["2021-03-12",11424.29,11424.29,11424.29,11424.29,0],["2021-03-15",10640.27,10640.27,10640.27,10640.27,100],["2021-03-16",10640.27,10640.27,10640.27,10640.27,100],["2021-03-17",11200.28,11274.95,11200.28,11274.95,1000],["2021-03-18",12021.63,12058.97,12021.63,12058.97,1300],["2021-03-19",12880.32,12880.32,12842.99,12880.32,2200],["2021-03-22",13739.01,13739.01,13029.66,13029.66,200],["2021-03-23",12133.64,13888.35,12133.64,12133.64,2300],["2021-03-24",11312.28,12954.99,11312.28,12954.99,4200],["2021-03-25",13440.34,13440.34,13440.34,13440.34,200],["2021-03-26",13440.34,13440.34,13440.34,13440.34,0],["2021-03-29",12506.98,12506.98,12506.98,12506.98,1300],["2021-03-30",11648.29,11722.96,11648.29,11648.29,3500],["2021-03-31",11648.29,12394.98,11648.29,12394.98,200],["2021-04-01",12394.98,12394.98,12394.98,12394.98,0],["2021-04-02",12394.98,12394.98,11648.29,11648.29,600],["2021-04-05",11648.29,11909.63,11648.29,11909.63,1500],["2021-04-06",11909.63,11909.63,11909.63,11909.63,0],["2021-04-07",11125.61,11909.63,11088.28,11909.63,600],["2021-04-08",11909.63,11909.63,11909.63,11909.63,0],["2021-04-09",11573.62,11573.62,11573.62,11573.62,2000],["2021-04-12",11573.62,11573.62,11573.62,11573.62,400],["2021-04-13",11573.62,11573.62,11573.62,11573.62,300],["2021-04-14",10789.6,10789.6,10789.6,10789.6,100],["2021-04-15",10789.6,10789.6,10789.6,10789.6,0],["2021-04-16",11536.29,11536.29,11536.29,11536.29,100],["2021-04-19",10864.27,10864.27,10864.27,10864.27,100],["2021-04-20",10864.27,10864.27,10864.27,10864.27,0],["2021-04-22",10864.27,10864.27,10864.27,10864.27,0],["2021-04-23",10117.59,11610.96,10117.59,11610.96,2700],["2021-04-26",11610.96,11610.96,11610.96,11610.96,0],["2021-04-27",12394.98,12394.98,12394.98,12394.98,100],["2021-04-28",11536.29,11536.29,11536.29,11536.29,300],["2021-04-29",12282.97,12282.97,12282.97,12282.97,100],["2021-05-04",11424.29,11424.29,11424.29,11424.29,700],["2021-05-05",10677.6,12208.31,10677.6,11797.63,2600],["2021-05-06",10976.28,10976.28,10976.28,10976.28,100],["2021-05-07",10229.59,11722.96,10229.59,11722.96,1400],["2021-05-10",12432.31,12432.31,12245.64,12357.64,300],["2021-05-11",11498.95,12357.64,11498.95,12357.64,900],["2021-05-12",11498.95,11498.95,11498.95,11498.95,1800],["2021-05-13",10714.94,12282.97,10714.94,12282.97,400],["2021-05-14",11424.29,11424.29,11424.29,11424.29,100],["2021-05-17",12208.31,12208.31,12208.31,12208.31,1700],["2021-05-18",11386.95,11386.95,11386.95,11386.95,900],["2021-05-19",10677.6,10677.6,10677.6,10677.6,100],["2021-05-20",10677.6,10677.6,10677.6,10677.6,0],["2021-05-21",11424.29,11424.29,11424.29,11424.29,100],["2021-05-24",10640.27,12208.31,10640.27,12208.31,600],["2021-05-25",12208.31,12208.31,11386.95,12208.31,600],["2021-05-26",12208.31,12208.31,12208.31,12208.31,0],["2021-05-27",12096.3,12096.3,12096.3,12096.3,200],["2021-05-28",12096.3,12096.3,12096.3,12096.3,100],["2021-05-31",11274.95,11274.95,11274.95,11274.95,100],["2021-06-01",10528.26,10528.26,10528.26,10528.26,400],["2021-06-02",10528.26,10528.26,10528.26,10528.26,0],["2021-06-03",10528.26,10528.26,10528.26,10528.26,0],["2021-06-04",11200.28,11200.28,11200.28,11200.28,300],["2021-06-07",10416.26,10416.26,10416.26,10416.26,100],["2021-06-08",10416.26,10416.26,10416.26,10416.26,0],["2021-06-09",10416.26,10416.26,10416.26,10416.26,0],["2021-06-10",9706.91,9706.91,9706.91,9706.91,100],["2021-06-11",10378.93,10378.93,10378.93,10378.93,600],["2021-06-14",10378.93,10378.93,10378.93,10378.93,0],["2021-06-15",9669.58,11088.28,9669.58,11088.28,500],["2021-06-16",11125.61,11125.61,10976.28,10976.28,1100],["2021-06-17",10976.28,10976.28,10976.28,10976.28,0],["2021-06-18",10453.6,10976.28,10229.59,10976.28,4400],["2021-06-21",10976.28,10976.28,10976.28,10976.28,0],["2021-06-22",10453.6,10453.6,10453.6,10453.6,300],["2021-06-23",10453.6,10453.6,10453.6,10453.6,700],["2021-06-24",9818.91,9818.91,9818.91,9818.91,100],["2021-06-25",9818.91,9818.91,9818.91,9818.91,0],["2021-06-28",10490.93,10490.93,10490.93,10490.93,1600],["2021-06-29",11200.28,11200.28,11200.28,11200.28,2800],["2021-06-30",11984.3,11984.3,11984.3,11984.3,2100],["2021-07-01",11162.95,11386.95,11162.95,11386.95,2100],["2021-07-02",11386.95,11386.95,11386.95,11386.95,0],["2021-07-05",10640.27,10640.27,10640.27,10640.27,200],["2021-07-06",10640.27,10640.27,10640.27,10640.27,500],["2021-07-07",10826.94,10826.94,10826.94,10826.94,200],["2021-07-08",11536.29,11536.29,11536.29,11536.29,100],["2021-07-09",11498.95,11498.95,10752.27,10752.27,300],["2021-07-12",10005.58,11013.61,10005.58,11013.61,1400],["2021-07-13",11013.61,11722.96,11013.61,11200.28,300],["2021-07-14",11200.28,11946.97,11200.28,11573.62,600],["2021-07-15",11573.62,11909.63,11573.62,11909.63,200],["2021-07-16",11909.63,11909.63,11909.63,11909.63,0],["2021-07-19",11909.63,11909.63,11909.63,11909.63,0],["2021-07-20",11909.63,11909.63,11909.63,11909.63,0],["2021-07-21",11909.63,11909.63,11909.63,11909.63,0],["2021-07-22",11088.28,11088.28,11088.28,11088.28,1200],["2021-07-23",11050.94,11050.94,10378.93,10378.93,2100],["2021-07-26",10453.6,10453.6,10453.6,10453.6,300],["2021-07-27",10080.25,10080.25,10080.25,10080.25,1000],["2021-07-28",10080.25,10080.25,10080.25,10080.25,300],["2021-07-29",10304.26,10304.26,10304.26,10304.26,100],["2021-07-30",9706.91,10453.6,9706.91,10453.6,1700],["2021-08-02",9744.24,10714.94,9744.24,10714.94,1200],["2021-08-03",9968.25,10752.27,9968.25,10640.27,3500],["2021-08-04",10640.27,10640.27,10640.27,10640.27,0],["2021-08-05",10640.27,10640.27,10640.27,10640.27,0],["2021-08-06",10565.6,10677.6,9930.92,10677.6,6200],["2021-08-09",10080.25,10677.6,10080.25,10677.6,400],["2021-08-10",9968.25,10714.94,9968.25,10714.94,1100],["2021-08-11",10005.58,10714.94,10005.58,10453.6,7000],["2021-08-12",10453.6,10453.6,10453.6,10453.6,0],["2021-08-13",10453.6,10453.6,10453.6,10453.6,2400],["2021-08-16",10453.6,10453.6,9968.25,10192.26,500],["2021-08-17",10192.26,10266.92,10080.25,10266.92,5200],["2021-08-18",10304.26,10602.93,10266.92,10266.92,2300],["2021-08-19",10304.26,10528.26,10304.26,10453.6,800],["2021-08-20",10677.6,11050.94,10602.93,10826.94,5000],["2021-08-23",10826.94,10826.94,10826.94,10826.94,2300],["2021-08-24",10154.92,10154.92,10080.25,10080.25,600],["2021-08-25",10080.25,10080.25,10080.25,10080.25,100],["2021-08-26",10080.25,10080.25,10080.25,10080.25,0],["2021-08-27",10602.93,10602.93,10602.93,10602.93,100],["2021-08-30",10682.06,10682.06,10682.06,10682.06,100],["2021-08-31",10761.19,10761.19,10682.06,10682.06,2900],["2021-09-01",10682.06,10721.62,10682.06,10682.06,500],["2021-09-06",10484.24,10682.06,10484.24,10682.06,1700],["2021-09-07",10682.06,10682.06,10682.06,10682.06,0],["2021-09-08",10682.06,10682.06,10682.06,10682.06,0],["2021-09-09",10049.05,10682.06,10049.05,10682.06,1900],["2021-09-10",10049.05,10088.61,10049.05,10088.61,500],["2021-09-13",10365.55,10365.55,10365.55,10365.55,800],["2021-09-14",10365.55,10682.06,10365.55,10523.81,3400],["2021-09-15",10682.06,10761.19,10682.06,10682.06,1800],["2021-09-16",10682.06,10919.44,10682.06,10919.44,4800],["2021-09-17",10919.44,10919.44,10721.62,10721.62,300],["2021-09-20",10761.19,11235.94,10721.62,10721.62,1000],["2021-09-21",10721.62,10721.62,10721.62,10721.62,0],["2021-09-22",10919.44,10919.44,10761.19,10761.19,700],["2021-09-23",10761.19,10761.19,10761.19,10761.19,0],["2021-09-24",10761.19,10761.19,10761.19,10761.19,1100],["2021-09-27",10761.19,10761.19,10761.19,10761.19,0],["2021-09-28",10761.19,10761.19,10761.19,10761.19,0],["2021-09-29",10325.99,10840.31,10325.99,10840.31,5100],["2021-09-30",10840.31,10840.31,10840.31,10840.31,5300],["2021-10-01",10523.81,10523.81,10523.81,10523.81,200],["2021-10-04",10682.06,10682.06,10682.06,10682.06,2300],["2021-10-05",10286.43,10523.81,10286.43,10523.81,1700],["2021-10-06",10998.56,10998.56,10998.56,10998.56,400],["2021-10-07",10998.56,10998.56,10444.68,10444.68,700],["2021-10-08",10444.68,10444.68,10444.68,10444.68,0],["2021-10-11",10523.81,10523.81,10523.81,10523.81,400],["2021-10-12",11038.13,11117.25,10919.44,11077.69,4800],["2021-10-13",11077.69,11710.7,11077.69,11710.7,500],["2021-10-14",11710.7,11750.26,11710.7,11750.26,1300],["2021-10-15",11750.26,11750.26,11750.26,11750.26,0],["2021-10-18",11631.58,11631.58,11552.45,11552.45,400],["2021-10-19",11552.45,11552.45,10761.19,10761.19,200],["2021-10-20",10642.5,10682.06,10642.5,10682.06,1400],["2021-10-21",10682.06,10682.06,10682.06,10682.06,400],["2021-10-22",10444.68,10444.68,10444.68,10444.68,1000],["2021-10-25",10761.19,10761.19,10761.19,10761.19,1200],["2021-10-26",10761.19,10761.19,10761.19,10761.19,300],["2021-10-27",10761.19,10761.19,10761.19,10761.19,200],["2021-10-28",10761.19,10761.19,10602.93,10602.93,1500],["2021-10-29",10484.24,10879.87,10484.24,10879.87,300],["2021-11-01",10879.87,11631.58,10879.87,11631.58,4100],["2021-11-02",11789.83,11789.83,10840.31,11592.01,2800],["2021-11-03",11631.58,12383.28,10800.75,12383.28,3900],["2021-11-04",12264.59,12264.59,11552.45,12264.59,4400],["2021-11-05",12027.21,12422.84,11433.76,12422.84,2000],["2021-11-08",11592.01,12343.71,11592.01,12343.71,4700],["2021-11-09",12264.59,12264.59,12225.02,12264.59,1200],["2021-11-10",12185.46,12185.46,11552.45,12185.46,2800],["2021-11-11",11552.45,12185.46,11552.45,12185.46,2500],["2021-11-12",12185.46,12185.46,12106.33,12106.33,1700],["2021-11-15",12145.9,12145.9,11948.08,11948.08,4400],["2021-11-16",11948.08,11948.08,11868.95,11868.95,1200],["2021-11-17",11868.95,11948.08,11789.83,11789.83,5700],["2021-11-18",11789.83,11789.83,11789.83,11789.83,900],["2021-11-19",11789.83,11868.95,11789.83,11789.83,2400],["2021-11-22",11829.39,11829.39,11829.39,11829.39,500],["2021-11-23",11117.25,12106.33,11038.13,12066.77,1500],["2021-11-24",12066.77,12066.77,12066.77,12066.77,2000],["2021-11-25",12066.77,12066.77,12066.77,12066.77,0],["2021-11-26",12066.77,12066.77,12066.77,12066.77,0],["2021-11-29",11512.89,11512.89,11512.89,11512.89,100],["2021-11-30",11868.95,11868.95,11473.32,11473.32,3400],["2021-12-01",11473.32,11473.32,11473.32,11473.32,0],["2021-12-02",11789.83,12264.59,11789.83,12264.59,9000],["2021-12-03",13095.41,13095.41,12581.09,13055.85,11500],["2021-12-06",13055.85,13055.85,12422.84,12422.84,700],["2021-12-07",12027.21,12027.21,11987.64,11987.64,3000],["2021-12-08",11868.95,11868.95,11473.32,11473.32,700],["2021-12-09",11473.32,11473.32,11473.32,11473.32,0],["2021-12-10",12027.21,12027.21,12027.21,12027.21,4000],["2021-12-13",11868.95,12106.33,11868.95,11948.08,3500],["2021-12-14",11948.08,11948.08,11948.08,11948.08,0],["2021-12-15",11473.32,11473.32,11473.32,11473.32,300],["2021-12-16",11473.32,11710.7,11473.32,11473.32,300],["2021-12-17",11552.45,11552.45,11473.32,11473.32,2600],["2021-12-20",10879.87,10879.87,10879.87,10879.87,200],["2021-12-21",10879.87,11631.58,10602.93,11631.58,5200],["2021-12-22",12066.77,12264.59,12066.77,12264.59,700],["2021-12-23",12660.22,12660.22,12264.59,12264.59,1400],["2021-12-24",12027.21,12185.46,11512.89,11512.89,10200],["2021-12-27",12264.59,12264.59,11512.89,11710.7,600],["2021-12-28",11117.25,11710.7,11117.25,11671.14,1000],["2021-12-29",11631.58,11631.58,11235.94,11235.94,1400],["2021-12-30",11868.95,11868.95,11671.14,11671.14,1200],["2021-12-31",11631.58,11631.58,11433.76,11433.76,1100],["2022-01-04",11552.45,11552.45,11077.69,11077.69,5800],["2022-01-05",11156.82,11156.82,11156.82,11156.82,300],["2022-01-06",11710.7,11710.7,11315.07,11552.45,1600],["2022-01-07",11315.07,11315.07,11315.07,11315.07,1000],["2022-01-10",11275.51,11315.07,11275.51,11275.51,600],["2022-01-11",11275.51,11275.51,11275.51,11275.51,0],["2022-01-12",11275.51,11275.51,11275.51,11275.51,0],["2022-01-13",11275.51,11275.51,11275.51,11275.51,0],["2022-01-14",11077.69,11077.69,10721.62,10721.62,1300],["2022-01-17",10998.56,10998.56,10919.44,10919.44,1400],["2022-01-18",10167.74,10325.99,10167.74,10325.99,200],["2022-01-19",9692.98,11038.13,9692.98,11038.13,6100],["2022-01-20",11789.83,11789.83,11710.7,11710.7,2300],["2022-01-21",11077.69,11710.7,11077.69,11710.7,400],["2022-01-24",10919.44,11512.89,10919.44,11512.89,1100],["2022-01-25",10800.75,11433.76,10721.62,10721.62,3400],["2022-01-26",10721.62,11433.76,10523.81,10919.44,400],["2022-01-27",11354.63,11354.63,11354.63,11354.63,1900],["2022-01-28",11354.63,11354.63,11354.63,11354.63,0],["2022-02-07",11354.63,11354.63,11354.63,11354.63,100],["2022-02-08",11354.63,11354.63,11354.63,11354.63,0],["2022-02-09",11354.63,11354.63,11354.63,11354.63,0],["2022-02-10",10682.06,11156.82,10642.5,11156.82,800],["2022-02-11",11077.69,11117.25,11077.69,11117.25,800],["2022-02-14",11117.25,11117.25,11117.25,11117.25,0],["2022-02-15",11117.25,11117.25,11117.25,11117.25,100],["2022-02-16",11077.69,11315.07,10444.68,11315.07,600],["2022-02-17",11196.38,11235.94,11196.38,11235.94,1700],["2022-02-18",11473.32,11473.32,11235.94,11394.2,400],["2022-02-21",11868.95,11868.95,11315.07,11315.07,1600],["2022-02-22",11315.07,11315.07,11077.69,11077.69,200],["2022-02-23",11077.69,11077.69,11077.69,11077.69,0],["2022-02-24",11473.32,11473.32,10365.55,11394.2,1000],["2022-02-25",11433.76,11433.76,11235.94,11433.76,500],["2022-02-28",10682.06,11433.76,10682.06,11433.76,200],["2022-03-01",10642.5,11315.07,10642.5,11315.07,600],["2022-03-02",11235.94,11315.07,11235.94,11315.07,600],["2022-03-03",10919.44,11275.51,10919.44,11235.94,400],["2022-03-04",11235.94,11235.94,11156.82,11156.82,4200],["2022-03-07",10959.0,11038.13,10959.0,11038.13,800],["2022-03-08",11117.25,11789.83,11117.25,11789.83,3700],["2022-03-09",11789.83,11829.39,10998.56,11789.83,2400],["2022-03-10",11789.83,11789.83,11077.69,11631.58,1200],["2022-03-11",12264.59,12264.59,10919.44,11117.25,3300],["2022-03-14",11710.7,11710.7,11077.69,11196.38,1000],["2022-03-15",11789.83,11789.83,11156.82,11156.82,700],["2022-03-16",11077.69,11473.32,11038.13,11077.69,1000],["2022-03-17",11512.89,11829.39,11156.82,11829.39,6200],["2022-03-18",12620.65,12620.65,12620.65,12620.65,5200],["2022-03-21",13491.04,13491.04,13491.04,13491.04,1200],["2022-03-22",14401.0,14401.0,14401.0,14401.0,25200],["2022-03-23",15390.08,15390.08,15390.08,15390.08,3400],["2022-03-24",16458.28,16458.28,14480.12,14480.12,31700],["2022-03-25",14480.12,15390.08,14242.75,15390.08,3400],["2022-03-28",16220.9,16220.9,16062.65,16102.21,6100],["2022-03-29",16102.21,16102.21,14994.45,14994.45,15100],["2022-03-30",14994.45,16023.09,14994.45,14994.45,6600],["2022-03-31",15983.53,15983.53,14242.75,14242.75,4800],["2022-04-01",14242.75,14242.75,13293.23,14242.75,92869],["2022-04-04",14282.31,14282.31,13570.17,14203.18,77200],["2022-04-05",14163.62,14203.18,13332.79,14124.06,1600],["2022-04-06",13214.1,14084.49,13214.1,13807.55,900],["2022-04-07",13095.41,14242.75,13055.85,13688.86,3100],["2022-04-08",13055.85,13807.55,12897.6,13411.92,2900],["2022-04-12",12660.22,13847.11,12660.22,12739.34,3900],["2022-04-13",11868.95,13530.61,11868.95,13214.1,2300],["2022-04-14",14044.93,14044.93,12343.71,13609.73,3100],["2022-04-15",12699.78,14242.75,12699.78,13609.73,2800],["2022-04-18",12699.78,13570.17,12660.22,13411.92,900],["2022-04-19",12581.09,14084.49,12501.97,12976.72,4900],["2022-04-20",12145.9,12818.47,12106.33,12541.53,2000],["2022-04-21",11948.08,12462.4,11710.7,12422.84,900],["2022-04-22",11592.01,12462.4,11592.01,11750.26,1500],["2022-04-25",10998.56,12066.77,10998.56,12066.77,1400],["2022-04-26",12145.9,12145.9,11275.51,11552.45,500],["2022-04-27",11908.52,11908.52,10919.44,11710.7,1000],["2022-04-28",11156.82,12027.21,11156.82,11710.7,1200],["2022-04-29",11710.7,11710.7,11710.7,11710.7,0],["2022-05-04",10959.0,12185.46,10959.0,12027.21,600],["2022-05-05",11235.94,12383.28,11196.38,12066.77,4700],["2022-05-06",11235.94,12145.9,11235.94,12145.9,500],["2022-05-09",12660.22,12660.22,11315.07,11315.07,1500],["2022-05-10",10563.37,12027.21,10563.37,11868.95,2000],["2022-05-11",12581.09,12581.09,11077.69,11710.7,2000],["2022-05-12",10998.56,12462.4,10959.0,12106.33,1300],["2022-05-13",11275.51,12620.65,11275.51,11275.51,3600],["2022-05-16",11275.51,11354.63,11275.51,11354.63,500],["2022-05-17",11315.07,11868.95,10563.37,11710.7,2100],["2022-05-18",10998.56,11789.83,10919.44,11473.32,1100],["2022-05-19",10761.19,11473.32,10761.19,11473.32,500],["2022-05-20",10682.06,12225.02,10682.06,12185.46,3200],["2022-05-23",11394.2,11868.95,11354.63,11868.95,1900],["2022-05-24",11077.69,12660.22,11077.69,11868.95,900],["2022-05-25",11117.25,11829.39,11117.25,11750.26,2800],["2022-05-26",11077.69,12462.4,10998.56,11987.64,3400],["2022-05-27",11275.51,12541.53,11275.51,12185.46,2700],["2022-05-30",11433.76,12462.4,11394.2,12225.02,5100],["2022-05-31",11631.58,12185.46,11394.2,12185.46,3900],["2022-06-01",11433.76,12897.6,11394.2,12462.4,5900],["2022-06-02",11671.14,12937.16,11592.01,12462.4,4900],["2022-06-03",11710.7,12660.22,11592.01,12225.02,3300],["2022-06-06",11710.7,12699.78,11473.32,11552.45,3600],["2022-06-07",12185.46,12185.46,11117.25,11987.64,6700],["2022-06-08",11354.63,12145.9,11354.63,11394.2,9700],["2022-06-09",11394.2,11868.95,10682.06,11077.69,9700],["2022-06-10",11710.7,11789.83,10840.31,11710.7,15800],["2022-06-13",11156.82,11631.58,10959.0,11552.45,9100],["2022-06-14",10959.0,11512.89,10840.31,11038.13,6900],["2022-06-15",10998.56,11552.45,10682.06,11275.51,6100],["2022-06-16",10919.44,11235.94,10523.81,11038.13,10000],["2022-06-17",10365.55,11750.26,10286.43,11156.82,10300],["2022-06-20",11196.38,11433.76,10563.37,11235.94,7200],["2022-06-21",10602.93,11156.82,10523.81,10879.87,3100],["2022-06-22",10365.55,10998.56,10207.3,10761.19,4400],["2022-06-23",10365.55,11038.13,10088.61,10642.5,3800],["2022-06-24",10563.37,10721.62,9930.36,10602.93,6600],["2022-06-27",10602.93,10602.93,10602.93,10602.93,700],["2022-06-28",10682.06,10682.06,10602.93,10602.93,500],["2022-06-29",10207.3,10444.68,10207.3,10286.43,600],["2022-06-30",10286.43,10563.37,10286.43,10286.43,2500],["2022-07-01",9653.42,10523.81,9574.29,9930.36,8400],["2022-07-04",10128.17,10128.17,9336.91,9969.92,31600],["2022-07-05",9969.92,10207.3,9495.16,10049.05,800],["2022-07-06",9653.42,9890.8,9653.42,9890.8,1700],["2022-07-07",9574.29,9692.98,9455.6,9692.98,600],["2022-07-08",10049.05,10049.05,9297.35,9534.73,1100],["2022-07-11",9851.23,9851.23,9218.22,9613.85,1300],["2022-07-12",9218.22,9613.85,9218.22,9574.29,5000],["2022-07-13",9336.91,9653.42,9336.91,9574.29,3000],["2022-07-14",9613.85,9692.98,9574.29,9692.98,3700],["2022-07-15",9692.98,9732.54,9692.98,9732.54,300],["2022-07-18",9692.98,9890.8,9692.98,9890.8,2800],["2022-07-19",9890.8,10009.48,9890.8,9969.92,1700],["2022-07-20",9969.92,10088.61,9890.8,9890.8,3600],["2022-07-21",9930.36,10049.05,9851.23,9851.23,2100],["2022-07-22",9692.98,9692.98,9692.98,9692.98,100],["2022-07-25",9890.8,10286.43,9772.11,10009.48,4500],["2022-07-26",10009.48,10009.48,10009.48,10009.48,0],["2022-07-27",10009.48,10207.3,10009.48,10049.05,2000],["2022-07-28",10088.61,10286.43,10088.61,10286.43,3100],["2022-07-29",10286.43,10682.06,10286.43,10642.5,2300],["2022-08-01",11077.69,11077.69,10484.24,10602.93,2200],["2022-08-02",10682.06,10959.0,10682.06,10959.0,8700],["2022-08-03",10998.56,11156.82,10959.0,11117.25,5200],["2022-08-04",11117.25,11394.2,11077.69,11077.69,3700],["2022-08-05",11671.14,11671.14,10879.87,11077.69,1900],["2022-08-08",11077.69,11512.89,11077.69,11473.32,1000],["2022-08-09",11394.2,11829.39,11394.2,11512.89,5300],["2022-08-10",11394.2,11473.32,10840.31,11394.2,1500],["2022-08-11",11315.07,11315.07,11315.07,11315.07,100],["2022-08-12",11315.07,11552.45,11315.07,11552.45,700],["2022-08-15",11552.45,11948.08,11275.51,11473.32,7500],["2022-08-16",11473.32,11592.01,11196.38,11512.89,1800],["2022-08-17",12304.15,12304.15,11631.58,11710.7,15200],["2022-08-18",12343.71,12343.71,11710.7,11868.95,3200],["2022-08-19",11868.95,12066.77,11631.58,11631.58,1700],["2022-08-22",11868.95,11868.95,11117.25,11117.25,1200],["2022-08-23",11829.39,11829.39,11275.51,11315.07,6400],["2022-08-24",11354.63,11473.32,11117.25,11235.94,4000],["2022-08-25",11156.82,11433.76,11156.82,11315.07,7800],["2022-08-26",11315.07,11512.89,11235.94,11473.32,4500],["2022-08-29",11235.94,11473.32,11117.25,11473.32,10500],["2022-08-30",11473.32,11473.32,11315.07,11473.32,6100],["2022-08-31",11512.89,11512.89,11156.82,11512.89,14200],["2022-09-05",11552.45,12225.02,11552.45,12106.33,5000],["2022-09-06",12106.33,12264.59,11789.83,12027.21,5100],["2022-09-07",11868.95,12106.33,11315.07,11315.07,8700],["2022-09-08",11671.14,11868.95,11196.38,11196.38,4000],["2022-09-09",11196.38,11473.32,11117.25,11473.32,3000],["2022-09-12",11433.76,11433.76,11394.2,11394.2,3300],["2022-09-13",11394.2,11512.89,11156.82,11512.89,5400],["2022-09-14",11254.17,11512.89,11254.17,11340.41,3600],["2022-09-15",11340.41,11340.41,11340.41,11340.41,0],["2022-09-16",10952.33,11124.81,10607.38,10607.38,3800],["2022-09-19",10391.78,10650.5,10262.42,10262.42,3400],["2022-09-20",10564.26,10564.26,10046.83,10305.54,2100],["2022-09-21",10176.18,10434.9,9917.47,10434.9,2700],["2022-09-22",10434.9,10434.9,10434.9,10434.9,800],["2022-09-23",10262.42,10262.42,10262.42,10262.42,100],["2022-09-26",10089.94,10089.94,10046.83,10046.83,600],["2022-09-27",9831.23,9960.59,9615.63,9615.63,3800],["2022-09-28",9486.27,9615.63,9400.03,9572.51,700],["2022-09-29",9529.39,9529.39,9486.27,9486.27,300],["2022-09-30",9098.2,9400.03,8839.48,9011.96,4000],["2022-10-03",9400.03,9400.03,8382.42,9184.44,2100],["2022-10-04",8623.88,8753.24,8623.88,8667.0,2600],["2022-10-05",8667.0,8667.0,8580.76,8623.88,1700],["2022-10-06",8623.88,8623.88,8451.41,8451.41,2300],["2022-10-07",8365.17,8451.41,7942.6,8451.41,1300],["2022-10-10",8442.78,8451.41,8408.29,8408.29,8300],["2022-10-11",8365.17,8408.29,8106.45,8106.45,5000],["2022-10-12",7890.85,8106.45,7847.73,8020.21,11800],["2022-10-13",7839.11,7933.97,7839.11,7933.97,900],["2022-10-14",8485.9,8485.9,8477.28,8485.9,1600],["2022-10-17",8623.88,9055.08,8623.88,8623.88,5600],["2022-10-18",8623.88,9141.32,8623.88,8667.0,3300],["2022-10-19",8710.12,8753.24,8667.0,8710.12,20400],["2022-10-20",8710.12,8710.12,8710.12,8710.12,0],["2022-10-21",8710.12,8710.12,8460.03,8494.53,8500],["2022-10-24",8494.53,8494.53,8494.53,8494.53,0],["2022-10-25",8011.59,8434.16,7994.34,8434.16,1400],["2022-10-26",8192.69,8529.02,7968.47,7968.47,400],["2022-10-27",8106.45,8520.4,8106.45,8511.77,500],["2022-10-28",8494.53,8494.53,8460.03,8460.03,400],["2022-10-31",8192.69,8192.69,7882.23,7882.23,5400],["2022-11-01",7847.73,8356.54,7847.73,8356.54,600],["2022-11-02",7908.1,8356.54,7778.74,7916.73,2400],["2022-11-03",7916.73,7916.73,7390.67,7442.41,6500],["2022-11-04",7959.85,7959.85,7451.04,7494.16,5200],["2022-11-07",7511.4,7761.5,7485.53,7485.53,3400],["2022-11-08",7968.47,7968.47,7830.49,7830.49,400],["2022-11-09",7752.87,7752.87,7287.18,7295.81,7100],["2022-11-10",6985.35,7666.63,6899.11,7666.63,1700],["2022-11-11",7157.82,7623.51,7149.2,7623.51,1600],["2022-11-14",7114.7,7123.33,7097.46,7097.46,7300],["2022-11-15",7071.59,7071.59,6726.63,6726.63,3100],["2022-11-16",6321.31,7097.46,6312.68,7097.46,600],["2022-11-17",6899.11,7571.77,6899.11,7571.77,900],["2022-11-18",7571.77,7571.77,7571.77,7571.77,0],["2022-11-21",7175.07,7821.86,7175.07,7821.86,1200],["2022-11-22",7287.18,7735.62,7287.18,7580.39,5200],["2022-11-23",7580.39,7580.39,7580.39,7580.39,0],["2022-11-24",7330.3,7330.3,7313.05,7313.05,400],["2022-11-25",7071.59,7071.59,6899.11,6959.47,7600],["2022-11-28",7442.41,7442.41,7425.16,7442.41,5000],["2022-11-29",7433.79,7433.79,7166.45,7166.45,200],["2022-11-30",7183.7,7373.42,7166.45,7373.42,1100],["2022-12-01",7666.63,7675.26,7416.54,7675.26,7800],["2022-12-02",7744.25,7744.25,7675.26,7675.26,1800],["2022-12-05",7675.26,7847.73,7675.26,7847.73,3100],["2022-12-06",7761.5,7761.5,7718.38,7744.25,2600],["2022-12-07",7632.14,7640.76,7632.14,7632.14,2500],["2022-12-08",7908.1,7951.22,7856.36,7856.36,4700],["2022-12-09",7856.36,7933.97,7675.26,7933.97,2300],["2022-12-12",7916.73,7916.73,7890.85,7890.85,200],["2022-12-13",7511.4,7589.02,7502.78,7502.78,3900],["2022-12-14",7761.5,7761.5,7545.9,7727.0,1500],["2022-12-15",7476.91,7476.91,7416.54,7433.79,2000],["2022-12-16",7709.75,7709.75,7433.79,7433.79,1200],["2022-12-19",7735.62,7735.62,7589.02,7589.02,700],["2022-12-20",7468.28,7468.28,7425.16,7425.16,800],["2022-12-21",7330.3,7666.63,7330.3,7649.39,4200],["2022-12-22",7649.39,7649.39,7649.39,7649.39,0],["2022-12-23",7649.39,7727.0,7589.02,7727.0,1200],["2022-12-26",7718.38,7727.0,7718.38,7727.0,1200],["2022-12-27",7727.0,8244.43,7727.0,8201.31,6200],["2022-12-28",8175.44,8753.24,7787.37,8623.88,6000],["2022-12-29",8968.84,9227.56,8968.84,9227.56,300],["2022-12-30",9141.32,9486.27,8589.39,9313.8,11000],["2023-01-03",8667.0,9055.08,8667.0,8710.12,4400],["2023-01-04",9313.8,9313.8,8710.12,8710.12,200],["2023-01-05",8710.12,8710.12,8710.12,8710.12,0],["2023-01-06",8710.12,8710.12,8710.12,8710.12,100],["2023-01-09",8710.12,8710.12,8710.12,8710.12,0],["2023-01-10",8149.57,8149.57,8149.57,8149.57,100],["2023-01-11",8149.57,8158.19,8149.57,8158.19,200],["2023-01-12",8158.19,8158.19,8158.19,8158.19,0],["2023-01-13",8028.84,8063.33,8028.84,8063.33,300],["2023-01-16",7847.73,7847.73,7847.73,7847.73,100],["2023-01-17",8382.42,8391.04,8382.42,8391.04,300],["2023-01-18",8529.02,8529.02,8529.02,8529.02,100],["2023-01-19",8503.15,8968.84,8503.15,8968.84,400],["2023-01-27",8925.72,8925.72,8925.72,8925.72,100],["2023-01-30",8796.36,8796.36,8425.54,8796.36,2400],["2023-01-31",8460.03,8460.03,8442.78,8460.03,3000],["2023-02-01",8468.65,8882.6,8451.41,8451.41,7000],["2023-02-02",7933.97,8520.4,7933.97,8520.4,1400],["2023-02-03",8520.4,8520.4,8347.92,8520.4,2100],["2023-02-06",8278.93,8623.88,8278.93,8623.88,200],["2023-02-07",8278.93,8278.93,8278.93,8278.93,100],["2023-02-08",8278.93,8278.93,8278.93,8278.93,2800],["2023-02-09",8278.93,8278.93,8278.93,8278.93,0],["2023-02-10",8278.93,8278.93,8278.93,8278.93,100],["2023-02-13",8623.88,8623.88,8529.02,8529.02,800],["2023-02-14",8192.69,8192.69,8192.69,8192.69,1600],["2023-02-15",7718.38,7778.74,7718.38,7770.12,700],["2023-02-16",8313.42,8313.42,8020.21,8020.21,800],["2023-02-17",7847.73,8020.21,7847.73,8011.59,2400],["2023-02-20",8011.59,8011.59,7933.97,8011.59,14600],["2023-02-21",7933.97,7933.97,7933.97,7933.97,100],["2023-02-22",8020.21,8020.21,8020.21,8020.21,300],["2023-02-23",7933.97,7933.97,7761.5,7761.5,3300],["2023-02-24",8140.95,8304.8,8140.95,8192.69,500],["2023-02-27",7761.5,8097.83,7761.5,8097.83,500],["2023-02-28",8356.54,8356.54,8020.21,8020.21,300],["2023-03-01",7933.97,8529.02,7459.66,8529.02,800],["2023-03-02",8106.45,8442.78,8020.21,8184.07,1000],["2023-03-03",8270.31,8270.31,8020.21,8020.21,500],["2023-03-06",8184.07,8580.76,7985.72,8580.76,4400],["2023-03-07",8623.88,8623.88,8537.65,8537.65,200],["2023-03-08",8106.45,8365.17,7951.22,8365.17,1000],["2023-03-09",8365.17,8365.17,8365.17,8365.17,0],["2023-03-10",8408.29,8408.29,8365.17,8408.29,3200],["2023-03-13",8434.16,8623.88,8434.16,8623.88,600],["2023-03-14",8106.45,8106.45,8106.45,8106.45,100],["2023-03-15",8537.65,8537.65,7545.9,8028.84,6900],["2023-03-16",8020.21,8020.21,7778.74,7778.74,700],["2023-03-17",7933.97,8089.2,7847.73,8089.2,1500],["2023-03-20",8071.96,8071.96,7925.35,7925.35,700],["2023-03-21",8054.71,8054.71,8054.71,8054.71,100],["2023-03-22",8020.21,8235.81,8020.21,8235.81,200],["2023-03-23",7821.86,8123.7,7813.24,8063.33,1600],["2023-03-24",8106.45,8322.05,8097.83,8322.05,1000],["2023-03-27",8278.93,8322.05,8278.93,8322.05,900],["2023-03-28",8270.31,8356.54,8270.31,8356.54,700],["2023-03-29",8529.02,8529.02,8278.93,8356.54,1200],["2023-03-30",8278.93,8278.93,8278.93,8278.93,3000],["2023-03-31",8278.93,8278.93,8278.93,8278.93,0],["2023-04-03",8106.45,8106.45,8106.45,8106.45,200],["2023-04-04",8149.57,8201.31,8106.45,8149.57,2400],["2023-04-05",8149.57,8149.57,8106.45,8106.45,1000],["2023-04-06",8106.45,8149.57,8106.45,8106.45,900],["2023-04-07",8149.57,8520.4,8140.95,8511.77,5700],["2023-04-10",8511.77,8511.77,8511.77,8511.77,0],["2023-04-11",8511.77,8511.77,8511.77,8511.77,0],["2023-04-12",8106.45,8511.77,8106.45,8485.9,4300],["2023-04-13",8485.9,8511.77,8485.9,8511.77,1200],["2023-04-14",8451.41,8451.41,8451.41,8451.41,1800],["2023-04-17",8451.41,8451.41,8451.41,8451.41,0],["2023-04-18",8633.16,8633.16,8451.41,8451.41,300],["2023-04-19",8451.41,8451.41,8451.41,8451.41,600],["2023-04-20",8451.41,8451.41,8360.53,8360.53,200],["2023-04-21",8360.53,8360.53,8360.53,8360.53,0],["2023-04-24",8269.66,8269.66,8206.04,8206.04,6100],["2023-04-25",8206.04,8206.04,8206.04,8206.04,0],["2023-04-26",8206.04,8206.04,8206.04,8206.04,0],["2023-04-27",8206.04,8533.19,8206.04,8306.01,600],["2023-04-28",8306.01,8306.01,8306.01,8306.01,0],["2023-05-04",8269.66,8269.66,8178.78,8178.78,1900],["2023-05-05",8442.32,8442.32,8269.66,8269.66,1500],["2023-05-08",8315.09,8315.09,8196.96,8196.96,1600],["2023-05-09",8260.57,8269.66,8260.57,8269.66,1300],["2023-05-10",8269.66,8269.66,8269.66,8269.66,2200],["2023-05-11",8287.83,8287.83,8269.66,8269.66,1100],["2023-05-12",8269.66,8269.66,8178.78,8269.66,2200],["2023-05-15",8269.66,8269.66,8269.66,8269.66,700],["2023-05-16",8269.66,8278.74,8269.66,8278.74,2100],["2023-05-17",8278.74,8351.44,8278.74,8342.36,3200],["2023-05-18",8315.09,8342.36,8315.09,8342.36,700],["2023-05-19",8278.74,8278.74,8278.74,8278.74,300],["2023-05-22",8187.87,8269.66,8187.87,8187.87,2200],["2023-05-23",8187.87,8187.87,8187.87,8187.87,0],["2023-05-24",8269.66,8269.66,8269.66,8269.66,400],["2023-05-25",8269.66,8614.98,8269.66,8614.98,500],["2023-05-26",8587.72,9178.41,8587.72,9178.41,24900],["2023-05-29",9541.91,9541.91,9360.16,9360.16,1800],["2023-05-30",8714.95,9723.66,8714.95,9178.41,3200],["2023-05-31",8860.35,9087.53,8596.81,8905.78,3200],["2023-06-01",8905.78,9078.45,8642.24,8860.35,2700],["2023-06-02",9087.53,9087.53,8587.72,8987.57,4100],["2023-06-05",8996.66,9087.53,8651.33,8714.95,3000],["2023-06-06",8714.95,9087.53,8714.95,8987.57,4300],["2023-06-07",8978.48,8978.48,8605.89,8678.6,2500],["2023-06-08",8724.03,8724.03,8714.95,8724.03,1200],["2023-06-09",8714.95,8714.95,8587.72,8587.72,1100],["2023-06-12",8596.81,8724.03,8596.81,8724.03,4300],["2023-06-13",9078.45,9078.45,8905.78,8905.78,200],["2023-06-14",8905.78,8905.78,8905.78,8905.78,0],["2023-06-15",8905.78,8905.78,8505.93,8624.07,800],["2023-06-16",9060.27,9060.27,8624.07,8633.16,3100],["2023-06-19",8633.16,8633.16,8551.37,8551.37,1300],["2023-06-20",8551.37,8551.37,8551.37,8551.37,900],["2023-06-21",9033.01,9033.01,8587.72,8587.72,300],["2023-06-22",8596.81,8596.81,8587.72,8587.72,2800],["2023-06-23",8587.72,8605.89,8569.54,8569.54,2200],["2023-06-26",8587.72,8587.72,8587.72,8587.72,100],["2023-06-27",8315.09,8542.28,8315.09,8542.28,200],["2023-06-28",8542.28,8542.28,8542.28,8542.28,80800],["2023-06-29",8542.28,8542.28,8542.28,8542.28,0],["2023-06-30",8542.28,8560.46,8542.28,8560.46,600],["2023-07-03",8560.46,8633.16,8560.46,8587.72,300],["2023-07-04",8587.72,8587.72,8587.72,8587.72,600],["2023-07-05",8587.72,8587.72,8587.72,8587.72,300],["2023-07-06",8724.03,8724.03,8724.03,8724.03,300],["2023-07-07",8633.16,8633.16,8187.87,8187.87,1200],["2023-07-10",8187.87,8187.87,8187.87,8187.87,0],["2023-07-11",8360.53,8587.72,8360.53,8587.72,17800],["2023-07-12",9042.1,9042.1,8724.03,8724.03,1700],["2023-07-13",8724.03,8724.03,8724.03,8724.03,0],["2023-07-14",8996.66,8996.66,8496.84,8496.84,600],["2023-07-17",8542.28,8542.28,8496.84,8496.84,900],["2023-07-18",8542.28,8542.28,8542.28,8542.28,1300],["2023-07-19",8724.03,8724.03,8724.03,8724.03,100],["2023-07-20",8724.03,8724.03,8724.03,8724.03,300],["2023-07-21",8724.03,8724.03,8724.03,8724.03,0],["2023-07-24",8724.03,8814.91,8542.28,8724.03,2700],["2023-07-25",8724.03,8814.91,8724.03,8724.03,300],["2023-07-26",8814.91,8814.91,8814.91,8814.91,400],["2023-07-27",8814.91,8814.91,8814.91,8814.91,500],["2023-07-28",8814.91,8814.91,8814.91,8814.91,4000],["2023-07-31",8542.28,8814.91,8542.28,8724.03,1900],["2023-08-01",8542.28,8542.28,8542.28,8542.28,200],["2023-08-02",8542.28,8542.28,8542.28,8542.28,200],["2023-08-03",8542.28,8724.03,8542.28,8724.03,900],["2023-08-04",8724.03,8724.03,8724.03,8724.03,0],["2023-08-07",8724.03,8724.03,8551.37,8551.37,200],["2023-08-08",8624.07,8633.16,8624.07,8633.16,700],["2023-08-09",8542.28,8542.28,8542.28,8542.28,500],["2023-08-10",8542.28,8633.16,8542.28,8542.28,2300],["2023-08-11",8542.28,8542.28,8542.28,8542.28,900],["2023-08-14",8542.28,8542.28,8542.28,8542.28,0],["2023-08-15",8542.28,8542.28,8542.28,8542.28,0],["2023-08-16",8542.28,8542.28,8542.28,8542.28,0],["2023-08-17",8633.16,8633.16,8633.16,8633.16,3300],["2023-08-18",8724.03,9223.85,8724.03,9178.41,18200],["2023-08-21",9814.54,9814.54,9178.41,9178.41,2300],["2023-08-22",8905.78,9723.66,8560.46,9178.41,6100],["2023-08-23",9451.04,9632.79,8642.24,9360.16,1200],["2023-08-24",9496.47,9496.47,8769.47,9360.16,2200],["2023-08-25",8733.12,9451.04,8733.12,9269.28,2800],["2023-08-28",8687.68,9451.04,8687.68,9314.72,1100],["2023-08-29",9078.45,9078.45,9078.45,9078.45,1500],["2023-08-30",9178.41,9178.41,9178.41,9178.41,300],["2023-08-31",8905.78,8905.78,8814.91,8814.91,2500],["2023-09-05",8724.03,9033.01,8724.03,8814.91,2200],["2023-09-06",8360.53,8987.57,8360.53,8978.48,300],["2023-09-07",8969.4,8969.4,8542.28,8842.17,2100],["2023-09-08",8896.7,8896.7,8551.37,8887.61,500],["2023-09-11",8596.81,9069.36,8551.37,8596.81,9500],["2023-09-12",8424.14,8814.91,8424.14,8433.23,1600],["2023-09-13",8433.23,8724.03,8433.23,8724.03,800],["2023-09-14",8724.03,8996.66,8724.03,8951.22,4400],["2023-09-15",8905.78,9033.01,8905.78,8951.22,1800],["2023-09-18",8951.22,8951.22,8951.22,8951.22,0],["2023-09-19",8996.66,8996.66,8814.91,8951.22,400],["2023-09-20",8905.78,8951.22,8905.78,8951.22,1200],["2023-09-21",8951.22,8951.22,8633.16,8814.91,4600],["2023-09-22",8996.66,8996.66,8814.91,8814.91,600],["2023-09-25",8687.68,8896.7,8687.68,8896.7,400],["2023-09-26",8724.03,8896.7,8642.24,8642.24,3000],["2023-09-27",8642.24,8920.41,8632.65,8632.65,2900],["2023-09-28",8632.65,8632.65,8632.65,8632.65,0],["2023-09-29",8469.59,9208.16,8469.59,9035.51,800],["2023-10-02",8728.57,8728.57,8728.57,8728.57,200],["2023-10-03",8824.49,8824.49,8536.73,8632.65,1000],["2023-10-04",8728.57,8728.57,8728.57,8728.57,100],["2023-10-05",8728.57,8728.57,8728.57,8728.57,0],["2023-10-06",8728.57,8728.57,8728.57,8728.57,100],["2023-10-09",8536.73,8728.57,8536.73,8728.57,300],["2023-10-10",8728.57,8728.57,8728.57,8728.57,1700],["2023-10-11",8968.37,8968.37,8968.37,8968.37,1000],["2023-10-12",8728.57,8728.57,8728.57,8728.57,100],["2023-10-13",8728.57,8728.57,8728.57,8728.57,300],["2023-10-16",8728.57,8968.37,8728.57,8968.37,200],["2023-10-17",8632.65,8632.65,8632.65,8632.65,100],["2023-10-18",8632.65,8632.65,8632.65,8632.65,0],["2023-10-19",8632.65,8632.65,8632.65,8632.65,300],["2023-10-20",8392.86,8920.41,8392.86,8920.41,1100],["2023-10-23",8920.41,8920.41,8920.41,8920.41,0],["2023-10-24",8728.57,8728.57,8728.57,8728.57,100],["2023-10-25",8728.57,8728.57,8728.57,8728.57,0],["2023-10-26",8728.57,9332.86,8536.73,8536.73,5400],["2023-10-27",8220.2,8220.2,8220.2,8220.2,300],["2023-10-30",8786.12,8786.12,8786.12,8786.12,1300],["2023-10-31",9208.16,9208.16,8920.41,8920.41,200],["2023-11-01",8536.73,8536.73,8440.82,8450.41,1300],["2023-11-02",8536.73,8536.73,8536.73,8536.73,100],["2023-11-03",9006.73,9006.73,9006.73,9006.73,200],["2023-11-06",9495.92,9591.84,8546.33,9486.33,1300],["2023-11-07",8824.49,8872.45,8824.49,8872.45,700],["2023-11-08",8584.69,8872.45,8277.76,8536.73,5000],["2023-11-09",9083.47,9083.47,9083.47,9083.47,300],["2023-11-10",9332.86,9332.86,9332.86,9332.86,100],["2023-11-13",8728.57,8728.57,8728.57,8728.57,2700],["2023-11-14",8680.61,8680.61,8632.65,8632.65,1800],["2023-11-15",8632.65,8632.65,8632.65,8632.65,0],["2023-11-16",8632.65,8632.65,8632.65,8632.65,900],["2023-11-17",8632.65,8632.65,8632.65,8632.65,100],["2023-11-20",8632.65,8642.24,8632.65,8642.24,15500],["2023-11-21",8632.65,8632.65,8632.65,8632.65,1000],["2023-11-22",8632.65,8632.65,8632.65,8632.65,0],["2023-11-23",8440.82,8440.82,8440.82,8440.82,100],["2023-11-24",8517.55,8517.55,8517.55,8517.55,1500],["2023-11-27",8632.65,8632.65,8632.65,8632.65,300],["2023-11-28",8805.31,8805.31,8440.82,8440.82,500],["2023-11-29",8440.82,8440.82,8440.82,8440.82,0],["2023-11-30",8632.65,8814.9,8632.65,8814.9,300],["2023-12-01",8814.9,8814.9,8814.9,8814.9,0],["2023-12-04",8920.41,8920.41,8536.73,8824.49,400],["2023-12-05",8824.49,8824.49,8824.49,8824.49,0],["2023-12-06",8824.49,8824.49,8824.49,8824.49,0],["2023-12-07",8440.82,8440.82,8440.82,8440.82,100],["2023-12-08",8584.69,8632.65,8584.69,8632.65,600],["2023-12-11",8632.65,8632.65,8632.65,8632.65,600],["2023-12-12",8632.65,8632.65,8536.73,8536.73,7400],["2023-12-13",8536.73,8536.73,8527.14,8536.73,500],["2023-12-14",8536.73,8536.73,8527.14,8536.73,2100],["2023-12-15",8536.73,8536.73,8536.73,8536.73,0],["2023-12-18",8536.73,8536.73,8440.82,8440.82,2600],["2023-12-19",8440.82,8440.82,8440.82,8440.82,0],["2023-12-20",8440.82,8440.82,7855.71,8344.9,26500],["2023-12-21",8344.9,8344.9,8344.9,8344.9,200],["2023-12-22",8344.9,8536.73,8153.06,8153.06,2900],["2023-12-25",8057.14,8325.71,8057.14,8325.71,200],["2023-12-26",8306.53,8306.53,7884.49,8229.8,3500],["2023-12-27",8248.98,8248.98,8153.06,8153.06,500],["2023-12-28",8153.06,8153.06,8133.88,8133.88,2300],["2023-12-29",8191.43,8191.43,8153.06,8153.06,2200],["2024-01-02",8661.43,8661.43,8201.02,8575.1,400],["2024-01-03",8575.1,8575.1,8575.1,8575.1,0],["2024-01-04",8565.51,8575.1,8565.51,8575.1,1000],["2024-01-05",7990.0,9112.24,7990.0,8824.49,8100],["2024-01-08",8258.57,9083.47,8258.57,9083.47,1600],["2024-01-09",8632.65,8910.82,8546.33,8910.82,2600],["2024-01-10",8910.82,8910.82,8910.82,8910.82,0],["2024-01-11",8632.65,8824.49,8632.65,8824.49,200],["2024-01-12",8392.86,8440.82,8392.86,8421.63,1800],["2024-01-15",8517.55,8632.65,8105.1,8632.65,4700],["2024-01-16",8632.65,8632.65,8623.06,8632.65,1400],["2024-01-17",8632.65,8632.65,8632.65,8632.65,500],["2024-01-18",8632.65,8632.65,8162.65,8162.65,400],["2024-01-19",8258.57,8613.47,8258.57,8594.29,1300],["2024-01-22",8728.57,8728.57,8728.57,8728.57,100],["2024-01-23",8728.57,8728.57,8728.57,8728.57,0],["2024-01-24",8728.57,8728.57,8728.57,8728.57,0],["2024-01-25",8728.57,8728.57,8728.57,8728.57,0],["2024-01-26",8690.2,8690.2,8690.2,8690.2,200],["2024-01-29",8690.2,8690.2,8690.2,8690.2,0],["2024-01-30",8354.49,8440.82,8354.49,8440.82,1100],["2024-01-31",8440.82,8440.82,8440.82,8440.82,0],["2024-02-01",8440.82,8440.82,8440.82,8440.82,1200],["2024-02-02",8440.82,8536.73,8440.82,8536.73,300],["2024-02-05",8536.73,8536.73,8536.73,8536.73,0],["2024-02-06",8536.73,8536.73,8536.73,8536.73,100],["2024-02-07",8536.73,8536.73,8536.73,8536.73,0],["2024-02-15",8536.73,8536.73,8536.73,8536.73,100],["2024-02-16",8536.73,8680.61,8536.73,8680.61,1200],["2024-02-19",8555.92,8584.69,8555.92,8584.69,400],["2024-02-20",8584.69,8584.69,8555.92,8555.92,1500],["2024-02-21",8555.92,8555.92,8555.92,8555.92,200],["2024-02-22",8555.92,8555.92,8536.73,8536.73,2100],["2024-02-23",8344.9,8402.45,8344.9,8402.45,1200],["2024-02-26",8440.82,8440.82,8440.82,8440.82,100],["2024-02-27",8440.82,8440.82,8440.82,8440.82,300],["2024-02-28",8747.76,8747.76,8747.76,8747.76,100],["2024-02-29",8488.78,8632.65,8488.78,8632.65,2900],["2024-03-01",8632.65,8632.65,8632.65,8632.65,200],["2024-03-04",8488.78,8488.78,8488.78,8488.78,100],["2024-03-05",8450.41,8450.41,8440.82,8440.82,300],["2024-03-06",8450.41,8728.57,8450.41,8728.57,4500],["2024-03-07",8728.57,8776.53,8728.57,8776.53,6600],["2024-03-08",8632.65,8632.65,8565.51,8565.51,4200],["2024-03-11",8632.65,8632.65,8632.65,8632.65,1000],["2024-03-12",8632.65,8632.65,8632.65,8632.65,100],["2024-03-13",8728.57,8728.57,8728.57,8728.57,400],["2024-03-14",8738.16,9112.24,8728.57,8728.57,3800],["2024-03-15",8728.57,8728.57,8728.57,8728.57,0],["2024-03-18",8728.57,8728.57,8728.57,8728.57,0],["2024-03-19",8728.57,8728.57,8728.57,8728.57,0],["2024-03-20",8728.57,8728.57,8728.57,8728.57,0],["2024-03-21",8718.98,8728.57,8718.98,8728.57,1600],["2024-03-22",8728.57,8728.57,8728.57,8728.57,0],["2024-03-25",8728.57,8728.57,8718.98,8718.98,300],["2024-03-26",8718.98,8718.98,8718.98,8718.98,400],["2024-03-27",8718.98,8718.98,8718.98,8718.98,0],["2024-03-28",8718.98,8718.98,8718.98,8718.98,0],["2024-03-29",8872.45,8872.45,8872.45,8872.45,3000],["2024-04-01",8824.49,8824.49,8728.57,8728.57,300],["2024-04-02",8728.57,8728.57,8728.57,8728.57,0],["2024-04-03",9313.67,9332.86,9313.67,9332.86,7000],["2024-04-04",9543.88,9543.88,9543.88,9543.88,100],["2024-04-05",8901.22,8901.22,8882.04,8882.04,800],["2024-04-08",8882.04,8882.04,8882.04,8882.04,0],["2024-04-09",8882.04,8882.04,8882.04,8882.04,0],["2024-04-10",8882.04,8882.04,8882.04,8882.04,0],["2024-04-11",8882.04,8882.04,8882.04,8882.04,0],["2024-04-12",8882.04,8882.04,8882.04,8882.04,0],["2024-04-15",8882.04,8882.04,8882.04,8882.04,0],["2024-04-16",8882.04,8882.04,8882.04,8882.04,0],["2024-04-17",8882.04,8882.04,8882.04,8882.04,0],["2024-04-19",8296.94,8296.94,8296.94,8296.94,100],["2024-04-22",8872.45,8872.45,8872.45,8872.45,200],["2024-04-23",8872.45,8872.45,8872.45,8872.45,0],["2024-04-24",8920.41,9486.33,8920.41,9486.33,1500],["2024-04-25",9476.73,9495.92,9476.73,9495.92,400],["2024-04-26",9486.33,9486.33,9486.33,9486.33,100],["2024-05-02",9486.33,9486.33,9486.33,9486.33,0],["2024-05-03",9486.33,9486.33,9486.33,9486.33,0],["2024-05-06",9486.33,9486.33,9486.33,9486.33,0],["2024-05-07",8824.49,8853.27,8824.49,8853.27,300],["2024-05-08",8853.27,8853.27,8853.27,8853.27,0],["2024-05-09",8853.27,8853.27,8853.27,8853.27,0],["2024-05-10",8853.27,8853.27,8853.27,8853.27,0],["2024-05-13",8853.27,8853.27,8853.27,8853.27,0],["2024-05-14",8853.27,8853.27,8853.27,8853.27,0],["2024-05-15",8853.27,8853.27,8853.27,8853.27,0],["2024-05-16",8872.45,8872.45,8872.45,8872.45,500],["2024-05-17",8872.45,8872.45,8872.45,8872.45,0],["2024-05-20",8872.45,8872.45,8872.45,8872.45,0],["2024-05-21",8872.45,8872.45,8872.45,8872.45,0],["2024-05-22",8872.45,8872.45,8872.45,8872.45,0],["2024-05-23",8258.57,8824.49,8258.57,8824.49,1400],["2024-05-24",8824.49,8824.49,8824.49,8824.49,0],["2024-05-27",8824.49,8824.49,8824.49,8824.49,0],["2024-05-28",8814.9,8814.9,8814.9,8814.9,900],["2024-05-29",8910.82,9428.78,8910.82,9428.78,2800],["2024-05-30",10071.43,10071.43,10071.43,10071.43,20800],["2024-05-31",10742.86,10742.86,10742.86,10742.86,52600],["2024-06-03",11462.24,11462.24,11414.29,11462.24,37600],["2024-06-04",12181.63,12229.59,11174.49,11174.49,51900],["2024-06-05",11174.49,11941.84,10407.14,11558.16,11900],["2024-06-06",11510.2,11845.92,10790.82,11318.37,28400],["2024-06-07",11462.24,11462.24,10551.02,11318.37,21900],["2024-06-10",10551.02,11078.57,10551.02,10934.69,21900],["2024-06-11",10215.31,11462.24,10215.31,10263.27,37100],["2024-06-12",9735.71,10167.35,9553.47,9783.67,25400],["2024-06-13",10455.1,10455.1,9783.67,10455.1,13500],["2024-06-14",10598.98,10742.86,9783.67,10455.1,2400],["2024-06-17",10407.14,11126.53,9735.71,10790.82,25300],["2024-06-18",10215.31,10646.94,10215.31,10503.06,9100],["2024-06-19",9927.55,10503.06,9831.63,9927.55,6000],["2024-06-20",9831.63,9831.63,9783.67,9783.67,5200],["2024-06-21",9831.63,9927.55,9831.63,9927.55,1500],["2024-06-24",9975.51,9975.51,9879.59,9879.59,4200],["2024-06-25",9879.59,10359.18,9639.8,9927.55,3000],["2024-06-26",9831.63,9831.63,9831.63,9831.63,300],["2024-06-27",9831.63,9831.63,9735.71,9735.71,10200],["2024-06-28",9783.67,9975.51,9735.71,9735.71,7000],["2024-07-01",9735.71,9783.67,9735.71,9783.67,2600],["2024-07-02",9553.47,9572.65,9553.47,9572.65,200],["2024-07-03",9591.84,9687.76,9591.84,9687.76,200],["2024-07-04",9735.71,9783.67,9687.76,9687.76,10300],["2024-07-05",9236.94,9591.84,9236.94,9591.84,15900],["2024-07-08",9591.84,9591.84,9591.84,9591.84,5000],["2024-07-09",9591.84,9591.84,9591.84,9591.84,0],["2024-07-10",9591.84,9591.84,9591.84,9591.84,0],["2024-07-11",9591.84,9591.84,9208.16,9591.84,700],["2024-07-12",9591.84,9591.84,9591.84,9591.84,0],["2024-07-15",9591.84,9735.71,9591.84,9735.71,600],["2024-07-16",9735.71,9735.71,9687.76,9735.71,2900],["2024-07-17",9332.86,9332.86,9332.86,9332.86,100],["2024-07-18",9332.86,9332.86,9332.86,9332.86,0],["2024-07-19",9400.0,9400.0,9400.0,9400.0,100],["2024-07-22",9687.76,9687.76,9121.84,9121.84,1100],["2024-07-23",9121.84,9121.84,9121.84,9121.84,100],["2024-07-24",9121.84,9121.84,9121.84,9121.84,0],["2024-07-25",9141.02,9141.02,9141.02,9141.02,100],["2024-07-26",9141.02,9141.02,9141.02,9141.02,0],["2024-07-29",9591.84,9591.84,9591.84,9591.84,100],["2024-07-30",9208.16,9304.08,9208.16,9304.08,600],["2024-07-31",9342.45,9352.04,9342.45,9352.04,300],["2024-08-01",9352.04,9352.04,9352.04,9352.04,0],["2024-08-02",9495.92,9495.92,9495.92,9495.92,100],["2024-08-05",9495.92,9495.92,9495.92,9495.92,0],["2024-08-06",9495.92,9495.92,9495.92,9495.92,0],["2024-08-07",9495.92,9495.92,9495.92,9495.92,0],["2024-08-08",9495.92,9495.92,9495.92,9495.92,0],["2024-08-09",9495.92,9495.92,9495.92,9495.92,0],["2024-08-12",9495.92,9495.92,9495.92,9495.92,0],["2024-08-13",9495.92,9495.92,9495.92,9495.92,0],["2024-08-14",9495.92,9495.92,9495.92,9495.92,0],["2024-08-15",9495.92,9495.92,9495.92,9495.92,0],["2024-08-16",9687.76,9687.76,9687.76,9687.76,300],["2024-08-19",9687.76,9687.76,9687.76,9687.76,0],["2024-08-20",9687.76,9687.76,9687.76,9687.76,0],["2024-08-21",9687.76,9687.76,9687.76,9687.76,0],["2024-08-22",9121.84,9121.84,9035.51,9035.51,200],["2024-08-23",9035.51,9639.8,8642.24,9639.8,1000],["2024-08-26",9639.8,9639.8,9639.8,9639.8,0],["2024-08-27",9486.33,9486.33,9486.33,9486.33,100],["2024-08-28",9486.33,9486.33,9486.33,9486.33,400],["2024-08-29",9486.33,9486.33,9486.33,9486.33,0],["2024-08-30",9486.33,9486.33,9486.33,9486.33,0],["2024-09-04",9486.33,9486.33,9486.33,9486.33,100],["2024-09-05",9486.33,9486.33,9486.33,9486.33,200],["2024-09-06",9486.33,9486.33,9486.33,9486.33,0],["2024-09-09",9486.33,9486.33,9486.33,9486.33,100],["2024-09-10",9486.33,9486.33,9486.33,9486.33,0],["2024-09-11",9486.33,9486.33,9486.33,9486.33,0],["2024-09-12",9476.73,9476.73,9400.0,9400.0,200],["2024-09-13",9400.0,9400.0,9400.0,9400.0,0],["2024-09-16",9400.0,9400.0,9400.0,9400.0,0],["2024-09-17",9400.0,9400.0,9400.0,9400.0,0],["2024-09-18",9400.0,9400.0,9400.0,9400.0,0],["2024-09-19",9400.0,9400.0,9400.0,9400.0,0],["2024-09-20",9400.0,9400.0,9400.0,9400.0,0],["2024-09-23",9400.0,9400.0,9400.0,9400.0,1000],["2024-09-24",9400.0,9400.0,9400.0,9400.0,0],["2024-09-25",9400.0,9400.0,9400.0,9400.0,0],["2024-09-26",9780.0,9790.0,9780.0,9790.0,200],["2024-09-27",9790.0,9790.0,9790.0,9790.0,0],["2024-09-30",9600.0,9600.0,9600.0,9600.0,200],["2024-10-01",9600.0,9600.0,9600.0,9600.0,100],["2024-10-02",9600.0,9600.0,9600.0,9600.0,100],["2024-10-03",9000.0,9020.0,8970.0,9000.0,2600],["2024-10-04",9000.0,9000.0,9000.0,9000.0,500],["2024-10-07",9390.0,9390.0,9390.0,9390.0,100],["2024-10-08",9390.0,9390.0,9390.0,9390.0,0],["2024-10-09",9390.0,9390.0,9390.0,9390.0,0],["2024-10-10",9390.0,9390.0,9390.0,9390.0,0],["2024-10-11",9390.0,9390.0,9390.0,9390.0,0],["2024-10-14",9390.0,9390.0,9390.0,9390.0,0],["2024-10-15",9000.0,9790.0,9000.0,9500.0,1400],["2024-10-16",9500.0,9500.0,9500.0,9500.0,0],["2024-10-17",9500.0,9500.0,9500.0,9500.0,0],["2024-10-18",9200.0,9200.0,9200.0,9200.0,100],["2024-10-21",9000.0,9100.0,9000.0,9010.0,61700],["2024-10-22",9010.0,9010.0,9000.0,9000.0,700],["2024-10-23",9000.0,9000.0,9000.0,9000.0,200],["2024-10-24",8830.0,9000.0,8820.0,9000.0,600],["2024-10-25",9000.0,9000.0,9000.0,9000.0,0],["2024-10-28",9000.0,9000.0,9000.0,9000.0,0],["2024-10-29",9000.0,9000.0,9000.0,9000.0,187569],["2024-10-30",9100.0,9200.0,9100.0,9200.0,1200],["2024-10-31",8910.0,8910.0,8910.0,8910.0,100],["2024-11-01",8910.0,8910.0,8910.0,8910.0,40000],["2024-11-04",9000.0,9000.0,9000.0,9000.0,800],["2024-11-05",9000.0,9000.0,9000.0,9000.0,1000],["2024-11-06",9000.0,9000.0,9000.0,9000.0,0],["2024-11-07",9000.0,9000.0,9000.0,9000.0,0],["2024-11-08",9000.0,9000.0,9000.0,9000.0,0],["2024-11-11",9100.0,9100.0,9100.0,9100.0,900],["2024-11-12",9100.0,9100.0,9100.0,9100.0,600],["2024-11-13",9100.0,9100.0,9100.0,9100.0,0],["2024-11-14",9100.0,9100.0,9100.0,9100.0,0],["2024-11-15",9100.0,9100.0,9100.0,9100.0,0],["2024-11-18",9100.0,9100.0,9100.0,9100.0,0],["2024-11-19",9100.0,9100.0,9100.0,9100.0,0],["2024-11-20",9100.0,9100.0,9100.0,9100.0,0],["2024-11-21",9100.0,9100.0,9100.0,9100.0,0],["2024-11-22",9100.0,9100.0,8700.0,8700.0,2100],["2024-11-25",8700.0,8700.0,8700.0,8700.0,0],["2024-11-26",8700.0,8700.0,8700.0,8700.0,0],["2024-11-27",9000.0,9000.0,9000.0,9000.0,100],["2024-11-28",9000.0,9000.0,9000.0,9000.0,0],["2024-11-29",9120.0,9120.0,9120.0,9120.0,300],["2024-12-02",9120.0,9120.0,9110.0,9110.0,400],["2024-12-03",9110.0,9110.0,9110.0,9110.0,0],["2024-12-04",9090.0,9090.0,9080.0,9080.0,200],["2024-12-05",9080.0,9080.0,9080.0,9080.0,0],["2024-12-06",9100.0,9100.0,9080.0,9080.0,200],["2024-12-09",9100.0,9100.0,9100.0,9100.0,1200],["2024-12-10",9100.0,9100.0,9100.0,9100.0,0],["2024-12-11",9100.0,9100.0,9100.0,9100.0,400],["2024-12-12",9100.0,9100.0,9100.0,9100.0,0],["2024-12-13",9100.0,9100.0,9100.0,9100.0,100],["2024-12-16",9100.0,9100.0,9100.0,9100.0,0],["2024-12-17",9000.0,9000.0,9000.0,9000.0,100],["2024-12-18",9000.0,9000.0,9000.0,9000.0,100],["2024-12-19",9000.0,9000.0,9000.0,9000.0,0],["2024-12-20",9400.0,9630.0,9400.0,9630.0,2200],["2024-12-23",10300.0,10300.0,10100.0,10250.0,1500],["2024-12-24",10250.0,10900.0,10000.0,10000.0,3800],["2024-12-25",9320.0,9350.0,9300.0,9350.0,1000],["2024-12-26",9350.0,9350.0,9000.0,9010.0,3100],["2024-12-27",9010.0,9010.0,9010.0,9010.0,0],["2024-12-30",9100.0,9100.0,9100.0,9100.0,200],["2024-12-31",9010.0,9010.0,8500.0,8500.0,700],["2025-01-02",9000.0,9090.0,9000.0,9090.0,1800],["2025-01-03",9200.0,9300.0,9200.0,9300.0,300],["2025-01-06",9400.0,9400.0,9200.0,9200.0,300],["2025-01-07",9200.0,9200.0,9200.0,9200.0,0],["2025-01-08",9200.0,9200.0,9200.0,9200.0,0],["2025-01-09",9200.0,9200.0,9200.0,9200.0,0],["2025-01-10",9200.0,9200.0,9200.0,9200.0,0],["2025-01-13",9200.0,9200.0,9200.0,9200.0,0],["2025-01-14",9200.0,9200.0,9200.0,9200.0,0],["2025-01-15",9200.0,9200.0,9200.0,9200.0,0],["2025-01-16",9200.0,9200.0,9200.0,9200.0,0],["2025-01-17",9200.0,9200.0,9200.0,9200.0,0],["2025-01-20",9200.0,9200.0,9200.0,9200.0,200],["2025-01-21",9200.0,9200.0,9200.0,9200.0,0],["2025-01-22",9200.0,9200.0,9200.0,9200.0,0],["2025-01-23",9200.0,9200.0,9200.0,9200.0,0],["2025-01-24",9200.0,9200.0,9200.0,9200.0,0],["2025-02-03",9200.0,9200.0,9200.0,9200.0,0],["2025-02-04",9200.0,9200.0,9200.0,9200.0,800],["2025-02-05",9200.0,9200.0,9200.0,9200.0,0],["2025-02-06",9200.0,9200.0,9200.0,9200.0,0],["2025-02-07",9200.0,9200.0,9200.0,9200.0,0],["2025-02-10",9200.0,9200.0,9200.0,9200.0,0],["2025-02-11",9200.0,9200.0,9200.0,9200.0,300],["2025-02-12",9200.0,9200.0,9200.0,9200.0,0],["2025-02-13",9700.0,9700.0,9700.0,9700.0,100],["2025-02-14",9600.0,9600.0,9600.0,9600.0,100],["2025-02-17",9600.0,9600.0,9600.0,9600.0,0],["2025-02-18",9600.0,9600.0,9600.0,9600.0,100],["2025-02-19",9600.0,9600.0,9600.0,9600.0,0],["2025-02-20",9600.0,9600.0,9600.0,9600.0,0],["2025-02-21",9040.0,9040.0,9040.0,9040.0,700],["2025-02-24",9030.0,9060.0,9030.0,9060.0,900],["2025-02-25",9060.0,9060.0,9060.0,9060.0,500],["2025-02-26",9060.0,9060.0,9060.0,9060.0,0],["2025-02-27",9010.0,9010.0,9010.0,9010.0,1600],["2025-02-28",9000.0,9010.0,9000.0,9010.0,2600],["2025-03-03",8940.0,8940.0,8410.0,8410.0,39600],["2025-03-04",8410.0,8410.0,8400.0,8400.0,2100],["2025-03-05",8360.0,8400.0,8200.0,8200.0,3300],["2025-03-06",8300.0,8740.0,7640.0,8740.0,30300],["2025-03-07",8740.0,8740.0,8740.0,8740.0,0],["2025-03-10",8230.0,8230.0,8130.0,8130.0,6000],["2025-03-11",8130.0,8410.0,8130.0,8410.0,200],["2025-03-12",8380.0,8410.0,8380.0,8410.0,500],["2025-03-13",8500.0,8500.0,8500.0,8500.0,100],["2025-03-14",8410.0,8410.0,8400.0,8400.0,1600],["2025-03-17",8400.0,8400.0,8400.0,8400.0,200],["2025-03-18",8400.0,8500.0,8400.0,8500.0,200],["2025-03-19",8600.0,8600.0,8590.0,8600.0,2400],["2025-03-20",8600.0,8600.0,8600.0,8600.0,0],["2025-03-21",8600.0,8600.0,8600.0,8600.0,0],["2025-03-24",8600.0,8600.0,8600.0,8600.0,0],["2025-03-25",8600.0,8600.0,8600.0,8600.0,0],["2025-03-26",8600.0,8600.0,8600.0,8600.0,0],["2025-03-27",8600.0,8600.0,8600.0,8600.0,0],["2025-03-28",8220.0,8220.0,8220.0,8220.0,100],["2025-03-31",8210.0,8210.0,8210.0,8210.0,100],["2025-04-01",8210.0,8210.0,8210.0,8210.0,500],["2025-04-02",8200.0,8200.0,8200.0,8200.0,1000],["2025-04-03",8200.0,8200.0,8000.0,8000.0,900],["2025-04-04",8560.0,8560.0,8540.0,8550.0,300],["2025-04-08",8000.0,8000.0,8000.0,8000.0,400],["2025-04-09",7440.0,7440.0,7440.0,7440.0,2100],["2025-04-10",7500.0,7960.0,7440.0,7960.0,6600],["2025-04-11",8000.0,8000.0,8000.0,8000.0,1000],["2025-04-14",8000.0,8000.0,8000.0,8000.0,0],["2025-04-15",8000.0,8000.0,8000.0,8000.0,0],["2025-04-16",8000.0,8000.0,8000.0,8000.0,0],["2025-04-17",8000.0,8000.0,8000.0,8000.0,0],["2025-04-18",8000.0,8000.0,8000.0,8000.0,0],["2025-04-21",8000.0,8000.0,8000.0,8000.0,100],["2025-04-22",8560.0,8560.0,8550.0,8550.0,700],["2025-04-23",8550.0,8550.0,8550.0,8550.0,0],["2025-04-24",8000.0,8000.0,8000.0,8000.0,100],["2025-04-25",8000.0,8000.0,8000.0,8000.0,600],["2025-04-28",8000.0,8000.0,8000.0,8000.0,0],["2025-04-29",8000.0,8000.0,8000.0,8000.0,0],["2025-05-05",8530.0,8530.0,8530.0,8530.0,100],["2025-05-06",9000.0,9000.0,8600.0,8600.0,17000],["2025-05-07",8600.0,8600.0,8600.0,8600.0,0],["2025-05-08",8500.0,8500.0,8500.0,8500.0,1000],["2025-05-09",8500.0,8600.0,8500.0,8600.0,4200],["2025-05-12",8600.0,8600.0,8600.0,8600.0,0],["2025-05-13",8600.0,8600.0,8600.0,8600.0,0],["2025-05-14",8600.0,8600.0,8600.0,8600.0,0],["2025-05-15",8600.0,8600.0,8600.0,8600.0,0],["2025-05-16",8600.0,8600.0,8600.0,8600.0,0],["2025-05-19",8600.0,8600.0,8600.0,8600.0,0],["2025-05-20",8600.0,8600.0,8500.0,8500.0,200],["2025-05-21",8500.0,9090.0,8500.0,9090.0,52000],["2025-05-22",9700.0,9700.0,8510.0,9580.0,1900],["2025-05-23",9490.0,9990.0,8910.0,8910.0,45600],["2025-05-26",8910.0,9400.0,8910.0,9300.0,1100],["2025-05-27",9300.0,9300.0,8650.0,8650.0,9300],["2025-05-28",8650.0,8700.0,8050.0,8310.0,35400],["2025-05-29",7900.0,8300.0,7900.0,7950.0,900],["2025-05-30",8350.0,8350.0,8000.0,8300.0,4800],["2025-06-02",8300.0,8590.0,8290.0,8590.0,6100],["2025-06-03",8020.0,8540.0,8020.0,8540.0,200],["2025-06-04",8540.0,8540.0,8540.0,8540.0,0],["2025-06-05",8010.0,8480.0,8000.0,8480.0,600],["2025-06-06",8390.0,8390.0,8300.0,8390.0,600],["2025-06-09",8390.0,8390.0,8350.0,8380.0,8600],["2025-06-10",8460.0,8460.0,8460.0,8460.0,100],["2025-06-11",8260.0,8380.0,8260.0,8380.0,600],["2025-06-12",8370.0,8370.0,8350.0,8350.0,300],["2025-06-13",8360.0,8360.0,8350.0,8350.0,800],["2025-06-16",8350.0,8400.0,8350.0,8400.0,900],["2025-06-17",8400.0,8400.0,8400.0,8400.0,0],["2025-06-18",8210.0,8390.0,8210.0,8390.0,500],["2025-06-19",8390.0,8390.0,8390.0,8390.0,300],["2025-06-20",8380.0,8380.0,8380.0,8380.0,100],["2025-06-23",8300.0,8390.0,8300.0,8390.0,200],["2025-06-24",8290.0,8290.0,8290.0,8290.0,100],["2025-06-25",8350.0,8350.0,8350.0,8350.0,100],["2025-06-26",8250.0,8340.0,8250.0,8340.0,200],["2025-06-27",8330.0,8330.0,8330.0,8330.0,200],["2025-06-30",8330.0,8350.0,8330.0,8350.0,800],["2025-07-01",8350.0,8350.0,8350.0,8350.0,800],["2025-07-02",8300.0,8300.0,8300.0,8300.0,100],["2025-07-03",8300.0,8350.0,8300.0,8350.0,200],["2025-07-04",8370.0,8370.0,8370.0,8370.0,100],["2025-07-07",8370.0,8390.0,8000.0,8000.0,6500],["2025-07-08",8390.0,8390.0,8390.0,8390.0,100],["2025-07-09",8390.0,8390.0,8100.0,8100.0,400],["2025-07-10",8110.0,8110.0,8100.0,8100.0,1000],["2025-07-11",8100.0,8400.0,8100.0,8380.0,5500],["2025-07-14",8380.0,8380.0,8380.0,8380.0,0],["2025-07-15",8350.0,8350.0,8300.0,8300.0,2000],["2025-07-16",8300.0,8300.0,8300.0,8300.0,100],["2025-07-17",8440.0,8440.0,8250.0,8250.0,1700],["2025-07-18",8300.0,8300.0,8280.0,8280.0,1000],["2025-07-21",8280.0,8280.0,8280.0,8280.0,0],["2025-07-22",8570.0,8570.0,7750.0,8250.0,900],["2025-07-23",8020.0,8250.0,8020.0,8240.0,1200],["2025-07-24",8240.0,8240.0,8200.0,8200.0,4200],["2025-07-25",8100.0,8100.0,8100.0,8100.0,4200],["2025-07-28",8150.0,8490.0,8150.0,8480.0,5300],["2025-07-29",8400.0,8400.0,7960.0,7960.0,3100],["2025-07-30",8200.0,8200.0,8200.0,8200.0,100],["2025-07-31",8000.0,8000.0,7980.0,7980.0,900],["2025-08-01",8200.0,8200.0,8200.0,8200.0,100],["2025-08-04",8200.0,8200.0,7970.0,8100.0,600],["2025-08-05",8100.0,8190.0,8030.0,8180.0,4000],["2025-08-06",7980.0,8050.0,7980.0,8050.0,2800],["2025-08-07",8050.0,8050.0,8050.0,8050.0,800],["2025-08-08",8000.0,8100.0,8000.0,8050.0,1600],["2025-08-11",8050.0,8050.0,8050.0,8050.0,800],["2025-08-12",8000.0,8000.0,8000.0,8000.0,300],["2025-08-13",8000.0,8050.0,7980.0,8010.0,3500],["2025-08-14",8050.0,8050.0,8020.0,8030.0,700],["2025-08-15",8000.0,8000.0,8000.0,8000.0,800],["2025-08-18",8000.0,8000.0,8000.0,8000.0,300],["2025-08-19",8000.0,8000.0,8000.0,8000.0,300],["2025-08-20",8000.0,8400.0,8000.0,8400.0,200],["2025-08-21",8400.0,8400.0,8400.0,8400.0,0],["2025-08-22",8240.0,8240.0,8240.0,8240.0,100],["2025-08-25",8230.0,8230.0,8230.0,8230.0,100],["2025-08-26",7800.0,8160.0,7800.0,8160.0,500],["2025-08-27",8150.0,8150.0,8150.0,8150.0,900],["2025-08-28",8150.0,8150.0,8150.0,8150.0,0],["2025-08-29",7800.0,8100.0,7700.0,8100.0,400],["2025-09-03",8100.0,8100.0,8100.0,8100.0,0],["2025-09-04",8100.0,8100.0,8100.0,8100.0,300],["2025-09-05",8000.0,8050.0,8000.0,8050.0,4300],["2025-09-08",8050.0,8050.0,8050.0,8050.0,0],["2025-09-09",8050.0,8050.0,8050.0,8050.0,0],["2025-09-10",8000.0,8000.0,8000.0,8000.0,400],["2025-09-11",8000.0,8000.0,8000.0,8000.0,200],["2025-09-12",8000.0,8000.0,8000.0,8000.0,0],["2025-09-15",8000.0,8000.0,8000.0,8000.0,0],["2025-09-16",8390.0,8560.0,8390.0,8560.0,25400],["2025-09-17",9150.0,9150.0,9000.0,9000.0,23600],["2025-09-18",9100.0,9400.0,8370.0,9300.0,23900],["2025-09-19",9250.0,9250.0,8650.0,8650.0,4200],["2025-09-22",8150.0,8610.0,8150.0,8610.0,20600],["2025-09-23",8600.0,8600.0,8020.0,8530.0,20600],["2025-09-24",8100.0,8100.0,8090.0,8090.0,2700],["2025-09-25",8090.0,8470.0,8090.0,8470.0,3200],["2025-09-26",8110.0,8200.0,8100.0,8200.0,1400],["2025-09-29",8190.0,8190.0,8100.0,8100.0,1700],["2025-09-30",8060.0,8110.0,8000.0,8110.0,7300],["2025-10-01",8120.0,8120.0,8120.0,8120.0,1100],["2025-10-02",8120.0,8120.0,8120.0,8120.0,100],["2025-10-03",8120.0,8120.0,8120.0,8120.0,100],["2025-10-06",8120.0,8120.0,8120.0,8120.0,0],["2025-10-07",8200.0,8200.0,8200.0,8200.0,100],["2025-10-08",8190.0,8190.0,8190.0,8190.0,100],["2025-10-09",8180.0,8180.0,8070.0,8070.0,1300],["2025-10-10",8080.0,8090.0,8080.0,8090.0,600],["2025-10-13",8090.0,8090.0,8090.0,8090.0,0],["2025-10-14",8080.0,8080.0,8080.0,8080.0,2400],["2025-10-15",8200.0,8200.0,8200.0,8200.0,100],["2025-10-16",8200.0,8200.0,8200.0,8200.0,0],["2025-10-17",8200.0,8200.0,8200.0,8200.0,0],["2025-10-20",7710.0,8170.0,7630.0,8170.0,6000],["2025-10-21",8120.0,8120.0,8120.0,8120.0,100],["2025-10-22",8160.0,8160.0,7700.0,7940.0,2100],["2025-10-23",7930.0,8000.0,7930.0,8000.0,1400],["2025-10-24",7500.0,8000.0,7440.0,8000.0,900],["2025-10-27",7500.0,8150.0,7500.0,8100.0,2500],["2025-10-28",8200.0,8200.0,8100.0,8100.0,1400],["2025-10-29",8030.0,8050.0,7900.0,8020.0,500],["2025-10-30",8000.0,8200.0,7900.0,8200.0,1900],["2025-10-31",8140.0,8300.0,8100.0,8240.0,9500],["2025-11-03",8200.0,8500.0,8200.0,8400.0,5600],["2025-11-04",8970.0,8970.0,8300.0,8300.0,2500],["2025-11-05",8300.0,8300.0,8300.0,8300.0,600],["2025-11-06",8100.0,8380.0,8100.0,8380.0,5700],["2025-11-07",8200.0,8380.0,8200.0,8380.0,2100],["2025-11-10",8500.0,8500.0,8500.0,8500.0,100],["2025-11-11",8500.0,8500.0,8500.0,8500.0,0],["2025-11-12",8100.0,8200.0,8100.0,8200.0,300],["2025-11-13",8200.0,8300.0,8100.0,8100.0,2100],["2025-11-14",8100.0,8300.0,8100.0,8300.0,600],["2025-11-17",8300.0,8300.0,8300.0,8300.0,0],["2025-11-18",8110.0,8110.0,8100.0,8100.0,5700],["2025-11-19",8150.0,8150.0,8150.0,8150.0,400],["2025-11-20",8150.0,8150.0,8150.0,8150.0,3000],["2025-11-21",8100.0,8150.0,8100.0,8150.0,4300],["2025-11-24",8150.0,8150.0,8150.0,8150.0,0],["2025-11-25",8000.0,8000.0,8000.0,8000.0,3500],["2025-11-26",8190.0,8190.0,8190.0,8190.0,100],["2025-11-27",8200.0,8200.0,8200.0,8200.0,100],["2025-11-28",8200.0,8200.0,8200.0,8200.0,0],["2025-12-01",8200.0,8480.0,8200.0,8480.0,800],["2025-12-02",8480.0,8480.0,8480.0,8480.0,0],["2025-12-03",8480.0,8480.0,8480.0,8480.0,0],["2025-12-04",8480.0,8480.0,8480.0,8480.0,0],["2025-12-05",8480.0,8480.0,8480.0,8480.0,0],["2025-12-08",8480.0,8480.0,8480.0,8480.0,0],["2025-12-09",8450.0,8450.0,8400.0,8400.0,2000],["2025-12-10",8400.0,8400.0,8400.0,8400.0,0],["2025-12-11",8390.0,8390.0,8390.0,8390.0,1200],["2025-12-12",8390.0,8390.0,8390.0,8390.0,0],["2025-12-15",8100.0,8300.0,8000.0,8000.0,1200],["2025-12-16",8000.0,8000.0,8000.0,8000.0,100],["2025-12-17",8020.0,8030.0,8020.0,8030.0,1100],["2025-12-18",8030.0,8030.0,8030.0,8030.0,0],["2025-12-19",8200.0,8200.0,8200.0,8200.0,100],["2025-12-22",8200.0,8200.0,8200.0,8200.0,0],["2025-12-23",8200.0,8390.0,8200.0,8390.0,4500],["2025-12-24",8390.0,8390.0,8390.0,8390.0,0],["2025-12-25",8390.0,8390.0,8390.0,8390.0,0],["2025-12-26",8390.0,8390.0,8390.0,8390.0,0],["2025-12-29",8390.0,8390.0,8390.0,8390.0,0],["2025-12-30",8390.0,8390.0,8390.0,8390.0,0],["2025-12-31",8390.0,8390.0,8390.0,8390.0,0],["2026-01-05",8390.0,8390.0,8390.0,8390.0,0],["2026-01-06",8390.0,8390.0,8390.0,8390.0,0],["2026-01-07",8390.0,8390.0,8390.0,8390.0,0],["2026-01-08",8390.0,8390.0,8390.0,8390.0,0],["2026-01-09",8300.0,8300.0,8300.0,8300.0,100],["2026-01-12",8350.0,8880.0,8350.0,8880.0,49800],["2026-01-13",9500.0,9500.0,9470.0,9500.0,58800],["2026-01-14",10100.0,10150.0,9400.0,10150.0,65500],["2026-01-15",10800.0,10850.0,9440.0,10800.0,75300],["2026-01-16",11500.0,11500.0,10400.0,10950.0,12700],["2026-01-19",10200.0,10200.0,10200.0,10200.0,800],["2026-01-20",9490.0,9490.0,9490.0,9490.0,3500],["2026-01-21",8830.0,8830.0,8830.0,8830.0,18900],["2026-01-22",8230.0,9400.0,8220.0,9400.0,5600],["2026-01-23",9400.0,9400.0,8750.0,8800.0,2000],["2026-01-26",8810.0,8810.0,8300.0,8300.0,1300],["2026-01-27",8850.0,8850.0,8850.0,8850.0,100],["2026-01-28",8840.0,8840.0,8800.0,8800.0,200],["2026-01-29",8800.0,8800.0,8200.0,8200.0,3100],["2026-01-30",8210.0,8210.0,7800.0,7800.0,4000],["2026-02-02",7810.0,8290.0,7800.0,7810.0,800],["2026-02-03",8100.0,8100.0,8100.0,8100.0,200],["2026-02-04",8100.0,8100.0,7780.0,7870.0,25200],["2026-02-05",7900.0,7900.0,7900.0,7900.0,300],["2026-02-06",7910.0,7910.0,7910.0,7910.0,100],["2026-02-09",7910.0,7910.0,7910.0,7910.0,0],["2026-02-10",7900.0,7900.0,7440.0,7440.0,1000],["2026-02-11",7950.0,7950.0,7950.0,7950.0,100],["2026-02-12",7510.0,8000.0,7510.0,8000.0,2300],["2026-02-13",8000.0,8500.0,8000.0,8480.0,1000],["2026-02-23",7910.0,8000.0,7900.0,8000.0,600],["2026-02-24",7540.0,8400.0,7540.0,8400.0,300],["2026-02-25",8690.0,8690.0,8690.0,8690.0,100],["2026-02-26",8600.0,8600.0,8600.0,8600.0,100],["2026-02-27",8600.0,8600.0,8600.0,8600.0,0],["2026-03-02",8590.0,8590.0,8580.0,8580.0,400],["2026-03-03",8400.0,8400.0,7980.0,7980.0,5400],["2026-03-04",8000.0,8000.0,7700.0,7700.0,400],["2026-03-05",8000.0,8000.0,8000.0,8000.0,300],["2026-03-06",8000.0,8000.0,8000.0,8000.0,0],["2026-03-09",8000.0,8000.0,8000.0,8000.0,0],["2026-03-10",8000.0,8000.0,8000.0,8000.0,0],["2026-03-11",8000.0,8000.0,8000.0,8000.0,0],["2026-03-12",8000.0,8550.0,8000.0,8550.0,1900],["2026-03-13",8550.0,8550.0,8550.0,8550.0,0],["2026-03-16",8550.0,8550.0,8550.0,8550.0,0],["2026-03-17",8550.0,8550.0,8550.0,8550.0,0],["2026-03-18",8000.0,8000.0,8000.0,8000.0,700],["2026-03-19",8000.0,8000.0,8000.0,8000.0,200],["2026-03-20",8000.0,8000.0,8000.0,8000.0,0],["2026-03-23",8000.0,8000.0,8000.0,8000.0,0],["2026-03-24",8000.0,8000.0,8000.0,8000.0,0],["2026-03-25",8000.0,8000.0,8000.0,8000.0,0],["2026-03-26",8000.0,8000.0,8000.0,8000.0,0],["2026-03-27",7800.0,7900.0,7800.0,7900.0,3300],["2026-03-30",7900.0,7900.0,7900.0,7900.0,0],["2026-03-31",7900.0,7900.0,7900.0,7900.0,0],["2026-04-01",7900.0,7900.0,7900.0,7900.0,0],["2026-04-02",7900.0,7900.0,7900.0,7900.0,0],["2026-04-03",7900.0,7900.0,7900.0,7900.0,0],["2026-04-06",7900.0,7900.0,7900.0,7900.0,0],["2026-04-07",7900.0,7900.0,7900.0,7900.0,0],["2026-04-08",7900.0,7900.0,7900.0,7900.0,0],["2026-04-09",7400.0,8300.0,7360.0,8000.0,1700],["2026-04-10",8000.0,8000.0,8000.0,8000.0,0],["2026-04-13",8000.0,8000.0,8000.0,8000.0,500],["2026-04-14",8000.0,8000.0,8000.0,8000.0,0],["2026-04-15",8000.0,8000.0,8000.0,8000.0,0],["2026-04-16",8000.0,8000.0,8000.0,8000.0,0],["2026-04-17",8200.0,8560.0,8200.0,8250.0,300],["2026-04-20",8250.0,8250.0,8250.0,8250.0,0],["2026-04-21",7700.0,8100.0,7700.0,8100.0,200],["2026-04-22",8100.0,8100.0,8100.0,8100.0,0],["2026-04-23",8100.0,8100.0,8100.0,8100.0,0],["2026-04-24",8100.0,8100.0,8100.0,8100.0,0],["2026-04-28",8100.0,8100.0,8100.0,8100.0,0],["2026-04-29",8100.0,8100.0,8100.0,8100.0,0],["2026-05-04",8050.0,8050.0,7540.0,8000.0,1400],["2026-05-05",8000.0,8000.0,8000.0,8000.0,1300],["2026-05-06",7460.0,7460.0,7450.0,7450.0,300],["2026-05-07",7800.0,7800.0,7800.0,7800.0,100],["2026-05-08",7800.0,7800.0,7780.0,7780.0,300],["2026-05-11",7780.0,7780.0,7780.0,7780.0,0],["2026-05-12",7780.0,7780.0,7780.0,7780.0,0],["2026-05-13",7780.0,7780.0,7780.0,7780.0,1100],["2026-05-14",7780.0,7780.0,7780.0,7780.0,0],["2026-05-15",7780.0,7780.0,7780.0,7780.0,0],["2026-05-18",7780.0,7780.0,7780.0,7780.0,0],["2026-05-19",7780.0,7780.0,7780.0,7780.0,0],["2026-05-20",7250.0,7960.0,7240.0,7960.0,800],["2026-05-21",7960.0,7960.0,7960.0,7960.0,0],["2026-05-22",7900.0,7900.0,7900.0,7900.0,500],["2026-05-25",7900.0,7900.0,7900.0,7900.0,0],["2026-05-26",8000.0,8000.0,8000.0,8000.0,100],["2026-05-27",8000.0,8000.0,8000.0,8000.0,0],["2026-05-28",8000.0,8000.0,8000.0,8000.0,0],["2026-05-29",8000.0,8000.0,8000.0,8000.0,0],["2026-06-01",8000.0,8000.0,8000.0,8000.0,0],["2026-06-02",8000.0,8000.0,8000.0,8000.0,0],["2026-06-03",8000.0,8000.0,8000.0,8000.0,0],["2026-06-04",8000.0,8000.0,8000.0,8000.0,0],["2026-06-05",8000.0,8000.0,8000.0,8000.0,0],["2026-06-08",8000.0,8000.0,8000.0,8000.0,0],["2026-06-09",8000.0,8000.0,8000.0,8000.0,0],["2026-06-10",7490.0,8100.0,7490.0,8100.0,400],["2026-06-11",8100.0,8100.0,8100.0,8100.0,0],["2026-06-12",8100.0,8100.0,8100.0,8100.0,0],["2026-06-15",8100.0,8100.0,8100.0,8100.0,0],["2026-06-16",8100.0,8100.0,8100.0,8100.0,0],["2026-06-17",8100.0,8100.0,8100.0,8100.0,0],["2026-06-18",8100.0,8100.0,8100.0,8100.0,0],["2026-06-19",8100.0,8100.0,8100.0,8100.0,0],["2026-06-22",8100.0,8100.0,8100.0,8100.0,0],["2026-06-23",8100.0,8100.0,8100.0,8100.0,0],["2026-06-24",8000.0,8000.0,8000.0,8000.0,200],["2026-06-25",8000.0,8000.0,8000.0,8000.0,0],["2026-06-26",8000.0,8000.0,8000.0,8000.0,0],["2026-06-29",8000.0,8000.0,8000.0,8000.0,0],["2026-06-30",8000.0,8000.0,8000.0,8000.0,0],["2026-07-01",8000.0,8000.0,8000.0,8000.0,0],["2026-07-02",7450.0,8300.0,7450.0,8300.0,800],["2026-07-03",8300.0,8300.0,8300.0,8300.0,0],["2026-07-06",8300.0,8300.0,8300.0,8300.0,0],["2026-07-07",7740.0,7740.0,7740.0,7740.0,100],["2026-07-08",7470.0,7470.0,7470.0,7470.0,100],["2026-07-09",7980.0,7980.0,7980.0,7980.0,100],["2026-07-10",7980.0,7980.0,7980.0,7980.0,0],["2026-07-13",7980.0,7980.0,7980.0,7980.0,0],["2026-07-14",7980.0,7980.0,7980.0,7980.0,0],["2026-07-15",7450.0,8000.0,7450.0,8000.0,400],["2026-07-16",8000.0,8000.0,8000.0,8000.0,0],["2026-07-17",8000.0,8000.0,8000.0,8000.0,0],["2026-07-20",8000.0,8000.0,8000.0,8000.0,0],["2026-07-21",8000.0,8000.0,8000.0,8000.0,0],["2026-07-22",7940.0,7950.0,7940.0,7950.0,500],["2026-07-23",7950.0,7950.0,7950.0,7950.0,0],["2026-07-24",7950.0,7950.0,7950.0,7950.0,0],["2026-07-27",7950.0,7950.0,7950.0,7950.0,0],["2026-07-28",7950.0,7950.0,7950.0,7950.0,0],["2026-07-29",7950.0,7950.0,7950.0,7950.0,0],["2026-07-30",7950.0,7950.0,7950.0,7950.0,0],["2026-07-31",7410.0,7410.0,7410.0,7410.0,100],["2026-08-03",7450.0,7500.0,7450.0,7500.0,1300],["2026-08-04",7450.0,7450.0,7450.0,7450.0,100],["2026-08-05",7450.0,7450.0,7450.0,7450.0,0],["2026-08-06",7450.0,7450.0,7450.0,7450.0,0],["2026-08-07",7450.0,7450.0,7450.0,7450.0,0],["2026-08-10",7450.0,7450.0,7450.0,7450.0,0],["2026-08-11",7450.0,7450.0,7450.0,7450.0,0],["2026-08-12",7960.0,7960.0,7960.0,7960.0,100],["2026-08-13",7960.0,7960.0,7960.0,7960.0,0],["2026-08-14",7960.0,7960.0,7960.0,7960.0,0],["2026-08-17",8190.0,8510.0,8190.0,8510.0,6500],["2026-08-18",8630.0,9100.0,8630.0,9100.0,7200],["2026-08-19",9730.0,9730.0,8530.0,9700.0,8200],["2026-08-20",9700.0,9700.0,9700.0,9700.0,0],["2026-08-21",9700.0,9700.0,9700.0,9700.0,0],["2026-08-24",9030.0,9690.0,9030.0,9690.0,1000],["2026-08-25",9690.0,9690.0,9690.0,9690.0,0],["2026-08-26",9620.0,9650.0,9620.0,9650.0,600],["2026-08-27",9650.0,9650.0,9650.0,9650.0,0],["2026-08-28",9650.0,9650.0,9650.0,9650.0,0],["2026-09-03",9650.0,9650.0,9650.0,9650.0,0],["2026-09-04",9650.0,9650.0,9650.0,9650.0,0],["2026-09-07",9650.0,9650.0,9650.0,9650.0,0],["2026-09-08",9650.0,9650.0,9650.0,9650.0,0],["2026-09-09",8980.0,8980.0,8980.0,8980.0,200],["2026-09-10",8980.0,8980.0,8980.0,8980.0,0],["2026-09-11",8980.0,8980.0,8980.0,8980.0,0],["2026-09-14",8980.0,8980.0,8980.0,8980.0,0],["2026-09-15",8980.0,8980.0,8980.0,8980.0,0],["2026-09-16",8980.0,8980.0,8980.0,8980.0,0],["2026-09-17",8980.0,8980.0,8980.0,8980.0,0],["2026-09-18",8970.0,8980.0,8360.0,8360.0,5700],["2026-09-21",8360.0,8360.0,8360.0,8360.0,0],["2026-09-22",8360.0,8360.0,8360.0,8360.0,0],["2026-09-23",8360.0,8360.0,8360.0,8360.0,0],["2026-09-24",7780.0,7780.0,7780.0,7780.0,2800],["2026-09-25",7260.0,7260.0,7240.0,7260.0,400],["2026-09-28",7260.0,7260.0,7260.0,7260.0,0],["2026-09-29",7530.0,7530.0,7530.0,7530.0,100],["2026-09-30",7550.0,7550.0,7550.0,7550.0,600],["2026-10-01",7550.0,7550.0,7550.0,7550.0,0],["2026-10-02",7550.0,7550.0,7550.0,7550.0,0],["2026-10-05",7550.0,7550.0,7550.0,7550.0,0],["2026-10-06",7550.0,7550.0,7550.0,7550.0,700],["2026-10-07",7550.0,7550.0,7550.0,7550.0,0],["2026-10-08",7550.0,7550.0,7550.0,7550.0,300],["2026-10-09",7550.0,7550.0,7550.0,7550.0,0],["2026-10-12",7550.0,7550.0,7550.0,7550.0,0]]}