{"sym":"HU1","index":false,"bars":[["2010-05-25",5270.27,5270.27,5270.27,5270.27,1000],["2010-05-26",5270.27,5270.27,5270.27,5270.27,0],["2010-05-27",5270.27,5270.27,5270.27,5270.27,0],["2010-05-28",5270.27,5270.27,5270.27,5270.27,0],["2010-05-31",5270.27,5270.27,5270.27,5270.27,0],["2010-06-01",5270.27,5270.27,5270.27,5270.27,0],["2010-06-02",5270.27,5270.27,5270.27,5270.27,0],["2010-06-03",5270.27,5270.27,5270.27,5270.27,0],["2010-06-04",5270.27,5270.27,5270.27,5270.27,0],["2010-06-07",5270.27,5270.27,5270.27,5270.27,0],["2010-06-08",5270.27,5270.27,5270.27,5270.27,0],["2010-06-09",5270.27,5270.27,5270.27,5270.27,0],["2010-06-10",5270.27,5270.27,5270.27,5270.27,0],["2010-06-11",5270.27,5270.27,5270.27,5270.27,0],["2010-06-14",5270.27,5270.27,5270.27,5270.27,0],["2010-06-15",5270.27,5270.27,5270.27,5270.27,0],["2010-06-16",5270.27,5270.27,5270.27,5270.27,0],["2010-06-17",5270.27,5270.27,5270.27,5270.27,0],["2010-06-18",5270.27,5270.27,5270.27,5270.27,0],["2010-06-21",5270.27,5270.27,5270.27,5270.27,0],["2010-06-22",5270.27,5270.27,5270.27,5270.27,0],["2010-06-23",5270.27,5270.27,5270.27,5270.27,0],["2010-06-24",5270.27,5270.27,5270.27,5270.27,0],["2010-06-25",5270.27,5270.27,5270.27,5270.27,0],["2010-06-28",5270.27,5270.27,5270.27,5270.27,0],["2010-06-29",5270.27,5270.27,5270.27,5270.27,0],["2010-06-30",5270.27,5270.27,5270.27,5270.27,0],["2010-07-01",5270.27,5270.27,5270.27,5270.27,0],["2010-07-02",5270.27,5270.27,5270.27,5270.27,0],["2010-07-05",5797.29,5797.29,5797.29,5797.29,1500],["2010-07-06",5797.29,5797.29,5797.29,5797.29,0],["2010-07-07",5797.29,5797.29,5797.29,5797.29,0],["2010-07-08",6377.02,6377.02,6377.02,6377.02,1000],["2010-07-09",7009.46,7009.46,7009.46,7009.46,2000],["2010-07-12",7694.59,7694.59,7694.59,7694.59,1000],["2010-07-13",7694.59,7694.59,7694.59,7694.59,0],["2010-07-14",7905.4,7905.4,7641.89,7905.4,1700],["2010-07-15",8458.78,8458.78,8458.78,8458.78,1781],["2010-07-16",9302.02,9302.02,9302.02,9302.02,11000],["2010-07-19",10224.32,10224.32,10224.32,10224.32,100],["2010-07-20",11225.67,11225.67,11225.67,11225.67,20200],["2010-07-21",12332.43,12332.43,12332.43,12332.43,2400],["2010-07-22",12332.43,12332.43,11120.26,11331.08,6600],["2010-07-23",11067.56,11067.56,10277.02,10672.29,5100],["2010-07-26",10435.13,10435.13,10435.13,10435.13,0],["2010-07-27",9486.48,9486.48,9407.43,9407.43,3000],["2010-07-28",9222.97,9222.97,9222.97,9222.97,2000],["2010-07-29",8537.83,10118.91,8537.83,10118.91,200],["2010-07-30",10197.97,10197.97,10197.97,10197.97,100],["2010-08-02",10145.26,10145.26,10145.26,10145.26,1000],["2010-08-03",10145.26,10145.26,10145.26,10145.26,0],["2010-08-04",9354.72,9354.72,9354.72,9354.72,2000],["2010-08-05",8959.45,9302.02,8959.45,8959.45,600],["2010-08-06",8695.94,8695.94,8695.94,8695.94,400],["2010-08-09",8432.43,8432.43,7826.35,7826.35,3600],["2010-08-10",9064.86,9064.86,9064.86,9064.86,100],["2010-08-11",9064.86,9064.86,9064.86,9064.86,0],["2010-08-12",8168.91,8168.91,8168.91,8168.91,100],["2010-08-13",8985.81,8985.81,8985.81,8985.81,100],["2010-08-16",8985.81,8985.81,8985.81,8985.81,500],["2010-08-17",8985.81,8985.81,8985.81,8985.81,0],["2010-08-18",8168.91,8168.91,8089.86,8089.86,3200],["2010-08-19",8089.86,8089.86,8089.86,8089.86,200],["2010-08-20",8063.51,8089.86,8063.51,8089.86,2300],["2010-08-23",8089.86,8089.86,8089.86,8089.86,0],["2010-08-24",7958.1,7958.1,7299.32,7299.32,2000],["2010-08-25",6877.7,7378.37,6877.7,7378.37,7200],["2010-08-26",7035.81,7035.81,7035.81,7035.81,0],["2010-08-27",7035.81,7035.81,7035.81,7035.81,0],["2010-08-30",7720.94,7720.94,7720.94,7720.94,300],["2010-08-31",7905.4,8432.43,7589.19,8432.43,2100],["2010-09-01",7773.64,7773.64,7773.64,7773.64,0],["2010-09-06",7773.64,7773.64,7773.64,7773.64,0],["2010-09-07",7773.64,7773.64,7773.64,7773.64,300],["2010-09-08",8168.91,8168.91,8168.91,8168.91,100],["2010-09-09",8168.91,8168.91,8168.91,8168.91,0],["2010-09-10",8985.81,8985.81,8985.81,8985.81,100],["2010-09-13",9618.24,9618.24,9618.24,9618.24,100],["2010-09-14",10566.89,10566.89,8669.59,8669.59,300],["2010-09-15",9302.02,9302.02,9302.02,9302.02,0],["2010-09-16",9302.02,9302.02,9302.02,9302.02,0],["2010-09-17",8379.73,8379.73,8379.73,8379.73,1100],["2010-09-20",8116.21,8116.21,8116.21,8116.21,100],["2010-09-21",7931.75,7931.75,7694.59,7694.59,9900],["2010-09-22",7826.35,7826.35,7826.35,7826.35,0],["2010-09-23",7114.86,7826.35,7114.86,7826.35,200],["2010-09-24",7483.78,7483.78,7483.78,7483.78,0],["2010-09-27",7483.78,7483.78,7483.78,7483.78,0],["2010-09-28",7510.13,7510.13,7510.13,7510.13,100],["2010-09-29",7510.13,7510.13,7510.13,7510.13,0],["2010-09-30",7510.13,7510.13,7510.13,7510.13,100],["2010-10-01",7536.48,8037.16,7536.48,7589.19,3000],["2010-10-04",6983.1,7378.37,6983.1,7378.37,1200],["2010-10-05",7325.67,7325.67,7325.67,7325.67,0],["2010-10-06",7325.67,7325.67,7325.67,7325.67,0],["2010-10-07",7114.86,7114.86,7114.86,7114.86,300],["2010-10-08",7114.86,7114.86,7114.86,7114.86,0],["2010-10-11",7431.08,7431.08,7431.08,7431.08,100],["2010-10-12",7431.08,7431.08,7431.08,7431.08,0],["2010-10-13",7114.86,7114.86,7114.86,7114.86,3000],["2010-10-14",7114.86,7114.86,7114.86,7114.86,0],["2010-10-15",7114.86,7114.86,7114.86,7114.86,0],["2010-10-18",7114.86,7114.86,7114.86,7114.86,0],["2010-10-19",6587.83,6587.83,6587.83,6587.83,25000],["2010-10-20",6587.83,6587.83,6587.83,6587.83,0],["2010-10-21",6587.83,6587.83,6587.83,6587.83,0],["2010-10-22",7205.44,7205.44,6690.77,7205.44,2300],["2010-10-25",6965.26,6965.26,6965.26,6965.26,0],["2010-10-26",6965.26,6965.26,6965.26,6965.26,500],["2010-10-27",6965.26,6965.26,6965.26,6965.26,0],["2010-10-28",6862.33,6862.33,6862.33,6862.33,200],["2010-10-29",6862.33,6862.33,6862.33,6862.33,0],["2010-11-01",6862.33,6862.33,6862.33,6862.33,0],["2010-11-02",6862.33,7205.44,6862.33,6862.33,12100],["2010-11-03",7548.56,7548.56,6862.33,6862.33,2600],["2010-11-04",6896.64,6896.64,6862.33,6862.33,1300],["2010-11-05",6862.33,6862.33,6862.33,6862.33,200],["2010-11-08",6862.33,6862.33,6862.33,6862.33,2400],["2010-11-09",6862.33,6862.33,6862.33,6862.33,5700],["2010-11-10",6862.33,6862.33,6176.09,6176.09,4500],["2010-11-11",6862.33,6862.33,6176.09,6176.09,10000],["2010-11-12",6862.33,6862.33,6828.02,6862.33,3700],["2010-11-15",6862.33,6862.33,6862.33,6862.33,1000],["2010-11-16",6862.33,6862.33,6862.33,6862.33,6500],["2010-11-17",6690.77,6862.33,6690.77,6862.33,3000],["2010-11-18",6862.33,6862.33,6862.33,6862.33,400],["2010-11-19",6862.33,6862.33,6862.33,6862.33,0],["2010-11-22",6862.33,6862.33,6862.33,6862.33,0],["2010-11-23",6862.33,6862.33,6862.33,6862.33,0],["2010-11-24",6862.33,6862.33,6862.33,6862.33,0],["2010-11-25",6862.33,6862.33,6862.33,6862.33,0],["2010-11-26",6862.33,6862.33,6862.33,6862.33,6000],["2010-11-29",6862.33,7205.44,6862.33,7205.44,6000],["2010-11-30",6999.57,6999.57,6999.57,6999.57,0],["2010-12-01",6999.57,6999.57,6999.57,6999.57,0],["2010-12-02",7377.0,7377.0,7205.44,7205.44,4000],["2010-12-03",7308.38,7308.38,7308.38,7308.38,0],["2010-12-06",7308.38,7308.38,7308.38,7308.38,0],["2010-12-07",6587.83,6587.83,6587.83,6587.83,50000],["2010-12-08",6587.83,6587.83,6587.83,6587.83,0],["2010-12-09",6587.83,6587.83,6587.83,6587.83,0],["2010-12-10",6587.83,6587.83,6587.83,6587.83,0],["2010-12-13",6587.83,6587.83,6587.83,6587.83,0],["2010-12-14",6587.83,6587.83,6587.83,6587.83,0],["2010-12-15",6587.83,6587.83,6587.83,6587.83,0],["2010-12-16",6587.83,6587.83,6587.83,6587.83,0],["2010-12-17",6587.83,6587.83,6587.83,6587.83,0],["2010-12-20",6587.83,6587.83,6587.83,6587.83,0],["2010-12-21",6587.83,6587.83,6587.83,6587.83,0],["2010-12-22",6004.54,6004.54,6004.54,6004.54,1000],["2010-12-23",6004.54,6004.54,6004.54,6004.54,0],["2010-12-24",6004.54,6004.54,6004.54,6004.54,0],["2010-12-27",6004.54,6004.54,6004.54,6004.54,0],["2010-12-28",5524.17,5524.17,5524.17,5524.17,100],["2010-12-29",5661.42,6073.16,5661.42,6073.16,6500],["2010-12-30",6176.09,6587.83,5489.86,6587.83,13500],["2010-12-31",6965.26,6965.26,6965.26,6965.26,100],["2011-01-04",6279.03,6279.03,6279.03,6279.03,100],["2011-01-05",6279.03,6279.03,6279.03,6279.03,0],["2011-01-06",6279.03,6279.03,6279.03,6279.03,0],["2011-01-07",5661.42,6004.54,5661.42,6004.54,1400],["2011-01-10",5901.6,5901.6,5901.6,5901.6,0],["2011-01-11",5318.3,6347.65,5318.3,6347.65,4200],["2011-01-12",6279.03,6279.03,6279.03,6279.03,0],["2011-01-13",6279.03,6279.03,6279.03,6279.03,0],["2011-01-14",6279.03,6279.03,6279.03,6279.03,0],["2011-01-17",6862.33,6862.33,5661.42,5661.42,400],["2011-01-18",5970.22,5970.22,5970.22,5970.22,0],["2011-01-19",5386.93,5386.93,5386.93,5386.93,200],["2011-01-20",5386.93,5386.93,5386.93,5386.93,0],["2011-01-21",5386.93,5386.93,5386.93,5386.93,0],["2011-01-24",5489.86,5489.86,5489.86,5489.86,100],["2011-01-25",5489.86,5489.86,5489.86,5489.86,0],["2011-01-26",5489.86,5489.86,5489.86,5489.86,0],["2011-01-27",5661.42,5661.42,5661.42,5661.42,1000],["2011-01-28",5661.42,5661.42,5661.42,5661.42,0],["2011-02-08",5661.42,5661.42,5661.42,5661.42,0],["2011-02-09",5661.42,5661.42,5661.42,5661.42,0],["2011-02-10",5661.42,5661.42,5661.42,5661.42,0],["2011-02-11",5661.42,5661.42,5661.42,5661.42,0],["2011-02-14",5661.42,5661.42,5661.42,5661.42,0],["2011-02-15",5661.42,5661.42,5661.42,5661.42,0],["2011-02-16",5661.42,5661.42,5661.42,5661.42,0],["2011-02-17",6176.09,6176.09,6176.09,6176.09,100],["2011-02-18",6107.47,6107.47,6004.54,6004.54,4000],["2011-02-21",5489.86,5489.86,5489.86,5489.86,2000],["2011-02-22",5146.75,5146.75,5146.75,5146.75,200],["2011-02-23",5146.75,5146.75,5146.75,5146.75,0],["2011-02-24",4975.19,4975.19,4975.19,4975.19,1000],["2011-02-25",5455.55,5455.55,5455.55,5455.55,500],["2011-02-28",5661.42,5661.42,5661.42,5661.42,1000],["2011-03-01",5661.42,5661.42,5661.42,5661.42,0],["2011-03-02",5661.42,5661.42,5661.42,5661.42,0],["2011-03-03",5661.42,5661.42,5661.42,5661.42,0],["2011-03-04",5832.98,5832.98,5832.98,5832.98,1000],["2011-03-07",5832.98,5832.98,5832.98,5832.98,0],["2011-03-08",5832.98,5832.98,5832.98,5832.98,0],["2011-03-09",5832.98,5832.98,5832.98,5832.98,0],["2011-03-10",5832.98,5832.98,5832.98,5832.98,0],["2011-03-11",5832.98,5832.98,5832.98,5832.98,0],["2011-03-14",5832.98,5832.98,5832.98,5832.98,0],["2011-03-15",5249.68,5249.68,5249.68,5249.68,100],["2011-03-16",4803.63,4872.25,4735.01,4872.25,9500],["2011-03-17",4632.07,4632.07,4632.07,4632.07,2000],["2011-03-18",4837.94,4837.94,4700.69,4700.69,1800],["2011-03-21",4803.63,4803.63,4803.63,4803.63,0],["2011-03-22",5146.75,5146.75,5146.75,5146.75,2300],["2011-03-23",5215.37,5215.37,5146.75,5215.37,1200],["2011-03-24",5249.68,5249.68,5249.68,5249.68,100],["2011-03-25",5764.36,5764.36,5764.36,5764.36,5000],["2011-03-28",5249.68,5249.68,5249.68,5249.68,1000],["2011-03-29",5249.68,5249.68,5249.68,5249.68,0],["2011-03-30",5249.68,5249.68,5249.68,5249.68,0],["2011-03-31",4803.63,4803.63,4803.63,4803.63,100],["2011-04-01",4494.82,4494.82,4494.82,4494.82,100],["2011-04-04",4323.27,4323.27,4288.95,4288.95,2000],["2011-04-05",4288.95,4288.95,4288.95,4288.95,0],["2011-04-06",4288.95,4288.95,4288.95,4288.95,0],["2011-04-07",4288.95,4288.95,4288.95,4288.95,0],["2011-04-08",4288.95,4288.95,4288.95,4288.95,0],["2011-04-13",4288.95,4288.95,4288.95,4288.95,0],["2011-04-14",4288.95,4288.95,4288.95,4288.95,0],["2011-04-15",4391.89,4391.89,4391.89,4391.89,900],["2011-04-18",4391.89,4391.89,4391.89,4391.89,0],["2011-04-19",4391.89,4391.89,4391.89,4391.89,0],["2011-04-20",4391.89,4391.89,4391.89,4391.89,0],["2011-04-21",4391.89,4391.89,4391.89,4391.89,0],["2011-04-22",4391.89,4391.89,4391.89,4391.89,0],["2011-04-25",4391.89,4391.89,4391.89,4391.89,0],["2011-04-26",4391.89,4391.89,4391.89,4391.89,0],["2011-04-27",4391.89,4391.89,4391.89,4391.89,0],["2011-04-28",4391.89,4391.89,4391.89,4391.89,0],["2011-04-29",4391.89,4391.89,4391.89,4391.89,0],["2011-05-04",4391.89,4391.89,4391.89,4391.89,0],["2011-05-05",4391.89,4391.89,4391.89,4391.89,0],["2011-05-06",4391.89,4391.89,4391.89,4391.89,0],["2011-05-09",4391.89,4391.89,4391.89,4391.89,0],["2011-05-10",4391.89,4391.89,4391.89,4391.89,0],["2011-05-11",4391.89,4391.89,4391.89,4391.89,0],["2011-05-12",4391.89,4391.89,4391.89,4391.89,0],["2011-05-13",4391.89,4391.89,4391.89,4391.89,0],["2011-05-16",4391.89,4391.89,4391.89,4391.89,0],["2011-05-17",4391.89,4391.89,4391.89,4391.89,0],["2011-05-18",4391.89,4391.89,4391.89,4391.89,0],["2011-05-19",4391.89,4391.89,4391.89,4391.89,0],["2011-05-20",4391.89,4391.89,4391.89,4391.89,0],["2011-05-23",4391.89,4391.89,4391.89,4391.89,0],["2011-05-24",4391.89,4391.89,4391.89,4391.89,0],["2011-05-25",4391.89,4391.89,4391.89,4391.89,0],["2011-05-26",4391.89,4391.89,4391.89,4391.89,0],["2011-05-27",4391.89,4391.89,4391.89,4391.89,0],["2011-05-30",3980.15,3980.15,3980.15,3980.15,100],["2011-05-31",3602.72,3602.72,3602.72,3602.72,500],["2011-06-01",3602.72,3602.72,3602.72,3602.72,0],["2011-06-02",3945.84,3945.84,3945.84,3945.84,3400],["2011-06-03",3945.84,3945.84,3945.84,3945.84,0],["2011-06-06",3945.84,3945.84,3945.84,3945.84,0],["2011-06-07",3945.84,3945.84,3945.84,3945.84,0],["2011-06-08",3945.84,3945.84,3945.84,3945.84,0],["2011-06-09",3602.72,3602.72,3602.72,3602.72,200],["2011-06-10",3431.16,3431.16,3431.16,3431.16,1000],["2011-06-13",3602.72,3602.72,3602.72,3602.72,2000],["2011-06-14",3431.16,3431.16,3431.16,3431.16,100],["2011-06-15",3259.61,3259.61,3259.61,3259.61,500],["2011-06-16",3088.05,3259.61,3088.05,3259.61,5000],["2011-06-17",2813.55,2813.55,2813.55,2813.55,600],["2011-06-20",3088.05,3088.05,3088.05,3088.05,900],["2011-06-21",3088.05,3088.05,3088.05,3088.05,0],["2011-06-22",2779.24,3088.05,2779.24,3088.05,600],["2011-06-23",3053.74,3053.74,3053.74,3053.74,0],["2011-06-24",3053.74,3053.74,3053.74,3053.74,0],["2011-06-27",2847.87,2847.87,2847.87,2847.87,100],["2011-06-28",2847.87,2847.87,2847.87,2847.87,0],["2011-06-29",2847.87,2847.87,2847.87,2847.87,0],["2011-06-30",2573.37,2573.37,2573.37,2573.37,100],["2011-07-01",2573.37,2573.37,2573.37,2573.37,0],["2011-07-04",2573.37,2573.37,2573.37,2573.37,0],["2011-07-05",2744.93,2744.93,2744.93,2744.93,500],["2011-07-06",2744.93,2744.93,2744.93,2744.93,0],["2011-07-07",3019.42,3019.42,3019.42,3019.42,600],["2011-07-08",3019.42,3019.42,3019.42,3019.42,0],["2011-07-11",3019.42,3019.42,3019.42,3019.42,0],["2011-07-12",2779.24,3293.92,2779.24,3293.92,4300],["2011-07-13",2985.11,2985.11,2985.11,2985.11,0],["2011-07-14",2985.11,2985.11,2985.11,2985.11,0],["2011-07-15",2985.11,2985.11,2985.11,2985.11,800],["2011-07-18",2985.11,2985.11,2985.11,2985.11,0],["2011-07-19",2985.11,2985.11,2985.11,2985.11,0],["2011-07-20",2985.11,2985.11,2985.11,2985.11,0],["2011-07-21",2710.62,2710.62,2710.62,2710.62,100],["2011-07-22",2607.68,2607.68,2607.68,2607.68,200],["2011-07-25",2607.68,2607.68,2607.68,2607.68,0],["2011-07-26",2607.68,2607.68,2607.68,2607.68,0],["2011-07-27",2607.68,2607.68,2607.68,2607.68,0],["2011-07-28",2607.68,2607.68,2607.68,2607.68,0],["2011-07-29",2607.68,2607.68,2607.68,2607.68,0],["2011-08-01",2607.68,2607.68,2607.68,2607.68,0],["2011-08-02",2607.68,2607.68,2607.68,2607.68,0],["2011-08-03",2401.81,2401.81,2401.81,2401.81,1000],["2011-08-04",2401.81,2401.81,2401.81,2401.81,0],["2011-08-05",2401.81,2401.81,2401.81,2401.81,0],["2011-08-08",2436.13,2436.13,2401.81,2401.81,1500],["2011-08-09",2436.13,2436.13,2436.13,2436.13,0],["2011-08-10",2436.13,2436.13,2436.13,2436.13,0],["2011-08-11",2436.13,2436.13,2436.13,2436.13,0],["2011-08-12",2436.13,2436.13,2436.13,2436.13,0],["2011-08-15",2436.13,2436.13,2436.13,2436.13,0],["2011-08-16",2401.81,2401.81,2401.81,2401.81,200],["2011-08-17",2401.81,2401.81,2401.81,2401.81,0],["2011-08-18",2401.81,2401.81,2401.81,2401.81,0],["2011-08-19",2401.81,2401.81,2401.81,2401.81,0],["2011-08-22",2401.81,2401.81,2401.81,2401.81,0],["2011-08-23",2161.63,2161.63,2161.63,2161.63,1000],["2011-08-24",2367.5,2367.5,2195.94,2195.94,2000],["2011-08-25",2298.88,2298.88,2298.88,2298.88,0],["2011-08-26",2298.88,2298.88,2298.88,2298.88,0],["2011-08-29",2298.88,2298.88,2298.88,2298.88,0],["2011-08-30",2298.88,2298.88,2298.88,2298.88,0],["2011-08-31",2298.88,2298.88,2298.88,2298.88,0],["2011-09-01",2298.88,2298.88,2298.88,2298.88,0],["2011-09-05",2298.88,2298.88,2298.88,2298.88,0],["2011-09-06",2298.88,2298.88,2298.88,2298.88,0],["2011-09-07",2401.81,2401.81,2401.81,2401.81,200],["2011-09-08",2642.0,2642.0,2642.0,2642.0,700],["2011-09-09",2847.87,2847.87,2847.87,2847.87,100],["2011-09-12",3122.36,3122.36,3088.05,3088.05,300],["2011-09-13",3431.16,3431.16,3431.16,3431.16,100],["2011-09-14",3774.28,3774.28,3774.28,3774.28,200],["2011-09-15",3431.16,3431.16,3431.16,3431.16,5000],["2011-09-16",3088.05,3088.05,3088.05,3088.05,100],["2011-09-19",3396.85,3396.85,3396.85,3396.85,1100],["2011-09-20",3396.85,3396.85,3396.85,3396.85,0],["2011-09-21",3088.05,3088.05,3088.05,3088.05,100],["2011-09-22",3396.85,3396.85,3396.85,3396.85,100],["2011-09-23",3088.05,3088.05,3088.05,3088.05,100],["2011-09-26",3088.05,3088.05,3088.05,3088.05,0],["2011-09-27",3088.05,3396.85,3088.05,3396.85,2600],["2011-09-28",3396.85,3396.85,3122.36,3122.36,4900],["2011-09-29",3431.16,3431.16,3431.16,3431.16,700],["2011-09-30",3122.36,3122.36,3088.05,3088.05,3400],["2011-10-03",3406.21,3406.21,3193.32,3370.73,4200],["2011-10-04",3335.25,3335.25,3335.25,3335.25,0],["2011-10-05",3051.4,3370.73,3051.4,3370.73,2100],["2011-11-03",3406.21,4257.76,3406.21,3867.47,11120],["2011-11-04",3690.06,3690.06,3690.06,3690.06,100],["2011-11-07",3512.65,3512.65,3512.65,3512.65,200],["2011-11-08",3370.73,3370.73,3370.73,3370.73,100],["2011-11-09",3370.73,3370.73,3370.73,3370.73,0],["2011-11-10",3228.8,3228.8,3228.8,3228.8,120],["2011-11-11",3122.36,3122.36,3122.36,3122.36,100],["2011-11-14",2980.43,3264.28,2980.43,3157.84,2800],["2011-11-15",3051.4,3051.4,3015.91,3015.91,1700],["2011-11-16",2944.95,2944.95,2873.99,2873.99,2030],["2011-11-17",2732.06,3015.91,2732.06,3015.91,1320],["2011-11-18",2980.43,3122.36,2873.99,3122.36,560],["2011-11-21",3122.36,3228.8,3086.88,3228.8,40],["2011-11-22",3086.88,3086.88,3086.88,3086.88,30],["2011-11-23",3228.8,3228.8,2980.43,3015.91,3080],["2011-11-24",3122.36,3122.36,3122.36,3122.36,20],["2011-11-25",2980.43,3193.32,2980.43,3193.32,270],["2011-11-28",3086.88,3228.8,3086.88,3228.8,20],["2011-11-29",3086.88,3086.88,3086.88,3086.88,10],["2011-11-30",3086.88,3086.88,3086.88,3086.88,0],["2011-12-01",3086.88,3086.88,3086.88,3086.88,0],["2011-12-02",2944.95,2944.95,2944.95,2944.95,20],["2011-12-05",2838.51,2909.47,2838.51,2873.99,960],["2011-12-06",2767.55,2909.47,2767.55,2838.51,2580],["2011-12-07",2838.51,2838.51,2696.58,2696.58,15860],["2011-12-08",2803.03,2803.03,2803.03,2803.03,14280],["2011-12-09",2838.51,2838.51,2803.03,2803.03,2930],["2011-12-12",2838.51,2838.51,2732.06,2732.06,620],["2011-12-13",2838.51,2838.51,2696.58,2732.06,4100],["2011-12-14",2803.03,2838.51,2732.06,2732.06,30],["2011-12-15",2696.58,2732.06,2696.58,2732.06,3280],["2011-12-16",2767.55,2767.55,2767.55,2767.55,1000],["2011-12-19",2767.55,2767.55,2732.06,2732.06,2860],["2011-12-20",2732.06,2767.55,2732.06,2732.06,1760],["2011-12-21",2732.06,2732.06,2732.06,2732.06,980],["2011-12-22",2696.58,2696.58,2625.62,2661.1,6660],["2011-12-23",2625.62,2661.1,2590.14,2661.1,1190],["2011-12-26",2661.1,2661.1,2661.1,2661.1,10],["2011-12-27",2661.1,2767.55,2554.66,2767.55,3500],["2011-12-28",2661.1,2696.58,2661.1,2661.1,2050],["2011-12-29",2590.14,2590.14,2590.14,2590.14,1000],["2011-12-30",2696.58,2696.58,2519.18,2696.58,80],["2012-01-03",2625.62,2625.62,2625.62,2625.62,800],["2012-01-04",2625.62,2661.1,2625.62,2661.1,310],["2012-01-05",2696.58,2696.58,2696.58,2696.58,10],["2012-01-06",2696.58,2696.58,2696.58,2696.58,0],["2012-01-09",2661.1,2661.1,2661.1,2661.1,1000],["2012-01-10",2661.1,2661.1,2661.1,2661.1,5800],["2012-01-11",2661.1,2661.1,2661.1,2661.1,1040],["2012-01-12",2625.62,2661.1,2625.62,2661.1,1210],["2012-01-13",2625.62,2661.1,2625.62,2661.1,1210],["2012-01-16",2625.62,2661.1,2554.66,2554.66,3620],["2012-01-17",2448.21,2483.69,2448.21,2448.21,16100],["2012-01-18",2554.66,2554.66,2554.66,2554.66,200],["2012-01-19",2590.14,2590.14,2483.69,2483.69,1220],["2012-01-20",2590.14,2590.14,2590.14,2590.14,10],["2012-01-30",2696.58,2696.58,2696.58,2696.58,2490],["2012-01-31",2803.03,2803.03,2803.03,2803.03,10],["2012-02-01",2909.47,2909.47,2909.47,2909.47,5980],["2012-02-02",3051.4,3051.4,3051.4,3051.4,10],["2012-02-03",3193.32,3193.32,3122.36,3122.36,24340],["2012-02-06",3157.84,3264.28,3122.36,3228.8,10240],["2012-02-07",3335.25,3335.25,3228.8,3264.28,2550],["2012-02-08",3299.77,3335.25,3299.77,3335.25,6320],["2012-02-09",3406.21,3406.21,3299.77,3370.73,4900],["2012-02-10",3370.73,3370.73,3228.8,3228.8,1330],["2012-02-13",3299.77,3299.77,3193.32,3193.32,1010],["2012-02-14",3299.77,3335.25,3264.28,3335.25,4610],["2012-02-15",3406.21,3406.21,3264.28,3264.28,590],["2012-02-16",3299.77,3299.77,3193.32,3193.32,1780],["2012-02-17",3335.25,3335.25,3299.77,3299.77,5480],["2012-02-20",3406.21,3441.69,3406.21,3406.21,34760],["2012-02-21",3441.69,3441.69,3370.73,3441.69,11310],["2012-02-22",3512.65,3583.62,3406.21,3583.62,23630],["2012-02-23",3761.02,3761.02,3761.02,3761.02,20],["2012-02-24",3938.43,3938.43,3938.43,3938.43,10120],["2012-02-27",4115.84,4115.84,4115.84,4115.84,1290],["2012-02-28",4293.24,4293.24,4257.76,4293.24,557190],["2012-02-29",4293.24,4506.13,4293.24,4506.13,56360],["2012-03-01",4719.02,4719.02,4719.02,4719.02,31330],["2012-03-02",4931.91,4931.91,4719.02,4896.43,14670],["2012-03-05",4754.5,5109.31,4754.5,5109.31,234910],["2012-03-06",5286.72,5286.72,4860.95,4860.95,83900],["2012-03-07",4789.98,4789.98,4648.06,4754.5,77220],["2012-03-08",4577.09,4719.02,4541.61,4541.61,51790],["2012-03-09",4435.17,4506.13,4328.72,4506.13,37640],["2012-03-12",4470.65,4648.06,4435.17,4506.13,41380],["2012-03-13",4506.13,4612.58,4506.13,4612.58,10910],["2012-03-14",4648.06,4648.06,4435.17,4470.65,16850],["2012-03-15",4470.65,4683.54,4399.69,4612.58,17410],["2012-03-16",4719.02,4789.98,4612.58,4719.02,44390],["2012-03-19",4577.09,4789.98,4577.09,4577.09,28260],["2012-03-20",4577.09,4719.02,4577.09,4719.02,20670],["2012-03-21",4577.09,4860.95,4577.09,4719.02,47000],["2012-03-22",4648.06,4789.98,4648.06,4683.54,33260],["2012-03-23",4648.06,4789.98,4648.06,4789.98,33260],["2012-03-26",4719.02,4825.46,4683.54,4789.98,31980],["2012-03-27",4789.98,4789.98,4577.09,4577.09,30770],["2012-03-28",4577.09,4577.09,4364.21,4577.09,19540],["2012-03-29",4541.61,4541.61,4364.21,4506.13,22390],["2012-03-30",4470.65,4470.65,4293.24,4293.24,14240],["2012-04-03",4257.76,4399.69,4257.76,4364.21,9430],["2012-04-04",4364.21,4435.17,4257.76,4399.69,12570],["2012-04-05",4399.69,4470.65,4364.21,4470.65,22570],["2012-04-06",4470.65,4470.65,4435.17,4435.17,12340],["2012-04-09",4435.17,4577.09,4435.17,4541.61,10460],["2012-04-10",4541.61,4612.58,4541.61,4612.58,29650],["2012-04-11",4648.06,4789.98,4612.58,4789.98,40650],["2012-04-12",4825.46,5002.87,4789.98,5002.87,63860],["2012-04-13",4931.91,5002.87,4860.95,4931.91,36950],["2012-04-16",4931.91,5038.35,4896.43,5002.87,41490],["2012-04-17",5002.87,5002.87,4931.91,4967.39,47850],["2012-04-18",4967.39,5002.87,4896.43,4896.43,50240],["2012-04-19",4896.43,4896.43,4719.02,4860.95,17950],["2012-04-20",4789.98,4860.95,4789.98,4789.98,14600],["2012-04-23",4896.43,4896.43,4577.09,4577.09,78120],["2012-04-24",4470.65,4612.58,4399.69,4612.58,13950],["2012-04-25",4612.58,4754.5,4435.17,4754.5,92520],["2012-04-26",4789.98,4789.98,4612.58,4719.02,31760],["2012-04-27",4612.58,4719.02,4577.09,4683.54,12670],["2012-05-02",4612.58,4754.5,4577.09,4683.54,25300],["2012-05-03",4612.58,4719.02,4541.61,4683.54,28970],["2012-05-04",4719.02,4860.95,4683.54,4860.95,26570],["2012-05-07",5073.83,5073.83,4967.39,5073.83,124500],["2012-05-08",5180.28,5322.2,5073.83,5180.28,72250],["2012-05-09",5109.31,5428.65,5109.31,5428.65,117390],["2012-05-10",5677.02,5677.02,5499.61,5677.02,214550],["2012-05-11",5677.02,5677.02,5393.17,5393.17,81050],["2012-05-14",5393.17,5393.17,5144.8,5144.8,27340],["2012-05-15",5251.24,5251.24,4896.43,5109.31,27560],["2012-05-16",5002.87,5180.28,4860.95,5038.35,15130],["2012-05-17",5038.35,5038.35,4789.98,4789.98,36110],["2012-05-18",4683.54,4789.98,4577.09,4612.58,44000],["2012-05-21",4541.61,4789.98,4541.61,4789.98,18980],["2012-05-22",4896.43,4931.91,4719.02,4789.98,15300],["2012-05-23",4754.5,4754.5,4648.06,4683.54,4500],["2012-05-24",4789.98,4789.98,4612.58,4648.06,11500],["2012-05-25",4860.95,4860.95,4683.54,4860.95,30540],["2012-05-28",4860.95,4967.39,4683.54,4683.54,12810],["2012-05-29",4683.54,4719.02,4577.09,4719.02,11520],["2012-05-30",4648.06,4719.02,4577.09,4648.06,6570],["2012-05-31",4754.5,4754.5,4612.58,4719.02,5100],["2012-06-01",4648.06,4683.54,4648.06,4648.06,10700],["2012-06-04",4789.98,4789.98,4435.17,4435.17,34230],["2012-06-05",4541.61,4541.61,4470.65,4506.13,10260],["2012-06-06",4541.61,4612.58,4541.61,4612.58,9770],["2012-06-07",4683.54,4683.54,4683.54,4683.54,1200],["2012-06-08",4683.54,4719.02,4541.61,4683.54,3050],["2012-06-11",4719.02,4719.02,4577.09,4577.09,32150],["2012-06-12",4612.58,4683.54,4577.09,4577.09,11970],["2012-06-13",4648.06,4683.54,4612.58,4683.54,5990],["2012-06-14",4683.54,4754.5,4612.58,4683.54,2370],["2012-06-15",4683.54,4860.95,4683.54,4825.46,2620],["2012-06-18",4683.54,4860.95,4683.54,4719.02,7790],["2012-06-19",4648.06,4648.06,4612.58,4648.06,2700],["2012-06-20",4789.98,4789.98,4612.58,4719.02,730],["2012-06-21",4683.54,4789.98,4683.54,4719.02,6430],["2012-06-22",4648.06,4683.54,4506.13,4506.13,9880],["2012-06-25",4719.02,4719.02,4399.69,4399.69,12280],["2012-06-26",4435.17,4435.17,4293.24,4399.69,12470],["2012-06-27",4399.69,4470.65,4399.69,4470.65,14780],["2012-06-28",4541.61,4541.61,4470.65,4470.65,200],["2012-06-29",4577.09,4683.54,4470.65,4683.54,12990],["2012-07-02",4612.58,4683.54,4541.61,4683.54,9750],["2012-07-03",4683.54,4683.54,4470.65,4470.65,6660],["2012-07-04",4648.06,4683.54,4612.58,4612.58,44570],["2012-07-05",4612.58,4612.58,4541.61,4577.09,20960],["2012-07-06",4577.09,4612.58,4577.09,4577.09,11840],["2012-07-09",4577.09,4612.58,4364.21,4364.21,18620],["2012-07-10",4152.35,4448.95,4152.35,4448.95,6720],["2012-07-11",4448.95,4448.95,4237.09,4321.84,13880],["2012-07-12",4321.84,4321.84,4109.98,4152.35,5390],["2012-07-13",4321.84,4321.84,4067.61,4321.84,6330],["2012-07-16",4321.84,4321.84,4109.98,4109.98,6020],["2012-07-17",4237.09,4279.46,4237.09,4279.46,1060],["2012-07-18",4321.84,4321.84,4152.35,4152.35,5020],["2012-07-19",4237.09,4321.84,4025.24,4321.84,2850],["2012-07-20",4194.72,4321.84,4152.35,4321.84,8650],["2012-07-23",4321.84,4321.84,4237.09,4237.09,11130],["2012-07-24",4237.09,4237.09,4067.61,4067.61,310],["2012-07-25",4152.35,4194.72,4067.61,4194.72,580],["2012-07-26",4194.72,4194.72,4152.35,4152.35,30],["2012-07-27",4194.72,4194.72,4025.24,4025.24,440],["2012-07-30",4025.24,4194.72,4025.24,4194.72,30],["2012-07-31",4194.72,4194.72,4025.24,4152.35,1640],["2012-08-01",4152.35,4194.72,4025.24,4025.24,1410],["2012-08-02",4109.98,4109.98,4025.24,4067.61,7540],["2012-08-03",4067.61,4109.98,3898.13,3898.13,1820],["2012-08-06",4025.24,4067.61,4025.24,4067.61,1330],["2012-08-07",4194.72,4194.72,3982.87,3982.87,430],["2012-08-08",4067.61,4067.61,3898.13,4025.24,7920],["2012-08-09",4025.24,4067.61,3855.76,3855.76,8000],["2012-08-10",3940.5,3940.5,3686.27,3771.01,6160],["2012-08-13",3813.38,3813.38,3601.53,3601.53,3820],["2012-08-14",3728.64,3728.64,3601.53,3728.64,10020],["2012-08-15",3728.64,3728.64,3643.9,3686.27,23960],["2012-08-16",3728.64,3728.64,3643.9,3643.9,6960],["2012-08-17",3643.9,3686.27,3601.53,3686.27,620],["2012-08-20",3771.01,3771.01,3771.01,3771.01,110],["2012-08-21",3813.38,3813.38,3601.53,3601.53,4260],["2012-08-22",3432.05,3601.53,3432.05,3601.53,26670],["2012-08-23",3474.42,3474.42,3432.05,3432.05,24470],["2012-08-24",3262.56,3601.53,3262.56,3559.16,2330],["2012-08-27",3601.53,3601.53,3389.67,3389.67,53360],["2012-08-28",3389.67,3559.16,3389.67,3474.42,11020],["2012-08-29",3389.67,3601.53,3389.67,3474.42,9110],["2012-08-30",3601.53,3601.53,3432.05,3432.05,160],["2012-08-31",3559.16,3559.16,3432.05,3432.05,12560],["2012-09-04",3601.53,3601.53,3347.3,3347.3,4330],["2012-09-05",3432.05,3432.05,3304.93,3304.93,12390],["2012-09-06",3389.67,3432.05,3347.3,3432.05,7200],["2012-09-07",3516.79,3516.79,3389.67,3389.67,3820],["2012-09-10",3432.05,3432.05,3262.56,3262.56,22390],["2012-09-11",3389.67,3389.67,3347.3,3347.3,25830],["2012-09-12",3432.05,3432.05,3389.67,3389.67,15130],["2012-09-13",3516.79,3516.79,3389.67,3516.79,13310],["2012-09-14",3516.79,3601.53,3516.79,3516.79,1570],["2012-09-17",3601.53,3601.53,3474.42,3474.42,3140],["2012-09-18",3474.42,3559.16,3389.67,3389.67,1250],["2012-09-19",3220.19,3516.79,3220.19,3389.67,38510],["2012-09-20",3516.79,3516.79,3347.3,3347.3,7500],["2012-09-21",3474.42,3474.42,3389.67,3389.67,1380],["2012-09-24",3559.16,3559.16,3389.67,3389.67,7620],["2012-09-25",3516.79,3516.79,3516.79,3516.79,10],["2012-09-26",3516.79,3516.79,3347.3,3347.3,810],["2012-09-27",3389.67,3474.42,3262.56,3262.56,6510],["2012-09-28",3347.3,3389.67,3262.56,3262.56,20910],["2012-10-01",3262.56,3389.67,3262.56,3304.93,570],["2012-10-02",3432.05,3432.05,3304.93,3304.93,19650],["2012-10-03",3389.67,3389.67,3347.3,3347.3,4610],["2012-10-04",3474.42,3474.42,3304.93,3304.93,3830],["2012-10-05",3347.3,3389.67,3304.93,3304.93,12710],["2012-10-08",3347.3,3347.3,3347.3,3347.3,3530],["2012-10-09",3389.67,3389.67,3389.67,3389.67,4510],["2012-10-10",3432.05,3432.05,3389.67,3389.67,10410],["2012-10-11",3389.67,3389.67,3304.93,3304.93,8500],["2012-10-12",3389.67,3389.67,3347.3,3347.3,11010],["2012-10-15",3474.42,3474.42,3304.93,3304.93,1010],["2012-10-16",3304.93,3389.67,3304.93,3389.67,4020],["2012-10-17",3389.67,3389.67,3304.93,3304.93,4380],["2012-10-18",3347.3,3389.67,3304.93,3304.93,9350],["2012-10-19",3347.3,3347.3,3262.56,3262.56,6300],["2012-10-22",3347.3,3347.3,3177.82,3177.82,3940],["2012-10-23",3177.82,3304.93,3177.82,3304.93,17230],["2012-10-24",3347.3,3347.3,3177.82,3177.82,630],["2012-10-25",3050.71,3262.56,3050.71,3093.08,1120],["2012-10-26",3220.19,3220.19,3220.19,3220.19,2430],["2012-10-29",3347.3,3347.3,3347.3,3347.3,17970],["2012-10-30",3262.56,3262.56,3262.56,3262.56,2000],["2012-10-31",3347.3,3347.3,3262.56,3262.56,120],["2012-11-01",3135.45,3347.3,3135.45,3220.19,280],["2012-11-02",3304.93,3304.93,3093.08,3093.08,620],["2012-11-05",3177.82,3220.19,3093.08,3093.08,3600],["2012-11-06",3177.82,3177.82,3008.34,3050.71,11500],["2012-11-07",3177.82,3177.82,2965.97,3135.45,6410],["2012-11-08",3093.08,3135.45,3093.08,3135.45,11580],["2012-11-09",3177.82,3177.82,3093.08,3177.82,2330],["2012-11-12",3304.93,3304.93,3135.45,3135.45,1310],["2012-11-13",3135.45,3262.56,3135.45,3135.45,300],["2012-11-14",3050.71,3177.82,3050.71,3177.82,2100],["2012-11-15",3262.56,3262.56,3135.45,3135.45,5970],["2012-11-16",3220.19,3220.19,3135.45,3135.45,510],["2012-11-19",3135.45,3135.45,3093.08,3093.08,6620],["2012-11-20",3220.19,3220.19,3220.19,3220.19,50],["2012-11-21",3093.08,3093.08,3093.08,3093.08,510],["2012-11-22",3093.08,3177.82,3093.08,3177.82,1100],["2012-11-23",3177.82,3177.82,3135.45,3135.45,1860],["2012-11-26",3135.45,3135.45,3093.08,3093.08,610],["2012-11-27",3177.82,3177.82,3093.08,3093.08,40],["2012-11-28",3093.08,3093.08,3093.08,3093.08,1310],["2012-11-29",3135.45,3135.45,3093.08,3093.08,40],["2012-11-30",3135.45,3135.45,3093.08,3093.08,1390],["2012-12-03",3177.82,3177.82,3008.34,3008.34,1210],["2012-12-04",3135.45,3135.45,3050.71,3050.71,5200],["2012-12-05",3135.45,3135.45,3135.45,3135.45,770],["2012-12-06",3093.08,3093.08,3093.08,3093.08,1500],["2012-12-07",3177.82,3177.82,3135.45,3177.82,1210],["2012-12-10",3177.82,3262.56,3177.82,3177.82,4410],["2012-12-11",3220.19,3220.19,3135.45,3220.19,16720],["2012-12-12",3262.56,3304.93,3177.82,3220.19,6610],["2012-12-13",3262.56,3304.93,3220.19,3304.93,2910],["2012-12-14",3220.19,3220.19,3220.19,3220.19,530],["2012-12-17",3220.19,3220.19,3220.19,3220.19,2530],["2012-12-18",3304.93,3304.93,3220.19,3220.19,240],["2012-12-19",3262.56,3347.3,3262.56,3304.93,14810],["2012-12-20",3389.67,3389.67,3304.93,3389.67,10110],["2012-12-21",3389.67,3389.67,3220.19,3220.19,6900],["2012-12-24",3347.3,3347.3,3262.56,3262.56,13750],["2012-12-25",3262.56,3262.56,3220.19,3220.19,17030],["2012-12-26",3304.93,3347.3,3220.19,3347.3,12000],["2012-12-27",3347.3,3347.3,3304.93,3304.93,4000],["2012-12-28",3347.3,3347.3,3347.3,3347.3,1000],["2013-01-02",3389.67,3474.42,3389.67,3474.42,5190],["2013-01-03",3389.67,3516.79,3389.67,3432.05,10730],["2013-01-04",3347.3,3432.05,3347.3,3432.05,450],["2013-01-07",3516.79,3516.79,3432.05,3432.05,610],["2013-01-08",3516.79,3516.79,3304.93,3474.42,9910],["2013-01-09",3474.42,3474.42,3304.93,3347.3,37270],["2013-01-10",3389.67,3389.67,3389.67,3389.67,10],["2013-01-11",3389.67,3389.67,3262.56,3389.67,3550],["2013-01-14",3389.67,3389.67,3347.3,3389.67,2920],["2013-01-15",3389.67,3432.05,3389.67,3432.05,12690],["2013-01-16",3474.42,3601.53,3474.42,3559.16,7380],["2013-01-17",3559.16,3559.16,3432.05,3474.42,8230],["2013-01-18",3432.05,3432.05,3347.3,3432.05,9760],["2013-01-21",3432.05,3474.42,3347.3,3474.42,26300],["2013-01-22",3432.05,3432.05,3432.05,3432.05,1000],["2013-01-23",3474.42,3474.42,3432.05,3432.05,3560],["2013-01-24",3304.93,3432.05,3304.93,3432.05,320],["2013-01-25",3432.05,3432.05,3432.05,3432.05,860],["2013-01-28",3432.05,3559.16,3389.67,3432.05,43950],["2013-01-29",3474.42,3516.79,3432.05,3474.42,31600],["2013-01-30",3516.79,3516.79,3516.79,3516.79,6050],["2013-01-31",3559.16,3559.16,3432.05,3474.42,8960],["2013-02-01",3389.67,3474.42,3389.67,3474.42,4630],["2013-02-04",3432.05,3474.42,3432.05,3474.42,4000],["2013-02-05",3389.67,3474.42,3389.67,3389.67,8390],["2013-02-06",3432.05,3474.42,3432.05,3474.42,1500],["2013-02-07",3432.05,3516.79,3432.05,3516.79,5460],["2013-02-08",3516.79,3559.16,3516.79,3559.16,4100],["2013-02-18",3643.9,3686.27,3559.16,3686.27,15760],["2013-02-19",3686.27,3771.01,3686.27,3771.01,6960],["2013-02-20",3728.64,3771.01,3728.64,3728.64,3320],["2013-02-21",3728.64,3728.64,3643.9,3686.27,6060],["2013-02-22",3559.16,3559.16,3516.79,3516.79,7000],["2013-02-25",3559.16,3686.27,3559.16,3686.27,17410],["2013-02-26",3686.27,3686.27,3432.05,3432.05,9260],["2013-02-27",3516.79,3516.79,3516.79,3516.79,4940],["2013-02-28",3516.79,3601.53,3516.79,3516.79,2070],["2013-03-01",3432.05,3559.16,3432.05,3559.16,580],["2013-03-04",3559.16,3559.16,3474.42,3474.42,10810],["2013-03-05",3516.79,3516.79,3474.42,3474.42,700],["2013-03-06",3474.42,3516.79,3474.42,3474.42,7410],["2013-03-07",3474.42,3559.16,3474.42,3559.16,110],["2013-03-08",3559.16,3559.16,3559.16,3559.16,2000],["2013-03-11",3601.53,3686.27,3601.53,3686.27,10440],["2013-03-12",3728.64,3813.38,3686.27,3686.27,2610],["2013-03-13",3686.27,3686.27,3686.27,3686.27,1770],["2013-03-14",3686.27,3813.38,3686.27,3813.38,16190],["2013-03-15",3813.38,3898.13,3728.64,3728.64,20020],["2013-03-18",3855.76,3855.76,3813.38,3813.38,10000],["2013-03-19",3813.38,3813.38,3813.38,3813.38,820],["2013-03-20",3771.01,3771.01,3643.9,3643.9,12100],["2013-03-21",3474.42,3771.01,3474.42,3771.01,25440],["2013-03-22",3516.79,3771.01,3516.79,3771.01,10720],["2013-03-25",3771.01,3771.01,3771.01,3771.01,0],["2013-03-26",3940.5,3940.5,3940.5,3940.5,10],["2013-03-27",3686.27,3686.27,3686.27,3686.27,5810],["2013-03-28",3686.27,3686.27,3686.27,3686.27,0],["2013-03-29",3940.5,3940.5,3686.27,3686.27,1010],["2013-04-01",3686.27,3686.27,3643.9,3686.27,1010],["2013-04-02",3686.27,3686.27,3686.27,3686.27,0],["2013-04-03",3686.27,3686.27,3686.27,3686.27,0],["2013-04-04",3813.38,3813.38,3813.38,3813.38,10],["2013-04-05",3559.16,3771.01,3559.16,3771.01,25450],["2013-04-08",3516.79,3728.64,3516.79,3686.27,8150],["2013-04-09",3474.42,3643.9,3474.42,3601.53,1110],["2013-04-10",3432.05,3474.42,3432.05,3474.42,3200],["2013-04-11",3432.05,3516.79,3432.05,3516.79,20],["2013-04-12",3686.27,3686.27,3601.53,3601.53,410],["2013-04-15",3813.38,3813.38,3474.42,3559.16,4830],["2013-04-16",3601.53,3601.53,3601.53,3601.53,10],["2013-04-17",3559.16,3559.16,3474.42,3559.16,10220],["2013-04-18",3643.9,3643.9,3474.42,3601.53,220],["2013-04-22",3813.38,3813.38,3813.38,3813.38,10],["2013-04-23",3982.87,3982.87,3982.87,3982.87,50],["2013-04-24",3855.76,3855.76,3728.64,3728.64,10700],["2013-04-25",3813.38,3813.38,3813.38,3813.38,10],["2013-04-26",3643.9,3643.9,3643.9,3643.9,370],["2013-05-02",3898.13,3898.13,3728.64,3728.64,120],["2013-05-03",3728.64,3728.64,3728.64,3728.64,0],["2013-05-06",3728.64,3728.64,3686.27,3728.64,2210],["2013-05-07",3728.64,3728.64,3516.79,3728.64,11040],["2013-05-08",3728.64,3728.64,3686.27,3686.27,5000],["2013-05-09",3728.64,3728.64,3601.53,3601.53,3020],["2013-05-10",3601.53,3601.53,3601.53,3601.53,3000],["2013-05-13",3728.64,3813.38,3601.53,3686.27,12060],["2013-05-14",3813.38,3813.38,3813.38,3813.38,10],["2013-05-15",3728.64,3771.01,3601.53,3601.53,8010],["2013-05-16",3728.64,3728.64,3728.64,3728.64,10],["2013-05-17",3898.13,3898.13,3898.13,3898.13,10],["2013-05-20",3940.5,3940.5,3643.9,3771.01,8040],["2013-05-21",3728.64,3728.64,3728.64,3728.64,10],["2013-05-22",3813.38,3813.38,3474.42,3771.01,120],["2013-05-23",3643.9,3728.64,3559.16,3728.64,10060],["2013-05-24",3728.64,3728.64,3728.64,3728.64,47689],["2013-05-27",3643.9,3643.9,3559.16,3559.16,1880],["2013-05-28",3601.53,3601.53,3601.53,3601.53,1000],["2013-05-29",3601.53,3643.9,3601.53,3643.9,95050],["2013-05-30",3643.9,3643.9,3643.9,3643.9,2300],["2013-05-31",3643.9,3686.27,3559.16,3686.27,5660],["2013-06-03",3686.27,3686.27,3686.27,3686.27,9670],["2013-06-04",3686.27,3686.27,3643.9,3643.9,2330],["2013-06-05",3686.27,3686.27,3686.27,3686.27,10],["2013-06-06",3643.9,3643.9,3643.9,3643.9,11200],["2013-06-07",3813.38,3813.38,3728.64,3813.38,15010],["2013-06-10",3898.13,3898.13,3728.64,3728.64,2110],["2013-06-11",3686.27,3813.38,3686.27,3813.38,3500],["2013-06-12",3728.64,3728.64,3643.9,3643.9,700],["2013-06-13",3813.38,3813.38,3813.38,3813.38,10],["2013-06-14",3601.53,3813.38,3601.53,3813.38,510],["2013-06-17",3643.9,3643.9,3643.9,3643.9,4550],["2013-06-18",3813.38,3813.38,3559.16,3559.16,20],["2013-06-19",3559.16,3728.64,3559.16,3728.64,260],["2013-06-20",3728.64,3813.38,3728.64,3813.38,100],["2013-06-21",3771.01,3771.01,3771.01,3771.01,2000],["2013-06-24",3813.38,3813.38,3813.38,3813.38,1600],["2013-06-25",3601.53,3728.64,3601.53,3728.64,40],["2013-06-26",3728.64,3728.64,3728.64,3728.64,0],["2013-06-27",3728.64,3728.64,3728.64,3728.64,0],["2013-06-28",3728.64,3855.76,3728.64,3855.76,110],["2013-07-01",3686.27,3686.27,3686.27,3686.27,200],["2013-07-02",3686.27,3686.27,3686.27,3686.27,0],["2013-07-03",3813.38,3813.38,3643.9,3643.9,1010],["2013-07-04",3643.9,3643.9,3643.9,3643.9,0],["2013-07-05",3601.53,3686.27,3389.67,3686.27,150],["2013-07-08",3686.27,3771.01,3686.27,3771.01,150],["2013-07-09",3813.38,3813.38,3813.38,3813.38,10],["2013-07-10",3898.13,3898.13,3601.53,3601.53,20],["2013-07-11",3601.53,3728.64,3601.53,3728.64,100],["2013-07-12",3728.64,3728.64,3728.64,3728.64,0],["2013-07-15",3813.38,3813.38,3728.64,3728.64,9100],["2013-07-16",3686.27,3728.64,3686.27,3728.64,510],["2013-07-17",3643.9,3686.27,3643.9,3686.27,3210],["2013-07-18",3474.42,3686.27,3474.42,3686.27,5250],["2013-07-19",3686.27,3771.01,3686.27,3771.01,33530],["2013-07-22",3771.01,3771.01,3686.27,3686.27,1800],["2013-07-23",3643.9,3771.01,3601.53,3686.27,4200],["2013-07-24",3686.27,3686.27,3686.27,3686.27,0],["2013-07-25",3686.27,3686.27,3686.27,3686.27,0],["2013-07-26",3516.79,3728.64,3432.05,3728.64,9130],["2013-07-29",3728.64,3728.64,3728.64,3728.64,0],["2013-07-30",3728.64,3728.64,3728.64,3728.64,0],["2013-07-31",3516.79,3686.27,3516.79,3686.27,4480],["2013-08-01",3516.79,3516.79,3474.42,3474.42,11100],["2013-08-02",3686.27,3686.27,3686.27,3686.27,10],["2013-08-05",3686.27,3686.27,3686.27,3686.27,10],["2013-08-06",3771.01,3771.01,3432.05,3601.53,5510],["2013-08-07",3813.38,3813.38,3813.38,3813.38,12210],["2013-08-08",3940.5,3940.5,3813.38,3813.38,23860],["2013-08-09",3940.5,3940.5,3813.38,3855.76,4590],["2013-08-12",3982.87,3982.87,3855.76,3855.76,36820],["2013-08-13",3898.13,3898.13,3601.53,3601.53,42370],["2013-08-14",3813.38,3813.38,3813.38,3813.38,7910],["2013-08-15",3813.38,4025.24,3813.38,3898.13,40330],["2013-08-16",3813.38,3898.13,3813.38,3898.13,28480],["2013-08-19",3855.76,3898.13,3771.01,3813.38,25150],["2013-08-20",4071.05,4071.05,3710.32,3761.85,9040],["2013-08-21",3864.92,3864.92,3761.85,3761.85,1110],["2013-08-22",3864.92,3864.92,3607.26,3607.26,2710],["2013-08-23",3607.26,3607.26,3607.26,3607.26,5320],["2013-08-26",3607.26,3607.26,3607.26,3607.26,520],["2013-08-27",3710.32,3710.32,3401.13,3607.26,1740],["2013-08-28",3401.13,3401.13,3401.13,3401.13,10],["2013-08-29",3555.72,3555.72,3195.0,3349.59,14310],["2013-08-30",3349.59,3349.59,3143.47,3298.06,5910],["2013-09-03",3452.66,3452.66,3349.59,3349.59,30],["2013-09-04",3349.59,3349.59,3349.59,3349.59,50],["2013-09-05",3246.53,3349.59,3246.53,3349.59,70],["2013-09-06",3349.59,3349.59,3195.0,3298.06,3380],["2013-09-09",3349.59,3349.59,3195.0,3246.53,5020],["2013-09-10",3091.93,3298.06,3091.93,3298.06,60],["2013-09-11",3143.47,3246.53,3143.47,3246.53,1610],["2013-09-12",3143.47,3246.53,3143.47,3246.53,2610],["2013-09-13",3143.47,3246.53,3143.47,3246.53,4280],["2013-09-16",3246.53,3298.06,3195.0,3246.53,8220],["2013-09-17",3246.53,3349.59,3246.53,3349.59,21650],["2013-09-18",3349.59,3401.13,3349.59,3349.59,6600],["2013-09-19",3246.53,3298.06,3246.53,3298.06,4020],["2013-09-20",3298.06,3298.06,3195.0,3195.0,3110],["2013-09-23",3298.06,3298.06,3246.53,3246.53,2120],["2013-09-24",3246.53,3246.53,3143.47,3143.47,3100],["2013-09-25",3143.47,3143.47,3091.93,3143.47,5190],["2013-09-26",3246.53,3246.53,3091.93,3195.0,9090],["2013-09-27",3195.0,3195.0,3143.47,3143.47,150],["2013-09-30",3143.47,3143.47,3143.47,3143.47,8180],["2013-10-01",3195.0,3195.0,3143.47,3143.47,60],["2013-10-02",3143.47,3143.47,3143.47,3143.47,4390],["2013-10-03",3349.59,3349.59,3143.47,3143.47,710],["2013-10-04",3143.47,3143.47,3143.47,3143.47,210],["2013-10-07",3143.47,3195.0,3143.47,3195.0,3240],["2013-10-08",3195.0,3195.0,3195.0,3195.0,0],["2013-10-09",3143.47,3246.53,3143.47,3195.0,4310],["2013-10-10",3195.0,3195.0,3195.0,3195.0,1000],["2013-10-11",3195.0,3195.0,3143.47,3143.47,730],["2013-10-14",3143.47,3143.47,3143.47,3143.47,0],["2013-10-15",3246.53,3246.53,3246.53,3246.53,10],["2013-10-16",3091.93,3246.53,3091.93,3246.53,1980],["2013-10-17",3246.53,3246.53,3246.53,3246.53,0],["2013-10-18",3246.53,3246.53,3246.53,3246.53,0],["2013-10-21",3246.53,3246.53,3246.53,3246.53,0],["2013-10-22",3246.53,3246.53,3246.53,3246.53,0],["2013-10-23",3246.53,3246.53,3246.53,3246.53,0],["2013-10-24",3246.53,3246.53,3246.53,3246.53,0],["2013-10-25",3298.06,3298.06,3143.47,3143.47,1540],["2013-10-28",3143.47,3143.47,3143.47,3143.47,10],["2013-10-29",3040.4,3246.53,3040.4,3195.0,4470],["2013-10-30",3195.0,3195.0,3195.0,3195.0,0],["2013-10-31",3143.47,3143.47,3091.93,3091.93,1810],["2013-11-01",3143.47,3143.47,3143.47,3143.47,10],["2013-11-04",3040.4,3298.06,3040.4,3195.0,1500],["2013-11-05",3143.47,3195.0,3091.93,3195.0,9470],["2013-11-06",3143.47,3246.53,3091.93,3246.53,5420],["2013-11-07",3246.53,3246.53,3195.0,3246.53,520],["2013-11-08",3246.53,3246.53,3246.53,3246.53,0],["2013-11-11",3195.0,3246.53,3195.0,3246.53,170],["2013-11-12",3143.47,3195.0,3143.47,3195.0,180],["2013-11-13",3195.0,3195.0,3195.0,3195.0,6920],["2013-11-14",3246.53,3246.53,3246.53,3246.53,4000],["2013-11-15",3246.53,3246.53,3091.93,3246.53,6280],["2013-11-18",3246.53,3298.06,3246.53,3298.06,4740],["2013-11-19",3298.06,3298.06,3298.06,3298.06,10],["2013-11-20",3195.0,3298.06,3195.0,3298.06,2060],["2013-11-21",3298.06,3349.59,3246.53,3246.53,34960],["2013-11-22",3246.53,3246.53,3246.53,3246.53,3850],["2013-11-25",3452.66,3452.66,3143.47,3298.06,8520],["2013-11-26",3298.06,3298.06,3195.0,3195.0,11100],["2013-11-27",3195.0,3246.53,3195.0,3246.53,2770],["2013-11-28",3246.53,3246.53,3143.47,3143.47,22210],["2013-11-29",3143.47,3246.53,3091.93,3246.53,15530],["2013-12-02",3195.0,3195.0,3143.47,3143.47,5940],["2013-12-03",3246.53,3298.06,3246.53,3246.53,7620],["2013-12-04",3246.53,3246.53,3195.0,3246.53,15890],["2013-12-05",3246.53,3298.06,3246.53,3298.06,12970],["2013-12-06",3246.53,3298.06,3246.53,3298.06,4590],["2013-12-09",3246.53,3246.53,3246.53,3246.53,2280],["2013-12-10",3246.53,3246.53,3246.53,3246.53,3430],["2013-12-11",3195.0,3195.0,3195.0,3195.0,10420],["2013-12-12",3143.47,3195.0,3091.93,3195.0,6410],["2013-12-13",3246.53,3246.53,3195.0,3195.0,1620],["2013-12-16",3195.0,3298.06,3195.0,3246.53,18290],["2013-12-17",3246.53,3246.53,3246.53,3246.53,1500],["2013-12-18",3298.06,3298.06,3246.53,3246.53,4000],["2013-12-19",3246.53,3298.06,3246.53,3246.53,25400],["2013-12-20",3298.06,3452.66,3298.06,3452.66,117340],["2013-12-23",3555.72,3607.26,3452.66,3555.72,27510],["2013-12-24",3607.26,3607.26,3607.26,3607.26,3900],["2013-12-25",3401.13,3555.72,3401.13,3504.19,12020],["2013-12-26",3452.66,3555.72,3452.66,3504.19,16380],["2013-12-27",3298.06,3504.19,3298.06,3504.19,6820],["2013-12-30",3452.66,3555.72,3298.06,3452.66,13440],["2013-12-31",3452.66,3452.66,3452.66,3452.66,8920],["2014-01-02",3504.19,3504.19,3504.19,3504.19,10],["2014-01-03",3504.19,3504.19,3504.19,3504.19,0],["2014-01-06",3504.19,3504.19,3504.19,3504.19,3000],["2014-01-07",3607.26,3607.26,3504.19,3504.19,7010],["2014-01-08",3452.66,3504.19,3452.66,3504.19,1010],["2014-01-09",3555.72,3555.72,3504.19,3504.19,7680],["2014-01-10",3298.06,3504.19,3298.06,3504.19,200],["2014-01-13",3298.06,3298.06,3298.06,3298.06,850],["2014-01-14",3298.06,3504.19,3298.06,3504.19,1260],["2014-01-15",3504.19,3504.19,3504.19,3504.19,0],["2014-01-16",3504.19,3555.72,3349.59,3504.19,15710],["2014-01-17",3298.06,3452.66,3298.06,3452.66,10520],["2014-01-20",3452.66,3555.72,3452.66,3504.19,12300],["2014-01-21",3298.06,3452.66,3298.06,3452.66,8700],["2014-01-22",3298.06,3452.66,3298.06,3452.66,570],["2014-01-23",3555.72,3555.72,3452.66,3452.66,4000],["2014-01-24",3452.66,3452.66,3452.66,3452.66,0],["2014-01-27",3658.79,3658.79,3298.06,3504.19,780],["2014-02-06",3452.66,3452.66,3298.06,3452.66,8300],["2014-02-07",3452.66,3452.66,3452.66,3452.66,2900],["2014-02-10",3452.66,3504.19,3452.66,3452.66,1690],["2014-02-11",3452.66,3658.79,3452.66,3504.19,27160],["2014-02-12",3504.19,3607.26,3504.19,3555.72,2140],["2014-02-13",3452.66,3710.32,3452.66,3710.32,23400],["2014-02-14",3813.38,3967.98,3710.32,3967.98,30180],["2014-02-17",3864.92,4174.11,3864.92,3967.98,28920],["2014-02-18",3967.98,4122.58,3967.98,4122.58,18910],["2014-02-19",4277.17,4277.17,3916.45,4225.64,2890],["2014-02-20",4019.51,4122.58,3967.98,3967.98,14380],["2014-02-21",3967.98,4071.05,3710.32,4071.05,33430],["2014-02-24",4071.05,4071.05,4071.05,4071.05,2040],["2014-02-25",4071.05,4071.05,4071.05,4071.05,1200],["2014-02-26",4071.05,4071.05,3916.45,4071.05,8420],["2014-02-27",4071.05,4174.11,4071.05,4122.58,16910],["2014-02-28",4122.58,4174.11,4019.51,4122.58,13510],["2014-03-03",4122.58,4122.58,4019.51,4019.51,510],["2014-03-04",3761.85,4122.58,3761.85,4071.05,4510],["2014-03-05",4174.11,4174.11,3916.45,4174.11,11030],["2014-03-06",4122.58,4122.58,4122.58,4122.58,5010],["2014-03-07",4071.05,4277.17,3916.45,4174.11,12750],["2014-03-10",4277.17,4277.17,4122.58,4174.11,8150],["2014-03-11",4431.77,4431.77,4174.11,4174.11,14820],["2014-03-12",4277.17,4277.17,4122.58,4174.11,3250],["2014-03-13",4277.17,4277.17,4174.11,4225.64,28000],["2014-03-14",4225.64,4380.24,4225.64,4277.17,37120],["2014-03-17",4431.77,4534.84,4328.71,4534.84,35710],["2014-03-18",4689.43,4792.5,4637.9,4689.43,33530],["2014-03-19",4689.43,4792.5,4637.9,4792.5,1110],["2014-03-20",4947.09,4998.63,4586.37,4998.63,15970],["2014-03-21",4792.5,4998.63,4740.96,4998.63,12770],["2014-03-24",4844.03,4998.63,4689.43,4844.03,51310],["2014-03-25",4844.03,4844.03,4637.9,4637.9,19400],["2014-03-26",4792.5,4792.5,4534.84,4534.84,11740],["2014-03-27",4637.9,4637.9,4277.17,4637.9,6320],["2014-03-28",4740.96,4740.96,4586.37,4689.43,3910],["2014-03-31",4689.43,4689.43,4689.43,4689.43,6600],["2014-04-01",4637.9,4637.9,4380.24,4586.37,3640],["2014-04-02",4637.9,4689.43,4586.37,4586.37,3310],["2014-04-03",4792.5,4792.5,4586.37,4586.37,3020],["2014-04-04",4483.3,4586.37,4483.3,4586.37,1010],["2014-04-07",4740.96,4740.96,4483.3,4586.37,4040],["2014-04-08",4586.37,4689.43,4586.37,4689.43,9140],["2014-04-10",4534.84,4637.9,4431.77,4586.37,5870],["2014-04-11",4586.37,4586.37,4431.77,4483.3,5720],["2014-04-14",4328.71,4534.84,4277.17,4534.84,7570],["2014-04-15",4431.77,4431.77,4277.17,4431.77,3310],["2014-04-16",4431.77,4431.77,4380.24,4380.24,2410],["2014-04-17",4380.24,4431.77,4380.24,4431.77,530],["2014-04-18",4431.77,4534.84,4431.77,4534.84,4020],["2014-04-21",4380.24,4483.3,4225.64,4328.71,5120],["2014-04-22",4431.77,4431.77,4328.71,4328.71,7200],["2014-04-23",4328.71,4328.71,4328.71,4328.71,4600],["2014-04-24",4225.64,4277.17,4225.64,4277.17,1010],["2014-04-25",4277.17,4277.17,4277.17,4277.17,51100],["2014-04-28",4225.64,4277.17,4122.58,4225.64,6520],["2014-04-29",4174.11,4174.11,4122.58,4174.11,9010],["2014-05-05",4380.24,4380.24,4380.24,4380.24,10],["2014-05-06",4277.17,4380.24,4122.58,4225.64,18240],["2014-05-07",4225.64,4225.64,4174.11,4174.11,1020],["2014-05-08",4431.77,4431.77,4071.05,4071.05,1720],["2014-05-09",4122.58,4174.11,4122.58,4122.58,5530],["2014-05-12",4328.71,4328.71,4019.51,4019.51,2910],["2014-05-13",3813.38,3813.38,3813.38,3813.38,5000],["2014-05-14",3607.26,3967.98,3607.26,3967.98,2230],["2014-05-15",3710.32,3967.98,3710.32,3967.98,3010],["2014-05-16",4225.64,4225.64,3761.85,3967.98,30120],["2014-05-19",3710.32,3967.98,3710.32,3967.98,26510],["2014-05-20",3813.38,3967.98,3813.38,3864.92,21730],["2014-05-21",3967.98,4122.58,3967.98,4122.58,1060],["2014-05-22",4345.42,4345.42,4345.42,4345.42,360],["2014-05-23",4401.13,4401.13,4401.13,4401.13,10],["2014-05-26",4178.29,4178.29,4122.58,4122.58,710],["2014-05-27",4234.0,4234.0,4234.0,4234.0,50],["2014-05-28",3955.45,4066.87,3955.45,4066.87,110],["2014-05-29",4066.87,4066.87,4066.87,4066.87,0],["2014-05-30",4178.29,4178.29,4178.29,4178.29,510],["2014-06-02",4456.84,4456.84,3899.74,3899.74,7270],["2014-06-03",4066.87,4066.87,4066.87,4066.87,30],["2014-06-04",4178.29,4178.29,4122.58,4178.29,5100],["2014-06-05",4178.29,4178.29,4178.29,4178.29,0],["2014-06-06",4122.58,4122.58,4122.58,4122.58,400],["2014-06-09",4122.58,4122.58,4122.58,4122.58,0],["2014-06-10",3844.02,4011.16,3844.02,4011.16,310],["2014-06-11",4178.29,4178.29,4178.29,4178.29,50],["2014-06-12",4178.29,4178.29,4178.29,4178.29,40],["2014-06-13",4178.29,4178.29,4178.29,4178.29,0],["2014-06-16",4122.58,4122.58,3899.74,4011.16,23110],["2014-06-17",3899.74,4066.87,3899.74,4066.87,4200],["2014-06-18",4066.87,4066.87,4066.87,4066.87,5000],["2014-06-19",4066.87,4066.87,4066.87,4066.87,2870],["2014-06-20",4122.58,4122.58,4122.58,4122.58,2650],["2014-06-23",4178.29,4178.29,4178.29,4178.29,10],["2014-06-24",4178.29,4234.0,4178.29,4234.0,10560],["2014-06-25",4178.29,4178.29,4178.29,4178.29,5200],["2014-06-26",4122.58,4122.58,4122.58,4122.58,10540],["2014-06-27",4066.87,4234.0,4066.87,4234.0,320],["2014-06-30",4178.29,4234.0,4178.29,4178.29,10690],["2014-07-01",4234.0,4234.0,4178.29,4178.29,410],["2014-07-02",4178.29,4289.71,4178.29,4289.71,10460],["2014-07-03",4178.29,4289.71,4178.29,4289.71,8070],["2014-07-04",4289.71,4345.42,4289.71,4345.42,12000],["2014-07-07",4345.42,4401.13,4345.42,4401.13,10000],["2014-07-08",4178.29,4401.13,4178.29,4401.13,560],["2014-07-09",4345.42,4345.42,4345.42,4345.42,2820],["2014-07-10",4401.13,4456.84,4345.42,4401.13,13010],["2014-07-11",4345.42,4456.84,4345.42,4456.84,9300],["2014-07-14",4345.42,4456.84,4345.42,4456.84,180],["2014-07-15",4401.13,4456.84,4401.13,4456.84,6520],["2014-07-16",4456.84,4512.55,4456.84,4512.55,5800],["2014-07-17",4456.84,4512.55,4456.84,4512.55,5810],["2014-07-18",4401.13,4401.13,4401.13,4401.13,30000],["2014-07-21",4401.13,4401.13,4401.13,4401.13,960],["2014-07-22",4401.13,4401.13,4401.13,4401.13,14630],["2014-07-23",4401.13,4401.13,4345.42,4345.42,19000],["2014-07-24",4456.84,4456.84,4456.84,4456.84,10],["2014-07-25",4401.13,4401.13,4401.13,4401.13,11000],["2014-07-28",4401.13,4401.13,4401.13,4401.13,0],["2014-07-29",4401.13,4401.13,4401.13,4401.13,6700],["2014-07-30",4456.84,4456.84,4401.13,4456.84,10500],["2014-07-31",4401.13,4456.84,4401.13,4401.13,10000],["2014-08-01",4345.42,4401.13,4345.42,4345.42,7210],["2014-08-04",4345.42,4345.42,4345.42,4345.42,480],["2014-08-05",4345.42,4345.42,4345.42,4345.42,10300],["2014-08-06",4345.42,4456.84,4345.42,4456.84,5010],["2014-08-07",4401.13,4456.84,4401.13,4456.84,7100],["2014-08-08",4456.84,4456.84,4456.84,4456.84,3550],["2014-08-11",4456.84,4568.26,4401.13,4568.26,4550],["2014-08-12",4456.84,4568.26,4456.84,4568.26,1060],["2014-08-13",4568.26,4568.26,4568.26,4568.26,0],["2014-08-14",4568.26,4568.26,4568.26,4568.26,0],["2014-08-15",4568.26,4568.26,4568.26,4568.26,7680],["2014-08-18",4456.84,4568.26,4456.84,4568.26,150],["2014-08-19",4568.26,4623.97,4568.26,4568.26,8400],["2014-08-20",4568.26,4568.26,4568.26,4568.26,400],["2014-08-21",4568.26,4568.26,4568.26,4568.26,13000],["2014-08-22",4568.26,4568.26,4568.26,4568.26,1600],["2014-08-25",4568.26,4568.26,4568.26,4568.26,7820],["2014-08-26",4568.26,4568.26,4568.26,4568.26,10770],["2014-08-27",4623.97,4623.97,4568.26,4568.26,7500],["2014-08-28",4568.26,4623.97,4568.26,4623.97,12000],["2014-08-29",4623.97,4679.68,4623.97,4679.68,8600],["2014-09-03",4735.39,4791.1,4735.39,4791.1,300],["2014-09-04",4791.1,4791.1,4791.1,4791.1,10],["2014-09-05",4791.1,4791.1,4791.1,4791.1,0],["2014-09-08",4679.68,4679.68,4623.97,4623.97,1010],["2014-09-09",4679.68,4735.39,4623.97,4623.97,17100],["2014-09-10",4679.68,4679.68,4623.97,4623.97,2840],["2014-09-11",4568.26,4679.68,4568.26,4679.68,3620],["2014-09-12",4679.68,4679.68,4679.68,4679.68,0],["2014-09-15",4623.97,4679.68,4623.97,4679.68,5860],["2014-09-16",4791.1,4791.1,4791.1,4791.1,1010],["2014-09-17",4791.1,4791.1,4791.1,4791.1,10000],["2014-09-18",4735.39,5013.95,4735.39,4735.39,2530],["2014-09-19",4735.39,4735.39,4735.39,4735.39,0],["2014-09-22",4735.39,4735.39,4735.39,4735.39,5000],["2014-09-23",4735.39,4735.39,4735.39,4735.39,0],["2014-09-24",4679.68,4791.1,4679.68,4791.1,3000],["2014-09-25",4735.39,4735.39,4735.39,4735.39,1000],["2014-09-26",4735.39,4958.24,4735.39,4735.39,13980],["2014-09-29",4791.1,4846.81,4791.1,4791.1,6200],["2014-09-30",4902.52,4902.52,4902.52,4902.52,5100],["2014-10-01",5013.95,5013.95,4902.52,4902.52,5110],["2014-10-02",4902.52,4902.52,4902.52,4902.52,11120],["2014-10-03",4902.52,4902.52,4902.52,4902.52,5000],["2014-10-06",4958.24,4958.24,4902.52,4902.52,1300],["2014-10-07",5013.95,5013.95,4902.52,4958.24,8100],["2014-10-08",4958.24,4958.24,4958.24,4958.24,1000],["2014-10-09",4958.24,4958.24,4958.24,4958.24,1010],["2014-10-10",4958.24,4958.24,4958.24,4958.24,0],["2014-10-13",4958.24,4958.24,4958.24,4958.24,3490],["2014-10-14",4902.52,4902.52,4902.52,4902.52,2000],["2014-10-15",4902.52,5013.95,4902.52,5013.95,10010],["2014-10-16",4902.52,4902.52,4902.52,4902.52,5000],["2014-10-17",4902.52,4902.52,4902.52,4902.52,5000],["2014-10-20",4958.24,4958.24,4958.24,4958.24,440],["2014-10-21",4902.52,4902.52,4902.52,4902.52,2000],["2014-10-22",4902.52,4902.52,4902.52,4902.52,2500],["2014-10-23",4902.52,4902.52,4902.52,4902.52,0],["2014-10-24",4902.52,4902.52,4902.52,4902.52,1660],["2014-10-27",4568.26,4902.52,4568.26,4902.52,4330],["2014-10-28",4902.52,4902.52,4902.52,4902.52,10080],["2014-10-29",4902.52,4902.52,4902.52,4902.52,11300],["2014-10-30",4902.52,4902.52,4568.26,4902.52,10010],["2014-10-31",4902.52,4902.52,4902.52,4902.52,0],["2014-11-03",4902.52,4902.52,4902.52,4902.52,0],["2014-11-04",4902.52,4902.52,4902.52,4902.52,0],["2014-11-05",4902.52,5125.37,4902.52,5125.37,20],["2014-11-06",4846.81,4958.24,4791.1,4958.24,6510],["2014-11-07",4679.68,5013.95,4679.68,5013.95,1000],["2014-11-10",5013.95,5013.95,5013.95,5013.95,0],["2014-11-11",5013.95,5013.95,5013.95,5013.95,0],["2014-11-12",5013.95,5013.95,5013.95,5013.95,0],["2014-11-13",5013.95,5013.95,5013.95,5013.95,0],["2014-11-14",4735.39,4735.39,4735.39,4735.39,10],["2014-11-17",4735.39,4735.39,4735.39,4735.39,0],["2014-11-18",4735.39,4735.39,4735.39,4735.39,0],["2014-11-19",4902.52,4902.52,4902.52,4902.52,10],["2014-11-20",4902.52,4902.52,4902.52,4902.52,0],["2014-11-21",4902.52,4902.52,4902.52,4902.52,0],["2014-11-24",4902.52,4902.52,4902.52,4902.52,0],["2014-11-25",4902.52,4902.52,4902.52,4902.52,0],["2014-11-26",4902.52,4902.52,4902.52,4902.52,0],["2014-11-27",4902.52,4902.52,4902.52,4902.52,0],["2014-11-28",4902.52,4902.52,4902.52,4902.52,0],["2014-12-01",4902.52,4902.52,4902.52,4902.52,0],["2014-12-02",4735.39,4735.39,4735.39,4735.39,10],["2014-12-03",4735.39,4735.39,4735.39,4735.39,0],["2014-12-04",4735.39,4735.39,4735.39,4735.39,0],["2014-12-05",4735.39,4735.39,4735.39,4735.39,0],["2014-12-08",4735.39,4735.39,4735.39,4735.39,0],["2014-12-09",4735.39,4735.39,4735.39,4735.39,0],["2014-12-10",4735.39,4735.39,4735.39,4735.39,0],["2014-12-11",4735.39,4735.39,4735.39,4735.39,0],["2014-12-12",4735.39,4735.39,4735.39,4735.39,0],["2014-12-15",4902.52,5013.95,4902.52,5013.95,100],["2014-12-16",5013.95,5013.95,5013.95,5013.95,0],["2014-12-17",5013.95,5013.95,5013.95,5013.95,0],["2014-12-18",5013.95,5013.95,5013.95,5013.95,0],["2014-12-19",5013.95,5013.95,5013.95,5013.95,0],["2014-12-22",5013.95,5013.95,5013.95,5013.95,0],["2014-12-23",5013.95,5013.95,5013.95,5013.95,0],["2014-12-24",5013.95,5013.95,5013.95,5013.95,0],["2014-12-25",4679.68,4679.68,4679.68,4679.68,0],["2014-12-26",4679.68,4679.68,4679.68,4679.68,0],["2014-12-29",4679.68,4679.68,4679.68,4679.68,0],["2014-12-30",4679.68,4679.68,4679.68,4679.68,0],["2014-12-31",4958.24,4958.24,4958.24,4958.24,810],["2015-01-05",4958.24,4958.24,4958.24,4958.24,20],["2015-01-06",5013.95,5013.95,5013.95,5013.95,370],["2015-01-07",5013.95,5013.95,5013.95,5013.95,1000],["2015-01-08",5013.95,5013.95,5013.95,5013.95,0],["2015-01-09",5013.95,5013.95,5013.95,5013.95,0],["2015-01-12",4679.68,4679.68,4679.68,4679.68,100],["2015-01-13",4512.55,4512.55,4512.55,4512.55,100],["2015-01-14",4735.39,4735.39,4735.39,4735.39,10],["2015-01-15",4846.81,4846.81,4846.81,4846.81,10],["2015-01-16",4846.81,4846.81,4846.81,4846.81,0],["2015-01-19",4846.81,4846.81,4846.81,4846.81,0],["2015-01-20",4846.81,4846.81,4846.81,4846.81,0],["2015-01-21",4846.81,4846.81,4846.81,4846.81,0],["2015-01-22",4846.81,4846.81,4846.81,4846.81,0],["2015-01-23",4846.81,4846.81,4846.81,4846.81,0],["2015-01-26",4512.55,4512.55,4512.55,4512.55,10],["2015-01-27",4679.68,4735.39,4679.68,4735.39,250],["2015-01-28",4735.39,4735.39,4735.39,4735.39,0],["2015-01-29",4735.39,4735.39,4735.39,4735.39,0],["2015-01-30",4735.39,4735.39,4735.39,4735.39,0],["2015-02-02",4735.39,4735.39,4735.39,4735.39,0],["2015-02-03",4735.39,4735.39,4735.39,4735.39,0],["2015-02-04",4735.39,4735.39,4735.39,4735.39,0],["2015-02-05",4735.39,4735.39,4735.39,4735.39,0],["2015-02-06",4735.39,4735.39,4735.39,4735.39,0],["2015-02-09",4735.39,4735.39,4735.39,4735.39,0],["2015-02-10",4735.39,4735.39,4735.39,4735.39,0],["2015-02-11",4735.39,4735.39,4735.39,4735.39,0],["2015-02-12",5013.95,5013.95,5013.95,5013.95,10],["2015-02-13",5013.95,5013.95,5013.95,5013.95,0],["2015-02-24",5013.95,5013.95,5013.95,5013.95,0],["2015-02-25",5013.95,5013.95,5013.95,5013.95,0],["2015-02-26",4958.24,4958.24,4958.24,4958.24,10],["2015-02-27",4958.24,4958.24,4958.24,4958.24,0],["2015-03-02",4958.24,4958.24,4958.24,4958.24,0],["2015-03-03",5236.79,5236.79,5236.79,5236.79,10],["2015-03-04",5236.79,5236.79,5236.79,5236.79,0],["2015-03-05",5236.79,5236.79,5236.79,5236.79,0],["2015-03-06",5013.95,5013.95,5013.95,5013.95,100],["2015-03-09",5013.95,5013.95,5013.95,5013.95,0],["2015-03-10",4735.39,4902.52,4735.39,4735.39,40],["2015-03-11",4791.1,4791.1,4735.39,4735.39,620],["2015-03-12",4679.68,4679.68,4623.97,4623.97,80],["2015-03-13",4623.97,4623.97,4623.97,4623.97,0],["2015-03-16",4679.68,4735.39,4401.13,4401.13,12280],["2015-03-17",4401.13,4401.13,4401.13,4401.13,1000],["2015-03-18",4568.26,4568.26,4568.26,4568.26,730],["2015-03-19",4456.84,4456.84,4456.84,4456.84,60],["2015-03-20",4401.13,4401.13,4401.13,4401.13,440],["2015-03-23",4345.42,4345.42,4345.42,4345.42,200],["2015-03-24",4234.0,4234.0,4234.0,4234.0,500],["2015-03-25",4234.0,4234.0,4234.0,4234.0,0],["2015-03-26",4234.0,4234.0,4234.0,4234.0,500],["2015-03-27",4234.0,4234.0,4234.0,4234.0,0],["2015-03-30",4234.0,4234.0,4066.87,4066.87,530],["2015-03-31",4234.0,4234.0,4234.0,4234.0,980],["2015-04-01",4178.29,4178.29,4011.16,4011.16,160],["2015-04-02",3899.74,3899.74,3899.74,3899.74,1180],["2015-04-03",3955.45,3955.45,3899.74,3899.74,20660],["2015-04-06",4122.58,4122.58,4122.58,4122.58,10],["2015-04-07",4401.13,4401.13,4401.13,4401.13,10],["2015-04-08",4234.0,4289.71,4178.29,4289.71,1110],["2015-04-09",4178.29,4178.29,4122.58,4122.58,380],["2015-04-10",4345.42,4345.42,4345.42,4345.42,10],["2015-04-13",4289.71,4289.71,4178.29,4289.71,1160],["2015-04-14",4401.13,4401.13,4401.13,4401.13,1010],["2015-04-15",4568.26,4568.26,4178.29,4178.29,410],["2015-04-16",4456.84,4456.84,4456.84,4456.84,210],["2015-04-17",4568.26,4568.26,4568.26,4568.26,10],["2015-04-20",4401.13,4401.13,4401.13,4401.13,100],["2015-04-21",4401.13,4401.13,4401.13,4401.13,0],["2015-04-22",4289.71,4289.71,4289.71,4289.71,10],["2015-04-23",4289.71,4289.71,4289.71,4289.71,0],["2015-04-24",4456.84,4456.84,4456.84,4456.84,10],["2015-04-27",4456.84,4456.84,4456.84,4456.84,0],["2015-05-04",4456.84,4456.84,4456.84,4456.84,0],["2015-05-05",4289.71,4289.71,4289.71,4289.71,10],["2015-05-06",4512.55,4512.55,4512.55,4512.55,10],["2015-05-07",4512.55,4512.55,4512.55,4512.55,0],["2015-05-08",4791.1,4791.1,4791.1,4791.1,10],["2015-05-11",4456.84,4456.84,4456.84,4456.84,10],["2015-05-12",4456.84,4456.84,4456.84,4456.84,0],["2015-05-13",4456.84,4456.84,4456.84,4456.84,0],["2015-05-14",4234.0,4234.0,4234.0,4234.0,10],["2015-05-15",4234.0,4234.0,4178.29,4178.29,1000],["2015-05-18",4178.29,4178.29,4178.29,4178.29,1730],["2015-05-19",4178.29,4178.29,4178.29,4178.29,0],["2015-05-20",4178.29,4178.29,4178.29,4178.29,0],["2015-05-21",4178.29,4178.29,4178.29,4178.29,0],["2015-05-22",3955.45,3955.45,3955.45,3955.45,10],["2015-05-25",4178.29,4178.29,3955.45,3955.45,20],["2015-05-26",4178.29,4178.29,4178.29,4178.29,10],["2015-05-27",4178.29,4178.29,4178.29,4178.29,0],["2015-05-28",4178.29,4178.29,4178.29,4178.29,0],["2015-05-29",4178.29,4178.29,4178.29,4178.29,0],["2015-06-01",3955.45,4178.29,3899.74,4178.29,1290],["2015-06-02",4178.29,4178.29,4178.29,4178.29,0],["2015-06-03",4178.29,4178.29,4178.29,4178.29,0],["2015-06-04",3955.45,4178.29,3899.74,4178.29,1170],["2015-06-05",3955.45,3955.45,3899.74,3955.45,29070],["2015-06-08",4122.58,4178.29,4011.16,4178.29,20730],["2015-06-09",4401.13,4401.13,4401.13,4401.13,10],["2015-06-10",4178.29,4178.29,4122.58,4122.58,15710],["2015-06-11",4401.13,4401.13,4401.13,4401.13,10],["2015-06-12",4401.13,4401.13,4401.13,4401.13,0],["2015-06-15",4122.58,4512.55,4122.58,4512.55,22010],["2015-06-16",4512.55,4512.55,4512.55,4512.55,0],["2015-06-17",4234.0,4234.0,4234.0,4234.0,330],["2015-06-18",4011.16,4122.58,3955.45,4122.58,1020],["2015-06-19",4122.58,4122.58,4122.58,4122.58,0],["2015-06-22",4401.13,4401.13,4401.13,4401.13,20],["2015-06-23",4122.58,4456.84,4122.58,4456.84,1380],["2015-06-24",4456.84,4456.84,4456.84,4456.84,0],["2015-06-25",4456.84,4456.84,4456.84,4456.84,0],["2015-06-26",4234.0,4234.0,4234.0,4234.0,90],["2015-06-29",4234.0,4234.0,4234.0,4234.0,0],["2015-06-30",4178.29,4178.29,4066.87,4066.87,7000],["2015-07-01",3955.45,4234.0,3899.74,4234.0,4010],["2015-07-02",4401.13,4401.13,4401.13,4401.13,10],["2015-07-03",4234.0,4568.26,4178.29,4178.29,2020],["2015-07-06",4178.29,4345.42,4178.29,4345.42,1110],["2015-07-07",4345.42,4345.42,4066.87,4345.42,22200],["2015-07-08",4234.0,4234.0,4066.87,4122.58,24090],["2015-07-09",4066.87,4066.87,4011.16,4011.16,30000],["2015-07-10",4178.29,4289.71,4178.29,4289.71,200],["2015-07-13",4011.16,4066.87,4011.16,4011.16,17000],["2015-07-14",4178.29,4178.29,4178.29,4178.29,20],["2015-07-15",4178.29,4178.29,4178.29,4178.29,0],["2015-07-16",4234.0,4234.0,4234.0,4234.0,890],["2015-07-17",4066.87,4456.84,4066.87,4456.84,15060],["2015-07-20",4234.0,4234.0,4234.0,4234.0,100],["2015-07-21",4512.55,4512.55,4066.87,4066.87,120],["2015-07-22",4309.67,4309.67,4066.87,4066.87,30110],["2015-07-23",4309.67,4309.67,4309.67,4309.67,30],["2015-07-24",4431.06,4431.06,4188.27,4188.27,20],["2015-07-27",4066.87,4431.06,3945.47,4248.97,23150],["2015-07-28",4491.76,4491.76,4127.57,4127.57,16010],["2015-07-29",4127.57,4248.97,4006.17,4248.97,17010],["2015-07-30",4370.36,4370.36,4370.36,4370.36,10000],["2015-07-31",4188.27,4370.36,4188.27,4370.36,17790],["2015-08-03",4370.36,4370.36,4370.36,4370.36,0],["2015-08-04",4370.36,4370.36,4370.36,4370.36,0],["2015-08-05",4431.06,4431.06,4431.06,4431.06,16000],["2015-08-06",4491.76,4491.76,4491.76,4491.76,10410],["2015-08-07",4491.76,4491.76,4491.76,4491.76,0],["2015-08-10",4491.76,4491.76,4491.76,4491.76,0],["2015-08-11",4491.76,4491.76,4491.76,4491.76,0],["2015-08-12",4491.76,4491.76,4491.76,4491.76,0],["2015-08-13",4188.27,4795.26,4188.27,4613.16,62420],["2015-08-14",4613.16,4613.16,4613.16,4613.16,0],["2015-08-17",4309.67,4309.67,4309.67,4309.67,10],["2015-08-18",4309.67,4309.67,4309.67,4309.67,0],["2015-08-19",4552.46,4552.46,4127.57,4491.76,11910],["2015-08-20",4248.97,4248.97,4248.97,4248.97,19000],["2015-08-21",4006.17,4491.76,4006.17,4006.17,51020],["2015-08-24",4006.17,4248.97,3884.77,4248.97,20410],["2015-08-25",4066.87,4491.76,4066.87,4491.76,45100],["2015-08-26",4491.76,4491.76,4431.06,4431.06,580],["2015-08-27",4431.06,4431.06,4431.06,4431.06,0],["2015-08-28",4431.06,4431.06,4431.06,4431.06,0],["2015-08-31",4431.06,4431.06,4431.06,4431.06,300],["2015-09-01",4491.76,4673.86,4491.76,4673.86,34020],["2015-09-03",4370.36,4916.66,4370.36,4916.66,13410],["2015-09-04",4613.16,4613.16,4613.16,4613.16,10],["2015-09-07",4795.26,4795.26,4795.26,4795.26,6000],["2015-09-08",4795.26,4916.66,4795.26,4916.66,10000],["2015-09-09",4613.16,4734.56,4613.16,4734.56,3020],["2015-09-10",5038.06,5038.06,5038.06,5038.06,10],["2015-09-11",4855.96,5038.06,4855.96,5038.06,5000],["2015-09-14",5038.06,5038.06,5038.06,5038.06,0],["2015-09-15",5038.06,5038.06,5038.06,5038.06,0],["2015-09-16",5038.06,5038.06,5038.06,5038.06,0],["2015-09-17",5038.06,5038.06,5038.06,5038.06,0],["2015-09-18",4977.36,4977.36,4977.36,4977.36,1250],["2015-09-21",4977.36,4977.36,4977.36,4977.36,0],["2015-09-22",4977.36,4977.36,4977.36,4977.36,0],["2015-09-23",4673.86,4673.86,4673.86,4673.86,200],["2015-09-24",4673.86,4673.86,4673.86,4673.86,0],["2015-09-25",4673.86,4673.86,4673.86,4673.86,0],["2015-09-28",4916.66,4916.66,4370.36,4370.36,20],["2015-09-29",4613.16,4673.86,4613.16,4673.86,28000],["2015-09-30",4795.26,4795.26,4795.26,4795.26,16000],["2015-10-01",4795.26,4795.26,4795.26,4795.26,0],["2015-10-02",4795.26,4795.26,4795.26,4795.26,0],["2015-10-05",4795.26,4795.26,4795.26,4795.26,0],["2015-10-06",4795.26,4977.36,4795.26,4977.36,90000],["2015-10-07",4673.86,4855.96,4673.86,4855.96,28340],["2015-10-08",4613.16,4916.66,4552.46,4916.66,14500],["2015-10-09",4613.16,4613.16,4613.16,4613.16,650],["2015-10-12",4370.36,4795.26,4309.67,4795.26,4000],["2015-10-13",4855.96,4855.96,4855.96,4855.96,3000],["2015-10-14",4855.96,4855.96,4855.96,4855.96,0],["2015-10-15",4855.96,4855.96,4855.96,4855.96,0],["2015-10-16",4855.96,4855.96,4855.96,4855.96,0],["2015-10-19",4855.96,4855.96,4855.96,4855.96,0],["2015-10-20",4855.96,4855.96,4855.96,4855.96,10000],["2015-10-21",4552.46,4552.46,4552.46,4552.46,50],["2015-10-22",4552.46,4855.96,4552.46,4795.26,25500],["2015-10-23",4734.56,4855.96,4734.56,4855.96,7000],["2015-10-26",4855.96,4855.96,4855.96,4855.96,550],["2015-10-27",4734.56,4734.56,4734.56,4734.56,50],["2015-10-28",4734.56,4734.56,4734.56,4734.56,0],["2015-10-29",4734.56,4734.56,4734.56,4734.56,0],["2015-10-30",4855.96,4855.96,4855.96,4855.96,550],["2015-11-02",4855.96,4855.96,4855.96,4855.96,0],["2015-11-03",4795.26,4855.96,4795.26,4795.26,1820],["2015-11-04",4734.56,4734.56,4734.56,4734.56,10],["2015-11-05",4734.56,4734.56,4734.56,4734.56,0],["2015-11-06",4431.06,4855.96,4431.06,4734.56,86280],["2015-11-09",4734.56,4795.26,4734.56,4795.26,75600],["2015-11-10",4795.26,4795.26,4552.46,4552.46,4040],["2015-11-11",4552.46,4613.16,4552.46,4613.16,2500],["2015-11-12",4613.16,4613.16,4613.16,4613.16,0],["2015-11-13",4734.56,4734.56,4673.86,4734.56,14010],["2015-11-16",4734.56,4734.56,4734.56,4734.56,0],["2015-11-17",4734.56,4734.56,4734.56,4734.56,0],["2015-11-18",4734.56,4795.26,4734.56,4734.56,15800],["2015-11-19",4795.26,4795.26,4734.56,4734.56,8020],["2015-11-20",4734.56,4734.56,4734.56,4734.56,0],["2015-11-23",4552.46,4552.46,4552.46,4552.46,20],["2015-11-24",4673.86,4734.56,4673.86,4734.56,51600],["2015-11-25",4734.56,4734.56,4734.56,4734.56,0],["2015-11-26",4673.86,4673.86,4491.76,4613.16,32240],["2015-11-27",4613.16,4613.16,4613.16,4613.16,0],["2015-11-30",4613.16,4613.16,4370.36,4613.16,157170],["2015-12-01",4613.16,4613.16,4613.16,4613.16,0],["2015-12-02",4613.16,4613.16,4613.16,4613.16,530],["2015-12-03",4431.06,4431.06,4431.06,4431.06,600],["2015-12-04",4431.06,4431.06,4431.06,4431.06,0],["2015-12-07",4431.06,4431.06,4431.06,4431.06,0],["2015-12-08",4431.06,4431.06,4431.06,4431.06,0],["2015-12-09",4431.06,4431.06,4431.06,4431.06,0],["2015-12-10",4431.06,4431.06,4431.06,4431.06,0],["2015-12-11",4431.06,4431.06,4431.06,4431.06,0],["2015-12-14",4552.46,4552.46,4552.46,4552.46,420],["2015-12-15",4431.06,4431.06,4431.06,4431.06,200],["2015-12-16",4431.06,4431.06,4431.06,4431.06,0],["2015-12-17",4431.06,4431.06,4431.06,4431.06,2000],["2015-12-18",4491.76,4552.46,4491.76,4552.46,18800],["2015-12-21",4552.46,4552.46,4552.46,4552.46,0],["2015-12-22",4552.46,4552.46,4552.46,4552.46,0],["2015-12-23",4552.46,4552.46,4552.46,4552.46,0],["2015-12-24",4552.46,4552.46,4552.46,4552.46,0],["2015-12-25",4552.46,4552.46,4552.46,4552.46,0],["2015-12-28",4552.46,4552.46,4552.46,4552.46,0],["2015-12-29",4552.46,4552.46,4552.46,4552.46,0],["2015-12-30",4552.46,4552.46,4552.46,4552.46,0],["2015-12-31",4552.46,4552.46,4552.46,4552.46,0],["2016-01-04",4552.46,4552.46,4552.46,4552.46,0],["2016-01-05",4552.46,4552.46,4552.46,4552.46,0],["2016-01-06",4552.46,4552.46,4552.46,4552.46,0],["2016-01-07",4552.46,4552.46,4552.46,4552.46,0],["2016-01-08",4248.97,4248.97,4248.97,4248.97,10],["2016-01-11",4248.97,4248.97,4248.97,4248.97,800],["2016-01-12",4491.76,4491.76,4491.76,4491.76,200],["2016-01-13",4491.76,4491.76,4491.76,4491.76,0],["2016-01-14",4491.76,4491.76,4491.76,4491.76,0],["2016-01-15",4734.56,4734.56,4734.56,4734.56,200],["2016-01-18",4734.56,4734.56,4734.56,4734.56,0],["2016-01-19",4734.56,4734.56,4734.56,4734.56,0],["2016-01-20",4734.56,4734.56,4734.56,4734.56,0],["2016-01-21",4734.56,4734.56,4734.56,4734.56,0],["2016-01-22",4491.76,4491.76,4491.76,4491.76,10],["2016-01-25",4673.86,4673.86,4673.86,4673.86,310],["2016-01-26",4673.86,4673.86,4673.86,4673.86,0],["2016-01-27",4673.86,4673.86,4673.86,4673.86,0],["2016-01-28",4673.86,4673.86,4673.86,4673.86,0],["2016-01-29",4613.16,4673.86,4613.16,4673.86,600],["2016-02-01",4673.86,4673.86,4673.86,4673.86,0],["2016-02-02",4673.86,4673.86,4673.86,4673.86,0],["2016-02-03",4673.86,4673.86,4673.86,4673.86,0],["2016-02-04",4734.56,4795.26,4734.56,4795.26,2200],["2016-02-05",4795.26,4795.26,4795.26,4795.26,0],["2016-02-15",4795.26,4795.26,4795.26,4795.26,0],["2016-02-16",4613.16,4613.16,4613.16,4613.16,10],["2016-02-17",4613.16,4613.16,4613.16,4613.16,0],["2016-02-18",4552.46,4552.46,4552.46,4552.46,1000],["2016-02-19",4431.06,4431.06,4431.06,4431.06,1000],["2016-02-22",4431.06,4431.06,4431.06,4431.06,0],["2016-02-23",4431.06,4431.06,4431.06,4431.06,0],["2016-02-24",4370.36,4370.36,4370.36,4370.36,2150],["2016-02-25",4552.46,4552.46,4552.46,4552.46,1050],["2016-02-26",4552.46,4552.46,4552.46,4552.46,0],["2016-02-29",4552.46,4552.46,4552.46,4552.46,0],["2016-03-01",4552.46,4552.46,4552.46,4552.46,0],["2016-03-02",4552.46,4552.46,4552.46,4552.46,0],["2016-03-03",4370.36,4552.46,4370.36,4491.76,360],["2016-03-04",4491.76,4491.76,4491.76,4491.76,0],["2016-03-07",4491.76,4491.76,4491.76,4491.76,0],["2016-03-08",4491.76,4491.76,4370.36,4370.36,120],["2016-03-09",4066.87,4066.87,4066.87,4066.87,560],["2016-03-10",4309.67,4309.67,4309.67,4309.67,60],["2016-03-11",4491.76,4552.46,4431.06,4431.06,490],["2016-03-14",4431.06,4431.06,4431.06,4431.06,3420],["2016-03-15",4431.06,4431.06,4431.06,4431.06,0],["2016-03-16",4431.06,4431.06,4431.06,4431.06,0],["2016-03-17",4552.46,4552.46,4552.46,4552.46,220],["2016-03-18",4552.46,4552.46,4552.46,4552.46,0],["2016-03-21",4552.46,4552.46,4552.46,4552.46,0],["2016-03-22",4248.97,4552.46,4248.97,4552.46,260],["2016-03-23",4855.96,4855.96,4855.96,4855.96,200],["2016-03-24",4613.16,5159.46,4613.16,5159.46,650],["2016-03-25",4855.96,4855.96,4855.96,4855.96,20],["2016-03-28",4552.46,4855.96,4552.46,4855.96,50],["2016-03-29",4552.46,4552.46,4552.46,4552.46,20],["2016-03-30",4431.06,4431.06,4431.06,4431.06,10],["2016-03-31",4431.06,4431.06,4431.06,4431.06,0],["2016-04-01",4431.06,4431.06,4431.06,4431.06,0],["2016-04-04",4431.06,4431.06,4431.06,4431.06,0],["2016-04-05",4431.06,4431.06,4431.06,4431.06,100],["2016-04-06",4431.06,4431.06,4431.06,4431.06,0],["2016-04-07",4127.57,4431.06,4127.57,4431.06,2000],["2016-04-08",4188.27,4431.06,4127.57,4431.06,920],["2016-04-11",4127.57,4552.46,4127.57,4127.57,29130],["2016-04-12",4127.57,4370.36,3884.77,4127.57,23720],["2016-04-13",3884.77,4370.36,3884.77,4370.36,27770],["2016-04-14",4127.57,4370.36,4127.57,4370.36,210],["2016-04-15",4127.57,4309.67,4127.57,4309.67,1170],["2016-04-19",4066.87,4127.57,4066.87,4127.57,770],["2016-04-20",4006.17,4006.17,4006.17,4006.17,10],["2016-04-21",3824.07,4006.17,3824.07,4006.17,710],["2016-04-22",4006.17,4006.17,4006.17,4006.17,340],["2016-04-25",4006.17,4006.17,4006.17,4006.17,0],["2016-04-26",4006.17,4006.17,4006.17,4006.17,110],["2016-04-27",4248.97,4248.97,3824.07,3824.07,40],["2016-04-28",3641.97,3641.97,3641.97,3641.97,420],["2016-04-29",3641.97,3884.77,3641.97,3884.77,130],["2016-05-04",3641.97,3641.97,3641.97,3641.97,1030],["2016-05-05",3641.97,3641.97,3641.97,3641.97,22880],["2016-05-06",3399.17,3399.17,3399.17,3399.17,80],["2016-05-09",3581.27,3581.27,3277.77,3581.27,1180],["2016-05-10",3520.57,3702.67,3520.57,3641.97,10840],["2016-05-11",3702.67,3884.77,3702.67,3884.77,43000],["2016-05-12",3884.77,4006.17,3884.77,4006.17,11600],["2016-05-13",4006.17,4066.87,3884.77,4066.87,18760],["2016-05-16",3824.07,4248.97,3824.07,4248.97,4910],["2016-05-17",4006.17,4188.27,4006.17,4188.27,20],["2016-05-18",3945.47,4127.57,3945.47,4066.87,10220],["2016-05-19",3824.07,3884.77,3824.07,3884.77,1320],["2016-05-20",3702.67,4066.87,3702.67,3702.67,3060],["2016-05-23",3581.27,3581.27,3581.27,3581.27,930],["2016-05-24",3824.07,3824.07,3824.07,3824.07,290],["2016-05-25",3945.47,4006.17,3945.47,3945.47,13910],["2016-05-26",3945.47,4188.27,3945.47,4188.27,460],["2016-05-27",3945.47,4127.57,3945.47,4127.57,35410],["2016-05-30",4066.87,4066.87,3884.77,3884.77,5610],["2016-05-31",4006.17,4127.57,3702.67,4066.87,25060],["2016-06-01",4006.17,4127.57,4006.17,4066.87,8830],["2016-06-02",4066.87,4066.87,4066.87,4066.87,0],["2016-06-03",4066.87,4188.27,4066.87,4188.27,15700],["2016-06-06",4248.97,4248.97,4248.97,4248.97,10],["2016-06-07",4248.97,4248.97,4066.87,4188.27,22310],["2016-06-08",4370.36,4370.36,4370.36,4370.36,10],["2016-06-09",4673.86,4673.86,4066.87,4066.87,100],["2016-06-10",4309.67,4309.67,3824.07,3824.07,510],["2016-06-13",4066.87,4066.87,3945.47,3945.47,2020],["2016-06-14",4188.27,4188.27,3945.47,3945.47,19510],["2016-06-15",4066.87,4127.57,4066.87,4066.87,100],["2016-06-16",4248.97,4248.97,3824.07,4188.27,30],["2016-06-17",4127.57,4127.57,4127.57,4127.57,11000],["2016-06-20",4066.87,4248.97,4066.87,4248.97,20800],["2016-06-21",4248.97,4248.97,4248.97,4248.97,0],["2016-06-22",4248.97,4248.97,4248.97,4248.97,0],["2016-06-23",4006.17,4491.76,4006.17,4491.76,310],["2016-06-24",4491.76,4491.76,4188.27,4188.27,70],["2016-06-27",3945.47,4188.27,3945.47,3945.47,3370],["2016-06-28",3763.37,3945.47,3702.67,3945.47,6000],["2016-06-29",3702.67,4127.57,3702.67,4127.57,7030],["2016-06-30",4127.57,4127.57,4127.57,4127.57,0],["2016-07-01",3884.77,4066.87,3884.77,4066.87,3040],["2016-07-04",4066.87,4066.87,4066.87,4066.87,0],["2016-07-05",3824.07,3824.07,3824.07,3824.07,50],["2016-07-06",4066.87,4066.87,4006.17,4066.87,32610],["2016-07-07",4066.87,4066.87,4066.87,4066.87,0],["2016-07-08",4066.87,4066.87,4066.87,4066.87,0],["2016-07-11",4066.87,4066.87,4066.87,4066.87,0],["2016-07-12",4066.87,4066.87,4066.87,4066.87,0],["2016-07-13",3824.07,3824.07,3824.07,3824.07,860],["2016-07-14",3824.07,3824.07,3824.07,3824.07,0],["2016-07-15",4066.87,4066.87,4066.87,4066.87,3200],["2016-07-18",4066.87,4066.87,4066.87,4066.87,0],["2016-07-19",4066.87,4066.87,4066.87,4066.87,0],["2016-07-20",4066.87,4188.27,4066.87,4188.27,14650],["2016-07-21",4188.27,4188.27,4188.27,4188.27,0],["2016-07-22",4066.87,4127.57,4066.87,4066.87,26700],["2016-07-25",4006.17,4066.87,4006.17,4066.87,36800],["2016-07-26",3824.07,3824.07,3824.07,3824.07,10],["2016-07-27",4066.87,4066.87,4066.87,4066.87,10],["2016-07-28",4309.67,4309.67,4309.67,4309.67,10],["2016-07-29",4309.67,4309.67,4309.67,4309.67,0],["2016-08-01",4066.87,4066.87,4066.87,4066.87,10],["2016-08-02",4309.67,4309.67,4309.67,4309.67,10],["2016-08-03",4309.67,4309.67,4309.67,4309.67,0],["2016-08-04",4309.67,4309.67,4309.67,4309.67,0],["2016-08-05",4309.67,4309.67,4309.67,4309.67,0],["2016-08-08",4309.67,4309.67,4309.67,4309.67,0],["2016-08-09",4309.67,4309.67,4309.67,4309.67,10],["2016-08-10",4309.67,4552.46,4309.67,4552.46,1150],["2016-08-11",4552.46,4552.46,4552.46,4552.46,0],["2016-08-12",4309.67,4734.56,4248.97,4248.97,26660],["2016-08-15",4248.97,4248.97,4066.87,4066.87,7250],["2016-08-16",3824.07,4248.97,3824.07,3824.07,5760],["2016-08-17",4066.87,4066.87,4066.87,4066.87,10],["2016-08-18",4127.57,4127.57,4127.57,4127.57,11500],["2016-08-19",4327.29,4393.86,4194.14,4393.86,24020],["2016-08-22",4260.71,4393.86,4260.71,4393.86,26000],["2016-08-23",4260.71,4393.86,4260.71,4393.86,22800],["2016-08-24",4393.86,4393.86,4393.86,4393.86,0],["2016-08-25",4393.86,4393.86,4393.86,4393.86,0],["2016-08-26",4127.57,4260.71,4127.57,4260.71,40],["2016-08-29",3994.42,3994.42,3994.42,3994.42,100],["2016-08-30",3861.27,3861.27,3861.27,3861.27,2360],["2016-08-31",4127.57,4127.57,3927.85,3927.85,14930],["2016-09-01",3861.27,3861.27,3861.27,3861.27,500],["2016-09-05",3861.27,3861.27,3861.27,3861.27,30],["2016-09-06",3861.27,4127.57,3861.27,3994.42,250],["2016-09-07",4127.57,4127.57,4127.57,4127.57,50],["2016-09-08",4127.57,4127.57,4127.57,4127.57,0],["2016-09-09",4127.57,4127.57,3861.27,3927.85,380],["2016-09-12",4060.99,4127.57,4060.99,4127.57,30],["2016-09-13",4194.14,4327.29,4060.99,4060.99,50],["2016-09-14",3994.42,3994.42,3794.7,3794.7,20],["2016-09-15",3994.42,3994.42,3535.06,3541.72,1090],["2016-09-16",3788.04,3788.04,3788.04,3788.04,10],["2016-09-19",3728.12,3994.42,3728.12,3994.42,9110],["2016-09-20",3994.42,3994.42,3994.42,3994.42,0],["2016-09-21",3994.42,3994.42,3994.42,3994.42,0],["2016-09-22",3728.12,3994.42,3728.12,3994.42,170],["2016-09-23",3994.42,3994.42,3994.42,3994.42,0],["2016-09-26",3714.81,3994.42,3714.81,3994.42,270],["2016-09-27",3994.42,3994.42,3994.42,3994.42,0],["2016-09-28",3994.42,3994.42,3994.42,3994.42,0],["2016-09-29",3994.42,3994.42,3994.42,3994.42,0],["2016-09-30",3861.27,3861.27,3721.47,3861.27,670],["2016-10-03",3861.27,3994.42,3861.27,3994.42,60],["2016-10-04",3728.12,3728.12,3728.12,3728.12,10],["2016-10-05",3594.98,3974.45,3468.49,3974.45,7530],["2016-10-06",3728.12,3728.12,3728.12,3728.12,60],["2016-10-07",3475.14,3834.64,3468.49,3468.49,5430],["2016-10-10",3242.14,3688.18,3242.14,3262.11,5090],["2016-10-11",3035.76,3481.8,3035.76,3049.07,2280],["2016-10-12",3262.11,3262.11,3035.76,3262.11,710],["2016-10-13",3042.42,3461.83,3042.42,3461.83,1060],["2016-10-14",3568.35,3568.35,3322.03,3322.03,50],["2016-10-17",3448.52,3455.17,3102.33,3448.52,2280],["2016-10-18",3328.68,3328.68,3208.85,3328.68,1710],["2016-10-19",3448.52,3448.52,3095.67,3435.2,3050],["2016-10-20",3495.12,3495.12,3202.19,3461.83,50],["2016-10-21",3461.83,3461.83,3461.83,3461.83,0],["2016-10-24",3461.83,3461.83,3461.83,3461.83,0],["2016-10-25",3461.83,3461.83,3461.83,3461.83,0],["2016-10-26",3461.83,3461.83,3461.83,3461.83,0],["2016-10-27",3461.83,3461.83,3461.83,3461.83,20],["2016-10-28",3461.83,3461.83,3461.83,3461.83,0],["2016-10-31",3461.83,3461.83,3461.83,3461.83,0],["2016-11-01",3228.82,3228.82,3228.82,3228.82,40],["2016-11-02",3448.52,3448.52,3009.13,3009.13,70],["2016-11-03",3215.51,3215.51,2869.32,2869.32,60],["2016-11-04",3069.05,3069.05,2696.23,3069.05,40],["2016-11-07",3282.08,3282.08,3282.08,3282.08,160],["2016-11-08",3508.43,3508.43,3055.73,3428.54,1000],["2016-11-09",3455.17,3495.12,3328.68,3495.12,7070],["2016-11-10",3335.34,3515.09,3335.34,3355.31,50],["2016-11-11",3588.32,3588.32,3328.68,3368.63,510],["2016-11-14",3368.63,3368.63,3368.63,3368.63,440],["2016-11-15",3135.62,3455.17,3135.62,3455.17,20],["2016-11-16",3455.17,3455.17,3455.17,3455.17,0],["2016-11-17",3222.16,3435.2,3222.16,3435.2,350],["2016-11-18",3195.54,3195.54,3195.54,3195.54,10],["2016-11-21",2982.5,3408.57,2975.84,3408.57,4720],["2016-11-22",3202.19,3428.54,3175.56,3328.68,9520],["2016-11-23",3142.28,3461.83,3142.28,3461.83,70],["2016-11-24",3455.17,3455.17,3455.17,3455.17,10],["2016-11-25",3455.17,3455.17,3455.17,3455.17,0],["2016-11-28",3455.17,3455.17,3455.17,3455.17,0],["2016-11-29",3455.17,3455.17,3455.17,3455.17,0],["2016-11-30",3222.16,3441.86,3222.16,3435.2,30],["2016-12-01",3195.54,3428.54,3195.54,3428.54,210],["2016-12-02",3428.54,3428.54,3428.54,3428.54,0],["2016-12-05",3195.54,3428.54,3195.54,3428.54,20],["2016-12-06",3208.85,3401.91,3208.85,3401.91,30],["2016-12-07",3401.91,3401.91,3401.91,3401.91,0],["2016-12-08",3401.91,3401.91,3401.91,3401.91,0],["2016-12-09",3401.91,3401.91,3401.91,3401.91,0],["2016-12-12",3401.91,3401.91,3401.91,3401.91,0],["2016-12-13",3168.91,3168.91,3168.91,3168.91,10],["2016-12-14",3388.6,3388.6,3388.6,3388.6,10],["2016-12-15",3461.83,3461.83,3461.83,3461.83,10],["2016-12-16",3461.83,3461.83,3461.83,3461.83,0],["2016-12-19",3461.83,3461.83,3461.83,3461.83,0],["2016-12-20",3228.82,3455.17,3228.82,3455.17,1010],["2016-12-21",3455.17,3455.17,3455.17,3455.17,0],["2016-12-22",3455.17,3455.17,3455.17,3455.17,0],["2016-12-23",3455.17,3455.17,3455.17,3455.17,0],["2016-12-26",3455.17,3455.17,3455.17,3455.17,0],["2016-12-27",3215.51,3215.51,3215.51,3215.51,10],["2016-12-28",3435.2,3435.2,3009.13,3009.13,40],["2016-12-29",3215.51,3215.51,2829.38,2829.38,540],["2016-12-30",3022.44,3022.44,3022.44,3022.44,70],["2017-01-03",2836.04,3222.16,2836.04,3222.16,20],["2017-01-04",3222.16,3222.16,3222.16,3222.16,0],["2017-01-05",3435.2,3435.2,3009.13,3009.13,20],["2017-01-06",3215.51,3215.51,3215.51,3215.51,330],["2017-01-09",2995.81,2995.81,2995.81,2995.81,10],["2017-01-10",3202.19,3202.19,3202.19,3202.19,40],["2017-01-11",3202.19,3202.19,3202.19,3202.19,0],["2017-01-12",3421.89,3421.89,3421.89,3421.89,30],["2017-01-13",3415.23,3415.23,3415.23,3415.23,50],["2017-01-16",3455.17,3455.17,3455.17,3455.17,30],["2017-01-17",3455.17,3455.17,3455.17,3455.17,0],["2017-01-18",3515.09,3515.09,3215.51,3215.51,20],["2017-01-19",3435.2,3435.2,3435.2,3435.2,10],["2017-01-20",3435.2,3435.2,3435.2,3435.2,0],["2017-01-23",3435.2,3435.2,3435.2,3435.2,0],["2017-01-24",3528.4,3528.4,3528.4,3528.4,10],["2017-01-25",3528.4,3528.4,3528.4,3528.4,0],["2017-02-02",3528.4,3728.12,3528.4,3528.4,60],["2017-02-03",3282.08,3282.08,3282.08,3282.08,10],["2017-02-06",3282.08,3282.08,3282.08,3282.08,0],["2017-02-07",3455.17,3455.17,3062.39,3062.39,20],["2017-02-08",3062.39,3062.39,3062.39,3062.39,0],["2017-02-09",3062.39,3062.39,3062.39,3062.39,0],["2017-02-10",3275.42,3275.42,3275.42,3275.42,30],["2017-02-13",3135.62,3135.62,3135.62,3135.62,10],["2017-02-14",3128.96,3348.65,3128.96,3348.65,17450],["2017-02-15",3575.01,3581.66,3575.01,3581.66,4660],["2017-02-16",3728.12,3827.99,3581.66,3821.33,2600],["2017-02-17",4080.96,4087.62,3728.12,4087.62,31740],["2017-02-20",3827.99,4060.99,3808.01,4027.71,1120],["2017-02-21",3927.85,4300.66,3927.85,4260.71,1250],["2017-02-22",3967.79,4254.06,3967.79,4254.06,40],["2017-02-23",4320.63,4546.98,3961.13,3961.13,8940],["2017-02-24",3688.18,3694.84,3688.18,3688.18,6610],["2017-02-27",3688.18,3934.5,3688.18,3934.5,110],["2017-02-28",4154.2,4160.85,4154.2,4160.85,50],["2017-03-01",3874.59,4127.57,3874.59,4127.57,70],["2017-03-02",4127.57,4127.57,4127.57,4127.57,0],["2017-03-03",4127.57,4127.57,4127.57,4127.57,0],["2017-03-06",3994.42,3994.42,3994.42,3994.42,8400],["2017-03-07",3994.42,4194.14,3994.42,4180.83,63230],["2017-03-08",3994.42,3994.42,3994.42,3994.42,660],["2017-03-09",4120.91,4120.91,3994.42,3994.42,350],["2017-03-10",4194.14,4194.14,4194.14,4194.14,10],["2017-03-13",3994.42,4127.57,3994.42,4127.57,18200],["2017-03-14",3841.3,4114.25,3841.3,4060.99,9850],["2017-03-15",4160.85,4160.85,3994.42,4154.2,17600],["2017-03-16",4060.99,4060.99,4060.99,4060.99,12850],["2017-03-17",4060.99,4060.99,4060.99,4060.99,12570],["2017-03-20",4060.99,4060.99,3994.42,4060.99,12160],["2017-03-21",4060.99,4060.99,3867.93,4054.34,30400],["2017-03-22",3934.5,4060.99,3927.85,4060.99,34210],["2017-03-23",4060.99,4227.43,4014.39,4014.39,42860],["2017-03-24",4060.99,4294.0,4027.71,4294.0,42310],["2017-03-27",4593.58,4593.58,4260.71,4593.58,38450],["2017-03-28",4793.3,4793.3,4586.92,4660.16,10970],["2017-03-29",4527.01,4660.16,4527.01,4660.16,6610],["2017-03-30",4660.16,4660.16,4333.94,4333.94,5620],["2017-03-31",4393.86,4393.86,4060.99,4094.28,6390],["2017-04-03",3994.42,4373.89,3861.27,3934.5,1520],["2017-04-04",4194.14,4194.14,4014.39,4094.28,26480],["2017-04-05",4021.05,4320.63,4014.39,4320.63,9040],["2017-04-07",4254.06,4260.71,4254.06,4260.71,6600],["2017-04-10",4260.71,4260.71,4194.14,4254.06,20060],["2017-04-11",4194.14,4227.43,4194.14,4227.43,29410],["2017-04-12",4260.71,4260.71,4227.43,4227.43,12600],["2017-04-13",4227.43,4227.43,4227.43,4227.43,16350],["2017-04-14",4227.43,4227.43,3961.13,4194.14,5340],["2017-04-17",4327.29,4327.29,4194.14,4227.43,23120],["2017-04-18",4260.71,4260.71,4194.14,4194.14,204800],["2017-04-19",3927.85,4227.43,3927.85,4227.43,11000],["2017-04-20",4227.43,4227.43,4227.43,4227.43,0],["2017-04-21",4227.43,4227.43,4227.43,4227.43,0],["2017-04-24",4227.43,4227.43,3994.42,4194.14,17010],["2017-04-25",4194.14,4194.14,4187.48,4187.48,70],["2017-04-26",4007.73,4194.14,4007.73,4187.48,17690],["2017-04-27",4187.48,4187.48,4187.48,4187.48,0],["2017-04-28",4014.39,4180.83,4014.39,4180.83,100],["2017-05-03",4180.83,4180.83,4180.83,4180.83,0],["2017-05-04",4180.83,4180.83,4180.83,4180.83,0],["2017-05-05",4180.83,4180.83,4001.08,4001.08,3150],["2017-05-08",4180.83,4180.83,4180.83,4180.83,10],["2017-05-09",3994.42,4393.86,3994.42,4393.86,73990],["2017-05-10",4200.8,4327.29,4194.14,4327.29,30480],["2017-05-11",4134.22,4527.01,4134.22,4527.01,53430],["2017-05-12",4527.01,4527.01,4527.01,4527.01,0],["2017-05-15",4214.11,4227.43,4214.11,4214.11,1830],["2017-05-16",3961.13,4127.57,3961.13,4127.57,2220],["2017-05-17",4127.57,4127.57,3994.42,4060.99,17650],["2017-05-18",4160.85,4194.14,3994.42,4027.71,5270],["2017-05-19",4001.08,4260.71,3994.42,4007.73,980],["2017-05-22",4194.14,4194.14,4014.39,4014.39,3400],["2017-05-23",4127.57,4127.57,3994.42,3994.42,10050],["2017-05-24",3994.42,3994.42,3994.42,3994.42,20],["2017-05-25",4260.71,4260.71,4007.73,4194.14,320],["2017-05-26",3934.5,4194.14,3934.5,4194.14,2540],["2017-05-29",3994.42,4001.08,3994.42,3994.42,3910],["2017-05-30",4194.14,4194.14,4194.14,4194.14,200],["2017-05-31",4194.14,4194.14,4060.99,4060.99,5370],["2017-06-01",4194.14,4194.14,4060.99,4060.99,110],["2017-06-02",4094.28,4187.48,4034.36,4127.57,17910],["2017-06-05",4194.14,4194.14,3994.42,3994.42,100],["2017-06-06",4127.57,4127.57,3994.42,3994.42,2060],["2017-06-07",3994.42,4074.31,3994.42,3994.42,2090],["2017-06-08",3994.42,3994.42,3994.42,3994.42,1500],["2017-06-09",3994.42,4127.57,3994.42,4127.57,440],["2017-06-12",4127.57,4127.57,3874.59,3874.59,90],["2017-06-13",4060.99,4060.99,4060.99,4060.99,14400],["2017-06-14",4060.99,4060.99,4060.99,4060.99,510],["2017-06-15",4001.08,4060.99,4001.08,4060.99,1160],["2017-06-16",3994.42,3994.42,3994.42,3994.42,230],["2017-06-19",3994.42,3994.42,3994.42,3994.42,0],["2017-06-20",4001.08,4127.57,4001.08,4127.57,900],["2017-06-21",4127.57,4127.57,4127.57,4127.57,0],["2017-06-22",4120.91,4120.91,4120.91,4120.91,240],["2017-06-23",4120.91,4120.91,4120.91,4120.91,0],["2017-06-26",4114.25,4114.25,4114.25,4114.25,80],["2017-06-27",4114.25,4114.25,4114.25,4114.25,10],["2017-06-28",4114.25,4114.25,3994.42,3994.42,1200],["2017-06-29",3994.42,3994.42,3994.42,3994.42,0],["2017-06-30",3994.42,3994.42,3994.42,3994.42,0],["2017-07-03",4060.99,4060.99,4001.08,4001.08,730],["2017-07-04",4060.99,4114.25,4060.99,4114.25,3020],["2017-07-05",3874.59,3874.59,3874.59,3874.59,100],["2017-07-06",4094.28,4127.57,4094.28,4127.57,17780],["2017-07-07",4327.29,4327.29,4327.29,4327.29,10],["2017-07-10",4327.29,4327.29,4327.29,4327.29,10],["2017-07-11",4027.71,4260.71,4027.71,4260.71,5010],["2017-07-12",4260.71,4260.71,4260.71,4260.71,0],["2017-07-13",4007.73,4007.73,4007.73,4007.73,10],["2017-07-14",4001.08,4001.08,4001.08,4001.08,5270],["2017-07-17",4001.08,4194.14,4001.08,4194.14,130],["2017-07-18",4194.14,4194.14,4194.14,4194.14,0],["2017-07-19",4194.14,4194.14,4194.14,4194.14,10],["2017-07-20",4194.14,4194.14,4194.14,4194.14,0],["2017-07-21",4194.14,4194.14,4194.14,4194.14,0],["2017-07-24",3994.42,3994.42,3994.42,3994.42,5700],["2017-07-25",3994.42,3994.42,3994.42,3994.42,0],["2017-07-26",3714.81,4127.57,3714.81,4127.57,1310],["2017-07-27",4127.57,4127.57,4060.99,4060.99,130],["2017-07-28",4060.99,4060.99,4060.99,4060.99,0],["2017-07-31",4060.99,4060.99,4060.99,4060.99,0],["2017-08-01",4060.99,4060.99,4060.99,4060.99,0],["2017-08-02",4060.99,4060.99,4060.99,4060.99,0],["2017-08-03",4060.99,4060.99,4060.99,4060.99,0],["2017-08-04",4060.99,4060.99,4060.99,4060.99,0],["2017-08-07",4060.99,4060.99,4060.99,4060.99,0],["2017-08-08",4060.99,4060.99,4060.99,4060.99,0],["2017-08-09",4060.99,4060.99,4060.99,4060.99,0],["2017-08-10",4060.99,4060.99,4060.99,4060.99,0],["2017-08-11",4060.99,4060.99,4060.99,4060.99,0],["2017-08-14",3788.04,4060.99,3788.04,4060.99,1030],["2017-08-15",4060.99,4060.99,4060.99,4060.99,540],["2017-08-16",4060.99,4060.99,4027.71,4060.99,1080],["2017-08-17",4127.57,4194.14,4127.57,4194.14,5000],["2017-08-18",4313.97,4320.63,4194.14,4194.14,9070],["2017-08-21",4194.14,4194.14,4194.14,4194.14,21300],["2017-08-22",4260.71,4487.06,4194.14,4194.14,32740],["2017-08-23",4487.06,4487.06,4214.11,4214.11,33440],["2017-08-24",4327.29,4507.04,4327.29,4507.04,8210],["2017-08-25",4507.04,4819.93,4393.86,4493.72,25100],["2017-08-28",4493.72,4493.72,4493.72,4493.72,4990],["2017-08-29",4493.72,4660.16,4467.09,4467.09,13800],["2017-08-30",4460.43,4460.43,4194.14,4194.14,1100],["2017-08-31",4487.06,4487.06,4487.06,4487.06,4000],["2017-09-01",4793.3,4793.3,4487.06,4487.06,50],["2017-09-05",4194.14,4793.3,4194.14,4793.3,30],["2017-09-06",4460.43,4793.3,4460.43,4793.3,370],["2017-09-07",4793.3,4793.3,4793.3,4793.3,0],["2017-09-08",4460.43,4726.73,4460.43,4726.73,20],["2017-09-11",4420.49,4493.72,4420.49,4493.72,1020],["2017-09-12",4194.14,4660.16,4194.14,4194.14,1740],["2017-09-13",4460.43,4487.06,3927.85,3927.85,6100],["2017-09-14",4200.8,4200.8,4200.8,4200.8,10],["2017-09-15",4367.23,4493.72,4367.23,4493.72,110],["2017-09-18",4660.16,4806.62,4493.72,4493.72,25300],["2017-09-19",4806.62,4806.62,4806.62,4806.62,14780],["2017-09-20",4859.88,5139.49,4859.88,5139.49,27580],["2017-09-21",4786.65,5498.98,4786.65,5498.98,53100],["2017-09-22",5858.48,5878.45,5858.48,5878.45,77480],["2017-09-25",5878.45,6257.92,5878.45,6124.78,16770],["2017-09-26",6251.27,6251.27,6251.27,6251.27,10],["2017-09-27",5818.54,6244.61,5818.54,6244.61,16810],["2017-09-28",5811.88,6657.37,5811.88,5925.06,10890],["2017-09-29",5925.06,5925.06,5925.06,5925.06,0],["2017-10-02",5991.63,5991.63,5525.61,5991.63,6560],["2017-10-03",5572.21,5858.48,5572.21,5858.48,1330],["2017-10-04",5858.48,5858.48,5858.48,5858.48,0],["2017-10-05",5991.63,5991.63,5452.38,5459.04,15580],["2017-10-06",5106.2,5192.74,5106.2,5192.74,50],["2017-10-09",5192.74,5192.74,5192.74,5192.74,0],["2017-10-10",5325.89,5325.89,5325.89,5325.89,550],["2017-10-11",5126.17,5325.89,5059.6,5192.74,5120],["2017-10-12",5552.24,5552.24,5525.61,5552.24,8820],["2017-10-13",5658.76,5938.37,5552.24,5938.37,31990],["2017-10-16",6351.13,6351.13,6257.92,6257.92,9530],["2017-10-17",6657.37,6657.37,5825.19,5831.85,20840],["2017-10-18",6191.35,6191.35,5991.63,6191.35,6600],["2017-10-19",6191.35,6191.35,6191.35,6191.35,110],["2017-10-20",5758.62,6191.35,5758.62,6191.35,520],["2017-10-23",5765.28,6191.35,5765.28,6191.35,4840],["2017-10-24",6124.78,6124.78,5858.48,5858.48,1910],["2017-10-25",5991.63,5991.63,5592.19,5858.48,520],["2017-10-26",6072.82,6072.82,6072.82,6072.82,3260],["2017-10-27",6072.82,6072.82,6072.82,6072.82,20],["2017-10-30",5715.59,5715.59,5715.59,5715.59,170],["2017-10-31",5715.59,5715.59,5358.37,5358.37,430],["2017-11-01",5572.7,5644.15,5572.7,5644.15,260],["2017-11-02",5644.15,5858.48,5608.42,5858.48,950],["2017-11-03",5458.39,5458.39,5458.39,5458.39,2000],["2017-11-06",5715.59,5837.05,5715.59,5837.05,21650],["2017-11-07",6072.82,6072.82,5858.48,6072.82,4550],["2017-11-08",5858.48,6430.04,5858.48,6430.04,12190],["2017-11-09",6430.04,6572.93,6215.71,6572.93,8260],["2017-11-10",6715.82,6715.82,6715.82,6715.82,10],["2017-11-13",7001.6,7001.6,6430.04,6715.82,19110],["2017-11-14",6430.04,6430.04,6430.04,6430.04,1660],["2017-11-15",6430.04,6430.04,6430.04,6430.04,0],["2017-11-16",6430.04,6430.04,6430.04,6430.04,0],["2017-11-17",6858.71,6858.71,6430.04,6430.04,20450],["2017-11-20",6430.04,6430.04,6430.04,6430.04,0],["2017-11-21",6430.04,6430.04,6430.04,6430.04,10],["2017-11-22",6215.71,6430.04,6215.71,6430.04,120],["2017-11-23",6430.04,6430.04,6430.04,6430.04,10010],["2017-11-24",6287.15,6287.15,6072.82,6072.82,8410],["2017-11-27",6430.04,6430.04,6430.04,6430.04,1610],["2017-11-28",6287.15,6287.15,6215.71,6287.15,300],["2017-11-29",6287.15,6287.15,6287.15,6287.15,0],["2017-11-30",6287.15,6287.15,5851.34,5851.34,110],["2017-12-01",5444.1,5508.4,5444.1,5501.26,3380],["2017-12-04",5122.6,5879.91,5122.6,5715.59,20650],["2017-12-05",5572.7,5572.7,5572.7,5572.7,2000],["2017-12-06",5358.37,5358.37,5286.92,5286.92,970],["2017-12-07",4922.55,5358.37,4922.55,4943.99,2060],["2017-12-08",4608.2,5286.92,4608.2,5286.92,12660],["2017-12-11",5651.29,5651.29,4922.55,5286.92,8240],["2017-12-12",4929.7,5215.48,4929.7,5001.14,5910],["2017-12-13",4679.64,5351.22,4658.21,5008.29,13580],["2017-12-14",5358.37,5358.37,5358.37,5358.37,1300],["2017-12-15",5358.37,5722.74,5358.37,5722.74,190],["2017-12-18",6115.68,6115.68,6115.68,6115.68,10],["2017-12-19",6115.68,6115.68,6115.68,6115.68,0],["2017-12-20",6358.6,6358.6,5715.59,5715.59,30],["2017-12-21",5315.5,5315.5,5315.5,5315.5,130],["2017-12-22",5644.15,5644.15,5644.15,5644.15,10],["2017-12-25",5644.15,5644.15,5644.15,5644.15,0],["2017-12-26",5644.15,5644.15,5644.15,5644.15,0],["2017-12-27",5715.59,5715.59,5251.2,5358.37,26070],["2017-12-28",5729.88,5729.88,5358.37,5358.37,14910],["2017-12-29",5358.37,5358.37,5358.37,5358.37,3310],["2018-01-02",5358.37,5358.37,5358.37,5358.37,5680],["2018-01-03",4986.85,5715.59,4986.85,5715.59,120],["2018-01-04",6072.82,6072.82,6072.82,6072.82,10],["2018-01-05",5787.04,6072.82,5787.04,6072.82,2010],["2018-01-08",6494.34,6494.34,6494.34,6494.34,10],["2018-01-09",6044.24,6044.24,6044.24,6044.24,2050],["2018-01-10",5715.59,5929.93,5622.71,5622.71,8420],["2018-01-11",5251.2,6001.37,5251.2,5429.81,8540],["2018-01-12",5572.7,5808.47,5572.7,5572.7,5380],["2018-01-15",5958.5,5958.5,5951.36,5951.36,510],["2018-01-16",5965.65,6358.6,5965.65,6358.6,8500],["2018-01-17",6144.26,6144.26,6144.26,6144.26,500],["2018-01-18",5715.59,5715.59,5715.59,5715.59,4790],["2018-01-19",5894.2,5894.2,5722.74,5722.74,15220],["2018-01-22",6001.37,6001.37,6001.37,6001.37,30],["2018-01-25",5715.59,6072.82,5715.59,6072.82,5090],["2018-01-26",5651.29,6144.26,5651.29,6144.26,40],["2018-01-29",5929.93,5929.93,5929.93,5929.93,3210],["2018-01-30",5715.59,5715.59,5715.59,5715.59,3000],["2018-01-31",5715.59,5715.59,5715.59,5715.59,1500],["2018-02-01",5572.7,5572.7,5572.7,5572.7,500],["2018-02-02",5572.7,5572.7,5572.7,5572.7,0],["2018-02-05",5429.81,5958.5,5429.81,5958.5,110],["2018-02-06",5958.5,5958.5,5958.5,5958.5,0],["2018-02-07",6372.88,6372.88,6372.88,6372.88,10],["2018-02-08",6372.88,6372.88,6372.88,6372.88,0],["2018-02-09",6372.88,6372.88,6372.88,6372.88,0],["2018-02-12",6372.88,6372.88,6372.88,6372.88,0],["2018-02-13",6808.7,6808.7,6808.7,6808.7,20],["2018-02-21",6808.7,6808.7,6808.7,6808.7,0],["2018-02-22",6337.16,6337.16,6337.16,6337.16,30120],["2018-02-23",6001.37,6001.37,6001.37,6001.37,1100],["2018-02-26",6287.15,6287.15,5586.99,5586.99,2610],["2018-02-27",5972.79,5972.79,5972.79,5972.79,16570],["2018-02-28",6144.26,6144.26,5929.93,5929.93,2910],["2018-03-01",5929.93,5929.93,5858.48,5929.93,4030],["2018-03-02",5929.93,5929.93,5929.93,5929.93,0],["2018-03-05",5536.98,5594.14,5536.98,5586.99,13320],["2018-03-06",5972.79,5972.79,5972.79,5972.79,10],["2018-03-07",5972.79,5972.79,5972.79,5972.79,0],["2018-03-08",6215.71,6215.71,6215.71,6215.71,70],["2018-03-09",6108.54,6108.54,5822.76,5822.76,1010],["2018-03-12",6001.37,6065.67,6001.37,6065.67,1200],["2018-03-13",6072.82,6072.82,6072.82,6072.82,400],["2018-03-14",6072.82,6072.82,6072.82,6072.82,0],["2018-03-15",6072.82,6072.82,6072.82,6072.82,10],["2018-03-16",6144.26,6144.26,5787.04,5787.04,9100],["2018-03-19",6001.37,6001.37,5858.48,5858.48,2300],["2018-03-20",5572.7,5715.59,5572.7,5715.59,43010],["2018-03-21",6108.54,6115.68,6108.54,6108.54,13000],["2018-03-22",6530.06,6530.06,6430.04,6530.06,56450],["2018-03-23",6973.02,6973.02,6144.26,6644.38,14980],["2018-03-26",6787.27,6787.27,6787.27,6787.27,10],["2018-03-27",6780.12,6780.12,6315.73,6315.73,53710],["2018-03-28",5915.64,6751.54,5915.64,6751.54,225080],["2018-03-29",6858.71,7215.93,6501.49,7144.49,91100],["2018-03-30",6715.82,7144.49,6715.82,7108.77,19630],["2018-04-02",7501.71,7501.71,7501.71,7501.71,10],["2018-04-03",7144.49,7144.49,6980.17,6980.17,4740],["2018-04-04",7001.6,7144.49,6644.38,7144.49,1050],["2018-04-05",7144.49,7144.49,7144.49,7144.49,0],["2018-04-06",6858.71,7073.04,6715.82,6787.27,29660],["2018-04-09",6715.82,7001.6,6715.82,6722.96,3130],["2018-04-10",6722.96,6722.96,6715.82,6715.82,7000],["2018-04-11",6858.71,7180.21,6858.71,6858.71,34220],["2018-04-12",6858.71,7323.1,6858.71,7323.1,9000],["2018-04-13",7144.49,7323.1,7008.74,7008.74,20400],["2018-04-16",7008.74,7008.74,7008.74,7008.74,0],["2018-04-17",6787.27,6787.27,6787.27,6787.27,190],["2018-04-18",6787.27,6787.27,6787.27,6787.27,200],["2018-04-19",6787.27,7251.66,6787.27,7251.66,2900],["2018-04-20",7144.49,7287.38,7144.49,7287.38,8650],["2018-04-23",7287.38,7287.38,7287.38,7287.38,0],["2018-04-24",7287.38,7287.38,7287.38,7287.38,0],["2018-04-26",7287.38,7287.38,7287.38,7287.38,0],["2018-04-27",6858.71,6858.71,6858.71,6858.71,100],["2018-05-02",6858.71,6858.71,6858.71,6858.71,0],["2018-05-03",6858.71,6858.71,6858.71,6858.71,0],["2018-05-04",7323.1,7323.1,7323.1,7323.1,10],["2018-05-07",7323.1,7323.1,7323.1,7323.1,0],["2018-05-08",7323.1,7323.1,7323.1,7323.1,0],["2018-05-09",7823.22,7823.22,7716.05,7823.22,7400],["2018-05-10",7287.38,7573.16,7287.38,7573.16,42100],["2018-05-11",7573.16,7573.16,7573.16,7573.16,0],["2018-05-14",7358.82,7358.82,7358.82,7358.82,100],["2018-05-15",7358.82,7501.71,6873.0,7501.71,12920],["2018-05-16",8001.83,8001.83,8001.83,8001.83,10],["2018-05-17",8537.67,8537.67,7465.99,7465.99,8010],["2018-05-18",7966.11,7966.11,6951.59,7608.88,120],["2018-05-21",7608.88,7608.88,7608.88,7608.88,0],["2018-05-22",7080.19,7080.19,7080.19,7080.19,10],["2018-05-23",7001.6,7001.6,7001.6,7001.6,50],["2018-05-24",7430.27,7430.27,7430.27,7430.27,10],["2018-05-25",7001.6,7073.04,7001.6,7073.04,2190],["2018-05-28",6587.22,7073.04,6587.22,7073.04,1010],["2018-05-29",7073.04,7073.04,7073.04,7073.04,0],["2018-05-30",7537.44,7537.44,7537.44,7537.44,10],["2018-05-31",7015.89,7073.04,7015.89,7015.89,2490],["2018-06-01",6858.71,7073.04,6787.27,7073.04,660],["2018-06-04",7073.04,7073.04,7073.04,7073.04,0],["2018-06-05",6787.27,6794.41,6787.27,6794.41,1580],["2018-06-06",6858.71,6858.71,6858.71,6858.71,100],["2018-06-07",7287.38,7287.38,7287.38,7287.38,200],["2018-06-08",6787.27,6858.71,6787.27,6858.71,240],["2018-06-11",6858.71,6858.71,6858.71,6858.71,0],["2018-06-12",6858.71,6858.71,6858.71,6858.71,0],["2018-06-13",6644.38,7323.1,6501.49,7144.49,7230],["2018-06-14",6715.82,6715.82,6644.38,6644.38,3160],["2018-06-15",6644.38,6644.38,6644.38,6644.38,2640],["2018-06-18",6651.52,7001.6,6651.52,7001.6,1020],["2018-06-19",6644.38,6644.38,6644.38,6644.38,1010],["2018-06-20",7073.04,7073.04,7073.04,7073.04,10],["2018-06-21",6644.38,6644.38,6644.38,6644.38,1000],["2018-06-22",6644.38,6644.38,6644.38,6644.38,0],["2018-06-25",6644.38,6644.38,6644.38,6644.38,0],["2018-06-26",6930.15,6930.15,6930.15,6930.15,10],["2018-06-27",6930.15,6930.15,6930.15,6930.15,0],["2018-06-28",7215.93,7215.93,7215.93,7215.93,10],["2018-06-29",6787.27,6787.27,6787.27,6787.27,20],["2018-07-02",6787.27,6787.27,6787.27,6787.27,0],["2018-07-03",6787.27,6787.27,6787.27,6787.27,20],["2018-07-04",6715.82,6787.27,6430.04,6501.49,20020],["2018-07-05",6501.49,6787.27,6501.49,6787.27,4510],["2018-07-06",6787.27,6787.27,6787.27,6787.27,0],["2018-07-09",6787.27,6787.27,6787.27,6787.27,0],["2018-07-10",6358.6,6572.93,6358.6,6572.93,290],["2018-07-11",6572.93,6787.27,6572.93,6787.27,410],["2018-07-12",6787.27,6787.27,6787.27,6787.27,5020],["2018-07-13",6787.27,6787.27,6787.27,6787.27,0],["2018-07-16",6572.93,6787.27,6572.93,6787.27,4020],["2018-07-17",6787.27,6787.27,6787.27,6787.27,0],["2018-07-18",6787.27,6787.27,6787.27,6787.27,5040],["2018-07-19",6787.27,6787.27,6430.04,6430.04,10500],["2018-07-20",6430.04,6430.04,6430.04,6430.04,720],["2018-07-23",6430.04,6430.04,6430.04,6430.04,0],["2018-07-24",6430.04,6430.04,6430.04,6430.04,0],["2018-07-25",6430.04,6430.04,6430.04,6430.04,0],["2018-07-26",6430.04,6430.04,6430.04,6430.04,0],["2018-07-27",6430.04,6430.04,6430.04,6430.04,0],["2018-07-30",6430.04,6430.04,6430.04,6430.04,0],["2018-07-31",6430.04,6430.04,6430.04,6430.04,500],["2018-08-01",6880.14,6880.14,6880.14,6880.14,10],["2018-08-02",7358.82,7358.82,7358.82,7358.82,10],["2018-08-03",7823.22,7823.22,7823.22,7823.22,10],["2018-08-06",7823.22,7823.22,7823.22,7823.22,0],["2018-08-07",7823.22,7823.22,7823.22,7823.22,0],["2018-08-08",7823.22,7823.22,7823.22,7823.22,0],["2018-08-09",7823.22,7823.22,7823.22,7823.22,0],["2018-08-10",7287.38,7287.38,7287.38,7287.38,4800],["2018-08-13",7287.38,7287.38,7287.38,7287.38,0],["2018-08-14",7287.38,7287.38,7287.38,7287.38,0],["2018-08-15",7287.38,7287.38,7287.38,7287.38,0],["2018-08-16",7287.38,7287.38,7287.38,7287.38,0],["2018-08-17",7287.38,7287.38,7287.38,7287.38,0],["2018-08-20",7287.38,7287.38,7287.38,7287.38,0],["2018-08-21",7287.38,7287.38,7287.38,7287.38,0],["2018-08-22",7287.38,7287.38,7287.38,7287.38,0],["2018-08-23",7287.38,7287.38,7287.38,7287.38,0],["2018-08-24",7287.38,7287.38,7287.38,7287.38,0],["2018-08-27",7287.38,7287.38,7287.38,7287.38,0],["2018-08-28",7787.49,7787.49,7787.49,7787.49,510],["2018-08-29",8323.33,8323.33,7251.66,7251.66,210],["2018-08-30",6751.54,6751.54,6751.54,6751.54,100],["2018-08-31",6751.54,6751.54,6751.54,6751.54,0],["2018-09-04",6280.01,6787.27,6280.01,6787.27,20],["2018-09-05",6787.27,6787.27,6787.27,6787.27,490],["2018-09-06",6430.04,6430.04,6430.04,6430.04,100],["2018-09-07",6430.04,6430.04,6430.04,6430.04,0],["2018-09-10",6430.04,6430.04,6430.04,6430.04,0],["2018-09-11",6430.04,6430.04,6430.04,6430.04,0],["2018-09-12",6430.04,6430.04,6430.04,6430.04,0],["2018-09-13",6430.04,6430.04,6430.04,6430.04,0],["2018-09-14",6572.93,6572.93,6572.93,6572.93,200],["2018-09-17",7030.18,7030.18,7030.18,7030.18,10],["2018-09-18",7501.71,7501.71,7501.71,7501.71,10],["2018-09-19",7501.71,7501.71,7501.71,7501.71,0],["2018-09-20",7501.71,7501.71,7501.71,7501.71,0],["2018-09-21",7858.94,7858.94,7858.94,7858.94,10],["2018-09-24",7858.94,7858.94,7858.94,7858.94,0],["2018-09-25",7858.94,7858.94,7858.94,7858.94,0],["2018-09-26",7323.1,7323.1,7323.1,7323.1,150],["2018-09-27",7323.1,7323.1,7323.1,7323.1,0],["2018-09-28",7323.1,7323.1,7323.1,7323.1,0],["2018-10-01",7323.1,7323.1,7323.1,7323.1,0],["2018-10-02",7323.1,7323.1,7323.1,7323.1,0],["2018-10-03",7323.1,7323.1,7323.1,7323.1,0],["2018-10-04",7323.1,7323.1,7323.1,7323.1,0],["2018-10-05",7323.1,7323.1,7323.1,7323.1,0],["2018-10-08",6815.84,6815.84,6815.84,6815.84,90],["2018-10-09",6815.84,6815.84,6815.84,6815.84,0],["2018-10-10",6815.84,6815.84,6815.84,6815.84,0],["2018-10-11",6815.84,6815.84,6815.84,6815.84,0],["2018-10-12",6815.84,6815.84,6815.84,6815.84,0],["2018-10-15",6815.84,6815.84,6815.84,6815.84,0],["2018-10-16",7287.38,7287.38,7287.38,7287.38,20],["2018-10-17",7287.38,7287.38,7287.38,7287.38,0],["2018-10-18",7287.38,7287.38,7287.38,7287.38,0],["2018-10-19",7287.38,7287.38,7287.38,7287.38,0],["2018-10-22",7287.38,7287.38,7287.38,7287.38,0],["2018-10-23",7287.38,7287.38,7287.38,7287.38,0],["2018-10-24",7287.38,7287.38,7287.38,7287.38,0],["2018-10-25",7287.38,7287.38,7287.38,7287.38,0],["2018-10-26",7287.38,7287.38,7287.38,7287.38,0],["2018-10-29",7287.38,7287.38,7287.38,7287.38,0],["2018-10-30",7287.38,7287.38,7287.38,7287.38,0],["2018-10-31",7287.38,7287.38,7287.38,7287.38,0],["2018-11-01",7287.38,7287.38,7287.38,7287.38,0],["2018-11-02",7287.38,7287.38,7287.38,7287.38,0],["2018-11-05",7287.38,7287.38,7287.38,7287.38,0],["2018-11-06",7287.38,7287.38,7287.38,7287.38,0],["2018-11-07",7287.38,7287.38,7287.38,7287.38,0],["2018-11-08",7287.38,7287.38,7287.38,7287.38,0],["2018-11-09",7287.38,7287.38,7287.38,7287.38,0],["2018-11-12",7287.38,7287.38,7287.38,7287.38,0],["2018-11-13",7287.38,7287.38,7287.38,7287.38,0],["2018-11-14",7787.49,7787.49,7787.49,7787.49,100],["2018-11-15",7787.49,7787.49,7787.49,7787.49,110],["2018-11-16",7787.49,7787.49,7787.49,7787.49,0],["2018-11-19",7787.49,7787.49,7787.49,7787.49,0],["2018-11-20",7787.49,7787.49,7787.49,7787.49,0],["2018-11-21",7358.82,7358.82,7358.82,7358.82,5000],["2018-11-22",6851.57,7823.22,6851.57,7823.22,18190],["2018-11-23",8359.05,8359.05,7287.38,7287.38,10130],["2018-11-26",6794.41,6794.41,6794.41,6794.41,520],["2018-11-27",6794.41,6794.41,6794.41,6794.41,0],["2018-11-28",6801.55,6801.55,6801.55,6801.55,20590],["2018-11-29",7073.04,7251.66,6337.16,7251.66,1880],["2018-11-30",6751.54,6751.54,6751.54,6751.54,10],["2018-12-03",6751.54,6751.54,6751.54,6751.54,0],["2018-12-04",6280.01,7215.93,6280.01,7144.49,140],["2018-12-05",7144.49,7144.49,7144.49,7144.49,0],["2018-12-06",7501.71,7501.71,7501.71,7501.71,10],["2018-12-07",8001.83,8001.83,7858.94,7858.94,30],["2018-12-10",8394.78,8394.78,7323.1,7323.1,10630],["2018-12-11",7144.49,7823.22,7001.6,7823.22,16820],["2018-12-12",7501.71,8359.05,7501.71,8287.61,25800],["2018-12-13",8216.16,8430.5,8216.16,8430.5,9600],["2018-12-14",8430.5,8430.5,8430.5,8430.5,0],["2018-12-17",8430.5,9002.06,8430.5,9002.06,14810],["2018-12-18",9073.5,9073.5,9073.5,9073.5,400],["2018-12-19",9073.5,9073.5,9073.5,9073.5,0],["2018-12-20",8466.22,8466.22,8466.22,8466.22,18710],["2018-12-21",7894.66,9002.06,7894.66,7894.66,37810],["2018-12-24",8144.72,8430.5,7358.82,7358.82,19410],["2018-12-25",7858.94,7858.94,7358.82,7358.82,28980],["2018-12-26",7858.94,7858.94,7858.94,7858.94,1240],["2018-12-27",8287.61,8394.78,7930.38,8216.16,14530],["2018-12-28",8216.16,8216.16,8216.16,8216.16,0],["2019-01-02",8716.28,8716.28,8716.28,8716.28,10],["2019-01-03",8716.28,8716.28,8109.0,8716.28,4120],["2019-01-04",9323.56,9323.56,8716.28,8716.28,20],["2019-01-07",9216.39,9287.84,8573.39,9144.95,11000],["2019-01-08",9144.95,9645.06,9144.95,9144.95,60],["2019-01-09",8573.39,8930.61,8573.39,8644.83,14270],["2019-01-10",8216.16,8216.16,8073.27,8073.27,8300],["2019-01-11",8073.27,8501.94,8073.27,8501.94,410],["2019-01-14",7924.14,9079.74,7907.63,8667.03,25470],["2019-01-15",8708.3,8749.57,8708.3,8749.57,6000],["2019-01-16",8138.75,9038.47,8138.75,8254.31,30],["2019-01-17",7717.78,8832.12,7717.78,8832.12,9230],["2019-01-18",8667.03,8667.03,8667.03,8667.03,3100],["2019-01-21",8072.72,9079.74,8064.46,8955.93,58110],["2019-01-22",8955.93,8955.93,8955.93,8955.93,0],["2019-01-23",8955.93,8955.93,8955.93,8955.93,0],["2019-01-24",8955.93,8955.93,8955.93,8955.93,0],["2019-01-25",8955.93,8955.93,8955.93,8955.93,0],["2019-01-28",8955.93,8955.93,8955.93,8955.93,0],["2019-01-29",9203.56,9203.56,9203.56,9203.56,10],["2019-01-30",9038.47,9038.47,9038.47,9038.47,20],["2019-01-31",9038.47,9038.47,9038.47,9038.47,0],["2019-02-01",9038.47,9038.47,9038.47,9038.47,0],["2019-02-11",8914.66,8914.66,8419.4,8419.4,540],["2019-02-12",8914.66,8914.66,8419.4,8419.4,2120],["2019-02-13",8955.93,8955.93,7924.14,8914.66,7870],["2019-02-14",8914.66,9038.47,8914.66,9038.47,20],["2019-02-15",9492.46,9492.46,9492.46,9492.46,10],["2019-02-18",9492.46,9492.46,9492.46,9492.46,0],["2019-02-19",9492.46,9492.46,9492.46,9492.46,0],["2019-02-20",9492.46,9492.46,9492.46,9492.46,0],["2019-02-21",8832.12,8832.12,8832.12,8832.12,100],["2019-02-22",8254.31,8254.31,8221.3,8221.3,80],["2019-02-25",8221.3,8221.3,8221.3,8221.3,0],["2019-02-26",8221.3,8221.3,8221.3,8221.3,0],["2019-02-27",8221.3,8221.3,8221.3,8221.3,0],["2019-02-28",7651.75,8667.03,7651.75,8667.03,1080],["2019-03-01",9079.74,9079.74,8064.46,8064.46,260],["2019-03-04",7593.97,8113.99,7503.17,8072.72,3860],["2019-03-05",8006.68,8254.31,7536.19,7536.19,4400],["2019-03-06",8039.7,8039.7,8039.7,8039.7,10],["2019-03-07",7478.41,8254.31,7478.41,8254.31,550],["2019-03-08",7676.51,7676.51,7676.51,7676.51,41080],["2019-03-11",7139.98,7676.51,7139.98,7676.51,6210],["2019-03-12",7676.51,8213.04,7428.88,8213.04,17430],["2019-03-13",7643.49,8213.04,7643.49,8213.04,9330],["2019-03-14",7643.49,7643.49,7643.49,7643.49,220],["2019-03-15",7115.22,7115.22,7115.22,7115.22,10],["2019-03-18",7428.88,7428.88,7420.63,7420.63,210],["2019-03-19",7585.71,7585.71,7585.71,7585.71,10],["2019-03-20",7098.71,7098.71,7098.71,7098.71,10],["2019-03-21",7098.71,7106.96,7098.71,7106.96,7270],["2019-03-22",7428.88,7585.71,7428.88,7585.71,20],["2019-03-25",7585.71,7602.22,7057.44,7511.43,23570],["2019-03-26",6991.4,7503.17,6991.4,7503.17,22770],["2019-03-27",7428.88,7428.88,6983.15,6983.15,4610],["2019-03-28",6983.15,7420.63,6983.15,7420.63,2010],["2019-03-29",6933.62,7428.88,6933.62,7428.88,18300],["2019-04-01",7263.8,7428.88,7016.17,7016.17,4240],["2019-04-02",7016.17,7346.34,7016.17,7305.07,14630],["2019-04-03",7098.71,7263.8,7098.71,7263.8,270360],["2019-04-04",7098.71,7098.71,7098.71,7098.71,100],["2019-04-05",7428.88,7428.88,7428.88,7428.88,10],["2019-04-08",7428.88,7428.88,7428.88,7428.88,0],["2019-04-09",7428.88,7428.88,7428.88,7428.88,2100],["2019-04-10",6908.86,6908.86,6908.86,6908.86,10],["2019-04-11",7016.17,7181.25,7016.17,7181.25,2200],["2019-04-12",7181.25,7181.25,7181.25,7181.25,0],["2019-04-16",6685.99,7404.12,6685.99,6768.54,70],["2019-04-17",7173.0,7173.0,7173.0,7173.0,10],["2019-04-18",7016.17,7016.17,7016.17,7016.17,40],["2019-04-19",6529.16,7016.17,6529.16,7016.17,4110],["2019-04-22",7016.17,7016.17,7016.17,7016.17,0],["2019-04-23",7016.17,7016.17,7007.91,7007.91,1600],["2019-04-24",6520.91,7016.17,6520.91,7016.17,8070],["2019-04-25",7428.88,7428.88,7428.88,7428.88,10],["2019-04-26",7428.88,7428.88,6933.62,7428.88,130],["2019-05-02",6908.86,7016.17,6908.86,7016.17,4200],["2019-05-03",6529.16,7016.17,6529.16,7016.17,140],["2019-05-06",6537.42,6537.42,6537.42,6537.42,20],["2019-05-07",6933.62,6933.62,6933.62,6933.62,2700],["2019-05-08",6454.87,7016.17,6454.87,7016.17,40],["2019-05-09",6933.62,6933.62,6933.62,6933.62,100],["2019-05-10",7156.49,7156.49,7156.49,7156.49,10],["2019-05-13",7156.49,7156.49,7156.49,7156.49,0],["2019-05-14",7098.71,7098.71,7016.17,7016.17,1850],["2019-05-15",7016.17,7016.17,6611.7,6611.7,1010],["2019-05-16",7016.17,7016.17,7016.17,7016.17,10],["2019-05-17",7503.17,7503.17,7503.17,7503.17,10],["2019-05-20",6983.15,8023.19,6983.15,8023.19,7010],["2019-05-21",8023.19,8023.19,8023.19,8023.19,0],["2019-05-22",7461.9,7461.9,7461.9,7461.9,10],["2019-05-23",6941.88,6941.88,6941.88,6941.88,5500],["2019-05-24",6603.45,6933.62,6520.91,6925.37,11120],["2019-05-27",6925.37,6925.37,6925.37,6925.37,0],["2019-05-28",6446.62,6925.37,6446.62,6925.37,1020],["2019-05-29",6900.61,6900.61,6892.35,6892.35,83110],["2019-05-30",6892.35,6892.35,6892.35,6892.35,0],["2019-05-31",6892.35,6892.35,6892.35,6892.35,0],["2019-06-03",6413.6,7371.1,6413.6,7371.1,83060],["2019-06-04",6859.33,7371.1,6859.33,7371.1,2850],["2019-06-05",7371.1,7371.1,7371.1,7371.1,0],["2019-06-06",6859.33,7882.87,6859.33,7882.87,160],["2019-06-07",7882.87,7882.87,7882.87,7882.87,0],["2019-06-10",7882.87,7882.87,7882.87,7882.87,0],["2019-06-11",7882.87,7882.87,7882.87,7882.87,0],["2019-06-12",7882.87,7882.87,7882.87,7882.87,0],["2019-06-13",7882.87,7882.87,7882.87,7882.87,0],["2019-06-14",7882.87,7882.87,7882.87,7882.87,0],["2019-06-17",7882.87,7882.87,7882.87,7882.87,0],["2019-06-18",7882.87,7882.87,7882.87,7882.87,0],["2019-06-19",8419.4,8419.4,7338.08,7841.6,8210],["2019-06-20",7841.6,7841.6,7841.6,7841.6,0],["2019-06-21",7841.6,7841.6,7841.6,7841.6,0],["2019-06-24",7841.6,7841.6,7841.6,7841.6,0],["2019-06-25",7841.6,7841.6,7841.6,7841.6,0],["2019-06-26",7841.6,7841.6,7841.6,7841.6,0],["2019-06-27",7841.6,7841.6,7841.6,7841.6,0],["2019-06-28",7841.6,7841.6,7841.6,7841.6,12400],["2019-07-01",7841.6,7841.6,7841.6,7841.6,0],["2019-07-02",7841.6,7841.6,7841.6,7841.6,0],["2019-07-03",7428.88,7428.88,7296.81,7296.81,280],["2019-07-04",6793.3,6793.3,6793.3,6793.3,11300],["2019-07-05",7106.96,7106.96,6537.42,6933.62,6650],["2019-07-08",7197.76,7197.76,7197.76,7197.76,10],["2019-07-09",6702.5,7057.44,6702.5,7057.44,4530],["2019-07-10",6685.99,6685.99,6685.99,6685.99,20],["2019-07-11",6685.99,6685.99,6685.99,6685.99,990],["2019-07-12",6529.16,6529.16,6529.16,6529.16,10],["2019-07-15",6974.89,6974.89,6974.89,6974.89,1000],["2019-07-16",6933.62,6933.62,6933.62,6933.62,40],["2019-07-17",6603.45,6603.45,6603.45,6603.45,10],["2019-07-18",6603.45,6603.45,6603.45,6603.45,0],["2019-07-19",6603.45,7007.91,6141.21,7007.91,1480],["2019-07-22",7007.91,7007.91,7007.91,7007.91,0],["2019-07-23",6603.45,6685.99,6603.45,6685.99,5870],["2019-07-24",7115.22,7115.22,6223.75,6223.75,540],["2019-07-25",6223.75,6223.75,6223.75,6223.75,460],["2019-07-26",5802.78,6603.45,5802.78,5811.04,520],["2019-07-29",5538.64,5538.64,5538.64,5538.64,10],["2019-07-30",5918.34,5918.34,5918.34,5918.34,1500],["2019-07-31",5513.88,6331.06,5513.88,6331.06,5020],["2019-08-01",6331.06,6331.06,6331.06,6331.06,0],["2019-08-02",5893.58,6603.45,5893.58,6603.45,40],["2019-08-05",6603.45,6603.45,6603.45,6603.45,0],["2019-08-06",6603.45,6603.45,6603.45,6603.45,0],["2019-08-07",6595.2,6595.2,6595.2,6595.2,2310],["2019-08-08",6504.4,6586.94,6141.21,6586.94,12020],["2019-08-09",6586.94,6586.94,6586.94,6586.94,0],["2019-08-12",6586.94,6586.94,6586.94,6586.94,0],["2019-08-13",6586.94,6586.94,6586.94,6586.94,10],["2019-08-14",6586.94,6586.94,6586.94,6586.94,0],["2019-08-15",6586.94,6586.94,6586.94,6586.94,0],["2019-08-16",6132.95,6578.69,6132.95,6132.95,30810],["2019-08-19",5711.98,6562.18,5711.98,6562.18,160],["2019-08-20",6562.18,6562.18,6562.18,6562.18,0],["2019-08-21",6562.18,6562.18,6562.18,6562.18,0],["2019-08-22",6190.73,6190.73,6190.73,6190.73,1000],["2019-08-23",6190.73,6190.73,6190.73,6190.73,3990],["2019-08-26",6190.73,6190.73,6190.73,6190.73,0],["2019-08-27",6190.73,6190.73,6190.73,6190.73,0],["2019-08-28",6190.73,6190.73,6190.73,6190.73,0],["2019-08-29",6603.45,6603.45,6603.45,6603.45,10],["2019-08-30",6603.45,6603.45,6603.45,6603.45,0],["2019-09-03",6141.21,6595.2,6141.21,6438.36,21230],["2019-09-04",6438.36,6438.36,6438.36,6438.36,0],["2019-09-05",6355.82,6884.1,6355.82,6884.1,15000],["2019-09-06",6884.1,6884.1,6603.45,6884.1,28700],["2019-09-09",6884.1,6884.1,6884.1,6884.1,20],["2019-09-10",6405.35,6884.1,6405.35,6884.1,1700],["2019-09-11",6884.1,7362.85,6884.1,7263.8,50800],["2019-09-12",7098.71,7263.8,7098.71,7098.71,42900],["2019-09-13",7098.71,7098.71,7098.71,7098.71,0],["2019-09-16",7098.71,7593.97,7098.71,7263.8,12950],["2019-09-17",7263.8,7263.8,7263.8,7263.8,0],["2019-09-18",7263.8,7263.8,7263.8,7263.8,0],["2019-09-19",7181.25,7263.8,7181.25,7263.8,48600],["2019-09-20",7098.71,7511.43,7098.71,7511.43,99000],["2019-09-23",7841.6,7841.6,7016.17,7593.97,65400],["2019-09-24",7593.97,7593.97,7593.97,7593.97,0],["2019-09-25",7593.97,7593.97,7593.97,7593.97,0],["2019-09-26",7593.97,7593.97,7593.97,7593.97,0],["2019-09-27",7593.97,7593.97,7593.97,7593.97,0],["2019-09-30",7263.8,7263.8,7263.8,7263.8,25190],["2019-10-01",6768.54,6851.08,6768.54,6851.08,72000],["2019-10-02",6768.54,6768.54,6438.36,6768.54,78510],["2019-10-03",6768.54,6925.37,6768.54,6925.37,2000],["2019-10-04",6842.83,7016.17,6520.91,6520.91,75800],["2019-10-07",6768.54,6842.83,6768.54,6842.83,50100],["2019-10-08",6842.83,6842.83,6842.83,6842.83,0],["2019-10-09",6842.83,6842.83,6842.83,6842.83,0],["2019-10-10",6842.83,6842.83,6842.83,6842.83,0],["2019-10-11",6842.83,6842.83,6842.83,6842.83,0],["2019-10-14",6842.83,6842.83,6842.83,6842.83,0],["2019-10-15",6372.33,6380.58,6372.33,6380.58,1860],["2019-10-16",6355.82,6355.82,6025.65,6025.65,1110],["2019-10-17",6025.65,6025.65,6025.65,6025.65,0],["2019-10-18",6025.65,6025.65,6025.65,6025.65,0],["2019-10-21",6025.65,6025.65,6025.65,6025.65,500],["2019-10-22",6025.65,6025.65,6025.65,6025.65,0],["2019-10-23",6025.65,6025.65,6025.65,6025.65,0],["2019-10-24",6025.65,6025.65,6025.65,6025.65,0],["2019-10-25",6355.82,6355.82,6355.82,6355.82,10],["2019-10-28",6355.82,6355.82,6355.82,6355.82,0],["2019-10-29",6438.36,6438.36,6438.36,6438.36,1330],["2019-10-30",6438.36,6438.36,6438.36,6438.36,0],["2019-10-31",5992.63,6430.11,5992.63,6430.11,40],["2019-11-01",5992.63,5992.63,5992.63,5992.63,10],["2019-11-04",5588.17,6355.82,5588.17,5778.02,30],["2019-11-05",6099.94,6108.19,5390.07,6108.19,3780],["2019-11-06",5786.27,6520.91,5786.27,6520.91,220],["2019-11-07",6603.45,6603.45,6603.45,6603.45,10],["2019-11-08",6141.21,6141.21,6141.21,6141.21,10],["2019-11-11",6149.46,6149.46,6149.46,6149.46,20],["2019-11-12",6578.69,6578.69,5778.02,5778.02,34580],["2019-11-13",5406.58,5406.58,5406.58,5406.58,10],["2019-11-14",5447.85,5447.85,5365.3,5365.3,600],["2019-11-15",5365.3,5365.3,5365.3,5365.3,0],["2019-11-18",5365.3,5365.3,5365.3,5365.3,0],["2019-11-19",5736.75,5736.75,5736.75,5736.75,15900],["2019-11-20",6132.95,6132.95,6132.95,6132.95,10200],["2019-11-21",6520.91,6520.91,6520.91,6520.91,100],["2019-11-22",6520.91,6520.91,6520.91,6520.91,0],["2019-11-25",6520.91,6520.91,6520.91,6520.91,0],["2019-11-26",6520.91,6520.91,6520.91,6520.91,0],["2019-11-27",6520.91,6603.45,6520.91,6603.45,4900],["2019-11-28",6603.45,6603.45,6603.45,6603.45,0],["2019-11-29",6603.45,6603.45,6603.45,6603.45,0],["2019-12-02",6603.45,6603.45,6603.45,6603.45,0],["2019-12-03",6603.45,6603.45,6603.45,6603.45,0],["2019-12-04",6603.45,6603.45,6603.45,6603.45,10],["2019-12-05",6603.45,6603.45,6603.45,6603.45,0],["2019-12-06",6603.45,6603.45,6603.45,6603.45,0],["2019-12-09",6933.62,6933.62,6933.62,6933.62,600],["2019-12-10",6933.62,6933.62,6933.62,6933.62,200],["2019-12-11",6933.62,6933.62,6933.62,6933.62,0],["2019-12-12",6454.87,6454.87,6454.87,6454.87,10],["2019-12-13",6454.87,6454.87,6454.87,6454.87,0],["2019-12-16",6454.87,6768.54,6454.87,6603.45,2050],["2019-12-17",6603.45,6933.62,6603.45,6933.62,430],["2019-12-18",6933.62,6933.62,6933.62,6933.62,0],["2019-12-19",6933.62,6933.62,6933.62,6933.62,0],["2019-12-20",6933.62,6933.62,6933.62,6933.62,500],["2019-12-23",6933.62,7413.64,6933.62,7413.64,900],["2019-12-24",7413.64,7413.64,7413.64,7413.64,0],["2019-12-25",7466.98,7466.98,7466.98,7466.98,100],["2019-12-26",7466.98,7466.98,7466.98,7466.98,0],["2019-12-27",7466.98,7466.98,7466.98,7466.98,0],["2019-12-30",7466.98,7466.98,7466.98,7466.98,0],["2019-12-31",7466.98,7466.98,7466.98,7466.98,0],["2020-01-02",7111.41,7111.41,7111.41,7111.41,100],["2020-01-03",7111.41,7111.41,7111.41,7111.41,0],["2020-01-06",6613.61,7609.21,6613.61,7111.41,7250],["2020-01-07",7111.41,7111.41,7111.41,7111.41,0],["2020-01-08",7111.41,7111.41,7111.41,7111.41,0],["2020-01-09",7111.41,7111.41,7111.41,7111.41,0],["2020-01-10",7102.52,7102.52,7102.52,7102.52,10],["2020-01-13",7022.52,7022.52,7022.52,7022.52,2000],["2020-01-14",6666.95,6666.95,6666.95,6666.95,10],["2020-01-15",7111.41,7111.41,7111.41,7111.41,10],["2020-01-16",7022.52,7022.52,7022.52,7022.52,160],["2020-01-17",7022.52,7022.52,7022.52,7022.52,0],["2020-01-20",7022.52,7022.52,7022.52,7022.52,0],["2020-01-21",7022.52,7022.52,7022.52,7022.52,0],["2020-01-22",7022.52,7022.52,7022.52,7022.52,0],["2020-01-30",6933.62,6933.62,6933.62,6933.62,10],["2020-01-31",6933.62,6933.62,6933.62,6933.62,0],["2020-02-03",6933.62,6933.62,6933.62,6933.62,0],["2020-02-04",6933.62,6933.62,6933.62,6933.62,0],["2020-02-05",6933.62,6933.62,6933.62,6933.62,0],["2020-02-06",6933.62,6933.62,6933.62,6933.62,0],["2020-02-07",6933.62,6933.62,6933.62,6933.62,0],["2020-02-10",6933.62,6933.62,6933.62,6933.62,0],["2020-02-11",6755.84,6755.84,6755.84,6755.84,10],["2020-02-12",6284.71,6578.05,6284.71,6578.05,100],["2020-02-13",6578.05,6578.05,6578.05,6578.05,0],["2020-02-14",6578.05,6578.05,6578.05,6578.05,0],["2020-02-17",6124.7,6933.62,6124.7,6933.62,1010],["2020-02-18",6933.62,6933.62,6933.62,6933.62,0],["2020-02-19",6933.62,6933.62,6933.62,6933.62,0],["2020-02-20",7102.52,7413.64,6453.6,7378.09,1140],["2020-02-21",6862.51,6862.51,6862.51,6862.51,10],["2020-02-24",6862.51,6862.51,6862.51,6862.51,0],["2020-02-25",6382.49,6382.49,6382.49,6382.49,10],["2020-02-26",5955.8,5955.8,5955.8,5955.8,10],["2020-02-27",6364.71,6364.71,6364.71,6364.71,10],["2020-02-28",5920.25,6809.17,5920.25,5920.25,30],["2020-03-02",6329.15,6329.15,6329.15,6329.15,10],["2020-03-03",5902.47,6755.84,5893.58,6755.84,3020],["2020-03-04",6755.84,6755.84,6755.84,6755.84,0],["2020-03-05",6311.37,6755.84,6311.37,6755.84,1010],["2020-03-06",7226.97,7226.97,6284.71,6666.95,2830],["2020-03-09",6666.95,6666.95,6666.95,6666.95,0],["2020-03-10",6204.7,6204.7,6204.7,6204.7,10],["2020-03-11",5778.02,6622.5,5778.02,6622.5,4110],["2020-03-12",6711.39,6711.39,6711.39,6711.39,10],["2020-03-13",6400.27,6711.39,6249.15,6249.15,3610],["2020-03-16",6666.95,6666.95,5813.58,6222.48,3750],["2020-03-17",5786.91,6195.81,5786.91,6195.81,2090],["2020-03-18",6186.93,6195.81,6186.93,6195.81,30],["2020-03-19",5778.02,6195.81,5769.13,6195.81,1390],["2020-03-20",5769.13,6124.7,5769.13,6124.7,1360],["2020-03-23",6124.7,6124.7,6124.7,6124.7,0],["2020-03-24",5698.02,5698.02,5698.02,5698.02,550],["2020-03-25",5698.02,5698.02,5698.02,5698.02,0],["2020-03-26",5698.02,5698.02,5698.02,5698.02,0],["2020-03-27",5600.23,5600.23,5600.23,5600.23,30],["2020-03-30",5422.45,5600.23,5422.45,5600.23,60],["2020-03-31",5333.56,5893.58,5333.56,5893.58,130],["2020-04-01",5893.58,5893.58,5893.58,5893.58,0],["2020-04-03",5893.58,5893.58,5893.58,5893.58,0],["2020-04-06",5893.58,5893.58,5893.58,5893.58,0],["2020-04-07",5484.67,5484.67,5484.67,5484.67,20],["2020-04-08",5102.44,5866.91,5102.44,5102.44,9310],["2020-04-09",4746.87,5458.01,4746.87,5422.45,4330],["2020-04-10",5066.88,5413.56,5066.88,5413.56,50],["2020-04-13",5040.21,5413.56,5040.21,5413.56,3880],["2020-04-14",5040.21,5395.78,5040.21,5049.1,3630],["2020-04-15",4755.75,5324.67,4702.42,4889.09,8410],["2020-04-16",4889.09,4889.09,4889.09,4889.09,0],["2020-04-17",5066.88,5111.32,5049.1,5111.32,3510],["2020-04-20",4764.64,5093.55,4764.64,4782.42,5030],["2020-04-21",5093.55,5093.55,4666.86,5084.66,1020],["2020-04-22",4729.09,4729.09,4729.09,4729.09,20],["2020-04-23",4471.3,4960.21,4453.52,4489.08,2920],["2020-04-24",4782.42,4782.42,4773.53,4773.53,1210],["2020-04-27",5075.77,5075.77,4471.3,4969.1,10040],["2020-04-28",4711.31,4951.32,4711.31,4711.31,14910],["2020-04-29",4800.2,5040.21,4800.2,5040.21,25680],["2020-05-04",5013.54,5333.56,4800.2,4977.99,24640],["2020-05-05",5235.77,5235.77,5235.77,5235.77,10],["2020-05-06",4977.99,5155.77,4889.09,5155.77,6330],["2020-05-07",4809.09,4809.09,4809.09,4809.09,1000],["2020-05-08",4809.09,4809.09,4809.09,4809.09,4030],["2020-05-11",5093.55,5137.99,5093.55,5111.32,18800],["2020-05-12",5066.88,5066.88,5066.88,5066.88,4410],["2020-05-13",5066.88,5066.88,5066.88,5066.88,1060],["2020-05-14",5066.88,5066.88,5066.88,5066.88,0],["2020-05-15",5066.88,5066.88,5066.88,5066.88,0],["2020-05-18",5066.88,5066.88,5066.88,5066.88,0],["2020-05-19",5066.88,5244.66,5066.88,5244.66,60],["2020-05-20",5244.66,5244.66,5244.66,5244.66,0],["2020-05-21",5066.88,5244.66,4924.65,5244.66,1810],["2020-05-22",4889.09,4889.09,4889.09,4889.09,740],["2020-05-25",4889.09,4889.09,4889.09,4889.09,2500],["2020-05-26",4889.09,4889.09,4889.09,4889.09,40],["2020-05-27",4897.98,5155.77,4889.09,5155.77,3090],["2020-05-28",5244.66,5244.66,5244.66,5244.66,50],["2020-05-29",5066.88,5155.77,4897.98,4897.98,2040],["2020-06-01",5155.77,5235.77,5155.77,5235.77,4580],["2020-06-02",5155.77,5155.77,4889.09,5155.77,2500],["2020-06-03",5146.88,5493.56,4889.09,5493.56,1010],["2020-06-04",5155.77,5555.79,5111.32,5244.66,1020],["2020-06-05",5155.77,5155.77,5066.88,5066.88,4830],["2020-06-08",5066.88,5324.67,5066.88,5324.67,2140],["2020-06-09",5066.88,5066.88,5066.88,5066.88,10],["2020-06-10",5066.88,5066.88,5066.88,5066.88,0],["2020-06-11",4889.09,4897.98,4889.09,4897.98,3500],["2020-06-12",4897.98,5235.77,4897.98,5235.77,850],["2020-06-15",5235.77,5422.45,5235.77,5422.45,1350],["2020-06-16",5422.45,5422.45,5066.88,5066.88,420],["2020-06-17",5066.88,5155.77,5066.88,5155.77,20],["2020-06-18",4889.09,5315.78,4800.2,5315.78,1510],["2020-06-19",5315.78,5315.78,5315.78,5315.78,10],["2020-06-22",4977.99,5271.33,4977.99,5271.33,530],["2020-06-23",4906.87,5146.88,4906.87,5146.88,1410],["2020-06-24",5146.88,5146.88,5146.88,5146.88,0],["2020-06-25",5146.88,5146.88,5146.88,5146.88,0],["2020-06-26",5146.88,5146.88,5146.88,5146.88,0],["2020-06-29",5146.88,5146.88,5146.88,5146.88,0],["2020-06-30",5146.88,5146.88,5146.88,5146.88,0],["2020-07-01",5146.88,5146.88,5146.88,5146.88,0],["2020-07-02",5146.88,5146.88,5146.88,5146.88,0],["2020-07-03",4960.21,4960.21,4960.21,4960.21,1100],["2020-07-06",4960.21,4960.21,4960.21,4960.21,0],["2020-07-07",4809.09,4809.09,4809.09,4809.09,10],["2020-07-08",4809.09,4809.09,4809.09,4809.09,0],["2020-07-09",4809.09,4809.09,4809.09,4809.09,0],["2020-07-10",4809.09,4809.09,4809.09,4809.09,0],["2020-07-13",4809.09,4809.09,4809.09,4809.09,0],["2020-07-14",4889.09,4889.09,4809.09,4809.09,150],["2020-07-15",5057.99,5057.99,4809.09,4809.09,50],["2020-07-16",4809.09,4809.09,4809.09,4809.09,0],["2020-07-17",5066.88,5066.88,5066.88,5066.88,10],["2020-07-20",4977.99,4977.99,4977.99,4977.99,300],["2020-07-21",4977.99,4977.99,4977.99,4977.99,0],["2020-07-22",4977.99,4977.99,4977.99,4977.99,0],["2020-07-23",4977.99,4977.99,4889.09,4889.09,1240],["2020-07-24",4889.09,4889.09,4889.09,4889.09,0],["2020-07-27",4889.09,4889.09,4889.09,4889.09,0],["2020-07-28",4880.2,4880.2,4737.98,4737.98,1850],["2020-07-29",4737.98,4737.98,4737.98,4737.98,0],["2020-07-30",4880.2,4880.2,4880.2,4880.2,10],["2020-07-31",4880.2,4880.2,4880.2,4880.2,0],["2020-08-03",4809.09,4809.09,4800.2,4800.2,30],["2020-08-04",4889.09,4889.09,4800.2,4800.2,40],["2020-08-05",4977.99,4977.99,4977.99,4977.99,2000],["2020-08-06",4889.09,5324.67,4889.09,5244.66,29050],["2020-08-07",5244.66,5244.66,5244.66,5244.66,0],["2020-08-10",4897.98,5511.34,4897.98,5511.34,20],["2020-08-11",5511.34,5511.34,5511.34,5511.34,0],["2020-08-12",5511.34,5511.34,5466.9,5466.9,130],["2020-08-13",5466.9,5466.9,5466.9,5466.9,0],["2020-08-14",5333.56,5333.56,5333.56,5333.56,160],["2020-08-17",4969.1,5466.9,4969.1,4977.99,40],["2020-08-18",4977.99,4977.99,4977.99,4977.99,40],["2020-08-19",4977.99,4977.99,4977.99,4977.99,0],["2020-08-20",5324.67,5324.67,5324.67,5324.67,23210],["2020-08-21",5511.34,5689.13,5511.34,5511.34,830],["2020-08-24",5511.34,5511.34,5511.34,5511.34,0],["2020-08-25",5137.99,5893.58,5137.99,5893.58,1020],["2020-08-26",5893.58,5893.58,5893.58,5893.58,0],["2020-08-27",6222.48,6222.48,6044.7,6044.7,110],["2020-08-28",6044.7,6044.7,6044.7,6044.7,50],["2020-08-31",6044.7,6044.7,5626.9,5626.9,320],["2020-09-01",5626.9,5626.9,5235.77,5235.77,200],["2020-09-03",5235.77,5324.67,4871.31,5235.77,10890],["2020-09-04",5235.77,5235.77,4871.31,4977.99,10210],["2020-09-07",5262.44,5262.44,5262.44,5262.44,10],["2020-09-08",5262.44,5262.44,4915.76,4915.76,320],["2020-09-09",4915.76,4915.76,4915.76,4915.76,0],["2020-09-10",5022.43,5244.66,5022.43,5244.66,3020],["2020-09-11",4977.99,5235.77,4977.99,5235.77,410],["2020-09-14",5235.77,5235.77,5235.77,5235.77,10],["2020-09-15",5066.88,5235.77,5066.88,5120.21,1860],["2020-09-16",5235.77,5333.56,5155.77,5333.56,3260],["2020-09-17",5289.11,5333.56,5289.11,5333.56,710],["2020-09-18",5333.56,5706.91,5333.56,5689.13,100],["2020-09-21",5298.0,5600.23,5298.0,5600.23,10070],["2020-09-22",5600.23,5600.23,5600.23,5600.23,0],["2020-09-23",5235.77,5511.34,5235.77,5511.34,820],["2020-09-24",5333.56,5333.56,5209.11,5209.11,60],["2020-09-25",5209.11,5333.56,5209.11,5289.11,4800],["2020-09-28",5333.56,5333.56,5333.56,5333.56,5230],["2020-09-29",5333.56,5333.56,5333.56,5333.56,0],["2020-09-30",5333.56,5333.56,5333.56,5333.56,320],["2020-10-01",5298.0,5298.0,5298.0,5298.0,20],["2020-10-02",5662.46,5662.46,5022.43,5022.43,20],["2020-10-05",5333.56,5369.11,5333.56,5369.11,17090],["2020-10-06",5689.13,5689.13,5689.13,5689.13,0],["2020-10-07",5689.13,5689.13,5689.13,5689.13,0],["2020-10-08",5689.13,5689.13,5298.0,5298.0,310],["2020-10-09",4977.99,4977.99,4977.99,4977.99,30],["2020-10-12",4977.99,4977.99,4977.99,4977.99,0],["2020-10-13",5324.67,5324.67,5324.67,5324.67,0],["2020-10-14",5600.23,5689.13,5333.56,5333.56,4510],["2020-10-15",5689.13,5706.91,5689.13,5706.91,10200],["2020-10-16",5866.91,6044.7,5866.91,6044.7,24290],["2020-10-19",6044.7,6115.81,5778.02,6115.81,4080],["2020-10-20",5778.02,6133.59,5778.02,6133.59,20],["2020-10-21",6133.59,6311.37,5786.91,5786.91,33280],["2020-10-22",6133.59,6186.93,5422.45,5422.45,28950],["2020-10-23",5795.8,5795.8,5795.8,5795.8,140],["2020-10-26",6195.81,6195.81,5422.45,5422.45,6380],["2020-10-27",5778.02,5778.02,5778.02,5778.02,320],["2020-10-28",6178.04,6178.04,6178.04,6178.04,58300],["2020-10-29",6400.27,6604.72,5955.8,6604.72,33400],["2020-10-30",7022.52,7066.96,6222.48,6311.37,62950],["2020-11-02",6746.95,6746.95,6746.95,6746.95,15040],["2020-11-03",7111.41,7218.08,6933.62,6933.62,27660],["2020-11-04",7413.64,7413.64,6586.94,6586.94,39990],["2020-11-05",7040.29,7040.29,6604.72,7040.29,29620],["2020-11-06",6933.62,6942.51,6933.62,6942.51,5210],["2020-11-09",6942.51,7404.75,6844.73,7404.75,14000],["2020-11-10",6889.18,7378.09,6889.18,7378.09,180],["2020-11-11",6871.4,6871.4,6871.4,6871.4,10],["2020-11-12",7111.41,7351.42,6871.4,6906.96,50430],["2020-11-13",7289.19,7378.09,7289.19,7378.09,2000],["2020-11-16",6871.4,6871.4,6871.4,6871.4,10],["2020-11-17",6933.62,6933.62,6933.62,6933.62,1150],["2020-11-18",6453.6,7413.64,6453.6,7413.64,12200],["2020-11-19",7413.64,7413.64,7413.64,7413.64,0],["2020-11-20",6898.07,6898.07,6898.07,6898.07,10],["2020-11-23",6898.07,6898.07,6898.07,6898.07,0],["2020-11-24",7378.09,7378.09,6675.83,6675.83,12880],["2020-11-25",7111.41,7138.08,6684.72,6684.72,2140],["2020-11-26",6684.72,6684.72,6684.72,6684.72,0],["2020-11-27",6684.72,6684.72,6684.72,6684.72,10],["2020-11-30",6684.72,6684.72,6684.72,6684.72,0],["2020-12-01",6231.37,7146.97,6231.37,7146.97,20020],["2020-12-02",7146.97,7146.97,7146.97,7146.97,0],["2020-12-03",7146.97,7146.97,6649.17,6649.17,210],["2020-12-04",7111.41,7111.41,6844.73,7111.41,40850],["2020-12-07",7111.41,7111.41,7111.41,7111.41,0],["2020-12-08",7111.41,7111.41,7111.41,7111.41,0],["2020-12-09",7022.52,7022.52,7004.74,7004.74,30],["2020-12-10",7004.74,7004.74,7004.74,7004.74,0],["2020-12-11",6515.83,6524.72,6515.83,6524.72,250],["2020-12-14",6666.95,6978.07,6666.95,6978.07,4400],["2020-12-15",6978.07,6978.07,6978.07,6978.07,0],["2020-12-16",6924.73,6924.73,6924.73,6924.73,300],["2020-12-17",6924.73,6924.73,6924.73,6924.73,0],["2020-12-18",7378.09,7378.09,7369.2,7378.09,10630],["2020-12-21",7111.41,7111.41,7111.41,7111.41,500],["2020-12-22",6666.95,7609.21,6666.95,7609.21,7040],["2020-12-23",7644.76,8133.67,7111.41,7306.97,20570],["2020-12-24",7138.08,7138.08,7138.08,7138.08,140],["2020-12-25",6844.73,6844.73,6844.73,6844.73,1000],["2020-12-28",7315.86,7315.86,7200.3,7315.86,5110],["2020-12-29",7200.3,7822.55,7200.3,7822.55,12340],["2020-12-30",7822.55,8178.12,7298.08,7298.08,30550],["2020-12-31",7804.77,7804.77,7715.88,7715.88,160],["2021-01-04",7715.88,7715.88,7715.88,7715.88,0],["2021-01-05",7804.77,7804.77,7804.77,7804.77,600],["2021-01-06",7804.77,7804.77,7804.77,7804.77,100],["2021-01-07",7804.77,7804.77,7778.1,7804.77,3800],["2021-01-08",7804.77,7804.77,7804.77,7804.77,2100],["2021-01-11",7804.77,7804.77,7804.77,7804.77,2000],["2021-01-12",7804.77,7804.77,7804.77,7804.77,2500],["2021-01-13",7804.77,7804.77,7804.77,7804.77,1100],["2021-01-14",7804.77,7804.77,7804.77,7804.77,0],["2021-01-15",8348.62,8348.62,7823.85,8348.62,30900],["2021-01-18",8921.1,8921.1,8434.5,8434.5,3100],["2021-01-19",9016.51,9016.51,8491.74,9016.51,34400],["2021-01-20",9016.51,9016.51,8386.79,8386.79,1300],["2021-01-21",7919.27,7919.27,7919.27,7919.27,100],["2021-01-22",7919.27,7919.27,7919.27,7919.27,0],["2021-01-25",7919.27,7919.27,7919.27,7919.27,0],["2021-01-26",8472.66,8472.66,8472.66,8472.66,9900],["2021-01-27",8472.66,8472.66,8472.66,8472.66,0],["2021-01-28",8968.81,8968.81,7890.64,7890.64,20200],["2021-01-29",7890.64,8434.5,7890.64,8434.5,1200],["2021-02-01",9016.51,9016.51,7852.48,7852.48,800],["2021-02-02",8300.92,8300.92,8300.92,8300.92,1300],["2021-02-03",7919.27,7919.27,7919.27,7919.27,4100],["2021-02-04",7919.27,7919.27,7919.27,7919.27,0],["2021-02-05",7919.27,7919.27,7919.27,7919.27,0],["2021-02-08",7919.27,7919.27,7919.27,7919.27,2000],["2021-02-09",7919.27,7919.27,7919.27,7919.27,0],["2021-02-17",7919.27,7919.27,7919.27,7919.27,0],["2021-02-18",8396.33,8472.66,8396.33,8472.66,6400],["2021-02-19",7938.35,7938.35,7938.35,7938.35,100],["2021-02-22",8415.41,8491.74,8396.33,8491.74,3900],["2021-02-23",8491.74,9083.3,8491.74,8968.81,34800],["2021-02-24",9541.28,9588.99,8501.28,8501.28,3100],["2021-02-25",8587.16,9092.84,8587.16,9092.84,15300],["2021-02-26",9493.58,9588.99,8587.16,9541.28,9500],["2021-03-01",9083.3,9541.28,9073.76,9083.3,9500],["2021-03-02",9255.05,9684.4,9255.05,9541.28,6700],["2021-03-03",9541.28,10018.35,9092.84,9159.63,2000],["2021-03-04",9169.17,9169.17,9169.17,9169.17,600],["2021-03-05",9779.82,9779.82,9636.7,9779.82,6000],["2021-03-08",9779.82,10447.71,9779.82,10447.71,34600],["2021-03-09",10447.71,10447.71,10447.71,10447.71,4600],["2021-03-10",11067.89,11067.89,10495.41,10495.41,2600],["2021-03-11",10018.35,10018.35,10018.35,10018.35,100],["2021-03-12",10161.47,10304.59,10113.76,10161.47,5500],["2021-03-15",10018.35,10018.35,10018.35,10018.35,5000],["2021-03-16",10018.35,10018.35,9350.46,9541.28,7700],["2021-03-17",9445.87,9445.87,9293.21,9350.46,14400],["2021-03-18",9541.28,9541.28,9302.75,9302.75,26400],["2021-03-19",9302.75,9541.28,9159.63,9531.74,24300],["2021-03-22",9541.28,10113.76,9302.75,9302.75,22500],["2021-03-23",9312.29,9922.94,9312.29,9541.28,15600],["2021-03-24",9541.28,9732.11,9541.28,9636.7,700],["2021-03-25",9732.11,9732.11,9302.75,9732.11,21700],["2021-03-26",9083.3,9445.87,9083.3,9445.87,7700],["2021-03-29",9073.76,9684.4,9073.76,9159.63,10100],["2021-03-30",9159.63,9636.7,9159.63,9178.72,5900],["2021-03-31",9178.72,9684.4,9178.72,9531.74,6000],["2021-04-01",9588.99,10066.06,9588.99,9732.11,12300],["2021-04-02",9827.52,10018.35,9207.34,9312.29,19700],["2021-04-05",9331.38,9922.94,9331.38,9875.23,40400],["2021-04-06",9350.46,9970.64,9350.46,9636.7,700],["2021-04-07",9360.0,9922.94,9360.0,9388.62,3200],["2021-04-08",9531.74,9541.28,9388.62,9388.62,8900],["2021-04-09",8978.35,9636.7,8978.35,9531.74,3400],["2021-04-12",9522.2,9522.2,9274.13,9445.87,6300],["2021-04-13",9684.4,9684.4,9274.13,9274.13,1100],["2021-04-14",9073.76,9531.74,9073.76,9169.17,2100],["2021-04-15",9178.72,9531.74,9178.72,9216.88,4900],["2021-04-16",9159.63,9436.33,9159.63,9436.33,1200],["2021-04-19",9064.22,9541.28,9064.22,9159.63,4400],["2021-04-20",9350.46,9588.99,9159.63,9159.63,1800],["2021-04-22",9159.63,9159.63,9159.63,9159.63,0],["2021-04-23",9522.2,9522.2,9350.46,9350.46,200],["2021-04-26",9588.99,9588.99,8930.64,9026.06,2800],["2021-04-27",9159.63,9159.63,8968.81,9064.22,2800],["2021-04-28",9064.22,9111.93,9064.22,9111.93,1100],["2021-04-29",9111.93,9111.93,8968.81,8968.81,3200],["2021-05-04",8405.87,9503.12,8405.87,9064.22,4900],["2021-05-05",9064.22,9541.28,8892.48,8968.81,11400],["2021-05-06",9064.22,9541.28,9064.22,9064.22,1600],["2021-05-07",8787.52,8797.06,8787.52,8787.52,3900],["2021-05-10",8739.82,9045.14,8739.82,8787.52,4100],["2021-05-11",8921.1,9388.62,8587.16,8959.27,14300],["2021-05-12",9531.74,9531.74,8596.7,8949.72,5200],["2021-05-13",8587.16,9493.58,8587.16,9493.58,300],["2021-05-14",8835.23,8997.43,8835.23,8997.43,11000],["2021-05-17",8997.43,8997.43,8997.43,8997.43,2000],["2021-05-18",8596.7,9054.68,8596.7,8701.65,3200],["2021-05-19",8682.57,8682.57,8682.57,8682.57,200],["2021-05-20",8634.86,9150.09,8634.86,8682.57,5500],["2021-05-21",9235.96,9235.96,9235.96,9235.96,100],["2021-05-24",8777.98,8825.69,8606.24,8816.15,3700],["2021-05-25",8797.06,8997.43,8797.06,8997.43,5800],["2021-05-26",8854.31,8873.39,8587.16,8587.16,1900],["2021-05-27",8825.69,8911.56,8730.28,8777.98,12500],["2021-05-28",8606.24,8606.24,8606.24,8606.24,500],["2021-05-31",8863.85,8968.81,8682.57,8968.81,17600],["2021-06-01",8968.81,8968.81,8968.81,8968.81,0],["2021-06-02",8606.24,8777.98,8606.24,8777.98,1700],["2021-06-03",8873.39,8873.39,8873.39,8873.39,1100],["2021-06-04",8739.82,8739.82,8730.28,8730.28,2600],["2021-06-07",8959.27,8959.27,8959.27,8959.27,100],["2021-06-08",8873.39,8873.39,8873.39,8873.39,800],["2021-06-09",8682.57,8854.31,8682.57,8854.31,6500],["2021-06-10",8854.31,8854.31,8854.31,8854.31,1000],["2021-06-11",9455.41,9455.41,9159.63,9159.63,200],["2021-06-14",9121.47,9121.47,9064.22,9064.22,1500],["2021-06-15",8615.78,8615.78,8615.78,8615.78,2000],["2021-06-16",8615.78,8615.78,8615.78,8615.78,100],["2021-06-17",8615.78,8873.39,8606.24,8873.39,4700],["2021-06-18",9436.33,9436.33,8644.4,8644.4,1100],["2021-06-21",8644.4,8863.85,8577.61,8587.16,20300],["2021-06-22",8911.56,8911.56,8615.78,8863.85,3800],["2021-06-23",8854.31,8863.85,8587.16,8854.31,14100],["2021-06-24",8844.77,8844.77,8587.16,8587.16,11800],["2021-06-25",9054.68,9054.68,8587.16,8921.1,9800],["2021-06-28",8777.98,8777.98,8587.16,8587.16,9700],["2021-06-29",8587.16,8768.44,8587.16,8768.44,4300],["2021-06-30",8587.16,8758.9,8587.16,8758.9,3700],["2021-07-01",8396.33,8587.16,8300.92,8587.16,3300],["2021-07-02",8491.74,8692.11,8205.5,8482.2,5700],["2021-07-05",8396.33,8396.33,7890.64,7890.64,1100],["2021-07-06",7833.39,8386.79,7633.03,7881.1,6400],["2021-07-07",8186.42,8186.42,7537.61,7871.56,4100],["2021-07-08",7862.02,7862.02,7852.48,7852.48,1100],["2021-07-09",7909.72,7909.72,7909.72,7909.72,400],["2021-07-12",7633.03,7633.03,7623.49,7623.49,1100],["2021-07-13",8014.68,8014.68,7356.33,7356.33,4400],["2021-07-14",7623.49,7623.49,7356.33,7623.49,1100],["2021-07-15",8081.47,8081.47,7919.27,7919.27,500],["2021-07-16",7909.72,8205.5,7909.72,8205.5,26900],["2021-07-19",8195.96,8587.16,7919.27,8482.2,268200],["2021-07-20",8491.74,8491.74,8386.79,8396.33,39100],["2021-07-21",8300.92,8491.74,8300.92,8491.74,123400],["2021-07-22",8491.74,8491.74,8491.74,8491.74,0],["2021-07-23",7909.72,7909.72,7909.72,7909.72,600],["2021-07-26",8205.5,8205.5,8110.09,8110.09,1100],["2021-07-27",8110.09,8396.33,8110.09,8110.09,6400],["2021-07-28",8110.09,8110.09,8110.09,8110.09,300],["2021-07-29",8110.09,8110.09,8110.09,8110.09,0],["2021-07-30",8644.4,8644.4,8491.74,8491.74,300],["2021-08-02",8205.5,8300.92,8205.5,8300.92,600],["2021-08-03",8110.09,8110.09,7919.27,7919.27,4500],["2021-08-04",7919.27,7919.27,7823.85,7823.85,1500],["2021-08-05",7823.85,7823.85,7823.85,7823.85,0],["2021-08-06",7823.85,7823.85,7823.85,7823.85,0],["2021-08-09",7823.85,7823.85,7823.85,7823.85,0],["2021-08-10",7633.03,7633.03,7633.03,7633.03,400],["2021-08-11",8110.09,8110.09,8110.09,8110.09,100],["2021-08-12",8110.09,8110.09,8110.09,8110.09,300],["2021-08-13",8100.55,8673.03,8100.55,8634.86,42600],["2021-08-16",8634.86,8634.86,8634.86,8634.86,0],["2021-08-17",8634.86,8634.86,8634.86,8634.86,0],["2021-08-18",8491.74,8491.74,8491.74,8491.74,400],["2021-08-19",8396.33,8396.33,8396.33,8396.33,7600],["2021-08-20",8682.57,8682.57,8205.5,8205.5,3700],["2021-08-23",7737.98,7737.98,7728.44,7728.44,5500],["2021-08-24",7919.27,7919.27,7919.27,7919.27,100],["2021-08-25",7919.27,7919.27,7919.27,7919.27,0],["2021-08-26",7919.27,8472.66,7919.27,8472.66,25300],["2021-08-27",8587.16,9064.22,8587.16,8587.16,5800],["2021-08-30",8587.16,9188.26,8587.16,9064.22,33900],["2021-08-31",9684.4,9684.4,9064.22,9684.4,33700],["2021-09-01",10352.29,10352.29,10304.59,10352.29,21400],["2021-09-06",10495.41,10686.24,10495.41,10495.41,30600],["2021-09-07",10495.41,10781.65,10495.41,10686.24,18600],["2021-09-08",10781.65,10781.65,9970.64,10686.24,36800],["2021-09-09",10400.0,10400.0,9970.64,9970.64,147987],["2021-09-10",9445.87,10113.76,9445.87,10113.76,22900],["2021-09-13",10638.53,10686.24,10447.71,10447.71,121800],["2021-09-14",10495.41,10781.65,10447.71,10495.41,9000],["2021-09-15",10113.76,10495.41,10113.76,10495.41,13900],["2021-09-16",10495.41,10781.65,10495.41,10590.83,71100],["2021-09-17",10113.76,10209.17,10113.76,10209.17,3100],["2021-09-20",10256.88,10686.24,10209.17,10495.41,6200],["2021-09-21",10495.41,10686.24,10495.41,10495.41,20000],["2021-09-22",10495.41,11211.01,10495.41,11067.89,10000],["2021-09-23",11067.89,11067.89,10495.41,10495.41,3300],["2021-09-24",10590.83,11211.01,10590.83,10972.48,12200],["2021-09-27",10495.41,10781.65,10400.0,10400.0,3700],["2021-09-28",10495.41,10495.41,10400.0,10400.0,1700],["2021-09-29",10400.0,11115.6,10400.0,11115.6,4300],["2021-09-30",11067.89,11067.89,11067.89,11067.89,100],["2021-10-01",10495.41,10543.12,10495.41,10543.12,1200],["2021-10-04",9922.94,10113.76,9922.94,10018.35,4400],["2021-10-05",10590.83,10686.24,10495.41,10495.41,61600],["2021-10-06",10018.35,10877.06,10018.35,10209.17,6700],["2021-10-07",10209.17,10209.17,10209.17,10209.17,0],["2021-10-08",10113.76,10113.76,10113.76,10113.76,10000],["2021-10-11",9922.94,10113.76,9922.94,10113.76,10300],["2021-10-12",10209.17,10781.65,10209.17,10781.65,11400],["2021-10-13",11354.13,11354.13,10304.59,10781.65,12500],["2021-10-14",10686.24,10781.65,10686.24,10781.65,1800],["2021-10-15",10686.24,11449.54,10686.24,10877.06,30500],["2021-10-18",11211.01,11211.01,10877.06,11067.89,9800],["2021-10-19",10590.83,10781.65,10590.83,10781.65,9500],["2021-10-20",10686.24,10781.65,10686.24,10781.65,300],["2021-10-21",10972.48,10972.48,10781.65,10877.06,2400],["2021-10-22",11592.66,11592.66,10924.77,11592.66,118400],["2021-10-25",12403.67,12403.67,11926.61,12403.67,59500],["2021-10-26",12451.38,12499.08,12451.38,12499.08,2000],["2021-10-27",11735.78,12689.91,11735.78,12403.67,13600],["2021-10-28",12403.67,13262.39,12403.67,13262.39,124200],["2021-10-29",13357.8,14168.81,13357.8,13548.62,37900],["2021-11-01",13357.8,13930.28,13357.8,13930.28,34300],["2021-11-02",13548.62,14121.1,13357.8,13357.8,23700],["2021-11-03",13262.39,13739.45,13262.39,13262.39,32100],["2021-11-04",12976.15,13357.8,12499.08,12499.08,6700],["2021-11-05",13357.8,13357.8,12499.08,13166.97,49300],["2021-11-08",14025.69,14025.69,13166.97,13548.62,45200],["2021-11-09",13453.21,13644.04,13357.8,13453.21,41700],["2021-11-10",12689.91,13739.45,12594.5,13453.21,2400],["2021-11-11",12594.5,13548.62,12594.5,13453.21,34600],["2021-11-12",13357.8,13453.21,13262.39,13405.5,8900],["2021-11-15",13548.62,14311.93,13405.5,14121.1,115900],["2021-11-16",14311.93,14311.93,13644.04,14216.51,40900],["2021-11-17",13453.21,14025.69,13453.21,13644.04,2700],["2021-11-18",13548.62,13834.86,12689.91,13834.86,61300],["2021-11-19",12976.15,13739.45,12976.15,13166.97,34600],["2021-11-22",13930.28,13977.98,12546.79,12546.79,50500],["2021-11-23",12594.5,13357.8,12594.5,13357.8,44000],["2021-11-24",12499.08,14264.22,12499.08,14264.22,71100],["2021-11-25",14216.51,14216.51,13548.62,13548.62,3000],["2021-11-26",13357.8,14216.51,13357.8,13834.86,18900],["2021-11-29",12880.73,13834.86,12880.73,13548.62,60900],["2021-11-30",13548.62,13834.86,13262.39,13834.86,5300],["2021-12-01",13739.45,13739.45,13166.97,13262.39,6600],["2021-12-02",12594.5,13310.09,12594.5,13310.09,27400],["2021-12-03",12928.44,13739.45,12928.44,13739.45,22200],["2021-12-06",13739.45,13739.45,12880.73,12880.73,10700],["2021-12-07",13453.21,13739.45,13357.8,13548.62,33400],["2021-12-08",13357.8,13453.21,13262.39,13357.8,13700],["2021-12-09",13357.8,13357.8,13166.97,13166.97,4300],["2021-12-10",13405.5,13405.5,13166.97,13166.97,45500],["2021-12-13",12642.2,13310.09,12642.2,13166.97,39000],["2021-12-14",13166.97,13166.97,12403.67,12880.73,18700],["2021-12-15",12785.32,12880.73,12308.26,12689.91,22600],["2021-12-16",12928.44,12928.44,12689.91,12880.73,42100],["2021-12-17",12880.73,13214.68,12403.67,12403.67,24200],["2021-12-20",12499.08,12499.08,12499.08,12499.08,3000],["2021-12-21",12499.08,12689.91,12499.08,12689.91,800],["2021-12-22",12308.26,12689.91,12308.26,12499.08,11800],["2021-12-23",12499.08,12594.5,12499.08,12594.5,14600],["2021-12-24",12594.5,12594.5,12212.84,12212.84,1000],["2021-12-27",11926.61,12642.2,11926.61,12642.2,6100],["2021-12-28",12403.67,12403.67,12212.84,12212.84,3400],["2021-12-29",12022.02,12976.15,12022.02,12976.15,38700],["2021-12-30",13071.56,13166.97,12403.67,13071.56,23400],["2021-12-31",13071.56,13166.97,12403.67,13166.97,11000],["2022-01-04",13119.27,13119.27,13119.27,13119.27,900],["2022-01-05",13119.27,13119.27,12499.08,12499.08,7100],["2022-01-06",12499.08,12880.73,12499.08,12642.2,4700],["2022-01-07",12642.2,12737.61,12546.79,12737.61,4700],["2022-01-10",12403.67,12880.73,12403.67,12880.73,21100],["2022-01-11",12499.08,12785.32,12451.38,12785.32,1400],["2022-01-12",12785.32,12785.32,12689.91,12689.91,2200],["2022-01-13",12689.91,12689.91,12689.91,12689.91,0],["2022-01-14",12403.67,12689.91,12403.67,12689.91,146852],["2022-01-17",12117.43,12117.43,12022.02,12022.02,2900],["2022-01-18",12022.02,12022.02,12022.02,12022.02,0],["2022-01-19",12022.02,12022.02,12022.02,12022.02,0],["2022-01-20",12022.02,12022.02,12022.02,12022.02,1000],["2022-01-21",12117.43,12117.43,12022.02,12022.02,4100],["2022-01-24",12022.02,12022.02,12022.02,12022.02,0],["2022-01-25",11926.61,11926.61,11926.61,11926.61,300],["2022-01-26",11926.61,11926.61,11926.61,11926.61,2000],["2022-01-27",11926.61,11926.61,11926.61,11926.61,5100],["2022-01-28",11926.61,11926.61,11926.61,11926.61,20000],["2022-02-07",11974.31,11974.31,11974.31,11974.31,100],["2022-02-08",11974.31,11974.31,11974.31,11974.31,800],["2022-02-09",11974.31,12594.5,11592.66,12403.67,13900],["2022-02-10",12022.02,12403.67,12022.02,12403.67,1200],["2022-02-11",12880.73,12880.73,12403.67,12403.67,5800],["2022-02-14",12403.67,12403.67,12403.67,12403.67,0],["2022-02-15",12308.26,12833.03,12308.26,12833.03,19300],["2022-02-16",12833.03,12833.03,12833.03,12833.03,400],["2022-02-17",12069.72,12833.03,12069.72,12833.03,6500],["2022-02-18",12165.14,12165.14,12165.14,12165.14,100],["2022-02-21",12403.67,12785.32,12403.67,12499.08,4400],["2022-02-22",12499.08,12689.91,12403.67,12689.91,33600],["2022-02-23",12689.91,13453.21,12689.91,13453.21,49800],["2022-02-24",13834.86,13834.86,13262.39,13262.39,5500],["2022-02-25",13357.8,13834.86,13262.39,13834.86,145800],["2022-02-28",13834.86,13834.86,13357.8,13548.62,14300],["2022-03-01",13548.62,13548.62,13405.5,13405.5,28900],["2022-03-02",13930.28,14121.1,13930.28,14025.69,39500],["2022-03-03",13166.97,14025.69,13166.97,14025.69,500],["2022-03-04",13834.86,14311.93,13834.86,14311.93,74100],["2022-03-07",14407.34,15313.76,14407.34,15313.76,129200],["2022-03-08",16363.3,16363.3,16220.18,16363.3,90600],["2022-03-09",17174.31,17174.31,15266.06,16220.18,154700],["2022-03-10",15122.94,15743.12,15122.94,15122.94,126700],["2022-03-11",14502.75,15075.23,14311.93,14407.34,71700],["2022-03-14",14407.34,14407.34,14025.69,14311.93,29300],["2022-03-15",13453.21,14359.63,13453.21,14359.63,13800],["2022-03-16",14359.63,14788.99,14359.63,14788.99,15200],["2022-03-17",14788.99,14979.82,14788.99,14788.99,33100],["2022-03-18",14788.99,14884.4,14788.99,14788.99,10400],["2022-03-21",14884.4,15790.83,14884.4,15790.83,63200],["2022-03-22",16411.01,16411.01,15266.06,15743.12,36900],["2022-03-23",15743.12,16124.77,15361.47,16029.36,29700],["2022-03-24",15552.29,15743.12,14932.11,15647.71,22400],["2022-03-25",15647.71,15790.83,15552.29,15743.12,53800],["2022-03-28",15361.47,15456.88,14836.7,14836.7,22300],["2022-03-29",14836.7,15075.23,14836.7,15075.23,9600],["2022-03-30",14932.11,15313.76,14932.11,15313.76,41200],["2022-03-31",14407.34,15266.06,14311.93,14407.34,2300],["2022-04-01",14502.75,15218.35,14502.75,15075.23,19800],["2022-04-04",15075.23,15266.06,15075.23,15075.23,31500],["2022-04-05",14884.4,14932.11,14884.4,14932.11,2300],["2022-04-06",14932.11,15743.12,14884.4,15027.52,15400],["2022-04-07",14932.11,14932.11,14693.58,14884.4,47700],["2022-04-08",14884.4,14884.4,14407.34,14407.34,8600],["2022-04-12",14311.93,14407.34,14311.93,14407.34,600],["2022-04-13",14407.34,14407.34,14407.34,14407.34,8000],["2022-04-14",14359.63,14407.34,14311.93,14311.93,19500],["2022-04-15",14311.93,14311.93,14311.93,14311.93,500],["2022-04-18",13834.86,13834.86,13310.09,13310.09,59600],["2022-04-19",13310.09,14216.51,13310.09,14216.51,18200],["2022-04-20",14216.51,14216.51,13262.39,13262.39,8200],["2022-04-21",13262.39,14168.81,12403.67,14168.81,19400],["2022-04-22",13357.8,14311.93,13357.8,13357.8,1900],["2022-04-25",13357.8,13357.8,12976.15,12976.15,11200],["2022-04-26",12403.67,13834.86,12069.72,13834.86,10900],["2022-04-27",14693.58,14693.58,12880.73,14264.22,2300],["2022-04-28",14502.75,14502.75,14216.51,14216.51,200],["2022-04-29",13262.39,14121.1,13262.39,14121.1,1500],["2022-05-04",13310.09,13310.09,13310.09,13310.09,100],["2022-05-05",13739.45,13739.45,12737.61,12737.61,200],["2022-05-06",13310.09,13310.09,13310.09,13310.09,200],["2022-05-09",12594.5,12594.5,12403.67,12403.67,39200],["2022-05-10",11926.61,12880.73,11926.61,12880.73,200],["2022-05-11",12069.72,12976.15,12022.02,12928.44,25500],["2022-05-12",12117.43,12117.43,12117.43,12117.43,1300],["2022-05-13",12069.72,12069.72,11306.42,11306.42,16800],["2022-05-16",12069.72,12069.72,12069.72,12069.72,100],["2022-05-17",11258.72,12403.67,11258.72,12403.67,29400],["2022-05-18",11926.61,12355.96,11544.95,11544.95,22600],["2022-05-19",11544.95,11544.95,11544.95,11544.95,0],["2022-05-20",12069.72,12069.72,12069.72,12069.72,200],["2022-05-23",11354.13,11354.13,11354.13,11354.13,500],["2022-05-24",11974.31,11974.31,11974.31,11974.31,100],["2022-05-25",12308.26,12308.26,11878.9,11878.9,12100],["2022-05-26",12308.26,12308.26,11401.83,11401.83,200],["2022-05-27",11735.78,11783.49,11401.83,11401.83,400],["2022-05-30",11735.78,11735.78,11449.54,11735.78,400],["2022-05-31",11449.54,11449.54,10972.48,11067.89,24900],["2022-06-01",11067.89,11067.89,11067.89,11067.89,0],["2022-06-02",10400.0,11258.72,10304.59,11258.72,30000],["2022-06-03",10495.41,11163.3,10495.41,11163.3,200],["2022-06-06",10495.41,10495.41,10400.0,10400.0,4600],["2022-06-07",11020.18,11020.18,9684.4,9684.4,18000],["2022-06-08",10304.59,10304.59,9159.63,9922.94,5800],["2022-06-09",9255.05,10447.71,9255.05,10447.71,1300],["2022-06-10",9732.11,10018.35,9732.11,9732.11,40200],["2022-06-13",9073.76,9073.76,9073.76,9073.76,200],["2022-06-14",8444.04,9684.4,8444.04,9684.4,7700],["2022-06-15",9827.52,10113.76,9827.52,10018.35,21200],["2022-06-16",9331.38,10018.35,9331.38,10018.35,5100],["2022-06-17",9340.92,9445.87,9321.83,9321.83,85200],["2022-06-20",8682.57,8730.28,8673.03,8673.03,13300],["2022-06-21",8682.57,9111.93,8205.5,9111.93,19000],["2022-06-22",9064.22,9064.22,8682.57,8682.57,7700],["2022-06-23",9283.67,9283.67,9283.67,9283.67,100],["2022-06-24",8682.57,9064.22,8634.86,8787.52,17500],["2022-06-27",8396.33,8682.57,8396.33,8682.57,200],["2022-06-28",8119.63,9006.97,8119.63,9006.97,400],["2022-06-29",9255.05,9255.05,8730.28,8730.28,2100],["2022-06-30",8863.85,8863.85,8253.21,8300.92,700],["2022-07-01",8300.92,8663.49,8300.92,8663.49,3500],["2022-07-04",8663.49,8663.49,8396.33,8396.33,6200],["2022-07-05",8768.44,8768.44,8300.92,8310.46,8500],["2022-07-06",8491.74,8491.74,7919.27,8224.59,2300],["2022-07-07",8119.63,8300.92,8110.09,8300.92,12500],["2022-07-08",8386.79,8692.11,8386.79,8386.79,11000],["2022-07-11",8587.16,8587.16,8129.17,8129.17,1300],["2022-07-12",8119.63,8300.92,8110.09,8205.5,3600],["2022-07-13",8396.33,8396.33,8205.5,8205.5,2700],["2022-07-14",8396.33,8396.33,8396.33,8396.33,100],["2022-07-15",8224.59,8968.81,8224.59,8968.81,300],["2022-07-18",8968.81,9455.41,8968.81,8968.81,1500],["2022-07-19",8968.81,9455.41,8968.81,9455.41,200],["2022-07-20",8882.94,9426.79,8797.06,9426.79,9400],["2022-07-21",8797.06,9350.46,8797.06,9350.46,200],["2022-07-22",9350.46,9350.46,8873.39,8873.39,11000],["2022-07-25",8873.39,9026.06,8587.16,8587.16,1300],["2022-07-26",8911.56,8911.56,8310.46,8310.46,200],["2022-07-27",8396.33,8863.85,8119.63,8863.85,59700],["2022-07-28",8863.85,9064.22,8348.62,9064.22,20100],["2022-07-29",8682.57,8968.81,8434.5,8682.57,27500],["2022-08-01",8396.33,8777.98,8396.33,8777.98,9000],["2022-08-02",8587.16,9388.62,8405.87,8587.16,30600],["2022-08-03",8396.33,8911.56,8396.33,8510.83,17300],["2022-08-04",8520.37,8825.69,8520.37,8825.69,2800],["2022-08-05",8777.98,8777.98,8587.16,8777.98,1800],["2022-08-08",8596.7,9016.51,8596.7,9016.51,1800],["2022-08-09",8959.27,9016.51,8692.11,9016.51,2600],["2022-08-10",8587.16,9255.05,8587.16,8777.98,2800],["2022-08-11",8777.98,9159.63,8777.98,9159.63,20900],["2022-08-12",9159.63,9541.28,8606.24,9064.22,12200],["2022-08-15",8758.9,9159.63,8758.9,9054.68,6100],["2022-08-16",9111.93,9340.92,8777.98,9226.42,7600],["2022-08-17",8873.39,9445.87,8873.39,9436.33,59000],["2022-08-18",9302.75,9636.7,9159.63,9541.28,42300],["2022-08-19",9541.28,9732.11,9159.63,9159.63,800],["2022-08-22",9255.05,9398.17,8682.57,9398.17,700],["2022-08-23",9398.17,9445.87,9064.22,9073.76,1100],["2022-08-24",9379.08,9493.58,9350.46,9350.46,24100],["2022-08-25",8816.15,9541.28,8816.15,9541.28,300],["2022-08-26",8873.39,9636.7,8873.39,9636.7,1300],["2022-08-29",9531.74,9636.7,9531.74,9636.7,38400],["2022-08-30",9636.7,9732.11,9636.7,9732.11,9500],["2022-08-31",9732.11,9732.11,9732.11,9732.11,400],["2022-09-05",9054.68,9827.52,9054.68,9207.34,46300],["2022-09-06",9207.34,9636.7,8892.48,9073.76,17900],["2022-09-07",9073.76,9073.76,8491.74,8587.16,2800],["2022-09-08",8596.7,9131.01,8224.59,8224.59,5400],["2022-09-09",8777.98,8777.98,8224.59,8749.36,3500],["2022-09-12",8749.36,8749.36,8749.36,8749.36,0],["2022-09-13",8739.82,9331.38,8739.82,9331.38,20700],["2022-09-14",9321.83,9541.28,9321.83,9445.87,20400],["2022-09-15",9445.87,9445.87,9350.46,9350.46,9600],["2022-09-16",8797.06,9350.46,8711.19,9350.46,3900],["2022-09-19",8701.65,8797.06,8701.65,8797.06,1200],["2022-09-20",8777.98,8797.06,8777.98,8797.06,200],["2022-09-21",8797.06,8797.06,8797.06,8797.06,0],["2022-09-22",8587.16,9235.96,8587.16,9235.96,25400],["2022-09-23",9064.22,9064.22,9064.22,9064.22,60200],["2022-09-26",8453.58,8463.12,8453.58,8453.58,2300],["2022-09-27",8453.58,8453.58,8453.58,8453.58,0],["2022-09-28",8892.48,8892.48,8892.48,8892.48,100],["2022-09-29",8405.87,9064.22,8405.87,8415.41,1300],["2022-09-30",8415.41,8491.74,7871.56,7871.56,900],["2022-10-03",7451.74,8405.87,7451.74,8405.87,2500],["2022-10-04",8873.39,8873.39,8777.98,8777.98,37600],["2022-10-05",8777.98,8777.98,8777.98,8777.98,0],["2022-10-06",8777.98,8777.98,8777.98,8777.98,0],["2022-10-07",8491.74,8777.98,8396.33,8396.33,17100],["2022-10-10",8396.33,8777.98,8396.33,8777.98,10000],["2022-10-11",8215.05,8215.05,8167.34,8167.34,19900],["2022-10-12",8673.03,8673.03,7642.57,8396.33,7000],["2022-10-13",8396.33,8396.33,7814.31,7833.39,17300],["2022-10-14",7327.71,8329.54,7327.71,8329.54,200],["2022-10-17",7747.52,8291.38,7747.52,8281.83,1800],["2022-10-18",8339.08,8587.16,7919.27,8587.16,5600],["2022-10-19",8033.76,8033.76,8033.76,8033.76,1100],["2022-10-20",8587.16,8587.16,7652.11,7928.81,36000],["2022-10-21",7776.15,7776.15,7633.03,7633.03,46100],["2022-10-24",7633.03,7633.03,7270.46,7270.46,44400],["2022-10-25",7270.46,7270.46,7270.46,7270.46,0],["2022-10-26",6965.14,7108.26,6965.14,7108.26,10900],["2022-10-27",7155.96,7604.4,7155.96,7451.74,38900],["2022-10-28",6974.68,7633.03,6974.68,7633.03,44300],["2022-10-31",7184.59,7184.59,7184.59,7184.59,300],["2022-11-01",7594.86,7613.94,7594.86,7613.94,2200],["2022-11-02",7623.49,7623.49,7623.49,7623.49,4100],["2022-11-03",7623.49,7623.49,7623.49,7623.49,0],["2022-11-04",7108.26,7108.26,7098.72,7108.26,16000],["2022-11-07",7060.55,7060.55,6774.31,6774.31,1800],["2022-11-08",6774.31,7155.96,6688.44,6688.44,18100],["2022-11-09",6688.44,6688.44,6688.44,6688.44,0],["2022-11-10",6297.25,6297.25,6297.25,6297.25,200],["2022-11-11",6011.01,6011.01,6011.01,6011.01,100],["2022-11-14",5591.19,5591.19,5591.19,5591.19,100],["2022-11-15",5982.39,5982.39,5209.54,5209.54,6200],["2022-11-16",5572.11,5572.11,5572.11,5572.11,100],["2022-11-17",5953.76,5953.76,5228.62,5953.76,1900],["2022-11-18",6364.04,6364.04,6364.04,6364.04,100],["2022-11-21",6364.04,6364.04,6364.04,6364.04,0],["2022-11-22",6802.94,6802.94,6087.34,6087.34,200],["2022-11-23",6507.16,6507.16,5677.06,6507.16,45500],["2022-11-24",6583.49,6583.49,6583.49,6583.49,1700],["2022-11-25",7031.93,7031.93,7031.93,7031.93,100],["2022-11-28",6583.49,6583.49,6583.49,6583.49,1100],["2022-11-29",6240.0,6240.0,6240.0,6240.0,100],["2022-11-30",6240.0,6240.0,6240.0,6240.0,0],["2022-12-01",6640.73,6669.36,6640.73,6669.36,1200],["2022-12-02",6669.36,6669.36,6669.36,6669.36,0],["2022-12-05",7127.34,7127.34,7051.01,7127.34,3600],["2022-12-06",7127.34,7127.34,7127.34,7127.34,0],["2022-12-07",7127.34,7127.34,7127.34,7127.34,0],["2022-12-08",7251.38,7251.38,7251.38,7251.38,100],["2022-12-09",7251.38,7251.38,7251.38,7251.38,0],["2022-12-12",7633.03,7633.03,7633.03,7633.03,100],["2022-12-13",7633.03,7633.03,7633.03,7633.03,0],["2022-12-14",7633.03,7633.03,7633.03,7633.03,0],["2022-12-15",7633.03,7633.03,7633.03,7633.03,0],["2022-12-16",7633.03,7633.03,7633.03,7633.03,0],["2022-12-19",7098.72,7098.72,7098.72,7098.72,10000],["2022-12-20",7594.86,7594.86,7594.86,7594.86,300],["2022-12-21",7594.86,7594.86,7594.86,7594.86,0],["2022-12-22",7070.09,7070.09,7070.09,7070.09,1000],["2022-12-23",7070.09,7070.09,7070.09,7070.09,0],["2022-12-26",7070.09,7070.09,7070.09,7070.09,0],["2022-12-27",7070.09,7070.09,7070.09,7070.09,0],["2022-12-28",7070.09,7070.09,7070.09,7070.09,0],["2022-12-29",7070.09,7070.09,7070.09,7070.09,0],["2022-12-30",7070.09,7070.09,7070.09,7070.09,0],["2023-01-03",6965.14,7155.96,6965.14,7155.96,3100],["2023-01-04",7155.96,7155.96,7155.96,7155.96,0],["2023-01-05",7155.96,7155.96,7155.96,7155.96,0],["2023-01-06",7155.96,7155.96,7155.96,7155.96,0],["2023-01-09",7155.96,7155.96,7155.96,7155.96,0],["2023-01-10",7155.96,7155.96,7155.96,7155.96,0],["2023-01-11",7442.2,7442.2,7442.2,7442.2,100],["2023-01-12",7594.86,7594.86,7594.86,7594.86,100],["2023-01-13",7070.09,7070.09,7070.09,7070.09,8000],["2023-01-16",7070.09,7070.09,7070.09,7070.09,0],["2023-01-17",7070.09,7070.09,7070.09,7070.09,0],["2023-01-18",6678.9,6688.44,6678.9,6678.9,14000],["2023-01-19",6678.9,6678.9,6678.9,6678.9,1000],["2023-01-27",6678.9,6678.9,6678.9,6678.9,0],["2023-01-30",7146.42,7146.42,7146.42,7146.42,100],["2023-01-31",7146.42,7146.42,7146.42,7146.42,0],["2023-02-01",7642.57,7642.57,7203.67,7213.21,2100],["2023-02-02",7213.21,7213.21,7213.21,7213.21,0],["2023-02-03",7213.21,7213.21,7213.21,7213.21,0],["2023-02-06",7213.21,7213.21,7213.21,7213.21,0],["2023-02-07",7213.21,7213.21,7213.21,7213.21,0],["2023-02-08",7213.21,7213.21,7213.21,7213.21,0],["2023-02-09",7213.21,7213.21,7213.21,7213.21,0],["2023-02-10",7213.21,7213.21,7213.21,7213.21,0],["2023-02-13",7633.03,7633.03,7633.03,7633.03,1600],["2023-02-14",7633.03,7633.03,7633.03,7633.03,0],["2023-02-15",7633.03,7633.03,7633.03,7633.03,0],["2023-02-16",7633.03,7633.03,7633.03,7633.03,0],["2023-02-17",7098.72,7155.96,7098.72,7155.96,5900],["2023-02-20",7155.96,7155.96,7155.96,7155.96,100],["2023-02-21",7155.96,7155.96,7155.96,7155.96,500],["2023-02-22",7155.96,7155.96,7155.96,7155.96,0],["2023-02-23",7155.96,7155.96,7155.96,7155.96,3500],["2023-02-24",7155.96,7155.96,7060.55,7060.55,2000],["2023-02-27",7060.55,7060.55,7060.55,7060.55,0],["2023-02-28",7060.55,7060.55,7060.55,7060.55,0],["2023-03-01",7060.55,7060.55,7060.55,7060.55,0],["2023-03-02",7060.55,7060.55,7060.55,7060.55,0],["2023-03-03",7060.55,7060.55,7060.55,7060.55,0],["2023-03-06",7060.55,7060.55,7060.55,7060.55,0],["2023-03-07",7060.55,7060.55,7060.55,7060.55,0],["2023-03-08",7060.55,7060.55,7060.55,7060.55,100],["2023-03-09",7060.55,7060.55,7060.55,7060.55,600],["2023-03-10",7060.55,7060.55,7060.55,7060.55,0],["2023-03-13",7060.55,7060.55,7060.55,7060.55,0],["2023-03-14",6573.94,7346.79,6573.94,7346.79,1100],["2023-03-15",7594.86,7852.48,7594.86,7852.48,200],["2023-03-16",8100.55,8100.55,8100.55,8100.55,100],["2023-03-17",8100.55,8100.55,8100.55,8100.55,0],["2023-03-20",8100.55,8100.55,8100.55,8100.55,0],["2023-03-21",7537.61,8663.49,7537.61,7537.61,6300],["2023-03-22",7537.61,7537.61,7537.61,7537.61,0],["2023-03-23",7022.39,7022.39,7022.39,7022.39,200],["2023-03-24",6535.78,7508.99,6535.78,7508.99,6700],["2023-03-27",7508.99,7508.99,7508.99,7508.99,0],["2023-03-28",6993.76,6993.76,6993.76,6993.76,200],["2023-03-29",6516.7,6516.7,6507.16,6507.16,1500],["2023-03-30",6955.6,6955.6,6096.88,6096.88,400],["2023-03-31",6440.37,6488.07,6440.37,6488.07,200],["2023-04-03",6907.89,6907.89,6907.89,6907.89,100],["2023-04-04",7280.0,7280.0,7270.46,7270.46,300],["2023-04-05",6764.77,6774.31,6764.77,6774.31,1300],["2023-04-06",6774.31,6774.31,6726.61,6726.61,400],["2023-04-07",6726.61,6726.61,6726.61,6726.61,0],["2023-04-10",7194.13,7194.13,7194.13,7194.13,3400],["2023-04-11",7194.13,7194.13,7194.13,7194.13,0],["2023-04-12",6726.61,6736.15,6697.98,6697.98,1700],["2023-04-13",7165.5,7165.5,7165.5,7165.5,1100],["2023-04-14",7203.67,7203.67,7203.67,7203.67,100],["2023-04-17",7203.67,7203.67,7203.67,7203.67,0],["2023-04-18",7203.67,7203.67,7203.67,7203.67,0],["2023-04-19",6707.52,6726.61,6707.52,6707.52,1200],["2023-04-20",6707.52,6707.52,6707.52,6707.52,1000],["2023-04-21",6249.54,7060.55,6240.0,7060.55,1300],["2023-04-24",7060.55,7060.55,7060.55,7060.55,0],["2023-04-25",7060.55,7060.55,7060.55,7060.55,0],["2023-04-26",6573.94,6573.94,6573.94,6573.94,4200],["2023-04-27",6115.96,6488.07,6115.96,6488.07,1500],["2023-04-28",6039.63,6039.63,6039.63,6039.63,100],["2023-05-04",5657.98,6459.45,5657.98,6459.45,200],["2023-05-05",6907.89,6907.89,6898.35,6907.89,300],["2023-05-08",6430.83,6430.83,6430.83,6430.83,600],["2023-05-09",5982.39,5982.39,5982.39,5982.39,100],["2023-05-10",5982.39,6020.55,5982.39,6020.55,300],["2023-05-11",6020.55,6020.55,6020.55,6020.55,0],["2023-05-12",6020.55,6020.55,6020.55,6020.55,0],["2023-05-15",6020.55,6020.55,6020.55,6020.55,0],["2023-05-16",6039.63,6039.63,6011.01,6011.01,800],["2023-05-17",6106.42,6106.42,6106.42,6106.42,400],["2023-05-18",6106.42,6106.42,6106.42,6106.42,0],["2023-05-19",6106.42,6106.42,6106.42,6106.42,0],["2023-05-22",6106.42,6106.42,6106.42,6106.42,0],["2023-05-23",6106.42,6106.42,6106.42,6106.42,0],["2023-05-24",6106.42,6106.42,6106.42,6106.42,0],["2023-05-25",6201.83,6526.24,6201.83,6526.24,900],["2023-05-26",6526.24,6526.24,6526.24,6526.24,0],["2023-05-29",6201.83,6201.83,6201.83,6201.83,100],["2023-05-30",6392.66,6631.19,6392.66,6631.19,1700],["2023-05-31",6640.73,6640.73,6640.73,6640.73,100],["2023-06-01",6640.73,6640.73,6640.73,6640.73,0],["2023-06-02",6392.66,6392.66,6392.66,6392.66,100],["2023-06-05",6392.66,6831.56,6392.66,6831.56,7100],["2023-06-06",6831.56,6831.56,6831.56,6831.56,0],["2023-06-07",6831.56,6831.56,6831.56,6831.56,0],["2023-06-08",6831.56,6831.56,6774.31,6774.31,6400],["2023-06-09",6774.31,6774.31,6774.31,6774.31,0],["2023-06-12",6774.31,6774.31,6774.31,6774.31,2000],["2023-06-13",6774.31,6774.31,6774.31,6774.31,0],["2023-06-14",6774.31,6774.31,6774.31,6774.31,600],["2023-06-15",6774.31,6774.31,6774.31,6774.31,0],["2023-06-16",6774.31,6774.31,6774.31,6774.31,0],["2023-06-19",7241.83,7241.83,7241.83,7241.83,700],["2023-06-20",7241.83,7241.83,7241.83,7241.83,0],["2023-06-21",7175.05,7175.05,7175.05,7175.05,1100],["2023-06-22",7175.05,7175.05,7175.05,7175.05,0],["2023-06-23",7060.55,7060.55,7060.55,7060.55,1100],["2023-06-26",7060.55,7060.55,7060.55,7060.55,0],["2023-06-27",7060.55,7060.55,7060.55,7060.55,0],["2023-06-28",7060.55,7060.55,7060.55,7060.55,0],["2023-06-29",7060.55,7060.55,7060.55,7060.55,500],["2023-06-30",7060.55,7060.55,7060.55,7060.55,0],["2023-07-03",7060.55,7060.55,7060.55,7060.55,0],["2023-07-04",7060.55,7060.55,7060.55,7060.55,0],["2023-07-05",7060.55,7060.55,7060.55,7060.55,0],["2023-07-06",7060.55,7060.55,7060.55,7060.55,0],["2023-07-07",7060.55,7060.55,7060.55,7060.55,0],["2023-07-10",7060.55,7060.55,7060.55,7060.55,0],["2023-07-11",7060.55,7060.55,7060.55,7060.55,0],["2023-07-12",7060.55,7060.55,7060.55,7060.55,0],["2023-07-13",7060.55,7060.55,7060.55,7060.55,5700],["2023-07-14",7060.55,7060.55,7060.55,7060.55,1100],["2023-07-17",7060.55,7060.55,7060.55,7060.55,0],["2023-07-18",7060.55,7060.55,7060.55,7060.55,0],["2023-07-19",7060.55,7060.55,7060.55,7060.55,0],["2023-07-20",7060.55,7060.55,7060.55,7060.55,0],["2023-07-21",7060.55,7060.55,7060.55,7060.55,100],["2023-07-24",6678.9,6774.31,6678.9,6774.31,500],["2023-07-25",6774.31,6774.31,6774.31,6774.31,0],["2023-07-26",6774.31,6774.31,6774.31,6774.31,0],["2023-07-27",7222.75,7222.75,7222.75,7222.75,600],["2023-07-28",7718.9,7718.9,7718.9,7718.9,300],["2023-07-31",7718.9,7718.9,7718.9,7718.9,0],["2023-08-01",7718.9,7718.9,7718.9,7718.9,0],["2023-08-02",7718.9,7718.9,7718.9,7718.9,0],["2023-08-03",7718.9,7718.9,7718.9,7718.9,0],["2023-08-04",7728.44,8110.09,7728.44,8110.09,1100],["2023-08-07",8110.09,8110.09,8110.09,8110.09,0],["2023-08-08",8110.09,8110.09,8110.09,8110.09,700],["2023-08-09",8663.49,8663.49,8644.4,8644.4,14400],["2023-08-10",8663.49,8682.57,8653.94,8682.57,12700],["2023-08-11",8682.57,8682.57,8587.16,8587.16,600],["2023-08-14",8587.16,8587.16,8587.16,8587.16,1200],["2023-08-15",8587.16,8587.16,8587.16,8587.16,100],["2023-08-16",8587.16,8587.16,8587.16,8587.16,200],["2023-08-17",8587.16,8587.16,8587.16,8587.16,0],["2023-08-18",8587.16,8587.16,8587.16,8587.16,0],["2023-08-21",8587.16,8587.16,8587.16,8587.16,0],["2023-08-22",8587.16,8587.16,8587.16,8587.16,0],["2023-08-23",8577.61,8577.61,8577.61,8577.61,500],["2023-08-24",8577.61,8577.61,8577.61,8577.61,0],["2023-08-25",7986.06,8558.53,7986.06,8558.53,2300],["2023-08-28",7966.97,7966.97,7966.97,7966.97,3400],["2023-08-29",7966.97,7966.97,7966.97,7966.97,600],["2023-08-30",7919.27,7919.27,7919.27,7919.27,100],["2023-08-31",7919.27,7919.27,7919.27,7919.27,1500],["2023-09-05",7537.61,7537.61,7537.61,7537.61,900],["2023-09-06",7633.03,8014.68,7442.2,8014.68,6500],["2023-09-07",8568.07,8568.07,8491.74,8491.74,300],["2023-09-08",8491.74,8539.45,8444.04,8539.45,1800],["2023-09-11",8539.45,8539.45,8539.45,8539.45,0],["2023-09-12",8539.45,8539.45,8539.45,8539.45,0],["2023-09-13",7947.89,9131.01,7947.89,9131.01,2200],["2023-09-14",8501.28,9159.63,8501.28,9159.63,21900],["2023-09-15",8529.91,9140.55,8520.37,9140.55,2100],["2023-09-18",8510.83,8510.83,8501.28,8501.28,4100],["2023-09-19",7938.35,8110.09,7938.35,8110.09,1000],["2023-09-20",7556.7,8673.03,7547.16,8673.03,4100],["2023-09-21",8081.47,8673.03,8071.93,8673.03,6200],["2023-09-22",8587.16,8587.16,8071.93,8071.93,4300],["2023-09-25",8577.61,8587.16,8081.47,8081.47,1600],["2023-09-26",8081.47,8081.47,7633.03,8081.47,1000],["2023-09-27",8014.68,8014.68,8014.68,8014.68,100],["2023-09-28",8014.68,8014.68,8014.68,8014.68,0],["2023-09-29",7680.73,7680.73,7680.73,7680.73,900],["2023-10-02",7680.73,7680.73,7680.73,7680.73,0],["2023-10-03",7680.73,7680.73,7680.73,7680.73,0],["2023-10-04",7680.73,7680.73,7680.73,7680.73,0],["2023-10-05",7680.73,7680.73,7680.73,7680.73,0],["2023-10-06",7680.73,7680.73,7680.73,7680.73,0],["2023-10-09",7680.73,7680.73,7680.73,7680.73,0],["2023-10-10",8205.5,8215.05,8205.5,8215.05,5800],["2023-10-11",8787.52,8787.52,8587.16,8787.52,3300],["2023-10-12",9064.22,9398.17,8186.42,9398.17,14100],["2023-10-13",9398.17,10018.35,9398.17,9970.64,14200],["2023-10-16",10495.41,10495.41,10447.71,10447.71,400],["2023-10-17",10686.24,10686.24,9732.11,9732.11,4000],["2023-10-18",9732.11,9732.11,9732.11,9732.11,0],["2023-10-19",9732.11,9732.11,9732.11,9732.11,0],["2023-10-20",9054.68,9054.68,9054.68,9054.68,100],["2023-10-23",8424.95,8424.95,8424.95,8424.95,1100],["2023-10-24",7842.94,7842.94,7842.94,7842.94,1000],["2023-10-25",7299.08,7308.62,7299.08,7299.08,1300],["2023-10-26",6793.39,6793.39,6793.39,6793.39,8100],["2023-10-27",6335.41,7251.38,6325.87,7251.38,9600],["2023-10-30",6802.94,6802.94,6745.69,6745.69,4400],["2023-10-31",6287.71,7041.47,6278.17,7041.47,3100],["2023-11-01",7146.42,7146.42,6554.86,6564.4,3500],["2023-11-02",6201.83,6564.4,6201.83,6201.83,2200],["2023-11-03",6201.83,6201.83,6201.83,6201.83,0],["2023-11-06",6211.38,6211.38,6211.38,6211.38,100],["2023-11-07",5839.27,5839.27,5839.27,5839.27,100],["2023-11-08",6240.0,6240.0,6240.0,6240.0,200],["2023-11-09",6478.53,6478.53,5963.3,5963.3,200],["2023-11-10",5963.3,5963.3,5963.3,5963.3,0],["2023-11-13",5982.39,5982.39,5972.84,5972.84,800],["2023-11-14",5972.84,5972.84,5972.84,5972.84,0],["2023-11-15",5982.39,5982.39,5982.39,5982.39,300],["2023-11-16",5982.39,5982.39,5982.39,5982.39,200],["2023-11-17",6011.01,6011.01,6011.01,6011.01,200],["2023-11-20",6011.01,6011.01,6011.01,6011.01,0],["2023-11-21",6421.28,6430.83,6392.66,6392.66,1600],["2023-11-22",6678.9,6774.31,6678.9,6678.9,600],["2023-11-23",7060.55,7060.55,6230.46,6230.46,1100],["2023-11-24",6230.46,6230.46,6230.46,6230.46,0],["2023-11-27",6230.46,6230.46,6230.46,6230.46,0],["2023-11-28",6230.46,6659.82,6230.46,6659.82,400],["2023-11-29",7117.8,7117.8,7117.8,7117.8,400],["2023-11-30",7613.94,7613.94,7251.38,7613.94,1900],["2023-12-01",8138.72,8138.72,7089.17,8138.72,3900],["2023-12-04",7995.6,8110.09,7995.6,8110.09,400],["2023-12-05",7633.03,8091.01,7633.03,7633.03,400],["2023-12-06",7633.03,7633.03,7633.03,7633.03,0],["2023-12-07",8091.01,8091.01,7098.72,7098.72,4100],["2023-12-08",7098.72,7098.72,6678.9,6678.9,600],["2023-12-11",6678.9,6678.9,6678.9,6678.9,0],["2023-12-12",6678.9,6678.9,6678.9,6678.9,0],["2023-12-13",6678.9,6678.9,6678.9,6678.9,346630],["2023-12-14",6678.9,6678.9,6678.9,6678.9,0],["2023-12-15",6678.9,6678.9,6678.9,6678.9,100],["2023-12-18",6488.07,6488.07,6488.07,6488.07,100],["2023-12-19",6488.07,6488.07,6488.07,6488.07,0],["2023-12-20",6488.07,6488.07,6392.66,6392.66,3100],["2023-12-21",6297.25,6297.25,6249.54,6249.54,3000],["2023-12-22",6201.83,6201.83,6201.83,6201.83,200],["2023-12-25",6583.49,6583.49,6583.49,6583.49,600],["2023-12-26",6583.49,6583.49,6583.49,6583.49,2000],["2023-12-27",6583.49,6583.49,6583.49,6583.49,0],["2023-12-28",7041.47,7041.47,7041.47,7041.47,400],["2023-12-29",7041.47,7041.47,7041.47,7041.47,1200],["2024-01-02",6564.4,6564.4,6554.86,6554.86,2600],["2024-01-03",6554.86,6554.86,6554.86,6554.86,0],["2024-01-04",6554.86,6554.86,6554.86,6554.86,700],["2024-01-05",6554.86,6554.86,6554.86,6554.86,500],["2024-01-08",6678.9,6678.9,6669.36,6678.9,3700],["2024-01-09",6869.72,6869.72,6869.72,6869.72,300],["2024-01-10",6869.72,6869.72,6869.72,6869.72,200],["2024-01-11",6402.2,6869.72,6402.2,6869.72,400],["2024-01-12",6783.85,6783.85,6678.9,6678.9,700],["2024-01-15",6678.9,6678.9,6678.9,6678.9,0],["2024-01-16",6211.38,6392.66,6211.38,6392.66,25700],["2024-01-17",6488.07,6488.07,6488.07,6488.07,1000],["2024-01-18",6488.07,6488.07,6488.07,6488.07,0],["2024-01-19",6488.07,6488.07,6488.07,6488.07,200],["2024-01-22",6201.83,6488.07,6201.83,6488.07,2000],["2024-01-23",6068.26,6488.07,6049.17,6068.26,9500],["2024-01-24",6125.5,6125.5,6068.26,6068.26,3200],["2024-01-25",6259.08,6259.08,6259.08,6259.08,1700],["2024-01-26",6259.08,6259.08,6259.08,6259.08,500],["2024-01-29",6030.09,6030.09,6020.55,6020.55,700],["2024-01-30",6020.55,6020.55,6020.55,6020.55,100],["2024-01-31",6011.01,6011.01,6011.01,6011.01,200],["2024-02-01",6011.01,6011.01,6011.01,6011.01,100],["2024-02-02",6201.83,6240.0,6201.83,6201.83,5500],["2024-02-05",6201.83,6201.83,6201.83,6201.83,200],["2024-02-06",6201.83,6201.83,6201.83,6201.83,0],["2024-02-07",6201.83,6201.83,6201.83,6201.83,0],["2024-02-15",6201.83,6201.83,6201.83,6201.83,100],["2024-02-16",6201.83,6201.83,6201.83,6201.83,100],["2024-02-19",6201.83,6201.83,6058.72,6058.72,33500],["2024-02-20",6201.83,6201.83,6011.01,6011.01,36500],["2024-02-21",5734.31,6011.01,5734.31,6011.01,5100],["2024-02-22",6011.01,6011.01,6011.01,6011.01,1200],["2024-02-23",6011.01,6011.01,6011.01,6011.01,0],["2024-02-26",6011.01,6011.01,6011.01,6011.01,10000],["2024-02-27",6011.01,6011.01,6011.01,6011.01,5300],["2024-02-28",6011.01,6011.01,6011.01,6011.01,10000],["2024-02-29",6011.01,6430.83,5839.27,5867.89,11000],["2024-03-01",5772.48,6011.01,5772.48,6011.01,7900],["2024-03-04",5782.02,6011.01,5724.77,5791.56,13500],["2024-03-05",5772.48,5772.48,5724.77,5724.77,38000],["2024-03-06",5715.23,5724.77,5715.23,5724.77,9900],["2024-03-07",5724.77,5724.77,5724.77,5724.77,5100],["2024-03-08",5724.77,5724.77,5324.04,5533.94,6000],["2024-03-11",5581.65,5581.65,5581.65,5581.65,6000],["2024-03-12",5533.94,5533.94,5533.94,5533.94,5000],["2024-03-13",5533.94,5543.49,5533.94,5533.94,13300],["2024-03-14",5533.94,5533.94,5533.94,5533.94,0],["2024-03-15",5533.94,5533.94,5438.53,5438.53,41400],["2024-03-18",5438.53,5438.53,5438.53,5438.53,1600],["2024-03-19",5438.53,5438.53,5200.0,5200.0,3700],["2024-03-20",5438.53,5562.57,5247.71,5247.71,74200],["2024-03-21",5343.12,5610.28,5343.12,5610.28,68600],["2024-03-22",5314.5,6001.47,5314.5,5610.28,12700],["2024-03-25",5581.65,5581.65,5581.65,5581.65,100],["2024-03-26",5629.36,5629.36,5533.94,5629.36,25400],["2024-03-27",5295.41,5304.95,5238.17,5285.87,9800],["2024-03-28",5295.41,5295.41,5228.62,5228.62,300],["2024-03-29",4990.09,4990.09,4980.55,4980.55,500],["2024-04-01",4980.55,4980.55,4980.55,4980.55,0],["2024-04-02",4637.06,5314.5,4637.06,5314.5,5000],["2024-04-03",5667.52,5667.52,5324.04,5333.58,600],["2024-04-04",5333.58,5333.58,5333.58,5333.58,0],["2024-04-05",5333.58,5333.58,5333.58,5333.58,700],["2024-04-08",5705.69,5705.69,5705.69,5705.69,100],["2024-04-09",5705.69,6049.17,5705.69,6049.17,200],["2024-04-10",6049.17,6049.17,6049.17,6049.17,100],["2024-04-11",6049.17,6049.17,6039.63,6039.63,1800],["2024-04-12",6344.95,6392.66,6344.95,6354.5,1400],["2024-04-15",5915.6,5915.6,5915.6,5915.6,2800],["2024-04-16",5638.9,5638.9,5638.9,5638.9,200],["2024-04-17",5638.9,5638.9,5533.94,5533.94,1000],["2024-04-19",5343.12,5343.12,5343.12,5343.12,100],["2024-04-22",5343.12,5343.12,5343.12,5343.12,500],["2024-04-23",5343.12,5343.12,5343.12,5343.12,0],["2024-04-24",5085.5,5686.61,5085.5,5276.33,300],["2024-04-25",5276.33,5276.33,5276.33,5276.33,0],["2024-04-26",5276.33,5276.33,5276.33,5276.33,0],["2024-05-02",5247.71,5247.71,5247.71,5247.71,100],["2024-05-03",5610.28,5610.28,5610.28,5610.28,700],["2024-05-06",5581.65,5867.89,5581.65,5867.89,200],["2024-05-07",6087.34,6087.34,5600.73,5600.73,200],["2024-05-08",5600.73,5629.36,5600.73,5629.36,1600],["2024-05-09",5629.36,5886.97,5629.36,5886.97,10600],["2024-05-10",5886.97,5886.97,5886.97,5886.97,0],["2024-05-13",5886.97,5886.97,5886.97,5886.97,100],["2024-05-14",6039.63,6039.63,6039.63,6039.63,100],["2024-05-15",6039.63,6039.63,6039.63,6039.63,0],["2024-05-16",5629.36,5629.36,5629.36,5629.36,100],["2024-05-17",5581.65,5629.36,5581.65,5629.36,6900],["2024-05-20",5543.49,5543.49,5543.49,5543.49,600],["2024-05-21",5896.51,5896.51,5896.51,5896.51,100],["2024-05-22",6039.63,6039.63,6039.63,6039.63,100],["2024-05-23",6039.63,6039.63,6039.63,6039.63,0],["2024-05-24",6011.01,6039.63,6011.01,6039.63,4000],["2024-05-27",6011.01,6011.01,6011.01,6011.01,100],["2024-05-28",5648.44,5648.44,5638.9,5638.9,1200],["2024-05-29",5553.03,6030.09,5543.49,5657.98,8400],["2024-05-30",6049.17,6049.17,5591.19,5591.19,1400],["2024-05-31",5982.39,5982.39,5448.07,5448.07,400],["2024-06-03",5553.03,5724.77,5553.03,5724.77,1300],["2024-06-04",5724.77,5724.77,5724.77,5724.77,5300],["2024-06-05",5724.77,5724.77,5724.77,5724.77,100],["2024-06-06",5724.77,5820.18,5343.12,5820.18,6400],["2024-06-07",5820.18,6220.92,5820.18,6201.83,600],["2024-06-10",5867.89,6201.83,5867.89,6201.83,2300],["2024-06-11",5915.6,5925.14,5915.6,5925.14,1100],["2024-06-12",6182.75,6182.75,6182.75,6182.75,100],["2024-06-13",6612.11,6612.11,5762.94,5762.94,1100],["2024-06-14",5762.94,5762.94,5762.94,5762.94,0],["2024-06-17",5553.03,6125.5,5553.03,6125.5,400],["2024-06-18",6058.72,6058.72,5734.31,5734.31,200],["2024-06-19",5581.65,5581.65,5581.65,5581.65,100],["2024-06-20",5915.6,5915.6,5867.89,5867.89,500],["2024-06-21",5915.6,5915.6,5915.6,5915.6,100],["2024-06-24",5562.57,5562.57,5562.57,5562.57,100],["2024-06-25",5562.57,5562.57,5562.57,5562.57,0],["2024-06-26",5562.57,5562.57,5562.57,5562.57,0],["2024-06-27",5562.57,5562.57,5562.57,5562.57,0],["2024-06-28",5562.57,5562.57,5562.57,5562.57,0],["2024-07-01",5562.57,5562.57,5562.57,5562.57,500],["2024-07-02",5944.22,5944.22,5944.22,5944.22,100],["2024-07-03",5944.22,5944.22,5944.22,5944.22,0],["2024-07-04",5944.22,5944.22,5944.22,5944.22,0],["2024-07-05",5944.22,5944.22,5944.22,5944.22,0],["2024-07-08",5944.22,5944.22,5944.22,5944.22,0],["2024-07-09",5944.22,5944.22,5944.22,5944.22,300],["2024-07-10",5944.22,6278.17,5944.22,6278.17,200],["2024-07-11",6278.17,6278.17,6278.17,6278.17,0],["2024-07-12",6392.66,6392.66,5858.35,5858.35,2700],["2024-07-15",5858.35,5858.35,5858.35,5858.35,0],["2024-07-16",6259.08,6259.08,6201.83,6201.83,800],["2024-07-17",6201.83,6201.83,6192.29,6192.29,300],["2024-07-18",5782.02,6573.94,5782.02,6573.94,600],["2024-07-19",6554.86,6554.86,6392.66,6392.66,1200],["2024-07-22",6392.66,6392.66,6392.66,6392.66,0],["2024-07-23",6392.66,6392.66,6297.25,6297.25,300],["2024-07-24",6297.25,6297.25,6297.25,6297.25,0],["2024-07-25",6297.25,6297.25,6297.25,6297.25,0],["2024-07-26",6297.25,6297.25,6297.25,6297.25,0],["2024-07-29",6297.25,6297.25,6201.83,6201.83,11400],["2024-07-30",5772.48,5915.6,5772.48,5915.6,800],["2024-07-31",5562.57,5915.6,5562.57,5915.6,200],["2024-08-01",5944.22,6259.08,5944.22,6259.08,3000],["2024-08-02",6259.08,6259.08,6259.08,6259.08,500],["2024-08-05",6259.08,6259.08,6259.08,6259.08,0],["2024-08-06",5829.72,6220.92,5829.72,5915.6,5700],["2024-08-07",5820.18,5972.84,5600.73,5972.84,1200],["2024-08-08",6240.0,6240.0,6240.0,6240.0,3800],["2024-08-09",6520.0,6520.0,6520.0,6520.0,100],["2024-08-12",6510.0,6700.0,6070.0,6700.0,6500],["2024-08-13",6700.0,6700.0,6700.0,6700.0,100],["2024-08-14",6700.0,6700.0,6700.0,6700.0,400],["2024-08-15",6700.0,6700.0,6700.0,6700.0,0],["2024-08-16",6680.0,6680.0,6670.0,6670.0,5100],["2024-08-19",6650.0,6650.0,6220.0,6220.0,500],["2024-08-20",6620.0,6620.0,6500.0,6500.0,1100],["2024-08-21",6500.0,6500.0,6500.0,6500.0,0],["2024-08-22",6500.0,6950.0,6500.0,6500.0,8500],["2024-08-23",6240.0,6240.0,6240.0,6240.0,100],["2024-08-26",6500.0,6500.0,6250.0,6250.0,2500],["2024-08-27",6300.0,6300.0,6300.0,6300.0,100],["2024-08-28",6300.0,6660.0,6300.0,6660.0,4400],["2024-08-29",6300.0,6550.0,6220.0,6550.0,6500],["2024-08-30",6500.0,6500.0,6500.0,6500.0,2300],["2024-09-04",6220.0,6220.0,6220.0,6220.0,200],["2024-09-05",6590.0,6590.0,6590.0,6590.0,300],["2024-09-06",6590.0,6590.0,6590.0,6590.0,0],["2024-09-09",6590.0,6590.0,6590.0,6590.0,100],["2024-09-10",6590.0,6590.0,6590.0,6590.0,100],["2024-09-11",6220.0,6220.0,6130.0,6130.0,13200],["2024-09-12",6550.0,6550.0,6550.0,6550.0,200],["2024-09-13",6110.0,6540.0,6110.0,6540.0,300],["2024-09-16",6530.0,6530.0,6090.0,6500.0,2100],["2024-09-17",6490.0,6490.0,6490.0,6490.0,200],["2024-09-18",6490.0,6490.0,6490.0,6490.0,0],["2024-09-19",6490.0,6490.0,6490.0,6490.0,0],["2024-09-20",6110.0,6110.0,6100.0,6110.0,7700],["2024-09-23",6110.0,6110.0,6110.0,6110.0,0],["2024-09-24",6110.0,6110.0,5710.0,5710.0,200],["2024-09-25",5710.0,5710.0,5710.0,5710.0,200],["2024-09-26",6100.0,6100.0,6100.0,6100.0,2000],["2024-09-27",6520.0,6520.0,6120.0,6120.0,400],["2024-09-30",6120.0,6500.0,5700.0,6500.0,800],["2024-10-01",6080.0,6080.0,6080.0,6080.0,300],["2024-10-02",6080.0,6080.0,6080.0,6080.0,900],["2024-10-03",5700.0,6490.0,5700.0,6470.0,800],["2024-10-04",6100.0,6100.0,6100.0,6100.0,3700],["2024-10-07",6100.0,6100.0,6100.0,6100.0,0],["2024-10-08",6520.0,6520.0,6510.0,6510.0,400],["2024-10-09",6510.0,6510.0,6510.0,6510.0,0],["2024-10-10",6450.0,6450.0,6450.0,6450.0,100],["2024-10-11",6450.0,6450.0,6450.0,6450.0,0],["2024-10-14",6450.0,6450.0,6450.0,6450.0,0],["2024-10-15",6010.0,6010.0,6010.0,6010.0,100],["2024-10-16",6010.0,6010.0,6010.0,6010.0,0],["2024-10-17",6010.0,6010.0,6010.0,6010.0,0],["2024-10-18",6010.0,6010.0,6010.0,6010.0,3400],["2024-10-21",6010.0,6010.0,6010.0,6010.0,0],["2024-10-22",5800.0,5800.0,5800.0,5800.0,300],["2024-10-23",5800.0,5800.0,5800.0,5800.0,0],["2024-10-24",5800.0,5800.0,5800.0,5800.0,300],["2024-10-25",5800.0,5800.0,5800.0,5800.0,0],["2024-10-28",5720.0,5800.0,5720.0,5800.0,1100],["2024-10-29",5800.0,5800.0,5800.0,5800.0,0],["2024-10-30",5810.0,5810.0,5810.0,5810.0,400],["2024-10-31",5810.0,5810.0,5810.0,5810.0,0],["2024-11-01",5820.0,5820.0,5820.0,5820.0,200],["2024-11-04",5820.0,5820.0,5820.0,5820.0,0],["2024-11-05",6200.0,6200.0,6200.0,6200.0,100],["2024-11-06",6200.0,6200.0,6200.0,6200.0,0],["2024-11-07",6200.0,6200.0,6200.0,6200.0,0],["2024-11-08",6200.0,6200.0,6200.0,6200.0,0],["2024-11-11",6200.0,6630.0,6200.0,6630.0,28100],["2024-11-12",6630.0,7090.0,6190.0,7090.0,12000],["2024-11-13",7570.0,7570.0,6600.0,6600.0,10400],["2024-11-14",6170.0,6500.0,6140.0,6500.0,12200],["2024-11-15",6500.0,6500.0,6050.0,6050.0,11500],["2024-11-18",6000.0,6460.0,5700.0,6460.0,5000],["2024-11-19",6010.0,6010.0,6010.0,6010.0,200],["2024-11-20",6010.0,6010.0,6010.0,6010.0,0],["2024-11-21",6010.0,6010.0,6010.0,6010.0,5400],["2024-11-22",6010.0,6010.0,6010.0,6010.0,2200],["2024-11-25",6000.0,6000.0,6000.0,6000.0,200],["2024-11-26",6000.0,6000.0,6000.0,6000.0,2500],["2024-11-27",6000.0,6000.0,6000.0,6000.0,0],["2024-11-28",6000.0,6000.0,6000.0,6000.0,2800],["2024-11-29",6000.0,6000.0,6000.0,6000.0,700],["2024-12-02",5600.0,5600.0,5600.0,5600.0,1000],["2024-12-03",5910.0,5910.0,5910.0,5910.0,100],["2024-12-04",5910.0,5910.0,5910.0,5910.0,0],["2024-12-05",6100.0,6100.0,6100.0,6100.0,1400],["2024-12-06",6300.0,6430.0,6300.0,6420.0,400],["2024-12-09",6420.0,6420.0,6420.0,6420.0,0],["2024-12-10",6420.0,6420.0,6420.0,6420.0,0],["2024-12-11",6420.0,6420.0,6420.0,6420.0,0],["2024-12-12",6420.0,6420.0,6420.0,6420.0,0],["2024-12-13",6420.0,6420.0,6420.0,6420.0,0],["2024-12-16",6420.0,6420.0,6420.0,6420.0,0],["2024-12-17",6420.0,6420.0,6420.0,6420.0,0],["2024-12-18",6200.0,6200.0,6200.0,6200.0,200],["2024-12-19",6200.0,6200.0,6200.0,6200.0,0],["2024-12-20",6200.0,6200.0,6200.0,6200.0,0],["2024-12-23",5810.0,5810.0,5810.0,5810.0,200],["2024-12-24",5810.0,5810.0,5810.0,5810.0,34000],["2024-12-25",6000.0,6000.0,6000.0,6000.0,100],["2024-12-26",6000.0,6000.0,6000.0,6000.0,58300],["2024-12-27",6100.0,6100.0,6100.0,6100.0,100],["2024-12-30",5820.0,5820.0,5800.0,5800.0,3800],["2024-12-31",6200.0,6200.0,5500.0,5500.0,200],["2025-01-02",5710.0,5750.0,5700.0,5700.0,5000],["2025-01-03",6080.0,6080.0,6080.0,6080.0,100],["2025-01-06",6000.0,6000.0,5670.0,6000.0,700],["2025-01-07",5700.0,6370.0,5700.0,6370.0,300],["2025-01-08",5930.0,5930.0,5930.0,5930.0,400],["2025-01-09",5930.0,5930.0,5930.0,5930.0,0],["2025-01-10",5930.0,5930.0,5900.0,5900.0,400],["2025-01-13",5900.0,5900.0,5900.0,5900.0,0],["2025-01-14",5900.0,5900.0,5900.0,5900.0,0],["2025-01-15",5900.0,5900.0,5900.0,5900.0,0],["2025-01-16",5900.0,5900.0,5900.0,5900.0,0],["2025-01-17",5900.0,5900.0,5900.0,5900.0,0],["2025-01-20",5700.0,5700.0,5700.0,5700.0,100],["2025-01-21",5700.0,5700.0,5700.0,5700.0,300],["2025-01-22",5700.0,5700.0,5700.0,5700.0,0],["2025-01-23",6000.0,6000.0,5510.0,5510.0,1100],["2025-01-24",5510.0,5780.0,5510.0,5780.0,200],["2025-02-03",5520.0,5780.0,5520.0,5780.0,1000],["2025-02-04",5780.0,5780.0,5500.0,5760.0,1600],["2025-02-05",5760.0,5760.0,5760.0,5760.0,0],["2025-02-06",5380.0,5380.0,5380.0,5380.0,900],["2025-02-07",5500.0,5750.0,5500.0,5750.0,12900],["2025-02-10",5750.0,5750.0,5750.0,5750.0,0],["2025-02-11",5550.0,5550.0,5550.0,5550.0,1000],["2025-02-12",5550.0,5550.0,5550.0,5550.0,0],["2025-02-13",5300.0,5930.0,5300.0,5930.0,4600],["2025-02-14",6300.0,6300.0,5550.0,6240.0,1800],["2025-02-17",6300.0,6300.0,6200.0,6200.0,600],["2025-02-18",6200.0,6200.0,6100.0,6100.0,700],["2025-02-19",5690.0,5730.0,5690.0,5700.0,5200],["2025-02-20",5900.0,5900.0,5900.0,5900.0,400],["2025-02-21",5900.0,5900.0,5900.0,5900.0,0],["2025-02-24",5900.0,5900.0,5900.0,5900.0,200],["2025-02-25",5900.0,5900.0,5800.0,5800.0,4000],["2025-02-26",5800.0,5800.0,5800.0,5800.0,200],["2025-02-27",5800.0,5800.0,5800.0,5800.0,0],["2025-02-28",5800.0,5800.0,5800.0,5800.0,800],["2025-03-03",5800.0,5800.0,5800.0,5800.0,0],["2025-03-04",5800.0,5800.0,5800.0,5800.0,1200],["2025-03-05",5800.0,6200.0,5800.0,6200.0,2100],["2025-03-06",6200.0,6600.0,6200.0,6500.0,2000],["2025-03-07",6490.0,6490.0,6490.0,6490.0,100],["2025-03-10",6040.0,6480.0,6040.0,6480.0,1500],["2025-03-11",6030.0,6030.0,6030.0,6030.0,2100],["2025-03-12",6030.0,6030.0,6030.0,6030.0,200],["2025-03-13",6030.0,6030.0,6030.0,6030.0,0],["2025-03-14",5800.0,5800.0,5800.0,5800.0,500],["2025-03-17",5800.0,5800.0,5800.0,5800.0,0],["2025-03-18",6000.0,6000.0,6000.0,6000.0,900],["2025-03-19",6000.0,6000.0,6000.0,6000.0,0],["2025-03-20",6000.0,6000.0,6000.0,6000.0,0],["2025-03-21",6000.0,6020.0,6000.0,6020.0,2300],["2025-03-24",6020.0,6020.0,6020.0,6020.0,100],["2025-03-25",6440.0,6440.0,6440.0,6440.0,6300],["2025-03-26",6440.0,6440.0,6440.0,6440.0,10600],["2025-03-27",6440.0,6890.0,6440.0,6870.0,5100],["2025-03-28",6870.0,6870.0,6870.0,6870.0,0],["2025-03-31",6870.0,6870.0,6870.0,6870.0,0],["2025-04-01",6870.0,6870.0,6870.0,6870.0,0],["2025-04-02",6390.0,6390.0,6390.0,6390.0,100],["2025-04-03",5990.0,6500.0,5950.0,6500.0,7100],["2025-04-04",6500.0,6500.0,6500.0,6500.0,0],["2025-04-08",6050.0,6050.0,6050.0,6050.0,400],["2025-04-09",6400.0,6400.0,6400.0,6400.0,1100],["2025-04-10",6000.0,6000.0,6000.0,6000.0,800],["2025-04-11",6390.0,6390.0,6390.0,6390.0,100],["2025-04-14",6390.0,6390.0,6390.0,6390.0,0],["2025-04-15",6390.0,6390.0,6390.0,6390.0,0],["2025-04-16",6390.0,6390.0,6390.0,6390.0,0],["2025-04-17",6350.0,6350.0,6350.0,6350.0,5200],["2025-04-18",6300.0,6300.0,6300.0,6300.0,4100],["2025-04-21",6300.0,6300.0,6300.0,6300.0,0],["2025-04-22",5860.0,5860.0,5860.0,5860.0,100],["2025-04-23",5450.0,6270.0,5450.0,6270.0,2100],["2025-04-24",6270.0,6270.0,6270.0,6270.0,0],["2025-04-25",5840.0,5840.0,5840.0,5840.0,100],["2025-04-28",5840.0,5840.0,5840.0,5840.0,0],["2025-04-29",5840.0,5840.0,5840.0,5840.0,0],["2025-05-05",5840.0,5840.0,5840.0,5840.0,0],["2025-05-06",5840.0,5840.0,5840.0,5840.0,0],["2025-05-07",5840.0,5840.0,5840.0,5840.0,0],["2025-05-08",5840.0,5840.0,5840.0,5840.0,0],["2025-05-09",5840.0,5840.0,5840.0,5840.0,300],["2025-05-12",5840.0,5840.0,5840.0,5840.0,10600],["2025-05-13",5840.0,5840.0,5840.0,5840.0,7700],["2025-05-14",5840.0,5840.0,5840.0,5840.0,0],["2025-05-15",5840.0,5840.0,5840.0,5840.0,0],["2025-05-16",5840.0,5840.0,5840.0,5840.0,0],["2025-05-19",5840.0,5840.0,5840.0,5840.0,0],["2025-05-20",5840.0,5840.0,5840.0,5840.0,5400],["2025-05-21",5560.0,5650.0,5550.0,5650.0,3600],["2025-05-22",5650.0,5650.0,5650.0,5650.0,0],["2025-05-23",5600.0,6040.0,5600.0,6040.0,3900],["2025-05-26",6300.0,6300.0,6290.0,6300.0,36700],["2025-05-27",5860.0,5860.0,5860.0,5860.0,500],["2025-05-28",6270.0,6270.0,6270.0,6270.0,17400],["2025-05-29",6280.0,6280.0,6280.0,6280.0,1000],["2025-05-30",6280.0,6300.0,6280.0,6300.0,2200],["2025-06-02",6300.0,6300.0,6300.0,6300.0,2000],["2025-06-03",6300.0,6300.0,6300.0,6300.0,2500],["2025-06-04",6300.0,6300.0,6300.0,6300.0,1300],["2025-06-05",6300.0,6300.0,6300.0,6300.0,0],["2025-06-06",6300.0,6300.0,6300.0,6300.0,2100],["2025-06-09",6300.0,6300.0,6300.0,6300.0,0],["2025-06-10",6300.0,6300.0,6300.0,6300.0,0],["2025-06-11",6300.0,6300.0,6300.0,6300.0,0],["2025-06-12",5900.0,5910.0,5900.0,5910.0,6000],["2025-06-13",5860.0,5860.0,5860.0,5860.0,200],["2025-06-16",5860.0,5860.0,5860.0,5860.0,0],["2025-06-17",5460.0,5460.0,5460.0,5460.0,100],["2025-06-18",5460.0,5460.0,5460.0,5460.0,0],["2025-06-19",5510.0,5650.0,5510.0,5650.0,1800],["2025-06-20",6040.0,6040.0,6040.0,6040.0,300],["2025-06-23",6040.0,6040.0,6040.0,6040.0,0],["2025-06-24",6000.0,6000.0,6000.0,6000.0,800],["2025-06-25",6000.0,6000.0,6000.0,6000.0,100],["2025-06-26",6000.0,6000.0,6000.0,6000.0,0],["2025-06-27",6000.0,6000.0,6000.0,6000.0,0],["2025-06-30",6000.0,6000.0,6000.0,6000.0,0],["2025-07-01",6000.0,6000.0,6000.0,6000.0,0],["2025-07-02",6000.0,6000.0,6000.0,6000.0,0],["2025-07-03",6000.0,6000.0,6000.0,6000.0,0],["2025-07-04",6000.0,6000.0,6000.0,6000.0,0],["2025-07-07",6000.0,6000.0,6000.0,6000.0,0],["2025-07-08",6000.0,6000.0,6000.0,6000.0,100],["2025-07-09",6000.0,6000.0,6000.0,6000.0,2400],["2025-07-10",6400.0,6400.0,6400.0,6400.0,100],["2025-07-11",6400.0,6400.0,6400.0,6400.0,0],["2025-07-14",6400.0,6400.0,6400.0,6400.0,0],["2025-07-15",6400.0,6400.0,6400.0,6400.0,0],["2025-07-16",6400.0,6400.0,6400.0,6400.0,0],["2025-07-17",5970.0,5970.0,5960.0,5960.0,2100],["2025-07-18",5960.0,6000.0,5960.0,6000.0,5000],["2025-07-21",6000.0,6000.0,6000.0,6000.0,0],["2025-07-22",5640.0,6000.0,5640.0,6000.0,800],["2025-07-23",6420.0,6420.0,6400.0,6400.0,300],["2025-07-24",6300.0,6300.0,6300.0,6300.0,1500],["2025-07-25",6700.0,6700.0,6700.0,6700.0,1000],["2025-07-28",6700.0,6700.0,6700.0,6700.0,0],["2025-07-29",6700.0,6700.0,6700.0,6700.0,0],["2025-07-30",6400.0,6400.0,6240.0,6240.0,1400],["2025-07-31",6240.0,6240.0,6240.0,6240.0,0],["2025-08-01",6240.0,6240.0,6240.0,6240.0,0],["2025-08-04",6240.0,6240.0,6240.0,6240.0,0],["2025-08-05",6240.0,6240.0,6240.0,6240.0,3700],["2025-08-06",6240.0,6240.0,6240.0,6240.0,0],["2025-08-07",6240.0,6240.0,6240.0,6240.0,0],["2025-08-08",6240.0,6240.0,6240.0,6240.0,0],["2025-08-11",6240.0,6240.0,6240.0,6240.0,1000],["2025-08-12",5950.0,6670.0,5950.0,6650.0,4500],["2025-08-13",6650.0,6650.0,6650.0,6650.0,1100],["2025-08-14",6650.0,6650.0,6650.0,6650.0,0],["2025-08-15",6650.0,6650.0,6650.0,6650.0,0],["2025-08-18",6650.0,6650.0,6650.0,6650.0,0],["2025-08-19",6650.0,6650.0,6650.0,6650.0,0],["2025-08-20",6400.0,6400.0,6400.0,6400.0,100],["2025-08-21",5960.0,6650.0,5960.0,6400.0,6900],["2025-08-22",5960.0,6400.0,5960.0,6400.0,7300],["2025-08-25",6000.0,6000.0,5960.0,5960.0,5600],["2025-08-26",6000.0,6000.0,6000.0,6000.0,3000],["2025-08-27",5660.0,5660.0,5600.0,5600.0,600],["2025-08-28",5650.0,5990.0,5650.0,5990.0,3900],["2025-08-29",6300.0,6300.0,6300.0,6300.0,5700],["2025-09-03",6300.0,6300.0,6300.0,6300.0,1900],["2025-09-04",6280.0,6280.0,5860.0,5860.0,500],["2025-09-05",5860.0,5860.0,5860.0,5860.0,5100],["2025-09-08",6270.0,6270.0,5650.0,5650.0,4100],["2025-09-09",5650.0,5650.0,5650.0,5650.0,0],["2025-09-10",5560.0,5860.0,5550.0,5860.0,700],["2025-09-11",5550.0,5550.0,5550.0,5550.0,100],["2025-09-12",5860.0,5860.0,5860.0,5860.0,100],["2025-09-15",5560.0,6270.0,5560.0,6270.0,9000],["2025-09-16",6700.0,6700.0,6700.0,6700.0,5100],["2025-09-17",7160.0,7160.0,7160.0,7160.0,35600],["2025-09-18",7660.0,7660.0,7600.0,7660.0,47700],["2025-09-19",8190.0,8190.0,8100.0,8190.0,42600],["2025-09-22",8750.0,8760.0,7620.0,7800.0,40300],["2025-09-23",7800.0,7900.0,7260.0,7800.0,36200],["2025-09-24",7800.0,7800.0,7260.0,7800.0,4300],["2025-09-25",7280.0,7760.0,7260.0,7260.0,14800],["2025-09-26",7260.0,7280.0,7000.0,7260.0,5300],["2025-09-29",7250.0,7260.0,7000.0,7000.0,2500],["2025-09-30",7300.0,7300.0,6800.0,6800.0,1100],["2025-10-01",6760.0,6760.0,6330.0,6400.0,29700],["2025-10-02",6400.0,6400.0,6400.0,6400.0,4200],["2025-10-03",6500.0,6500.0,6330.0,6330.0,6100],["2025-10-06",6330.0,6450.0,6270.0,6450.0,18100],["2025-10-07",6100.0,6100.0,6010.0,6010.0,1200],["2025-10-08",6200.0,6400.0,6200.0,6400.0,2300],["2025-10-09",6400.0,6400.0,6400.0,6400.0,0],["2025-10-10",6370.0,6370.0,6150.0,6300.0,2400],["2025-10-13",6400.0,6400.0,5890.0,5890.0,4400],["2025-10-14",5890.0,6300.0,5700.0,6300.0,8400],["2025-10-15",6300.0,6740.0,6300.0,6740.0,2700],["2025-10-16",6750.0,7210.0,6750.0,7210.0,25000],["2025-10-17",7210.0,7710.0,7210.0,7710.0,18400],["2025-10-20",7800.0,8230.0,7710.0,7710.0,5100],["2025-10-21",7710.0,7710.0,7180.0,7180.0,2100],["2025-10-22",6700.0,6700.0,6680.0,6690.0,12700],["2025-10-23",6500.0,7100.0,6300.0,7100.0,1500],["2025-10-24",6610.0,7300.0,6610.0,7300.0,5600],["2025-10-27",7300.0,7300.0,7290.0,7300.0,6800],["2025-10-28",6790.0,7000.0,6790.0,7000.0,3600],["2025-10-29",7000.0,7000.0,6550.0,7000.0,2500],["2025-10-30",7000.0,7000.0,7000.0,7000.0,0],["2025-10-31",6510.0,6990.0,6510.0,6990.0,1100],["2025-11-03",6530.0,6530.0,6510.0,6510.0,3200],["2025-11-04",6880.0,6920.0,6870.0,6920.0,3600],["2025-11-05",6450.0,6910.0,6440.0,6910.0,600],["2025-11-06",6910.0,6910.0,6910.0,6910.0,0],["2025-11-07",6560.0,6570.0,6460.0,6460.0,2400],["2025-11-10",6460.0,6460.0,6460.0,6460.0,600],["2025-11-11",6450.0,6460.0,6450.0,6460.0,1800],["2025-11-12",6700.0,6700.0,6500.0,6500.0,1500],["2025-11-13",6490.0,6500.0,6490.0,6500.0,4800],["2025-11-14",6490.0,6500.0,6490.0,6500.0,16700],["2025-11-17",6500.0,6500.0,6500.0,6500.0,2200],["2025-11-18",6500.0,6500.0,6500.0,6500.0,3500],["2025-11-19",6520.0,6520.0,6500.0,6500.0,4000],["2025-11-20",6200.0,6200.0,6200.0,6200.0,300],["2025-11-21",6070.0,6070.0,6070.0,6070.0,200],["2025-11-24",6200.0,6490.0,6200.0,6490.0,22300],["2025-11-25",6940.0,6940.0,6490.0,6890.0,9100],["2025-11-26",6500.0,6500.0,6490.0,6500.0,4600],["2025-11-27",6300.0,6600.0,6300.0,6400.0,7400],["2025-11-28",6400.0,6400.0,6400.0,6400.0,200],["2025-12-01",6400.0,6400.0,6400.0,6400.0,1700],["2025-12-02",6200.0,6600.0,6200.0,6600.0,1200],["2025-12-03",6600.0,6600.0,6600.0,6600.0,0],["2025-12-04",6600.0,6600.0,6600.0,6600.0,1300],["2025-12-05",6500.0,6500.0,6500.0,6500.0,500],["2025-12-08",6060.0,6940.0,6060.0,6940.0,2500],["2025-12-09",6940.0,6940.0,6940.0,6940.0,0],["2025-12-10",6940.0,6940.0,6940.0,6940.0,0],["2025-12-11",6460.0,6900.0,6460.0,6850.0,1900],["2025-12-12",6850.0,6850.0,6850.0,6850.0,0],["2025-12-15",6850.0,6850.0,6850.0,6850.0,0],["2025-12-16",6850.0,6850.0,6850.0,6850.0,0],["2025-12-17",6850.0,6850.0,6850.0,6850.0,0],["2025-12-18",6850.0,6850.0,6850.0,6850.0,0],["2025-12-19",6390.0,6400.0,6380.0,6380.0,3800],["2025-12-22",6380.0,6380.0,6380.0,6380.0,0],["2025-12-23",6330.0,6380.0,6330.0,6380.0,7200],["2025-12-24",6380.0,6380.0,6380.0,6380.0,0],["2025-12-25",6380.0,6380.0,6380.0,6380.0,2100],["2025-12-26",6380.0,6380.0,6380.0,6380.0,1200],["2025-12-29",6380.0,6820.0,6380.0,6820.0,200],["2025-12-30",6820.0,6820.0,6820.0,6820.0,0],["2025-12-31",6820.0,6820.0,6820.0,6820.0,0],["2026-01-05",6700.0,6700.0,6700.0,6700.0,300],["2026-01-06",6700.0,6700.0,6700.0,6700.0,0],["2026-01-07",6700.0,6700.0,6700.0,6700.0,0],["2026-01-08",6700.0,6700.0,6700.0,6700.0,0],["2026-01-09",6700.0,6700.0,6700.0,6700.0,0],["2026-01-12",6240.0,6700.0,6240.0,6700.0,1400],["2026-01-13",6700.0,6700.0,6700.0,6700.0,0],["2026-01-14",6700.0,6700.0,6700.0,6700.0,0],["2026-01-15",6240.0,6240.0,6240.0,6240.0,1500],["2026-01-16",6240.0,6240.0,6240.0,6240.0,0],["2026-01-19",6660.0,6670.0,6660.0,6670.0,1600],["2026-01-20",7130.0,7130.0,7090.0,7090.0,200],["2026-01-21",7090.0,7090.0,7090.0,7090.0,100],["2026-01-22",6600.0,6600.0,6600.0,6600.0,600],["2026-01-23",6600.0,6600.0,6600.0,6600.0,0],["2026-01-26",6140.0,6140.0,6140.0,6140.0,500],["2026-01-27",5900.0,6560.0,5720.0,6560.0,1000],["2026-01-28",6560.0,6560.0,6560.0,6560.0,0],["2026-01-29",6110.0,6110.0,6110.0,6110.0,200],["2026-01-30",6000.0,6000.0,6000.0,6000.0,100],["2026-02-02",6000.0,6000.0,6000.0,6000.0,0],["2026-02-03",6000.0,6000.0,6000.0,6000.0,0],["2026-02-04",6420.0,6420.0,6410.0,6420.0,300],["2026-02-05",6400.0,6400.0,6400.0,6400.0,300],["2026-02-06",6000.0,6000.0,6000.0,6000.0,100],["2026-02-09",6070.0,6070.0,5990.0,5990.0,500],["2026-02-10",6200.0,6200.0,6200.0,6200.0,100],["2026-02-11",6200.0,6200.0,6200.0,6200.0,0],["2026-02-12",6200.0,6200.0,6200.0,6200.0,100],["2026-02-13",5820.0,5820.0,5800.0,5800.0,2100],["2026-02-23",6200.0,6200.0,6200.0,6200.0,100],["2026-02-24",6200.0,6200.0,6200.0,6200.0,0],["2026-02-25",6200.0,6200.0,6200.0,6200.0,0],["2026-02-26",5780.0,5780.0,5780.0,5780.0,1600],["2026-02-27",5790.0,5790.0,5790.0,5790.0,400],["2026-03-02",5790.0,6180.0,5790.0,6180.0,400],["2026-03-03",6390.0,6390.0,6350.0,6350.0,700],["2026-03-04",6300.0,6340.0,5910.0,5910.0,300],["2026-03-05",6310.0,6310.0,6250.0,6310.0,1100],["2026-03-06",5880.0,5880.0,5880.0,5880.0,100],["2026-03-09",5870.0,5870.0,5800.0,5800.0,200],["2026-03-10",5800.0,5800.0,5800.0,5800.0,500],["2026-03-11",6200.0,6200.0,6200.0,6200.0,100],["2026-03-12",6200.0,6200.0,6200.0,6200.0,0],["2026-03-13",6200.0,6200.0,6200.0,6200.0,0],["2026-03-16",6200.0,6200.0,6200.0,6200.0,0],["2026-03-17",6200.0,6200.0,6200.0,6200.0,0],["2026-03-18",6200.0,6200.0,6200.0,6200.0,0],["2026-03-19",6300.0,6300.0,6300.0,6300.0,100],["2026-03-20",6300.0,6300.0,6300.0,6300.0,0],["2026-03-23",6300.0,6300.0,6300.0,6300.0,0],["2026-03-24",6300.0,6300.0,6300.0,6300.0,0],["2026-03-25",6300.0,6300.0,6300.0,6300.0,0],["2026-03-26",6730.0,6730.0,6730.0,6730.0,100],["2026-03-27",6260.0,6280.0,6260.0,6280.0,600],["2026-03-30",6280.0,6280.0,6280.0,6280.0,2000],["2026-03-31",6280.0,6280.0,6280.0,6280.0,0],["2026-04-01",6280.0,6280.0,6280.0,6280.0,0],["2026-04-02",6280.0,6280.0,6280.0,6280.0,0],["2026-04-03",6280.0,6280.0,6280.0,6280.0,0],["2026-04-06",6280.0,6280.0,6280.0,6280.0,0],["2026-04-07",6710.0,6710.0,5850.0,5850.0,1700],["2026-04-08",5850.0,5850.0,5850.0,5850.0,200],["2026-04-09",5850.0,5850.0,5850.0,5850.0,0],["2026-04-10",5850.0,6130.0,5850.0,6130.0,300],["2026-04-13",6000.0,6000.0,6000.0,6000.0,100],["2026-04-14",6000.0,6000.0,6000.0,6000.0,0],["2026-04-15",6420.0,6420.0,6390.0,6400.0,1000],["2026-04-16",6400.0,6400.0,6400.0,6400.0,0],["2026-04-17",6840.0,6840.0,6800.0,6800.0,500],["2026-04-20",6800.0,6800.0,6800.0,6800.0,0],["2026-04-21",6800.0,6800.0,6800.0,6800.0,0],["2026-04-22",6800.0,6800.0,6800.0,6800.0,0],["2026-04-23",6800.0,6800.0,6800.0,6800.0,0],["2026-04-24",6800.0,6800.0,6800.0,6800.0,0],["2026-04-28",6800.0,6800.0,6800.0,6800.0,0],["2026-04-29",6800.0,6800.0,6800.0,6800.0,0],["2026-05-04",6800.0,6800.0,6800.0,6800.0,0],["2026-05-05",6800.0,6800.0,6800.0,6800.0,0],["2026-05-06",6800.0,6800.0,6800.0,6800.0,0],["2026-05-07",6800.0,6800.0,6800.0,6800.0,0],["2026-05-08",6800.0,6800.0,6800.0,6800.0,0],["2026-05-11",6800.0,6800.0,6800.0,6800.0,0],["2026-05-12",6800.0,6800.0,6800.0,6800.0,0],["2026-05-13",6800.0,6800.0,6800.0,6800.0,0],["2026-05-14",6800.0,6800.0,6800.0,6800.0,0],["2026-05-15",6800.0,6800.0,6800.0,6800.0,0],["2026-05-18",6800.0,6800.0,6800.0,6800.0,0],["2026-05-19",6800.0,6800.0,6800.0,6800.0,0],["2026-05-20",6800.0,6800.0,6800.0,6800.0,0],["2026-05-21",6800.0,6800.0,6800.0,6800.0,0],["2026-05-22",6330.0,6330.0,6330.0,6330.0,200],["2026-05-25",5890.0,5900.0,5890.0,5900.0,3000],["2026-05-26",5900.0,5900.0,5900.0,5900.0,0],["2026-05-27",5900.0,5900.0,5900.0,5900.0,0],["2026-05-28",5650.0,5650.0,5600.0,5600.0,1700],["2026-05-29",5600.0,5600.0,5600.0,5600.0,0],["2026-06-01",5600.0,5600.0,5600.0,5600.0,0],["2026-06-02",5600.0,5600.0,5600.0,5600.0,0],["2026-06-03",5600.0,5600.0,5600.0,5600.0,0],["2026-06-04",5600.0,5600.0,5600.0,5600.0,100],["2026-06-05",5600.0,5600.0,5600.0,5600.0,0],["2026-06-08",5250.0,5250.0,5220.0,5220.0,300],["2026-06-09",5580.0,5580.0,5580.0,5580.0,100],["2026-06-10",5580.0,5580.0,5580.0,5580.0,0],["2026-06-11",5580.0,5580.0,5580.0,5580.0,0],["2026-06-12",5580.0,5580.0,5580.0,5580.0,0],["2026-06-15",5600.0,5600.0,5600.0,5600.0,100],["2026-06-16",5700.0,5700.0,5700.0,5700.0,100],["2026-06-17",5700.0,5700.0,5700.0,5700.0,0],["2026-06-18",5700.0,5700.0,5700.0,5700.0,0],["2026-06-19",5700.0,5700.0,5700.0,5700.0,0],["2026-06-22",5700.0,5700.0,5700.0,5700.0,0],["2026-06-23",5700.0,5700.0,5700.0,5700.0,0],["2026-06-24",5700.0,5700.0,5700.0,5700.0,0],["2026-06-25",5700.0,5700.0,5700.0,5700.0,0],["2026-06-26",5700.0,5700.0,5700.0,5700.0,0],["2026-06-29",5700.0,5700.0,5700.0,5700.0,0],["2026-06-30",5350.0,5350.0,5350.0,5350.0,100],["2026-07-01",5720.0,5720.0,5720.0,5720.0,500],["2026-07-02",5720.0,5720.0,5720.0,5720.0,0],["2026-07-03",6120.0,6120.0,6110.0,6110.0,300],["2026-07-06",6110.0,6110.0,6110.0,6110.0,0],["2026-07-07",5880.0,5880.0,5880.0,5880.0,500],["2026-07-08",5880.0,5880.0,5880.0,5880.0,300],["2026-07-09",5880.0,5880.0,5880.0,5880.0,0],["2026-07-10",5480.0,5500.0,5480.0,5500.0,200],["2026-07-13",5510.0,5510.0,5500.0,5500.0,300],["2026-07-14",5670.0,5670.0,5670.0,5670.0,1000],["2026-07-15",5670.0,5670.0,5670.0,5670.0,0],["2026-07-16",5670.0,5670.0,5670.0,5670.0,0],["2026-07-17",5670.0,5670.0,5670.0,5670.0,0],["2026-07-20",5670.0,5670.0,5670.0,5670.0,0],["2026-07-21",5600.0,5600.0,5600.0,5600.0,200],["2026-07-22",5600.0,5600.0,5600.0,5600.0,0],["2026-07-23",5600.0,5600.0,5600.0,5600.0,0],["2026-07-24",5600.0,5600.0,5600.0,5600.0,200],["2026-07-27",5600.0,5600.0,5600.0,5600.0,0],["2026-07-28",5600.0,5600.0,5600.0,5600.0,0],["2026-07-29",5600.0,5600.0,5600.0,5600.0,0],["2026-07-30",5220.0,5250.0,5220.0,5250.0,2000],["2026-07-31",5250.0,5250.0,5250.0,5250.0,0],["2026-08-03",5610.0,5610.0,5610.0,5610.0,100],["2026-08-04",5610.0,5610.0,5610.0,5610.0,0],["2026-08-05",5610.0,5610.0,5610.0,5610.0,0],["2026-08-06",5610.0,5610.0,5610.0,5610.0,200],["2026-08-07",5610.0,5610.0,5610.0,5610.0,0],["2026-08-10",5260.0,5260.0,5260.0,5260.0,100],["2026-08-11",5260.0,5260.0,5260.0,5260.0,0],["2026-08-12",5260.0,5260.0,5260.0,5260.0,0],["2026-08-13",5250.0,5250.0,5080.0,5080.0,400],["2026-08-14",5430.0,5430.0,5430.0,5430.0,300],["2026-08-17",5810.0,5810.0,5170.0,5170.0,200],["2026-08-18",5170.0,5170.0,5170.0,5170.0,0],["2026-08-19",5170.0,5170.0,5170.0,5170.0,0],["2026-08-20",5170.0,5170.0,5170.0,5170.0,0],["2026-08-21",5530.0,5530.0,5110.0,5110.0,200],["2026-08-24",5110.0,5200.0,5110.0,5200.0,1300],["2026-08-25",5020.0,5200.0,5020.0,5200.0,200],["2026-08-26",5200.0,5200.0,5200.0,5200.0,0],["2026-08-27",4860.0,5000.0,4860.0,5000.0,700],["2026-08-28",5000.0,5000.0,4700.0,4700.0,1100],["2026-09-03",4600.0,4600.0,4600.0,4600.0,200],["2026-09-04",4920.0,4920.0,4920.0,4920.0,300],["2026-09-07",5000.0,5000.0,5000.0,5000.0,100],["2026-09-08",5000.0,5000.0,5000.0,5000.0,0],["2026-09-09",5000.0,5000.0,5000.0,5000.0,0],["2026-09-10",5000.0,5350.0,5000.0,5350.0,1600],["2026-09-11",5700.0,5700.0,5700.0,5700.0,100],["2026-09-14",6050.0,6050.0,6050.0,6050.0,100],["2026-09-15",6050.0,6050.0,6050.0,6050.0,0],["2026-09-16",5630.0,5630.0,5630.0,5630.0,1500],["2026-09-17",5240.0,5250.0,5240.0,5250.0,200],["2026-09-18",5250.0,5590.0,4910.0,5590.0,300],["2026-09-21",5200.0,5200.0,5200.0,5200.0,200],["2026-09-22",4860.0,4900.0,4840.0,4860.0,1500],["2026-09-23",4860.0,4860.0,4860.0,4860.0,0],["2026-09-24",4860.0,4860.0,4860.0,4860.0,0],["2026-09-25",5200.0,5200.0,4560.0,4560.0,200],["2026-09-28",4270.0,4280.0,4270.0,4280.0,600],["2026-09-29",4500.0,4500.0,4500.0,4500.0,200],["2026-09-30",4210.0,4210.0,4210.0,4210.0,800],["2026-10-01",4500.0,4500.0,4500.0,4500.0,100],["2026-10-02",4500.0,4500.0,4500.0,4500.0,0],["2026-10-05",4220.0,4810.0,4200.0,4200.0,2000],["2026-10-06",4200.0,4200.0,4200.0,4200.0,0],["2026-10-07",4200.0,4200.0,4200.0,4200.0,0],["2026-10-08",4450.0,4450.0,4450.0,4450.0,100],["2026-10-09",4450.0,4450.0,4420.0,4420.0,200],["2026-10-12",4420.0,4420.0,4420.0,4420.0,0]]}