{"sym":"HU3","index":false,"bars":[["2011-03-18",7182.39,7182.39,5336.92,5735.94,134800],["2011-03-21",5760.88,6010.27,5735.94,6010.27,113180],["2011-03-22",6234.72,6309.53,6234.72,6309.53,60400],["2011-03-23",6608.8,6608.8,6608.8,6608.8,55760],["2011-03-24",6858.19,6858.19,6309.53,6409.29,99550],["2011-03-25",6409.29,6583.86,6110.02,6110.02,82090],["2011-03-28",6110.02,6234.72,5985.33,5985.33,21210],["2011-03-29",6010.27,6010.27,5686.06,5686.06,53450],["2011-03-30",5411.73,5735.94,5411.73,5486.55,34990],["2011-03-31",5386.8,5686.06,5386.8,5461.61,26090],["2011-04-01",5486.55,5611.25,5237.16,5262.1,27180],["2011-04-04",5012.71,5112.47,5012.71,5012.71,58520],["2011-04-05",4987.77,4987.77,4763.32,4763.32,39870],["2011-04-06",4962.84,4962.84,4563.81,4788.26,62700],["2011-04-07",4937.9,4937.9,4588.75,4613.69,15820],["2011-04-08",4439.12,4613.69,4439.12,4613.69,3510],["2011-04-13",4489.0,4638.63,4489.0,4489.0,2980],["2011-04-14",4389.24,4489.0,4264.55,4264.55,20290],["2011-04-15",4314.42,4314.42,4065.04,4065.04,20570],["2011-04-18",3915.4,3915.4,3865.52,3865.52,20380],["2011-04-19",3740.83,3815.65,3690.95,3690.95,52260],["2011-04-20",3690.95,3865.52,3566.26,3840.59,17470],["2011-04-21",3840.59,3840.59,3715.89,3715.89,63610],["2011-04-22",3641.08,3740.83,3566.26,3566.26,7980],["2011-04-25",3715.89,3715.89,3616.14,3715.89,13990],["2011-04-26",3641.08,3715.89,3566.26,3715.89,3030],["2011-04-27",3715.89,3715.89,3541.32,3666.01,3300],["2011-04-28",3541.32,3566.26,3491.44,3541.32,9650],["2011-04-29",3491.44,3591.2,3491.44,3516.38,9900],["2011-05-04",3666.01,3690.95,3666.01,3690.95,18200],["2011-05-05",3740.83,3740.83,3641.08,3666.01,7850],["2011-05-06",3591.2,3765.77,3591.2,3765.77,20],["2011-05-09",3740.83,3740.83,3616.14,3740.83,2810],["2011-05-10",3740.83,3765.77,3616.14,3616.14,16370],["2011-05-11",3740.83,3740.83,3516.38,3516.38,8390],["2011-05-12",3666.01,3666.01,3666.01,3666.01,10],["2011-05-13",3616.14,3616.14,3616.14,3616.14,2810],["2011-05-16",3591.2,3591.2,3441.56,3491.44,10140],["2011-05-17",3491.44,3491.44,3316.87,3316.87,10170],["2011-05-18",3242.05,3391.69,3167.24,3167.24,38630],["2011-05-19",3291.93,3316.87,3017.6,3316.87,29290],["2011-05-20",3217.11,3441.56,3217.11,3316.87,9560],["2011-05-23",3167.24,3167.24,3167.24,3167.24,11890],["2011-05-24",3042.54,3042.54,3017.6,3017.6,8330],["2011-05-25",2867.97,2867.97,2867.97,2867.97,4510],["2011-05-26",2743.28,2967.73,2743.28,2942.79,23870],["2011-05-27",2942.79,2942.79,2818.09,2942.79,15980],["2011-05-30",2942.79,2942.79,2818.09,2818.09,12390],["2011-05-31",2693.4,2818.09,2693.4,2743.28,7480],["2011-06-01",2743.28,2867.97,2718.34,2867.97,6970],["2011-06-02",2967.73,2992.66,2967.73,2992.66,19850],["2011-06-03",3142.3,3142.3,2992.66,3092.42,22640],["2011-06-06",3092.42,3092.42,3092.42,3092.42,0],["2011-06-07",3242.05,3242.05,3117.36,3117.36,12620],["2011-06-08",3067.48,3242.05,3017.6,3067.48,6120],["2011-06-09",3167.24,3217.11,3142.3,3217.11,29210],["2011-06-10",3341.81,3366.75,3266.99,3316.87,11740],["2011-06-13",3441.56,3466.5,3366.75,3466.5,9280],["2011-06-14",3516.38,3616.14,3491.44,3591.2,12420],["2011-06-15",3491.44,3491.44,3416.63,3416.63,1560],["2011-06-16",3316.87,3391.69,3266.99,3266.99,22690],["2011-06-17",3142.3,3266.99,3142.3,3167.24,10180],["2011-06-20",3067.48,3067.48,3017.6,3017.6,15160],["2011-06-21",2917.85,3167.24,2917.85,3167.24,2510],["2011-06-22",3192.18,3192.18,3017.6,3167.24,8100],["2011-06-23",3217.11,3217.11,3042.54,3042.54,2630],["2011-06-24",3167.24,3167.24,3167.24,3167.24,5300],["2011-06-27",3167.24,3167.24,3017.6,3017.6,9770],["2011-06-28",3117.36,3117.36,2942.79,2942.79,9330],["2011-06-29",2992.66,2992.66,2992.66,2992.66,500],["2011-06-30",2942.79,2942.79,2942.79,2942.79,2300],["2011-07-01",2892.91,2892.91,2818.09,2818.09,8650],["2011-07-04",2942.79,2942.79,2867.97,2892.91,820],["2011-07-05",2992.66,2992.66,2942.79,2942.79,510],["2011-07-06",2992.66,2992.66,2867.97,2867.97,1580],["2011-07-07",2992.66,2992.66,2992.66,2992.66,170],["2011-07-08",2992.66,2992.66,2867.97,2867.97,3300],["2011-07-11",2867.97,2867.97,2818.09,2818.09,3160],["2011-07-12",2743.28,2818.09,2693.4,2818.09,7070],["2011-07-13",2818.09,2942.79,2818.09,2942.79,1910],["2011-07-14",2967.73,2967.73,2917.85,2967.73,500],["2011-07-15",2867.97,2867.97,2843.03,2843.03,4360],["2011-07-18",2892.91,2917.85,2892.91,2917.85,3000],["2011-07-19",2917.85,2917.85,2793.15,2917.85,1800],["2011-07-20",2892.91,2917.85,2867.97,2917.85,1400],["2011-07-21",2892.91,2892.91,2793.15,2892.91,2100],["2011-07-22",2793.15,2818.09,2768.21,2818.09,2530],["2011-07-25",2693.4,2693.4,2693.4,2693.4,20440],["2011-07-26",2693.4,2793.15,2593.64,2793.15,1070],["2011-07-27",2743.28,2743.28,2743.28,2743.28,2170],["2011-07-28",2618.58,2793.15,2618.58,2793.15,10110],["2011-07-29",2668.46,2668.46,2668.46,2668.46,6130],["2011-08-01",2593.64,2718.34,2543.76,2718.34,23120],["2011-08-02",2593.64,2593.64,2593.64,2593.64,6370],["2011-08-03",2693.4,2693.4,2693.4,2693.4,100],["2011-08-04",2593.64,2743.28,2568.7,2743.28,10320],["2011-08-05",2743.28,2743.28,2743.28,2743.28,0],["2011-08-08",2618.58,2643.52,2618.58,2618.58,3260],["2011-08-09",2493.89,2668.46,2493.89,2668.46,12280],["2011-08-10",2568.7,2743.28,2543.76,2743.28,720],["2011-08-11",2718.34,2718.34,2718.34,2718.34,10],["2011-08-12",2668.46,2668.46,2593.64,2593.64,8190],["2011-08-15",2643.52,2643.52,2618.58,2618.58,160],["2011-08-16",2518.83,2618.58,2518.83,2618.58,5300],["2011-08-17",2518.83,2643.52,2518.83,2643.52,4300],["2011-08-18",2743.28,2743.28,2618.58,2618.58,8970],["2011-08-19",2668.46,2668.46,2518.83,2518.83,2300],["2011-08-22",2643.52,2643.52,2643.52,2643.52,10],["2011-08-23",2668.46,2668.46,2668.46,2668.46,2200],["2011-08-24",2668.46,2743.28,2668.46,2743.28,4730],["2011-08-25",2743.28,2743.28,2743.28,2743.28,0],["2011-08-26",2743.28,2818.09,2718.34,2818.09,890],["2011-08-29",2867.97,2917.85,2843.03,2917.85,1050],["2011-08-30",2917.85,2992.66,2843.03,2917.85,11560],["2011-08-31",2818.09,2967.73,2793.15,2818.09,11560],["2011-09-01",2818.09,2942.79,2818.09,2942.79,17810],["2011-09-05",2917.85,2992.66,2917.85,2942.79,5200],["2011-09-06",2992.66,2992.66,2843.03,2967.73,15200],["2011-09-07",2967.73,3042.54,2967.73,2967.73,8340],["2011-09-08",3067.48,3067.48,2992.66,3017.6,11550],["2011-09-09",3042.54,3042.54,3042.54,3042.54,14360],["2011-09-12",3192.18,3192.18,3067.48,3092.42,8150],["2011-09-13",3117.36,3242.05,3117.36,3242.05,10510],["2011-09-14",3242.05,3316.87,3092.42,3092.42,12640],["2011-09-15",3242.05,3242.05,2942.79,3192.18,7280],["2011-09-16",3217.11,3217.11,3042.54,3117.36,11150],["2011-09-19",3117.36,3192.18,3117.36,3192.18,520],["2011-09-20",3142.3,3217.11,3142.3,3217.11,500],["2011-09-21",3192.18,3192.18,3067.48,3167.24,12410],["2011-09-22",3167.24,3167.24,3017.6,3142.3,92790],["2011-09-23",3092.42,3092.42,2992.66,3067.48,1800],["2011-09-26",3067.48,3067.48,2917.85,3067.48,3990],["2011-09-27",2942.79,2992.66,2942.79,2992.66,880],["2011-09-28",3067.48,3067.48,3017.6,3067.48,3800],["2011-09-29",3067.48,3067.48,3067.48,3067.48,0],["2011-09-30",3067.48,3067.48,3067.48,3067.48,0],["2011-10-03",3167.24,3167.24,2917.85,2917.85,4520],["2011-10-04",2942.79,2942.79,2793.15,2793.15,1930],["2011-10-05",2917.85,2917.85,2668.46,2668.46,13580],["2011-10-06",2668.46,2793.15,2668.46,2793.15,1520],["2011-10-07",2743.28,2743.28,2743.28,2743.28,350],["2011-10-10",2818.09,2818.09,2818.09,2818.09,10],["2011-10-11",2843.03,2843.03,2843.03,2843.03,50010],["2011-10-12",2843.03,2843.03,2843.03,2843.03,0],["2011-10-13",2743.28,2743.28,2718.34,2718.34,3500],["2011-10-14",2793.15,2793.15,2618.58,2618.58,30],["2011-10-17",2543.76,2693.4,2518.83,2693.4,810],["2011-10-18",2668.46,2668.46,2668.46,2668.46,50],["2011-10-19",2618.58,2668.46,2543.76,2668.46,3460],["2011-10-20",2618.58,2668.46,2618.58,2668.46,510],["2011-10-21",2543.76,2793.15,2543.76,2768.21,1320],["2011-10-24",2843.03,2843.03,2843.03,2843.03,10],["2011-10-25",2718.34,2942.79,2718.34,2718.34,340],["2011-10-26",2818.09,2818.09,2818.09,2818.09,10],["2011-10-27",2693.4,2693.4,2693.4,2693.4,500],["2011-10-28",2793.15,2793.15,2793.15,2793.15,90],["2011-10-31",2793.15,2793.15,2793.15,2793.15,0],["2011-11-01",2668.46,2668.46,2668.46,2668.46,150],["2011-11-02",2568.7,2743.28,2568.7,2743.28,1420],["2011-11-03",2743.28,2743.28,2743.28,2743.28,0],["2011-11-04",2743.28,2743.28,2743.28,2743.28,0],["2011-11-07",2867.97,2867.97,2618.58,2618.58,3060],["2011-11-08",2668.46,2668.46,2493.89,2493.89,18600],["2011-11-09",2568.7,2568.7,2568.7,2568.7,10],["2011-11-10",2618.58,2618.58,2618.58,2618.58,10],["2011-11-11",2693.4,2693.4,2693.4,2693.4,10],["2011-11-14",2568.7,2618.58,2568.7,2618.58,3010],["2011-11-15",2568.7,2568.7,2493.89,2568.7,5250],["2011-11-16",2468.95,2493.89,2444.01,2493.89,4570],["2011-11-17",2394.13,2394.13,2394.13,2394.13,150],["2011-11-18",2468.95,2493.89,2444.01,2493.89,120],["2011-11-21",2593.64,2593.64,2593.64,2593.64,10],["2011-11-22",2593.64,2593.64,2593.64,2593.64,0],["2011-11-23",2468.95,2468.95,2468.95,2468.95,210],["2011-11-24",2369.19,2369.19,2369.19,2369.19,200],["2011-11-25",2369.19,2468.95,2369.19,2468.95,1010],["2011-11-28",2543.76,2543.76,2543.76,2543.76,20],["2011-11-29",2568.7,2568.7,2568.7,2568.7,20],["2011-11-30",2568.7,2568.7,2568.7,2568.7,0],["2011-12-01",2568.7,2568.7,2568.7,2568.7,910],["2011-12-02",2568.7,2568.7,2518.83,2518.83,30],["2011-12-05",2518.83,2543.76,2518.83,2518.83,1180],["2011-12-06",2518.83,2518.83,2518.83,2518.83,0],["2011-12-07",2394.13,2394.13,2394.13,2394.13,100],["2011-12-08",2493.89,2493.89,2493.89,2493.89,2080],["2011-12-09",2394.13,2394.13,2394.13,2394.13,100],["2011-12-12",2394.13,2394.13,2394.13,2394.13,100],["2011-12-13",2319.31,2319.31,2319.31,2319.31,50],["2011-12-14",2319.31,2319.31,2319.31,2319.31,0],["2011-12-15",2419.07,2419.07,2219.56,2219.56,30],["2011-12-16",2319.31,2319.31,2319.31,2319.31,1380],["2011-12-19",2369.19,2369.19,2369.19,2369.19,500],["2011-12-20",2468.95,2468.95,2468.95,2468.95,10],["2011-12-21",2518.83,2518.83,2518.83,2518.83,10],["2011-12-22",2394.13,2394.13,2394.13,2394.13,10],["2011-12-23",2394.13,2394.13,2394.13,2394.13,0],["2011-12-26",2394.13,2394.13,2394.13,2394.13,0],["2011-12-27",2394.13,2394.13,2394.13,2394.13,0],["2011-12-28",2493.89,2493.89,2493.89,2493.89,10],["2011-12-29",2618.58,2618.58,2618.58,2618.58,10],["2011-12-30",2493.89,2693.4,2493.89,2693.4,60],["2012-01-03",2568.7,2568.7,2568.7,2568.7,1000],["2012-01-04",2444.01,2568.7,2444.01,2568.7,3860],["2012-01-05",2444.01,2444.01,2444.01,2444.01,1840],["2012-01-06",2493.89,2493.89,2344.25,2344.25,100],["2012-01-09",2244.5,2444.01,2244.5,2444.01,1420],["2012-01-10",2518.83,2518.83,2518.83,2518.83,10],["2012-01-11",2394.13,2593.64,2394.13,2593.64,1490],["2012-01-12",2468.95,2468.95,2468.95,2468.95,1680],["2012-01-13",2468.95,2468.95,2468.95,2468.95,0],["2012-01-16",2394.13,2394.13,2394.13,2394.13,2610],["2012-01-17",2394.13,2394.13,2394.13,2394.13,0],["2012-01-18",2294.38,2294.38,2294.38,2294.38,20],["2012-01-19",2394.13,2394.13,2394.13,2394.13,500],["2012-01-20",2493.89,2493.89,2493.89,2493.89,50],["2012-01-30",2618.58,2618.58,2618.58,2618.58,10],["2012-01-31",2493.89,2518.83,2493.89,2518.83,830],["2012-02-01",2593.64,2593.64,2593.64,2593.64,310],["2012-02-02",2518.83,2718.34,2493.89,2718.34,2470],["2012-02-03",2718.34,2843.03,2718.34,2843.03,500],["2012-02-06",2718.34,2718.34,2718.34,2718.34,2000],["2012-02-07",2593.64,2593.64,2593.64,2593.64,6250],["2012-02-08",2643.52,2693.4,2643.52,2693.4,710],["2012-02-09",2743.28,2743.28,2743.28,2743.28,10],["2012-02-10",2843.03,2843.03,2618.58,2618.58,720],["2012-02-13",2618.58,2618.58,2618.58,2618.58,0],["2012-02-14",2618.58,2618.58,2618.58,2618.58,390],["2012-02-15",2518.83,2618.58,2493.89,2618.58,6360],["2012-02-16",2618.58,2618.58,2618.58,2618.58,40],["2012-02-17",2743.28,2743.28,2618.58,2618.58,1810],["2012-02-20",2618.58,2743.28,2618.58,2743.28,520],["2012-02-21",2618.58,2618.58,2618.58,2618.58,2100],["2012-02-22",2618.58,2743.28,2618.58,2743.28,3110],["2012-02-23",2843.03,2867.97,2843.03,2867.97,1950],["2012-02-24",2992.66,2992.66,2992.66,2992.66,5720],["2012-02-27",3142.3,3142.3,3142.3,3142.3,600],["2012-02-28",3291.93,3291.93,3266.99,3291.93,20160],["2012-02-29",3291.93,3441.56,3291.93,3441.56,29450],["2012-03-01",3441.56,3566.26,3441.56,3441.56,9020],["2012-03-02",3541.32,3541.32,3466.5,3466.5,3340],["2012-03-05",3466.5,3616.14,3466.5,3616.14,30550],["2012-03-06",3765.77,3765.77,3441.56,3441.56,14610],["2012-03-07",3291.93,3491.44,3291.93,3491.44,10340],["2012-03-08",3491.44,3641.08,3316.87,3316.87,16350],["2012-03-09",3316.87,3316.87,3316.87,3316.87,1230],["2012-03-12",3316.87,3391.69,3242.05,3391.69,5070],["2012-03-13",3466.5,3466.5,3266.99,3391.69,530],["2012-03-14",3366.75,3366.75,3266.99,3366.75,6330],["2012-03-15",3366.75,3366.75,3266.99,3366.75,10680],["2012-03-16",3416.63,3516.38,3366.75,3516.38,112170],["2012-03-19",3616.14,3616.14,3391.69,3391.69,11610],["2012-03-20",3416.63,3416.63,3391.69,3391.69,25310],["2012-03-21",3391.69,3516.38,3391.69,3516.38,24210],["2012-03-22",3516.38,3516.38,3441.56,3466.5,21240],["2012-03-23",3466.5,3491.44,3366.75,3366.75,16130],["2012-03-26",3366.75,3416.63,3366.75,3391.69,15720],["2012-03-27",3391.69,3441.56,3316.87,3316.87,4200],["2012-03-28",3316.87,3391.69,3316.87,3316.87,7680],["2012-03-29",3466.5,3466.5,3466.5,3466.5,34770],["2012-03-30",3541.32,3566.26,3466.5,3466.5,33170],["2012-04-03",3366.75,3491.44,3366.75,3491.44,11850],["2012-04-04",3391.69,3391.69,3341.81,3341.81,4440],["2012-04-05",3366.75,3491.44,3366.75,3441.56,9500],["2012-04-06",3491.44,3516.38,3416.63,3516.38,28680],["2012-04-09",3516.38,3541.32,3516.38,3541.32,36060],["2012-04-10",3541.32,3541.32,3491.44,3516.38,14840],["2012-04-11",3541.32,3690.95,3491.44,3690.95,78340],["2012-04-12",3790.71,3815.65,3690.95,3690.95,12470],["2012-04-13",3690.95,3690.95,3616.14,3690.95,20740],["2012-04-16",3765.77,3865.52,3690.95,3840.59,28410],["2012-04-17",3865.52,3915.4,3840.59,3865.52,26920],["2012-04-18",3815.65,3865.52,3740.83,3740.83,38950],["2012-04-19",3740.83,3815.65,3591.2,3715.89,30980],["2012-04-20",3641.08,3666.01,3616.14,3666.01,6140],["2012-04-23",3666.01,3666.01,3566.26,3591.2,12020],["2012-04-24",3541.32,3616.14,3541.32,3566.26,1780],["2012-04-25",3566.26,3690.95,3516.38,3641.08,4220],["2012-04-26",3616.14,3641.08,3566.26,3641.08,9490],["2012-04-27",3566.26,3715.89,3566.26,3591.2,14040],["2012-05-02",3641.08,3715.89,3591.2,3715.89,23240],["2012-05-03",3616.14,3790.71,3616.14,3790.71,52860],["2012-05-04",3965.28,3965.28,3965.28,3965.28,73510],["2012-05-07",4139.85,4139.85,4139.85,4139.85,200],["2012-05-08",4314.42,4339.36,4314.42,4339.36,13360],["2012-05-09",4464.06,4538.87,4414.18,4538.87,156440],["2012-05-10",4713.45,4713.45,4464.06,4464.06,118300],["2012-05-11",4489.0,4489.0,4314.42,4414.18,33790],["2012-05-14",4414.18,4414.18,4214.67,4214.67,47790],["2012-05-15",4139.85,4189.73,4040.1,4114.91,52400],["2012-05-16",4320.66,4320.66,3909.17,4320.66,11910],["2012-05-17",4261.87,4261.87,4114.91,4114.91,11760],["2012-05-18",3909.17,4203.09,3909.17,4203.09,21920],["2012-05-21",3997.34,4173.7,3997.34,4114.91,19710],["2012-05-22",3967.95,4114.91,3967.95,4114.91,9760],["2012-05-23",3938.56,4085.52,3909.17,3967.95,27160],["2012-05-24",3850.38,3938.56,3820.99,3938.56,13250],["2012-05-25",3938.56,4085.52,3820.99,4085.52,17150],["2012-05-28",4085.52,4085.52,4085.52,4085.52,80],["2012-05-29",4026.74,4026.74,3938.56,4026.74,6140],["2012-05-30",3967.95,3997.34,3879.78,3997.34,6110],["2012-05-31",3879.78,3938.56,3820.99,3938.56,2240],["2012-06-01",3791.6,3820.99,3762.21,3762.21,8260],["2012-06-04",3585.85,3585.85,3585.85,3585.85,13220],["2012-06-05",3762.21,3762.21,3438.89,3703.42,1130],["2012-06-06",3674.03,3850.38,3527.07,3850.38,15610],["2012-06-07",3703.42,3820.99,3674.03,3820.99,14560],["2012-06-08",3791.6,3791.6,3644.64,3644.64,12030],["2012-06-11",3644.64,3732.81,3585.85,3732.81,3200],["2012-06-12",3674.03,3820.99,3674.03,3820.99,1310],["2012-06-13",3644.64,3732.81,3644.64,3674.03,8550],["2012-06-14",3674.03,3674.03,3674.03,3674.03,10],["2012-06-15",3615.25,3703.42,3615.25,3674.03,10170],["2012-06-18",3674.03,3732.81,3615.25,3732.81,12070],["2012-06-19",3732.81,3732.81,3732.81,3732.81,0],["2012-06-20",3585.85,3820.99,3556.46,3820.99,6310],["2012-06-21",3644.64,3703.42,3644.64,3703.42,30],["2012-06-22",3556.46,3703.42,3556.46,3703.42,3010],["2012-06-25",3556.46,3556.46,3527.07,3527.07,8520],["2012-06-26",3527.07,3527.07,3527.07,3527.07,0],["2012-06-27",3350.72,3527.07,3350.72,3527.07,610],["2012-06-28",3615.25,3615.25,3615.25,3615.25,400],["2012-06-29",3615.25,3615.25,3615.25,3615.25,700],["2012-07-02",3615.25,3615.25,3615.25,3615.25,0],["2012-07-03",3527.07,3527.07,3438.89,3527.07,1970],["2012-07-04",3527.07,3527.07,3527.07,3527.07,0],["2012-07-05",3527.07,3527.07,3527.07,3527.07,0],["2012-07-06",3380.11,3380.11,3380.11,3380.11,1280],["2012-07-09",3438.89,3438.89,3438.89,3438.89,150],["2012-07-10",3321.32,3380.11,3321.32,3380.11,810],["2012-07-11",3262.54,3262.54,3233.15,3233.15,16150],["2012-07-12",3380.11,3380.11,3115.58,3115.58,3010],["2012-07-13",3233.15,3262.54,3174.36,3174.36,5020],["2012-07-16",3174.36,3174.36,3056.79,3086.19,14940],["2012-07-17",3233.15,3233.15,3027.4,3233.15,3210],["2012-07-18",3144.97,3233.15,3115.58,3115.58,2010],["2012-07-19",3233.15,3262.54,3233.15,3262.54,1790],["2012-07-20",3233.15,3350.72,3144.97,3233.15,12140],["2012-07-23",3086.19,3350.72,3086.19,3350.72,2010],["2012-07-24",3203.75,3203.75,3203.75,3203.75,4120],["2012-07-25",3233.15,3233.15,3233.15,3233.15,10],["2012-07-26",3321.32,3380.11,3115.58,3115.58,830],["2012-07-27",3233.15,3233.15,3056.79,3174.36,370],["2012-07-30",3174.36,3174.36,3027.4,3174.36,4030],["2012-07-31",3203.75,3203.75,3086.19,3174.36,1020],["2012-08-01",3174.36,3174.36,3056.79,3144.97,2160],["2012-08-02",3233.15,3233.15,3233.15,3233.15,1010],["2012-08-03",3115.58,3174.36,3086.19,3144.97,4220],["2012-08-06",3203.75,3203.75,3203.75,3203.75,270],["2012-08-07",3056.79,3174.36,3056.79,3086.19,700],["2012-08-08",3144.97,3144.97,2998.01,2998.01,1310],["2012-08-09",3115.58,3115.58,3115.58,3115.58,180],["2012-08-10",3144.97,3144.97,3027.4,3027.4,360],["2012-08-13",3086.19,3086.19,3086.19,3086.19,10],["2012-08-14",3115.58,3115.58,3115.58,3115.58,10],["2012-08-15",2998.01,3115.58,2998.01,3115.58,3320],["2012-08-16",3115.58,3115.58,3115.58,3115.58,0],["2012-08-17",2998.01,3144.97,2998.01,3115.58,30],["2012-08-20",3056.79,3115.58,3056.79,3115.58,920],["2012-08-21",3056.79,3056.79,2968.62,2968.62,520],["2012-08-22",3086.19,3086.19,3056.79,3056.79,50],["2012-08-23",3086.19,3086.19,2909.83,2909.83,560],["2012-08-24",2792.26,2998.01,2792.26,2792.26,3140],["2012-08-27",2909.83,2909.83,2674.69,2674.69,3530],["2012-08-28",2557.12,2674.69,2557.12,2674.69,10020],["2012-08-29",2557.12,2704.09,2557.12,2674.69,3890],["2012-08-30",2557.12,2674.69,2557.12,2674.69,270],["2012-08-31",2557.12,2645.3,2557.12,2645.3,1370],["2012-09-04",2704.09,2704.09,2704.09,2704.09,80],["2012-09-05",2645.3,2645.3,2645.3,2645.3,920],["2012-09-06",2557.12,2557.12,2557.12,2557.12,1300],["2012-09-07",2645.3,2645.3,2645.3,2645.3,50],["2012-09-10",2557.12,2557.12,2527.73,2557.12,4440],["2012-09-11",2468.95,2674.69,2439.56,2674.69,2600],["2012-09-12",2557.12,2557.12,2557.12,2557.12,5050],["2012-09-13",2645.3,2645.3,2645.3,2645.3,10],["2012-09-14",2674.69,2674.69,2674.69,2674.69,10],["2012-09-17",2615.91,2645.3,2615.91,2615.91,2190],["2012-09-18",2615.91,2615.91,2615.91,2615.91,0],["2012-09-19",2557.12,2557.12,2557.12,2557.12,500],["2012-09-20",2439.56,2586.52,2439.56,2527.73,2490],["2012-09-21",2557.12,2557.12,2410.16,2527.73,8000],["2012-09-24",2527.73,2527.73,2527.73,2527.73,370],["2012-09-25",2410.16,2410.16,2410.16,2410.16,880],["2012-09-26",2527.73,2527.73,2527.73,2527.73,10],["2012-09-27",2410.16,2410.16,2410.16,2410.16,610],["2012-09-28",2410.16,2410.16,2410.16,2410.16,0],["2012-10-01",2292.59,2292.59,2292.59,2292.59,1500],["2012-10-02",2233.81,2380.77,2204.42,2380.77,6120],["2012-10-03",2468.95,2468.95,2263.2,2263.2,1010],["2012-10-04",2233.81,2233.81,2233.81,2233.81,500],["2012-10-05",2321.99,2321.99,2321.99,2321.99,50],["2012-10-08",2233.81,2233.81,2233.81,2233.81,700],["2012-10-09",2321.99,2321.99,2175.03,2321.99,5520],["2012-10-10",2410.16,2410.16,2410.16,2410.16,1010],["2012-10-11",2527.73,2527.73,2292.59,2321.99,3740],["2012-10-12",2233.81,2351.38,2233.81,2351.38,670],["2012-10-15",2351.38,2468.95,2351.38,2468.95,1000],["2012-10-16",2380.77,2410.16,2380.77,2410.16,1640],["2012-10-17",2380.77,2410.16,2351.38,2410.16,1010],["2012-10-18",2380.77,2380.77,2351.38,2351.38,370],["2012-10-19",2410.16,2410.16,2292.59,2292.59,1040],["2012-10-22",2233.81,2321.99,2233.81,2321.99,110],["2012-10-23",2263.2,2263.2,2263.2,2263.2,300],["2012-10-24",2321.99,2321.99,2321.99,2321.99,30],["2012-10-25",2263.2,2321.99,2233.81,2292.59,2330],["2012-10-26",2321.99,2321.99,2292.59,2292.59,7600],["2012-10-29",2292.59,2292.59,2292.59,2292.59,200],["2012-10-30",2263.2,2263.2,2263.2,2263.2,2650],["2012-10-31",2263.2,2321.99,2263.2,2321.99,160],["2012-11-01",2380.77,2380.77,2321.99,2321.99,210],["2012-11-02",2321.99,2351.38,2233.81,2233.81,1030],["2012-11-05",2321.99,2321.99,2321.99,2321.99,130],["2012-11-06",2321.99,2321.99,2321.99,2321.99,0],["2012-11-07",2263.2,2263.2,2263.2,2263.2,200],["2012-11-08",2233.81,2233.81,2233.81,2233.81,200],["2012-11-09",2233.81,2233.81,2233.81,2233.81,5000],["2012-11-12",2292.59,2292.59,2292.59,2292.59,10],["2012-11-13",2204.42,2204.42,2204.42,2204.42,780],["2012-11-14",2204.42,2263.2,2204.42,2263.2,5030],["2012-11-15",2263.2,2263.2,2175.03,2263.2,1200],["2012-11-16",2351.38,2351.38,2175.03,2175.03,1020],["2012-11-19",2263.2,2263.2,2263.2,2263.2,30],["2012-11-20",2175.03,2175.03,2175.03,2175.03,370],["2012-11-21",2175.03,2233.81,2175.03,2233.81,50],["2012-11-22",2263.2,2263.2,2263.2,2263.2,60],["2012-11-23",2263.2,2263.2,2263.2,2263.2,0],["2012-11-26",2204.42,2233.81,2175.03,2233.81,3130],["2012-11-27",2145.63,2233.81,2145.63,2233.81,530],["2012-11-28",2233.81,2233.81,2233.81,2233.81,0],["2012-11-29",2321.99,2321.99,2175.03,2233.81,150],["2012-11-30",2263.2,2263.2,2263.2,2263.2,20],["2012-12-03",2292.59,2292.59,2292.59,2292.59,20],["2012-12-04",2292.59,2292.59,2292.59,2292.59,170],["2012-12-05",2233.81,2380.77,2233.81,2380.77,1340],["2012-12-06",2380.77,2380.77,2380.77,2380.77,0],["2012-12-07",2263.2,2380.77,2263.2,2380.77,2480],["2012-12-10",2263.2,2351.38,2263.2,2351.38,86617],["2012-12-11",2263.2,2321.99,2233.81,2233.81,200446],["2012-12-12",2292.59,2292.59,2292.59,2292.59,30],["2012-12-13",2292.59,2292.59,2292.59,2292.59,250],["2012-12-14",2321.99,2321.99,2292.59,2321.99,290],["2012-12-17",2321.99,2321.99,2321.99,2321.99,2200],["2012-12-18",2321.99,2321.99,2321.99,2321.99,0],["2012-12-19",2351.38,2410.16,2351.38,2410.16,2370],["2012-12-20",2351.38,2351.38,2292.59,2292.59,1230],["2012-12-21",2233.81,2292.59,2204.42,2292.59,420],["2012-12-24",2321.99,2321.99,2233.81,2321.99,1990],["2012-12-25",2263.2,2292.59,2233.81,2292.59,14160],["2012-12-26",2292.59,2351.38,2263.2,2351.38,3500],["2012-12-27",2439.56,2439.56,2439.56,2439.56,20],["2012-12-28",2468.95,2498.34,2468.95,2498.34,30],["2013-01-02",2527.73,2527.73,2498.34,2498.34,1500],["2013-01-03",2498.34,2498.34,2410.16,2468.95,7060],["2013-01-04",2468.95,2498.34,2468.95,2498.34,320],["2013-01-07",2468.95,2586.52,2468.95,2586.52,210],["2013-01-08",2557.12,2557.12,2468.95,2557.12,7220],["2013-01-09",2557.12,2557.12,2439.56,2557.12,7100],["2013-01-10",2557.12,2557.12,2557.12,2557.12,0],["2013-01-11",2557.12,2557.12,2557.12,2557.12,20],["2013-01-14",2557.12,2557.12,2557.12,2557.12,0],["2013-01-15",2557.12,2704.09,2557.12,2704.09,500],["2013-01-16",2733.48,2733.48,2733.48,2733.48,10],["2013-01-17",2762.87,2762.87,2557.12,2762.87,1020],["2013-01-18",2762.87,2762.87,2762.87,2762.87,0],["2013-01-21",2762.87,2762.87,2586.52,2586.52,890],["2013-01-22",2410.16,2586.52,2410.16,2586.52,280],["2013-01-23",2410.16,2586.52,2410.16,2586.52,2900],["2013-01-24",2586.52,2586.52,2586.52,2586.52,0],["2013-01-25",2410.16,2586.52,2410.16,2586.52,140],["2013-01-28",2645.3,2762.87,2645.3,2762.87,3050],["2013-01-29",2851.05,2851.05,2851.05,2851.05,40],["2013-01-30",2880.44,2880.44,2674.69,2674.69,250],["2013-01-31",2821.66,2821.66,2821.66,2821.66,10],["2013-02-01",2645.3,2645.3,2645.3,2645.3,100],["2013-02-04",2733.48,2733.48,2733.48,2733.48,210],["2013-02-05",2880.44,2880.44,2880.44,2880.44,10],["2013-02-06",2704.09,2821.66,2704.09,2762.87,940],["2013-02-07",2792.26,2792.26,2792.26,2792.26,10],["2013-02-08",2939.22,2939.22,2792.26,2792.26,2140],["2013-02-18",2968.62,2968.62,2968.62,2968.62,10],["2013-02-19",2762.87,3174.36,2762.87,2939.22,11070],["2013-02-20",2733.48,2909.83,2733.48,2909.83,1930],["2013-02-21",2909.83,2909.83,2733.48,2792.26,480],["2013-02-22",2939.22,2939.22,2615.91,2615.91,3800],["2013-02-25",2792.26,2792.26,2792.26,2792.26,10],["2013-02-26",2615.91,2615.91,2615.91,2615.91,1370],["2013-02-27",2439.56,2615.91,2439.56,2615.91,7150],["2013-02-28",2762.87,2762.87,2498.34,2498.34,5010],["2013-03-01",2586.52,2615.91,2527.73,2586.52,7270],["2013-03-04",2498.34,2557.12,2439.56,2557.12,7970],["2013-03-05",2704.09,2704.09,2410.16,2674.69,1130],["2013-03-06",2498.34,2674.69,2498.34,2645.3,1020],["2013-03-07",2468.95,2762.87,2468.95,2704.09,1070],["2013-03-08",2792.26,2792.26,2527.73,2733.48,1250],["2013-03-11",2821.66,2909.83,2762.87,2909.83,19550],["2013-03-12",2939.22,3056.79,2939.22,2968.62,26520],["2013-03-13",3027.4,3056.79,2968.62,3027.4,3420],["2013-03-14",3174.36,3174.36,3027.4,3027.4,8820],["2013-03-15",3086.19,3086.19,3027.4,3027.4,560],["2013-03-18",3056.79,3056.79,2909.83,3027.4,16770],["2013-03-19",3086.19,3086.19,2939.22,3027.4,50],["2013-03-20",2939.22,2998.01,2939.22,2998.01,100],["2013-03-21",3027.4,3027.4,2998.01,2998.01,260],["2013-03-22",2939.22,2939.22,2909.83,2939.22,960],["2013-03-25",3086.19,3086.19,3086.19,3086.19,10],["2013-03-26",3086.19,3086.19,3086.19,3086.19,20],["2013-03-27",2880.44,2909.83,2880.44,2909.83,7300],["2013-03-28",2998.01,2998.01,2998.01,2998.01,10],["2013-03-29",3144.97,3144.97,2792.26,2939.22,610],["2013-04-01",3115.58,3115.58,2968.62,2968.62,320],["2013-04-02",3086.19,3086.19,2939.22,2939.22,610],["2013-04-03",2909.83,2939.22,2909.83,2939.22,510],["2013-04-04",3027.4,3027.4,2909.83,2939.22,830],["2013-04-05",2821.66,2939.22,2792.26,2939.22,1310],["2013-04-08",2968.62,2968.62,2939.22,2939.22,70],["2013-04-09",3056.79,3056.79,2939.22,2939.22,1770],["2013-04-10",2880.44,3027.4,2880.44,3027.4,3010],["2013-04-11",2909.83,2939.22,2821.66,2939.22,910],["2013-04-12",3027.4,3027.4,2851.05,2939.22,1570],["2013-04-15",2998.01,2998.01,2880.44,2939.22,430],["2013-04-16",2998.01,2998.01,2880.44,2909.83,2120],["2013-04-17",2998.01,2998.01,2880.44,2939.22,30],["2013-04-18",2939.22,2998.01,2880.44,2939.22,560],["2013-04-22",2880.44,2939.22,2880.44,2939.22,460],["2013-04-23",2939.22,2998.01,2939.22,2998.01,240],["2013-04-24",2998.01,2998.01,2998.01,2998.01,0],["2013-04-25",2851.05,2998.01,2851.05,2998.01,420],["2013-04-26",2939.22,2939.22,2880.44,2939.22,190],["2013-05-02",2939.22,2939.22,2939.22,2939.22,50],["2013-05-03",2909.83,2939.22,2909.83,2939.22,1040],["2013-05-06",2880.44,2880.44,2880.44,2880.44,70],["2013-05-07",2939.22,2939.22,2939.22,2939.22,10],["2013-05-08",2939.22,2939.22,2939.22,2939.22,0],["2013-05-09",2939.22,2939.22,2939.22,2939.22,0],["2013-05-10",2909.83,2909.83,2909.83,2909.83,100],["2013-05-13",2939.22,2939.22,2939.22,2939.22,10],["2013-05-14",2880.44,2880.44,2880.44,2880.44,10],["2013-05-15",2939.22,2939.22,2704.09,2939.22,150],["2013-05-16",2733.48,2939.22,2733.48,2939.22,30],["2013-05-17",2821.66,2939.22,2821.66,2939.22,140],["2013-05-20",2939.22,2939.22,2939.22,2939.22,0],["2013-05-21",2909.83,2939.22,2880.44,2939.22,5740],["2013-05-22",2939.22,2939.22,2939.22,2939.22,0],["2013-05-23",2939.22,2939.22,2939.22,2939.22,0],["2013-05-24",2939.22,2939.22,2939.22,2939.22,0],["2013-05-27",2939.22,2939.22,2792.26,2821.66,1180],["2013-05-28",2939.22,2939.22,2939.22,2939.22,10],["2013-05-29",2939.22,2939.22,2851.05,2909.83,2140],["2013-05-30",2909.83,2909.83,2909.83,2909.83,0],["2013-05-31",2909.83,2909.83,2909.83,2909.83,0],["2013-06-03",2880.44,2909.83,2851.05,2909.83,1280],["2013-06-04",2792.26,2909.83,2733.48,2909.83,7340],["2013-06-05",2762.87,2762.87,2733.48,2733.48,11360],["2013-06-06",2733.48,2733.48,2557.12,2557.12,9490],["2013-06-07",2439.56,2733.48,2410.16,2557.12,36180],["2013-06-10",2557.12,2733.48,2557.12,2733.48,11480],["2013-06-11",2792.26,2792.26,2674.69,2674.69,2030],["2013-06-12",2645.3,2645.3,2586.52,2586.52,14800],["2013-06-13",2586.52,2645.3,2586.52,2645.3,4600],["2013-06-14",2674.69,2674.69,2527.73,2527.73,120],["2013-06-17",2645.3,2645.3,2645.3,2645.3,50],["2013-06-18",2645.3,2645.3,2645.3,2645.3,0],["2013-06-19",2645.3,2645.3,2498.34,2498.34,10],["2013-06-20",2615.91,2615.91,2527.73,2527.73,3020],["2013-06-21",2645.3,2645.3,2439.56,2468.95,1200],["2013-06-24",2498.34,2615.91,2498.34,2586.52,1550],["2013-06-25",2733.48,2733.48,2733.48,2733.48,1010],["2013-06-26",2674.69,2674.69,2557.12,2586.52,11740],["2013-06-27",2762.87,2762.87,2498.34,2674.69,90],["2013-06-28",2674.69,2792.26,2674.69,2792.26,550],["2013-07-01",2792.26,2792.26,2615.91,2615.91,50],["2013-07-02",2468.95,2733.48,2468.95,2733.48,150],["2013-07-03",2733.48,2762.87,2733.48,2762.87,30],["2013-07-04",2762.87,2762.87,2645.3,2645.3,20],["2013-07-05",2645.3,2645.3,2527.73,2527.73,20],["2013-07-08",2557.12,2557.12,2527.73,2557.12,78150],["2013-07-09",2527.73,2527.73,2527.73,2527.73,2420],["2013-07-10",2527.73,2527.73,2527.73,2527.73,3030],["2013-07-11",2527.73,2527.73,2527.73,2527.73,20],["2013-07-12",2468.95,2468.95,2468.95,2468.95,20],["2013-07-15",2468.95,2468.95,2468.95,2468.95,0],["2013-07-16",2615.91,2615.91,2468.95,2468.95,860],["2013-07-17",2586.52,2615.91,2498.34,2498.34,13910],["2013-07-18",2615.91,2615.91,2498.34,2498.34,40],["2013-07-19",2498.34,2615.91,2498.34,2615.91,1900],["2013-07-22",2615.91,2762.87,2615.91,2762.87,3000],["2013-07-23",2762.87,2762.87,2762.87,2762.87,0],["2013-07-24",2762.87,2762.87,2762.87,2762.87,0],["2013-07-25",2586.52,2586.52,2586.52,2586.52,70],["2013-07-26",2498.34,2498.34,2410.16,2410.16,240],["2013-07-29",2557.12,2557.12,2410.16,2410.16,30],["2013-07-30",2439.56,2439.56,2439.56,2439.56,230],["2013-07-31",2410.16,2410.16,2410.16,2410.16,20],["2013-08-01",2468.95,2468.95,2468.95,2468.95,8200],["2013-08-02",2468.95,2468.95,2468.95,2468.95,3000],["2013-08-05",2439.56,2439.56,2410.16,2410.16,1120],["2013-08-06",2410.16,2527.73,2410.16,2527.73,40],["2013-08-07",2704.09,2704.09,2674.69,2674.69,30],["2013-08-08",2674.69,2674.69,2674.69,2674.69,0],["2013-08-09",2674.69,2674.69,2674.69,2674.69,0],["2013-08-12",2674.69,2674.69,2674.69,2674.69,0],["2013-08-13",2674.69,2674.69,2674.69,2674.69,0],["2013-08-14",2674.69,2674.69,2674.69,2674.69,0],["2013-08-15",2674.69,2851.05,2674.69,2851.05,280],["2013-08-16",2851.05,2851.05,2851.05,2851.05,0],["2013-08-19",2851.05,2851.05,2851.05,2851.05,0],["2013-08-20",2851.05,2851.05,2851.05,2851.05,0],["2013-08-21",2674.69,2674.69,2674.69,2674.69,100],["2013-08-22",2674.69,2674.69,2674.69,2674.69,0],["2013-08-23",2674.69,2674.69,2674.69,2674.69,0],["2013-08-26",2674.69,2674.69,2674.69,2674.69,0],["2013-08-27",2674.69,2674.69,2674.69,2674.69,70],["2013-08-28",2674.69,2674.69,2674.69,2674.69,0],["2013-08-29",2674.69,2674.69,2674.69,2674.69,0],["2013-08-30",2674.69,2704.09,2674.69,2704.09,200],["2013-09-03",2704.09,2704.09,2704.09,2704.09,0],["2013-09-04",2733.48,2733.48,2527.73,2733.48,30],["2013-09-05",2733.48,2733.48,2733.48,2733.48,0],["2013-09-06",2733.48,2733.48,2733.48,2733.48,0],["2013-09-09",2733.48,2733.48,2733.48,2733.48,0],["2013-09-10",2733.48,2733.48,2733.48,2733.48,0],["2013-09-11",2733.48,2733.48,2733.48,2733.48,0],["2013-09-12",2733.48,2733.48,2733.48,2733.48,0],["2013-09-13",2733.48,2733.48,2733.48,2733.48,0],["2013-09-16",2733.48,2733.48,2733.48,2733.48,0],["2013-09-17",2733.48,2733.48,2733.48,2733.48,0],["2013-09-18",2733.48,2733.48,2733.48,2733.48,0],["2013-09-19",2645.3,2645.3,2645.3,2645.3,100],["2013-09-20",2733.48,2733.48,2468.95,2704.09,40],["2013-09-23",2704.09,2704.09,2527.73,2527.73,10],["2013-09-24",2410.16,2704.09,2410.16,2704.09,330],["2013-09-25",2527.73,2527.73,2527.73,2527.73,110],["2013-09-26",2527.73,2527.73,2527.73,2527.73,500],["2013-09-27",2527.73,2704.09,2527.73,2704.09,1060],["2013-09-30",2762.87,2762.87,2527.73,2733.48,5100],["2013-10-01",2645.3,2674.69,2645.3,2674.69,150],["2013-10-02",2645.3,2645.3,2645.3,2645.3,20],["2013-10-03",2645.3,2645.3,2645.3,2645.3,0],["2013-10-04",2615.91,2762.87,2615.91,2762.87,4880],["2013-10-07",2704.09,2704.09,2704.09,2704.09,1500],["2013-10-08",2704.09,2704.09,2704.09,2704.09,0],["2013-10-09",2762.87,2762.87,2645.3,2645.3,1440],["2013-10-10",2704.09,2704.09,2704.09,2704.09,50],["2013-10-11",2704.09,2762.87,2704.09,2704.09,230],["2013-10-14",2704.09,2704.09,2704.09,2704.09,0],["2013-10-15",2704.09,2704.09,2704.09,2704.09,100],["2013-10-16",2704.09,2704.09,2704.09,2704.09,0],["2013-10-17",2704.09,2704.09,2704.09,2704.09,0],["2013-10-18",2674.69,2674.69,2674.69,2674.69,10],["2013-10-21",2733.48,2733.48,2733.48,2733.48,10],["2013-10-22",2733.48,2733.48,2733.48,2733.48,0],["2013-10-23",2733.48,2733.48,2733.48,2733.48,0],["2013-10-24",2733.48,2733.48,2733.48,2733.48,0],["2013-10-25",2733.48,2733.48,2733.48,2733.48,0],["2013-10-28",2557.12,2557.12,2557.12,2557.12,140],["2013-10-29",2733.48,2733.48,2733.48,2733.48,20],["2013-10-30",2733.48,2733.48,2733.48,2733.48,0],["2013-10-31",2704.09,2704.09,2704.09,2704.09,30],["2013-11-01",2704.09,2704.09,2704.09,2704.09,0],["2013-11-04",2704.09,2704.09,2704.09,2704.09,0],["2013-11-05",2704.09,2704.09,2704.09,2704.09,0],["2013-11-06",2704.09,2704.09,2704.09,2704.09,10],["2013-11-07",2704.09,2704.09,2704.09,2704.09,0],["2013-11-08",2704.09,2704.09,2704.09,2704.09,0],["2013-11-11",2704.09,2733.48,2645.3,2704.09,2080],["2013-11-12",2792.26,2792.26,2792.26,2792.26,50],["2013-11-13",2615.91,2733.48,2615.91,2615.91,10960],["2013-11-14",2498.34,2733.48,2498.34,2733.48,200],["2013-11-15",2586.52,2909.83,2586.52,2909.83,60550],["2013-11-18",2909.83,2909.83,2792.26,2821.66,15260],["2013-11-19",2821.66,2821.66,2704.09,2792.26,86400],["2013-11-20",2792.26,2821.66,2762.87,2792.26,22140],["2013-11-21",2880.44,2968.62,2851.05,2968.62,70010],["2013-11-22",3056.79,3086.19,2968.62,3056.79,154860],["2013-11-25",3203.75,3203.75,3056.79,3086.19,25150],["2013-11-26",3056.79,3056.79,2998.01,3027.4,14970],["2013-11-27",2998.01,3056.79,2939.22,2968.62,35370],["2013-11-28",2998.01,3144.97,2998.01,3144.97,96640],["2013-11-29",3203.75,3203.75,3115.58,3144.97,45490],["2013-12-02",3144.97,3144.97,3086.19,3115.58,89030],["2013-12-03",3046.34,3184.81,2977.11,3046.34,49520],["2013-12-04",3046.34,3046.34,3011.72,3046.34,8920],["2013-12-05",3046.34,3046.34,2977.11,3011.72,24340],["2013-12-06",2977.11,2977.11,2907.87,2977.11,25990],["2013-12-09",2942.49,2942.49,2907.87,2907.87,39150],["2013-12-10",2977.11,2977.11,2907.87,2942.49,6410],["2013-12-11",2942.49,2942.49,2804.02,2804.02,18660],["2013-12-12",2804.02,2907.87,2804.02,2907.87,3700],["2013-12-13",2873.25,2907.87,2769.4,2769.4,29320],["2013-12-16",2769.4,2873.25,2769.4,2873.25,2450],["2013-12-17",2873.25,2907.87,2838.64,2838.64,16320],["2013-12-18",2838.64,2838.64,2838.64,2838.64,5730],["2013-12-19",2838.64,2873.25,2838.64,2873.25,9110],["2013-12-20",2873.25,2873.25,2838.64,2838.64,26090],["2013-12-23",2873.25,2907.87,2873.25,2907.87,10720],["2013-12-24",2907.87,2907.87,2838.64,2838.64,4760],["2013-12-25",2907.87,2907.87,2838.64,2838.64,3060],["2013-12-26",2838.64,2873.25,2838.64,2838.64,4330],["2013-12-27",2873.25,2873.25,2873.25,2873.25,3120],["2013-12-30",2769.4,2873.25,2769.4,2873.25,3270],["2013-12-31",2838.64,2873.25,2838.64,2838.64,1310],["2014-01-02",2873.25,2873.25,2873.25,2873.25,10],["2014-01-03",2838.64,2907.87,2838.64,2838.64,36660],["2014-01-06",2873.25,2873.25,2769.4,2769.4,2320],["2014-01-07",2804.02,2804.02,2804.02,2804.02,275100],["2014-01-08",2873.25,2942.49,2838.64,2942.49,30250],["2014-01-09",2942.49,2942.49,2838.64,2942.49,22600],["2014-01-10",2907.87,2942.49,2838.64,2942.49,30200],["2014-01-13",2873.25,2907.87,2873.25,2907.87,29100],["2014-01-14",2907.87,3080.96,2907.87,3046.34,64740],["2014-01-15",3046.34,3046.34,2942.49,2942.49,28110],["2014-01-16",2942.49,2942.49,2907.87,2942.49,2170],["2014-01-17",2942.49,2942.49,2873.25,2942.49,25500],["2014-01-20",2942.49,2942.49,2907.87,2942.49,20100],["2014-01-21",2907.87,2907.87,2907.87,2907.87,2080],["2014-01-22",2907.87,2907.87,2873.25,2873.25,1840],["2014-01-23",2907.87,2907.87,2907.87,2907.87,10],["2014-01-24",2907.87,3011.72,2907.87,2907.87,20],["2014-01-27",3080.96,3080.96,2907.87,2907.87,1790],["2014-02-06",2977.11,3011.72,2977.11,3011.72,1010],["2014-02-07",3011.72,3011.72,3011.72,3011.72,1610],["2014-02-10",2977.11,2977.11,2977.11,2977.11,16450],["2014-02-11",2977.11,3184.81,2977.11,3115.58,74780],["2014-02-12",3080.96,3323.28,3080.96,3288.67,56800],["2014-02-13",3288.67,3496.37,3288.67,3496.37,95040],["2014-02-14",3565.61,3738.69,3565.61,3704.08,62620],["2014-02-17",3704.08,3911.78,3461.75,3911.78,159720],["2014-02-18",3946.4,4015.63,3807.93,3946.4,58800],["2014-02-19",3842.55,3877.16,3704.08,3773.31,59150],["2014-02-20",3634.84,3738.69,3530.99,3530.99,98530],["2014-02-21",3357.9,3704.08,3323.28,3565.61,42910],["2014-02-24",3565.61,3634.84,3565.61,3634.84,68030],["2014-02-25",3600.22,3634.84,3530.99,3600.22,50450],["2014-02-26",3530.99,3565.61,3357.9,3357.9,92090],["2014-02-27",3530.99,3565.61,3496.37,3565.61,45890],["2014-02-28",3807.93,3807.93,3530.99,3738.69,27210],["2014-03-03",3704.08,3704.08,3530.99,3530.99,11050],["2014-03-04",3496.37,3530.99,3496.37,3530.99,16490],["2014-03-05",3530.99,3565.61,3496.37,3565.61,10140],["2014-03-06",3530.99,3773.31,3530.99,3634.84,83410],["2014-03-07",3634.84,3669.46,3530.99,3530.99,7100],["2014-03-10",3565.61,3634.84,3565.61,3600.22,25560],["2014-03-11",3634.84,3634.84,3565.61,3600.22,31150],["2014-03-12",3704.08,3704.08,3565.61,3600.22,17280],["2014-03-13",3565.61,3600.22,3530.99,3530.99,12730],["2014-03-14",3565.61,3600.22,3496.37,3600.22,37040],["2014-03-17",3634.84,3669.46,3600.22,3669.46,76690],["2014-03-18",3634.84,3704.08,3634.84,3704.08,68470],["2014-03-19",3669.46,3738.69,3634.84,3738.69,29150],["2014-03-20",3669.46,3773.31,3669.46,3669.46,116300],["2014-03-21",3669.46,3704.08,3634.84,3634.84,36750],["2014-03-24",3669.46,3877.16,3669.46,3877.16,125090],["2014-03-25",4084.87,4084.87,3842.55,3842.55,48310],["2014-03-26",3842.55,3842.55,3634.84,3634.84,37260],["2014-03-27",3600.22,3704.08,3600.22,3704.08,14440],["2014-03-28",3807.93,3842.55,3704.08,3704.08,12900],["2014-03-31",3807.93,3807.93,3669.46,3704.08,22720],["2014-04-01",3704.08,3704.08,3565.61,3565.61,32310],["2014-04-02",3634.84,3634.84,3392.52,3530.99,40240],["2014-04-03",3738.69,3738.69,3530.99,3530.99,11070],["2014-04-04",3530.99,3669.46,3496.37,3496.37,13030],["2014-04-07",3427.14,3565.61,3427.14,3530.99,42840],["2014-04-08",3565.61,3565.61,3496.37,3530.99,13260],["2014-04-10",3600.22,3600.22,3530.99,3565.61,12860],["2014-04-11",3530.99,3530.99,3461.75,3496.37,17730],["2014-04-14",3496.37,3530.99,3461.75,3461.75,66330],["2014-04-15",3496.37,3496.37,3323.28,3323.28,2820],["2014-04-16",3288.67,3461.75,3150.19,3288.67,10850],["2014-04-17",3288.67,3288.67,3184.81,3288.67,7530],["2014-04-18",3288.67,3288.67,3219.43,3288.67,11050],["2014-04-21",3219.43,3288.67,3115.58,3115.58,9530],["2014-04-22",3323.28,3323.28,3323.28,3323.28,10],["2014-04-23",3288.67,3288.67,3288.67,3288.67,590],["2014-04-24",3254.05,3288.67,3219.43,3288.67,4000],["2014-04-25",3323.28,3357.9,3288.67,3357.9,2000],["2014-04-28",3323.28,3323.28,3288.67,3288.67,1510],["2014-04-29",3357.9,3392.52,3288.67,3357.9,1720],["2014-05-05",3219.43,3219.43,3219.43,3219.43,50],["2014-05-06",3392.52,3392.52,3115.58,3115.58,13650],["2014-05-07",3288.67,3288.67,3115.58,3254.05,9120],["2014-05-08",3323.28,3323.28,3046.34,3046.34,44650],["2014-05-09",3115.58,3115.58,2977.11,3115.58,2520],["2014-05-12",3150.19,3150.19,3150.19,3150.19,10],["2014-05-13",3219.43,3219.43,2977.11,3046.34,18980],["2014-05-14",3115.58,3115.58,3046.34,3080.96,1210],["2014-05-15",3219.43,3219.43,3080.96,3150.19,1050],["2014-05-16",3080.96,3115.58,2977.11,3080.96,10720],["2014-05-19",3115.58,3150.19,3115.58,3150.19,50],["2014-05-20",3115.58,3150.19,3080.96,3080.96,7200],["2014-05-21",3150.19,3184.81,3080.96,3080.96,6700],["2014-05-22",3080.96,3115.58,3080.96,3080.96,3120],["2014-05-23",3184.81,3184.81,3115.58,3115.58,4040],["2014-05-26",3080.96,3080.96,3080.96,3080.96,110],["2014-05-27",3115.58,3219.43,3115.58,3219.43,1320],["2014-05-28",3080.96,3184.81,3046.34,3115.58,10890],["2014-05-29",3150.19,3150.19,3150.19,3150.19,30],["2014-05-30",3150.19,3184.81,3150.19,3184.81,230],["2014-06-02",3150.19,3150.19,2977.11,3150.19,6060],["2014-06-03",3115.58,3150.19,3115.58,3150.19,1090],["2014-06-04",3150.19,3150.19,3150.19,3150.19,0],["2014-06-05",3115.58,3150.19,3080.96,3150.19,100],["2014-06-06",3150.19,3150.19,3080.96,3080.96,150],["2014-06-09",3080.96,3080.96,3080.96,3080.96,0],["2014-06-10",3150.19,3150.19,3115.58,3115.58,1010],["2014-06-11",3046.34,3219.43,3046.34,3150.19,9140],["2014-06-12",3115.58,3150.19,3115.58,3115.58,7820],["2014-06-13",3115.58,3150.19,3115.58,3150.19,4380],["2014-06-16",3115.58,3150.19,3115.58,3150.19,1200],["2014-06-17",3115.58,3219.43,3115.58,3219.43,13040],["2014-06-18",3254.05,3288.67,3254.05,3254.05,7070],["2014-06-19",3254.05,3323.28,3254.05,3323.28,120],["2014-06-20",3323.28,3357.9,3323.28,3357.9,1310],["2014-06-23",3254.05,3323.28,3219.43,3323.28,1400],["2014-06-24",3323.28,3357.9,3323.28,3357.9,7610],["2014-06-25",3357.9,3392.52,3323.28,3357.9,4930],["2014-06-26",3357.9,3357.9,3323.28,3323.28,7530],["2014-06-27",3323.28,3357.9,3288.67,3357.9,18080],["2014-06-30",3323.28,3392.52,3323.28,3357.9,5300],["2014-07-01",3357.9,3427.14,3357.9,3427.14,13230],["2014-07-02",3461.75,3530.99,3427.14,3496.37,24940],["2014-07-03",3530.99,3530.99,3496.37,3496.37,1410],["2014-07-04",3530.99,3530.99,3392.52,3461.75,14160],["2014-07-07",3461.75,3496.37,3427.14,3496.37,31170],["2014-07-08",3724.39,3724.39,3534.37,3610.38,16630],["2014-07-09",3610.38,3686.39,3610.38,3686.39,7390],["2014-07-10",3686.39,3686.39,3610.38,3686.39,6210],["2014-07-11",3496.37,3648.39,3496.37,3648.39,6690],["2014-07-14",3648.39,3648.39,3496.37,3496.37,6240],["2014-07-15",3610.38,3610.38,3496.37,3534.37,2660],["2014-07-16",3610.38,3610.38,3534.37,3610.38,4520],["2014-07-17",3610.38,3648.39,3610.38,3648.39,8590],["2014-07-18",3610.38,3686.39,3572.38,3686.39,16590],["2014-07-21",3610.38,3610.38,3610.38,3610.38,2900],["2014-07-22",3610.38,3686.39,3610.38,3686.39,790],["2014-07-23",3610.38,3648.39,3610.38,3610.38,8970],["2014-07-24",3610.38,3686.39,3610.38,3686.39,410],["2014-07-25",3648.39,3686.39,3648.39,3686.39,15010],["2014-07-28",3686.39,3686.39,3686.39,3686.39,10],["2014-07-29",3686.39,3686.39,3572.38,3648.39,11750],["2014-07-30",3648.39,3648.39,3610.38,3648.39,10360],["2014-07-31",3610.38,3686.39,3610.38,3686.39,5510],["2014-08-01",3648.39,3648.39,3610.38,3648.39,2470],["2014-08-04",3648.39,3648.39,3648.39,3648.39,10000],["2014-08-05",3648.39,3648.39,3610.38,3648.39,10710],["2014-08-06",3610.38,3686.39,3610.38,3686.39,60],["2014-08-07",3648.39,3648.39,3648.39,3648.39,390],["2014-08-08",3648.39,3648.39,3648.39,3648.39,10990],["2014-08-11",3648.39,3686.39,3648.39,3686.39,5170],["2014-08-12",3686.39,3686.39,3686.39,3686.39,5000],["2014-08-13",3686.39,3686.39,3686.39,3686.39,5890],["2014-08-14",3686.39,3686.39,3648.39,3648.39,6190],["2014-08-15",3686.39,3686.39,3686.39,3686.39,900],["2014-08-18",3686.39,3686.39,3686.39,3686.39,2240],["2014-08-19",3686.39,3724.39,3686.39,3724.39,3910],["2014-08-20",3724.39,3724.39,3724.39,3724.39,16500],["2014-08-21",3762.4,3762.4,3686.39,3724.39,12220],["2014-08-22",3724.39,3724.39,3724.39,3724.39,10650],["2014-08-25",3762.4,3762.4,3724.39,3724.39,10690],["2014-08-26",3724.39,3724.39,3686.39,3724.39,6300],["2014-08-27",3724.39,3762.4,3686.39,3762.4,9320],["2014-08-28",3724.39,3762.4,3724.39,3762.4,16630],["2014-08-29",3914.41,3914.41,3762.4,3762.4,1370],["2014-09-03",3800.4,3914.41,3762.4,3914.41,1850],["2014-09-04",3876.41,3876.41,3800.4,3800.4,5010],["2014-09-05",3876.41,3914.41,3876.41,3876.41,1690],["2014-09-08",3800.4,3952.42,3800.4,3914.41,7140],["2014-09-09",3952.42,3990.42,3800.4,3876.41,17530],["2014-09-10",3876.41,3876.41,3876.41,3876.41,2970],["2014-09-11",3876.41,4066.43,3876.41,4066.43,12030],["2014-09-12",4180.44,4180.44,4180.44,4180.44,150],["2014-09-15",4218.45,4218.45,4104.43,4180.44,4760],["2014-09-16",3990.42,4104.43,3952.42,4104.43,4620],["2014-09-17",4142.44,4142.44,3990.42,3990.42,13210],["2014-09-18",3762.4,4066.43,3762.4,3990.42,17020],["2014-09-19",4066.43,4066.43,4066.43,4066.43,4010],["2014-09-22",4066.43,4066.43,4066.43,4066.43,0],["2014-09-23",4028.43,4028.43,3990.42,4028.43,11040],["2014-09-24",4028.43,4028.43,4028.43,4028.43,10000],["2014-09-25",3990.42,4028.43,3990.42,4028.43,9400],["2014-09-26",4028.43,4028.43,4028.43,4028.43,7500],["2014-09-29",4028.43,4028.43,4028.43,4028.43,0],["2014-09-30",3800.4,4028.43,3800.4,3800.4,1320],["2014-10-01",3800.4,3990.42,3800.4,3990.42,350],["2014-10-02",3800.4,4028.43,3800.4,4028.43,20],["2014-10-03",4028.43,4028.43,4028.43,4028.43,0],["2014-10-06",3990.42,3990.42,3990.42,3990.42,10],["2014-10-07",4180.44,4180.44,4180.44,4180.44,10],["2014-10-08",3952.42,3990.42,3914.41,3990.42,4860],["2014-10-09",4142.44,4142.44,3800.4,3800.4,16760],["2014-10-10",3762.4,3990.42,3762.4,3990.42,7160],["2014-10-13",4066.43,4066.43,3724.39,4028.43,1010],["2014-10-14",3800.4,3990.42,3762.4,3990.42,3610],["2014-10-15",3724.39,3914.41,3724.39,3914.41,920],["2014-10-16",3648.39,3648.39,3648.39,3648.39,1000],["2014-10-17",3800.4,3800.4,3800.4,3800.4,5500],["2014-10-20",3800.4,3800.4,3800.4,3800.4,0],["2014-10-21",3800.4,4028.43,3800.4,3952.42,50],["2014-10-22",3762.4,3800.4,3724.39,3762.4,880],["2014-10-23",3762.4,3762.4,3762.4,3762.4,0],["2014-10-24",3800.4,3800.4,3800.4,3800.4,10],["2014-10-27",3990.42,3990.42,3952.42,3952.42,60],["2014-10-28",3876.41,3914.41,3686.39,3914.41,540],["2014-10-29",3800.4,3876.41,3648.39,3648.39,1590],["2014-10-30",3648.39,3838.41,3648.39,3838.41,60],["2014-10-31",3800.4,3800.4,3800.4,3800.4,10],["2014-11-03",3800.4,3800.4,3686.39,3686.39,1010],["2014-11-04",3686.39,3686.39,3686.39,3686.39,0],["2014-11-05",3686.39,3686.39,3686.39,3686.39,1650],["2014-11-06",3800.4,3800.4,3800.4,3800.4,8000],["2014-11-07",3800.4,3800.4,3800.4,3800.4,0],["2014-11-10",3800.4,3800.4,3800.4,3800.4,0],["2014-11-11",3572.38,3876.41,3572.38,3876.41,16500],["2014-11-12",3724.39,3800.4,3724.39,3800.4,20],["2014-11-13",3914.41,3914.41,3876.41,3876.41,500],["2014-11-14",3610.38,3610.38,3610.38,3610.38,20],["2014-11-17",3610.38,3610.38,3610.38,3610.38,0],["2014-11-18",3762.4,3762.4,3762.4,3762.4,10],["2014-11-19",3762.4,3762.4,3610.38,3762.4,430],["2014-11-20",3762.4,3762.4,3762.4,3762.4,770],["2014-11-21",3762.4,3762.4,3648.39,3724.39,2370],["2014-11-24",3724.39,3724.39,3724.39,3724.39,1000],["2014-11-25",3686.39,3686.39,3648.39,3686.39,2600],["2014-11-26",3686.39,3686.39,3686.39,3686.39,0],["2014-11-27",3686.39,3686.39,3686.39,3686.39,0],["2014-11-28",3686.39,3686.39,3686.39,3686.39,0],["2014-12-01",3496.37,3724.39,3496.37,3724.39,910],["2014-12-02",3686.39,3686.39,3686.39,3686.39,100],["2014-12-03",3762.4,3800.4,3762.4,3800.4,30],["2014-12-04",3800.4,3800.4,3800.4,3800.4,0],["2014-12-05",3800.4,3800.4,3800.4,3800.4,0],["2014-12-08",3800.4,3800.4,3800.4,3800.4,0],["2014-12-09",3800.4,3800.4,3800.4,3800.4,0],["2014-12-10",3800.4,3800.4,3800.4,3800.4,0],["2014-12-11",3800.4,3800.4,3610.38,3686.39,120],["2014-12-12",3496.37,3534.37,3496.37,3534.37,90],["2014-12-15",3534.37,3686.39,3534.37,3686.39,170],["2014-12-16",3800.4,3800.4,3534.37,3534.37,110],["2014-12-17",3648.39,3648.39,3648.39,3648.39,10],["2014-12-18",3648.39,3800.4,3420.36,3762.4,90],["2014-12-19",3762.4,3762.4,3762.4,3762.4,20],["2014-12-22",3762.4,3762.4,3762.4,3762.4,0],["2014-12-23",3762.4,3762.4,3762.4,3762.4,0],["2014-12-24",3800.4,3800.4,3800.4,3800.4,10],["2014-12-25",3838.41,3838.41,3534.37,3534.37,2060],["2014-12-26",3534.37,3534.37,3534.37,3534.37,0],["2014-12-29",3534.37,3534.37,3534.37,3534.37,0],["2014-12-30",3686.39,3686.39,3686.39,3686.39,70],["2014-12-31",3458.37,3610.38,3458.37,3572.38,3550],["2015-01-05",3458.37,3686.39,3458.37,3686.39,1020],["2015-01-06",3496.37,3496.37,3458.37,3496.37,12920],["2015-01-07",3458.37,3686.39,3420.36,3686.39,8360],["2015-01-08",3686.39,3686.39,3686.39,3686.39,0],["2015-01-09",3572.38,3610.38,3572.38,3572.38,1600],["2015-01-12",3534.37,3534.37,3534.37,3534.37,890],["2015-01-13",3648.39,3648.39,3648.39,3648.39,10],["2015-01-14",3648.39,3648.39,3458.37,3458.37,510],["2015-01-15",3458.37,3534.37,3420.36,3534.37,4010],["2015-01-16",3572.38,3572.38,3572.38,3572.38,10],["2015-01-19",3420.36,3420.36,3420.36,3420.36,40],["2015-01-20",3458.37,3496.37,3458.37,3496.37,200],["2015-01-21",3382.36,3382.36,3382.36,3382.36,10],["2015-01-22",3382.36,3382.36,3382.36,3382.36,0],["2015-01-23",3230.34,3534.37,3230.34,3230.34,30],["2015-01-26",3268.35,3268.35,3268.35,3268.35,11000],["2015-01-27",3268.35,3420.36,3268.35,3420.36,1500],["2015-01-28",3382.36,3382.36,3192.34,3192.34,40],["2015-01-29",3192.34,3192.34,3192.34,3192.34,0],["2015-01-30",3192.34,3192.34,3192.34,3192.34,0],["2015-02-02",3344.35,3344.35,3344.35,3344.35,10],["2015-02-03",3344.35,3344.35,3344.35,3344.35,0],["2015-02-04",3344.35,3344.35,3344.35,3344.35,80],["2015-02-05",3116.33,3268.35,3116.33,3268.35,1160],["2015-02-06",3078.33,3116.33,3078.33,3116.33,80],["2015-02-09",3306.35,3306.35,3154.33,3268.35,7310],["2015-02-10",3078.33,3268.35,3078.33,3268.35,580],["2015-02-11",3268.35,3496.37,3268.35,3496.37,40],["2015-02-12",3420.36,3420.36,3420.36,3420.36,500],["2015-02-13",3382.36,3382.36,3382.36,3382.36,10],["2015-02-24",3344.35,3344.35,3230.34,3230.34,1210],["2015-02-25",3192.34,3192.34,3192.34,3192.34,1000],["2015-02-26",3230.34,3382.36,3230.34,3382.36,20010],["2015-02-27",3230.34,3230.34,3230.34,3230.34,100],["2015-03-02",3420.36,3420.36,3420.36,3420.36,10],["2015-03-03",3382.36,3382.36,3382.36,3382.36,150],["2015-03-04",3382.36,3382.36,3344.35,3344.35,2420],["2015-03-05",3382.36,3382.36,3382.36,3382.36,2480],["2015-03-06",3382.36,3382.36,3382.36,3382.36,500],["2015-03-09",3382.36,3382.36,3382.36,3382.36,0],["2015-03-10",3192.34,3192.34,3192.34,3192.34,1410],["2015-03-11",3344.35,3344.35,3344.35,3344.35,120],["2015-03-12",3268.35,3572.38,3268.35,3572.38,18320],["2015-03-13",3572.38,3572.38,3572.38,3572.38,110],["2015-03-16",3724.39,3724.39,3572.38,3686.39,750],["2015-03-17",3686.39,3762.4,3686.39,3762.4,3360],["2015-03-18",3762.4,3762.4,3534.37,3762.4,820],["2015-03-19",3724.39,3724.39,3534.37,3724.39,1060],["2015-03-20",3686.39,3686.39,3496.37,3496.37,2340],["2015-03-23",3306.35,3496.37,3268.35,3306.35,8560],["2015-03-24",3534.37,3534.37,3534.37,3534.37,30],["2015-03-25",3306.35,3534.37,3306.35,3534.37,1070],["2015-03-26",3306.35,3458.37,3306.35,3458.37,140],["2015-03-27",3268.35,3458.37,3230.34,3230.34,5440],["2015-03-30",3230.34,3230.34,3154.33,3230.34,790],["2015-03-31",3078.33,3154.33,3078.33,3154.33,510],["2015-04-01",3116.33,3116.33,3040.32,3040.32,30],["2015-04-02",3078.33,3078.33,3002.32,3002.32,5520],["2015-04-03",3002.32,3192.34,3002.32,3002.32,2560],["2015-04-06",3002.32,3002.32,3002.32,3002.32,0],["2015-04-07",3192.34,3192.34,3192.34,3192.34,600],["2015-04-08",3192.34,3268.35,3040.32,3268.35,900],["2015-04-09",3268.35,3268.35,3268.35,3268.35,0],["2015-04-10",3496.37,3496.37,3116.33,3154.33,1140],["2015-04-13",3154.33,3154.33,3154.33,3154.33,20],["2015-04-14",3154.33,3154.33,3154.33,3154.33,0],["2015-04-15",3306.35,3306.35,3306.35,3306.35,150],["2015-04-16",3306.35,3306.35,3306.35,3306.35,0],["2015-04-17",3306.35,3306.35,3306.35,3306.35,0],["2015-04-20",3496.37,3496.37,3154.33,3154.33,120],["2015-04-21",3154.33,3154.33,3154.33,3154.33,0],["2015-04-22",3154.33,3154.33,3154.33,3154.33,0],["2015-04-23",3344.35,3344.35,3154.33,3154.33,70],["2015-04-24",3154.33,3154.33,3154.33,3154.33,0],["2015-04-27",3154.33,3154.33,3154.33,3154.33,3260],["2015-05-04",3344.35,3344.35,2964.31,2964.31,120],["2015-05-05",3154.33,3154.33,3154.33,3154.33,10],["2015-05-06",3344.35,3344.35,3344.35,3344.35,10],["2015-05-07",3116.33,3306.35,3116.33,3116.33,120],["2015-05-08",3306.35,3306.35,3040.32,3040.32,40],["2015-05-11",3230.34,3230.34,3078.33,3078.33,30],["2015-05-12",3078.33,3268.35,3078.33,3116.33,130],["2015-05-13",3268.35,3268.35,3268.35,3268.35,20],["2015-05-14",3230.34,3230.34,3078.33,3078.33,360],["2015-05-15",3116.33,3116.33,3116.33,3116.33,2460],["2015-05-18",3116.33,3154.33,2926.31,3154.33,1010],["2015-05-19",3192.34,3192.34,3192.34,3192.34,10],["2015-05-20",3230.34,3230.34,3230.34,3230.34,10],["2015-05-21",3344.35,3344.35,3116.33,3116.33,50],["2015-05-22",3116.33,3116.33,3040.32,3040.32,550],["2015-05-25",3230.34,3230.34,3230.34,3230.34,20],["2015-05-26",3154.33,3154.33,3116.33,3116.33,3770],["2015-05-27",3116.33,3116.33,3116.33,3116.33,0],["2015-05-28",3078.33,3192.34,3040.32,3192.34,510],["2015-05-29",3116.33,3116.33,3116.33,3116.33,3370],["2015-06-01",3154.33,3268.35,3078.33,3078.33,820],["2015-06-02",3040.32,3154.33,3040.32,3154.33,1990],["2015-06-03",3154.33,3192.34,3078.33,3192.34,20],["2015-06-04",3040.32,3192.34,3002.32,3192.34,50],["2015-06-05",3078.33,3192.34,3040.32,3192.34,2010],["2015-06-08",3192.34,3192.34,3040.32,3040.32,7340],["2015-06-09",3192.34,3192.34,3154.33,3154.33,280],["2015-06-10",3154.33,3154.33,3154.33,3154.33,0],["2015-06-11",3192.34,3192.34,3154.33,3154.33,6050],["2015-06-12",3192.34,3192.34,3154.33,3154.33,170],["2015-06-15",3154.33,3154.33,3078.33,3078.33,4650],["2015-06-16",3078.33,3078.33,3078.33,3078.33,1290],["2015-06-17",3116.33,3192.34,3116.33,3192.34,100],["2015-06-18",3254.13,3295.32,3254.13,3295.32,1370],["2015-06-19",3295.32,3295.32,3295.32,3295.32,200],["2015-06-22",3501.27,3501.27,3295.32,3295.32,130],["2015-06-23",3295.32,3295.32,3295.32,3295.32,150],["2015-06-24",3295.32,3295.32,3295.32,3295.32,0],["2015-06-25",3295.32,3295.32,3295.32,3295.32,0],["2015-06-26",3295.32,3295.32,3295.32,3295.32,100],["2015-06-29",3295.32,3295.32,3212.93,3212.93,190],["2015-06-30",3212.93,3254.13,3212.93,3254.13,110],["2015-07-01",3254.13,3254.13,3254.13,3254.13,410],["2015-07-02",3212.93,3212.93,3212.93,3212.93,300],["2015-07-03",3171.74,3254.13,3171.74,3254.13,640],["2015-07-06",3254.13,3295.32,3212.93,3295.32,2270],["2015-07-07",3295.32,3295.32,3089.36,3089.36,4060],["2015-07-08",3254.13,3254.13,3254.13,3254.13,100],["2015-07-09",3171.74,3171.74,3171.74,3171.74,60],["2015-07-10",3212.93,3212.93,3212.93,3212.93,50],["2015-07-13",3212.93,3212.93,3212.93,3212.93,0],["2015-07-14",3171.74,3212.93,3089.36,3212.93,200],["2015-07-15",3212.93,3212.93,3212.93,3212.93,50],["2015-07-16",3048.17,3048.17,3048.17,3048.17,10],["2015-07-17",3089.36,3212.93,3089.36,3212.93,1520],["2015-07-20",3212.93,3212.93,3212.93,3212.93,100],["2015-07-21",3212.93,3295.32,3212.93,3295.32,3720],["2015-07-22",3212.93,3254.13,3171.74,3171.74,7930],["2015-07-23",3254.13,3254.13,3254.13,3254.13,20],["2015-07-24",3254.13,3254.13,3254.13,3254.13,0],["2015-07-27",3254.13,3254.13,3171.74,3254.13,3800],["2015-07-28",3254.13,3254.13,3254.13,3254.13,10],["2015-07-29",3254.13,3254.13,3254.13,3254.13,0],["2015-07-30",3254.13,3254.13,3254.13,3254.13,0],["2015-07-31",3254.13,3254.13,3254.13,3254.13,0],["2015-08-03",3171.74,3171.74,3171.74,3171.74,300],["2015-08-04",3254.13,3254.13,3254.13,3254.13,20],["2015-08-05",3254.13,3254.13,3254.13,3254.13,20],["2015-08-06",3254.13,3254.13,3254.13,3254.13,0],["2015-08-07",3254.13,3254.13,3254.13,3254.13,0],["2015-08-10",3295.32,3295.32,3295.32,3295.32,10],["2015-08-11",3295.32,3295.32,3295.32,3295.32,0],["2015-08-12",3295.32,3295.32,3295.32,3295.32,0],["2015-08-13",3295.32,3295.32,3295.32,3295.32,249103],["2015-08-14",3254.13,3254.13,3130.55,3130.55,2010],["2015-08-17",3130.55,3130.55,3130.55,3130.55,0],["2015-08-18",3171.74,3171.74,2924.59,3171.74,30],["2015-08-19",3171.74,3171.74,3171.74,3171.74,0],["2015-08-20",2965.78,2965.78,2965.78,2965.78,40],["2015-08-21",2801.02,3089.36,2801.02,3089.36,2070],["2015-08-24",2883.4,2883.4,2883.4,2883.4,20],["2015-08-25",2883.4,2883.4,2883.4,2883.4,0],["2015-08-26",3048.17,3048.17,2883.4,2883.4,60],["2015-08-27",3048.17,3048.17,2883.4,2883.4,20],["2015-08-28",3048.17,3048.17,3048.17,3048.17,10],["2015-08-31",3048.17,3048.17,3048.17,3048.17,0],["2015-09-01",3048.17,3254.13,3048.17,3254.13,10],["2015-09-03",3048.17,3048.17,3048.17,3048.17,10],["2015-09-04",3048.17,3048.17,3048.17,3048.17,0],["2015-09-07",3048.17,3048.17,3048.17,3048.17,0],["2015-09-08",3254.13,3254.13,3254.13,3254.13,200],["2015-09-09",3254.13,3254.13,3254.13,3254.13,0],["2015-09-10",3418.89,3418.89,3418.89,3418.89,20],["2015-09-11",3418.89,3418.89,3418.89,3418.89,0],["2015-09-14",3418.89,3418.89,3418.89,3418.89,0],["2015-09-15",3295.32,3295.32,3295.32,3295.32,10],["2015-09-16",3377.7,3377.7,3377.7,3377.7,20],["2015-09-17",3418.89,3460.08,3418.89,3460.08,120],["2015-09-18",3460.08,3460.08,3460.08,3460.08,20],["2015-09-21",3460.08,3460.08,3460.08,3460.08,30],["2015-09-22",3254.13,3254.13,3254.13,3254.13,10],["2015-09-23",3254.13,3254.13,3254.13,3254.13,0],["2015-09-24",3254.13,3254.13,3254.13,3254.13,0],["2015-09-25",3254.13,3254.13,3254.13,3254.13,0],["2015-09-28",3254.13,3254.13,3048.17,3048.17,6160],["2015-09-29",3254.13,3254.13,3254.13,3254.13,50],["2015-09-30",3048.17,3048.17,3048.17,3048.17,100],["2015-10-01",3048.17,3048.17,3048.17,3048.17,0],["2015-10-02",3048.17,3048.17,2842.21,2842.21,450],["2015-10-05",2883.4,3006.98,2883.4,2924.59,230],["2015-10-06",2965.78,2965.78,2965.78,2965.78,4550],["2015-10-07",3006.98,3006.98,2842.21,2842.21,5010],["2015-10-08",3006.98,3006.98,3006.98,3006.98,1000],["2015-10-09",3048.17,3048.17,3048.17,3048.17,10],["2015-10-12",3089.36,3089.36,3089.36,3089.36,990],["2015-10-13",3295.32,3295.32,3048.17,3048.17,30],["2015-10-14",3254.13,3254.13,3254.13,3254.13,10],["2015-10-15",3254.13,3254.13,3254.13,3254.13,0],["2015-10-16",3295.32,3295.32,3048.17,3089.36,1070],["2015-10-19",3212.93,3212.93,3212.93,3212.93,10],["2015-10-20",3212.93,3212.93,3212.93,3212.93,0],["2015-10-21",3006.98,3006.98,3006.98,3006.98,100],["2015-10-22",3212.93,3212.93,3212.93,3212.93,10],["2015-10-23",3212.93,3212.93,3212.93,3212.93,0],["2015-10-26",3212.93,3212.93,3212.93,3212.93,0],["2015-10-27",3295.32,3295.32,3295.32,3295.32,160],["2015-10-28",3295.32,3295.32,3295.32,3295.32,0],["2015-10-29",3295.32,3336.51,3295.32,3336.51,100],["2015-10-30",3336.51,3336.51,3336.51,3336.51,0],["2015-11-02",3336.51,3336.51,3336.51,3336.51,0],["2015-11-03",3460.08,3460.08,3460.08,3460.08,350047],["2015-11-04",3460.08,3460.08,3460.08,3460.08,0],["2015-11-05",3295.32,3295.32,3295.32,3295.32,1120],["2015-11-06",3295.32,3295.32,3295.32,3295.32,10],["2015-11-09",3295.32,3295.32,3295.32,3295.32,0],["2015-11-10",3089.36,3089.36,3089.36,3089.36,90],["2015-11-11",3212.93,3212.93,3212.93,3212.93,10],["2015-11-12",3212.93,3212.93,3212.93,3212.93,30],["2015-11-13",3212.93,3212.93,3212.93,3212.93,0],["2015-11-16",3212.93,3212.93,3212.93,3212.93,0],["2015-11-17",3212.93,3212.93,3212.93,3212.93,0],["2015-11-18",3212.93,3212.93,3212.93,3212.93,0],["2015-11-19",3212.93,3212.93,3212.93,3212.93,970],["2015-11-20",3006.98,3006.98,3006.98,3006.98,10],["2015-11-23",2883.4,3212.93,2883.4,3212.93,2020],["2015-11-24",3130.55,3212.93,3130.55,3212.93,1000],["2015-11-25",3171.74,3171.74,3089.36,3171.74,9810],["2015-11-26",3089.36,3089.36,3089.36,3089.36,10],["2015-11-27",3089.36,3089.36,3089.36,3089.36,0],["2015-11-30",2883.4,3089.36,2883.4,3048.17,9000],["2015-12-01",3089.36,3089.36,2924.59,2924.59,6610],["2015-12-02",3089.36,3089.36,3089.36,3089.36,360],["2015-12-03",3089.36,3089.36,3089.36,3089.36,0],["2015-12-04",3089.36,3089.36,3089.36,3089.36,100],["2015-12-07",3089.36,3089.36,3089.36,3089.36,400],["2015-12-08",3089.36,3089.36,3089.36,3089.36,0],["2015-12-09",3089.36,3089.36,3089.36,3089.36,0],["2015-12-10",3089.36,3089.36,3089.36,3089.36,0],["2015-12-11",3089.36,3089.36,3089.36,3089.36,0],["2015-12-14",3006.98,3006.98,3006.98,3006.98,300],["2015-12-15",3048.17,3089.36,3048.17,3089.36,350],["2015-12-16",3089.36,3089.36,3089.36,3089.36,40],["2015-12-17",3089.36,3089.36,3089.36,3089.36,1300],["2015-12-18",3089.36,3089.36,3089.36,3089.36,40],["2015-12-21",3048.17,3130.55,3048.17,3089.36,1900],["2015-12-22",3089.36,3089.36,3089.36,3089.36,0],["2015-12-23",3089.36,3130.55,3089.36,3089.36,1000],["2015-12-24",3089.36,3089.36,3089.36,3089.36,0],["2015-12-25",3089.36,3089.36,3089.36,3089.36,260],["2015-12-28",3171.74,3171.74,3130.55,3130.55,3100],["2015-12-29",3130.55,3130.55,3130.55,3130.55,0],["2015-12-30",3171.74,3171.74,3171.74,3171.74,4800],["2015-12-31",3089.36,3089.36,3089.36,3089.36,710],["2016-01-04",3254.13,3254.13,3254.13,3254.13,200],["2016-01-05",3089.36,3089.36,3089.36,3089.36,180],["2016-01-06",3254.13,3254.13,3171.74,3212.93,2610],["2016-01-07",3089.36,3130.55,3089.36,3089.36,4880],["2016-01-08",3089.36,3089.36,3089.36,3089.36,11200],["2016-01-11",3130.55,3130.55,3130.55,3130.55,6000],["2016-01-12",3089.36,3089.36,3089.36,3089.36,200],["2016-01-13",3130.55,3130.55,3130.55,3130.55,10],["2016-01-14",3130.55,3130.55,3006.98,3006.98,4110],["2016-01-15",3006.98,3006.98,3006.98,3006.98,0],["2016-01-18",3006.98,3048.17,3006.98,3048.17,960],["2016-01-19",3048.17,3048.17,3048.17,3048.17,0],["2016-01-20",3048.17,3048.17,3048.17,3048.17,0],["2016-01-21",3048.17,3048.17,3048.17,3048.17,0],["2016-01-22",3048.17,3048.17,3048.17,3048.17,0],["2016-01-25",3212.93,3254.13,3212.93,3254.13,200],["2016-01-26",3254.13,3254.13,3254.13,3254.13,0],["2016-01-27",3254.13,3254.13,3254.13,3254.13,0],["2016-01-28",3418.89,3418.89,3418.89,3418.89,20],["2016-01-29",3542.47,3542.47,3542.47,3542.47,100],["2016-02-01",3542.47,3707.23,3295.32,3295.32,130],["2016-02-02",3295.32,3295.32,3295.32,3295.32,0],["2016-02-03",3460.08,3460.08,3089.36,3089.36,30],["2016-02-04",3089.36,3089.36,3089.36,3089.36,0],["2016-02-05",3089.36,3089.36,3089.36,3089.36,0],["2016-02-15",3254.13,3254.13,3254.13,3254.13,10],["2016-02-16",3460.08,3460.08,3048.17,3048.17,20],["2016-02-17",3254.13,3254.13,3254.13,3254.13,10],["2016-02-18",3254.13,3254.13,3254.13,3254.13,0],["2016-02-19",3089.36,3089.36,3089.36,3089.36,2000],["2016-02-22",3254.13,3254.13,3006.98,3006.98,20],["2016-02-23",3006.98,3006.98,3006.98,3006.98,0],["2016-02-24",3006.98,3006.98,3006.98,3006.98,0],["2016-02-25",3006.98,3006.98,3006.98,3006.98,0],["2016-02-26",3006.98,3006.98,3006.98,3006.98,0],["2016-02-29",3006.98,3006.98,3006.98,3006.98,0],["2016-03-01",3171.74,3171.74,3006.98,3006.98,30],["2016-03-02",3089.36,3089.36,3089.36,3089.36,2160],["2016-03-03",3089.36,3089.36,3089.36,3089.36,0],["2016-03-04",3089.36,3089.36,3089.36,3089.36,0],["2016-03-07",3212.93,3212.93,3212.93,3212.93,10],["2016-03-08",3254.13,3254.13,3048.17,3048.17,50],["2016-03-09",3048.17,3048.17,3048.17,3048.17,0],["2016-03-10",3048.17,3048.17,3048.17,3048.17,10],["2016-03-11",3212.93,3212.93,3212.93,3212.93,10],["2016-03-14",3089.36,3089.36,3089.36,3089.36,20],["2016-03-15",3089.36,3089.36,3089.36,3089.36,1830],["2016-03-16",3089.36,3089.36,3089.36,3089.36,0],["2016-03-17",3089.36,3089.36,3089.36,3089.36,0],["2016-03-18",3212.93,3212.93,3089.36,3089.36,3130],["2016-03-21",3089.36,3089.36,3048.17,3048.17,4550],["2016-03-22",3048.17,3048.17,3048.17,3048.17,0],["2016-03-23",3006.98,3006.98,3006.98,3006.98,980],["2016-03-24",3048.17,3048.17,3048.17,3048.17,10],["2016-03-25",3089.36,3130.55,3089.36,3089.36,1950],["2016-03-28",3295.32,3295.32,3130.55,3295.32,170],["2016-03-29",3418.89,3418.89,3418.89,3418.89,30],["2016-03-30",3212.93,3501.27,3212.93,3501.27,110],["2016-03-31",3295.32,3501.27,3295.32,3295.32,180],["2016-04-01",3501.27,3501.27,3418.89,3460.08,40],["2016-04-04",3460.08,3460.08,3254.13,3460.08,140],["2016-04-05",3460.08,3460.08,3460.08,3460.08,0],["2016-04-06",3460.08,3460.08,3460.08,3460.08,0],["2016-04-07",3624.85,3624.85,3418.89,3418.89,50],["2016-04-08",3212.93,3295.32,3212.93,3212.93,70],["2016-04-11",3006.98,3171.74,3006.98,3089.36,160],["2016-04-12",3295.32,3295.32,3089.36,3254.13,2040],["2016-04-13",3130.55,3130.55,3130.55,3130.55,30],["2016-04-14",3295.32,3295.32,3295.32,3295.32,10],["2016-04-15",3254.13,3377.7,3254.13,3377.7,100],["2016-04-19",3212.93,3212.93,3171.74,3171.74,330],["2016-04-20",3171.74,3171.74,2965.78,2965.78,440],["2016-04-21",3006.98,3006.98,2924.59,2924.59,5000],["2016-04-22",2883.4,3089.36,2883.4,3089.36,380],["2016-04-25",3048.17,3295.32,3048.17,3295.32,1100],["2016-04-26",3295.32,3295.32,3295.32,3295.32,0],["2016-04-27",3295.32,3295.32,3295.32,3295.32,0],["2016-04-28",3295.32,3295.32,3295.32,3295.32,0],["2016-04-29",3460.08,3460.08,3460.08,3460.08,10],["2016-05-04",3460.08,3460.08,3460.08,3460.08,0],["2016-05-05",3295.32,3460.08,3295.32,3460.08,8250],["2016-05-06",3377.7,3377.7,3377.7,3377.7,10],["2016-05-09",3377.7,3377.7,3377.7,3377.7,0],["2016-05-10",3377.7,3377.7,3377.7,3377.7,0],["2016-05-11",3377.7,3377.7,3377.7,3377.7,100],["2016-05-12",3418.89,3418.89,3212.93,3254.13,70],["2016-05-13",3418.89,3418.89,3418.89,3418.89,20],["2016-05-16",3418.89,3418.89,3418.89,3418.89,0],["2016-05-17",3460.08,3501.27,3460.08,3501.27,30],["2016-05-18",3460.08,3460.08,3460.08,3460.08,10],["2016-05-19",3295.32,3295.32,3295.32,3295.32,50],["2016-05-20",3501.27,3501.27,3212.93,3212.93,20],["2016-05-23",3212.93,3212.93,3212.93,3212.93,0],["2016-05-24",3295.32,3336.51,3295.32,3336.51,30],["2016-05-25",3336.51,3336.51,3336.51,3336.51,0],["2016-05-26",3336.51,3336.51,3336.51,3336.51,0],["2016-05-27",3130.55,3130.55,3130.55,3130.55,10],["2016-05-30",3006.98,3006.98,3006.98,3006.98,10],["2016-05-31",3048.17,3171.74,3048.17,3171.74,630],["2016-06-01",3295.32,3295.32,3006.98,3006.98,30],["2016-06-02",3006.98,3006.98,3006.98,3006.98,0],["2016-06-03",3212.93,3212.93,3212.93,3212.93,4000],["2016-06-06",3212.93,3212.93,3212.93,3212.93,0],["2016-06-07",3171.74,3171.74,3006.98,3006.98,100],["2016-06-08",3212.93,3212.93,3212.93,3212.93,50],["2016-06-09",3212.93,3212.93,3171.74,3171.74,6870],["2016-06-10",3171.74,3171.74,3171.74,3171.74,0],["2016-06-13",3171.74,3171.74,3171.74,3171.74,0],["2016-06-14",3171.74,3212.93,3171.74,3212.93,290],["2016-06-15",3418.89,3418.89,3254.13,3254.13,520],["2016-06-16",3254.13,3377.7,3254.13,3377.7,5010],["2016-06-17",3377.7,3460.08,3377.7,3460.08,6160],["2016-06-20",3377.7,3377.7,3377.7,3377.7,3040],["2016-06-21",3377.7,3377.7,3377.7,3377.7,10],["2016-06-22",3377.7,3377.7,3377.7,3377.7,0],["2016-06-23",3295.32,3295.32,3295.32,3295.32,10290],["2016-06-24",3212.93,3212.93,3212.93,3212.93,7000],["2016-06-27",3089.36,3336.51,3089.36,3336.51,11400],["2016-06-28",3336.51,3336.51,3336.51,3336.51,0],["2016-06-29",3295.32,3377.7,3295.32,3377.7,2510],["2016-06-30",3377.7,3377.7,3377.7,3377.7,0],["2016-07-01",3295.32,3295.32,3295.32,3295.32,2480],["2016-07-04",3377.7,3377.7,3377.7,3377.7,10],["2016-07-05",3377.7,3460.08,3377.7,3460.08,6290],["2016-07-06",3583.66,3583.66,3418.89,3501.27,7970],["2016-07-07",3501.27,3542.47,3460.08,3542.47,53150],["2016-07-08",3501.27,3501.27,3460.08,3501.27,17010],["2016-07-11",3501.27,3501.27,3377.7,3377.7,5420],["2016-07-12",3501.27,3501.27,3377.7,3377.7,60],["2016-07-13",3501.27,3583.66,3501.27,3542.47,8800],["2016-07-14",3583.66,3583.66,3501.27,3501.27,1370],["2016-07-15",3565.03,3655.28,3565.03,3610.16,10350],["2016-07-18",3384.52,3384.52,3384.52,3384.52,40],["2016-07-19",3610.16,3610.16,3610.16,3610.16,10],["2016-07-20",3429.65,3700.41,3429.65,3700.41,670],["2016-07-21",3700.41,3700.41,3700.41,3700.41,0],["2016-07-22",3700.41,3700.41,3700.41,3700.41,0],["2016-07-25",3700.41,3700.41,3700.41,3700.41,0],["2016-07-26",3700.41,3700.41,3700.41,3700.41,0],["2016-07-27",3519.9,3700.41,3519.9,3700.41,2650],["2016-07-28",3610.16,3610.16,3565.03,3565.03,50],["2016-07-29",3519.9,3519.9,3519.9,3519.9,840],["2016-08-01",3565.03,3655.28,3565.03,3655.28,13000],["2016-08-02",3700.41,3880.92,3700.41,3880.92,38930],["2016-08-03",3880.92,3880.92,3880.92,3880.92,30],["2016-08-04",3926.04,4151.68,3926.04,4151.68,22580],["2016-08-05",4151.68,4151.68,4151.68,4151.68,1310],["2016-08-08",4106.55,4241.93,4106.55,4241.93,1010],["2016-08-09",4241.93,4241.93,4241.93,4241.93,2010],["2016-08-10",4106.55,4151.68,4106.55,4106.55,14090],["2016-08-11",3971.17,4196.81,3971.17,4196.81,430],["2016-08-12",4196.81,4196.81,3926.04,4151.68,410],["2016-08-15",4287.06,4287.06,4287.06,4287.06,10],["2016-08-16",4241.93,4241.93,4061.43,4061.43,27000],["2016-08-17",3880.92,4106.55,3790.66,4106.55,7720],["2016-08-18",4106.55,4106.55,4106.55,4106.55,0],["2016-08-19",4016.3,4016.3,3880.92,4016.3,2110],["2016-08-22",4016.3,4061.43,4016.3,4061.43,6010],["2016-08-23",3971.17,4106.55,3971.17,4106.55,80],["2016-08-24",3880.92,3880.92,3880.92,3880.92,10],["2016-08-25",3971.17,3971.17,3745.54,3971.17,130],["2016-08-26",3971.17,3971.17,3971.17,3971.17,0],["2016-08-29",3971.17,3971.17,3971.17,3971.17,0],["2016-08-30",4061.43,4241.93,4061.43,4241.93,4000],["2016-08-31",4241.93,4512.69,3971.17,4512.69,24510],["2016-09-01",4512.69,4738.33,4467.57,4467.57,1400],["2016-09-05",4422.44,4512.69,4332.19,4512.69,4030],["2016-09-06",4332.19,4738.33,4332.19,4512.69,6970],["2016-09-07",4467.57,4512.69,4467.57,4512.69,120],["2016-09-08",4512.69,4512.69,4512.69,4512.69,30],["2016-09-09",4377.31,4377.31,4377.31,4377.31,10],["2016-09-12",4377.31,4377.31,4377.31,4377.31,30],["2016-09-13",4287.06,4287.06,4287.06,4287.06,10],["2016-09-14",4332.19,4332.19,4332.19,4332.19,200],["2016-09-15",4332.19,4512.69,4332.19,4512.69,380],["2016-09-16",4512.69,4512.69,4512.69,4512.69,0],["2016-09-19",4287.06,4557.82,4287.06,4557.82,160],["2016-09-20",4557.82,4557.82,4557.82,4557.82,0],["2016-09-21",4557.82,4557.82,4557.82,4557.82,0],["2016-09-22",4467.57,4467.57,4467.57,4467.57,10010],["2016-09-23",4332.19,4485.62,4241.93,4485.62,2270],["2016-09-26",4485.62,4485.62,4485.62,4485.62,0],["2016-09-27",4485.62,4485.62,4485.62,4485.62,0],["2016-09-28",4485.62,4485.62,4485.62,4485.62,0],["2016-09-29",4557.82,4760.89,4557.82,4557.82,2820],["2016-09-30",4557.82,4738.33,4557.82,4738.33,20],["2016-10-03",4918.84,4918.84,4918.84,4918.84,10],["2016-10-04",4918.84,4918.84,4918.84,4918.84,0],["2016-10-05",4918.84,4918.84,4918.84,4918.84,0],["2016-10-06",4918.84,4918.84,4918.84,4918.84,0],["2016-10-07",4580.39,4580.39,4580.39,4580.39,920],["2016-10-10",4580.39,4580.39,4580.39,4580.39,0],["2016-10-11",4259.98,4508.18,4259.98,4508.18,420],["2016-10-12",4508.18,4508.18,4508.18,4508.18,0],["2016-10-13",4508.18,4508.18,4508.18,4508.18,0],["2016-10-14",4210.34,4287.06,4210.34,4287.06,2160],["2016-10-17",4580.39,4580.39,4580.39,4580.39,10],["2016-10-18",4828.58,4828.58,4828.58,4828.58,10],["2016-10-19",4512.69,4512.69,4494.64,4494.64,6720],["2016-10-20",4494.64,4494.64,4494.64,4494.64,0],["2016-10-21",4494.64,4494.64,4494.64,4494.64,0],["2016-10-24",4183.27,4183.27,4183.27,4183.27,40],["2016-10-25",4372.8,4372.8,4183.27,4183.27,30],["2016-10-26",4463.06,4463.06,4463.06,4463.06,10],["2016-10-27",4463.06,4463.06,4463.06,4463.06,0],["2016-10-28",4738.33,4738.33,4738.33,4738.33,100],["2016-10-31",4738.33,4738.33,4738.33,4738.33,0],["2016-11-01",4738.33,4738.33,4738.33,4738.33,0],["2016-11-02",5031.65,5031.65,4738.33,4738.33,1020],["2016-11-03",4408.9,4408.9,4408.9,4408.9,120],["2016-11-04",4693.2,4693.2,4102.04,4508.18,30],["2016-11-07",4508.18,4508.18,4508.18,4508.18,0],["2016-11-08",4508.18,4508.18,4508.18,4508.18,30],["2016-11-09",4201.32,4327.67,4196.81,4196.81,30],["2016-11-10",4490.13,4490.13,4241.93,4241.93,211567],["2016-11-11",4512.69,4512.69,4196.81,4241.93,140],["2016-11-14",4287.06,4287.06,4287.06,4287.06,500],["2016-11-15",4287.06,4287.06,3989.22,3989.22,210],["2016-11-16",4061.43,4061.43,3745.54,3745.54,560],["2016-11-17",3971.17,3971.17,3799.69,3799.69,210],["2016-11-18",4056.91,4056.91,4056.91,4056.91,100],["2016-11-21",4282.55,4282.55,3835.79,3835.79,3300],["2016-11-22",3835.79,3835.79,3835.79,3835.79,0],["2016-11-23",3835.79,4079.48,3610.16,4079.48,1120],["2016-11-24",4079.48,4079.48,3880.92,3885.43,8250],["2016-11-25",3889.94,4056.91,3889.94,4056.91,160],["2016-11-28",4264.5,4264.5,3817.74,3817.74,110],["2016-11-29",3835.79,3835.79,3822.25,3822.25,1400],["2016-11-30",4056.91,4056.91,4056.91,4056.91,100],["2016-12-01",4056.91,4056.91,4056.91,4056.91,0],["2016-12-02",4232.91,4232.91,3786.15,3786.15,250],["2016-12-05",4043.37,4043.37,3795.18,3795.18,20],["2016-12-06",4052.4,4052.4,3619.18,3619.18,30],["2016-12-07",3655.28,3853.84,3655.28,3853.84,2710],["2016-12-08",4106.55,4106.55,4106.55,4106.55,10],["2016-12-09",4255.47,4255.47,4255.47,4255.47,30],["2016-12-12",3957.63,3962.15,3957.63,3957.63,70],["2016-12-13",3745.54,3971.17,3682.36,3962.15,30540],["2016-12-14",3962.15,3962.15,3962.15,3962.15,0],["2016-12-15",4196.81,4196.81,4196.81,4196.81,10],["2016-12-16",3903.48,3903.48,3903.48,3903.48,10],["2016-12-19",3903.48,3903.48,3903.48,3903.48,0],["2016-12-20",3745.54,3745.54,3745.54,3745.54,41740],["2016-12-21",3966.66,3966.66,3966.66,3966.66,10],["2016-12-22",3745.54,3745.54,3745.54,3745.54,3760],["2016-12-23",3745.54,3745.54,3483.8,3483.8,6130],["2016-12-26",3244.63,3244.63,3244.63,3244.63,10],["2016-12-27",3470.26,3470.26,3470.26,3470.26,100],["2016-12-28",3470.26,3704.92,3235.6,3524.41,60],["2016-12-29",3289.75,3289.75,3289.75,3289.75,10],["2016-12-30",3519.9,3519.9,3519.9,3519.9,130],["2017-01-03",3519.9,3519.9,3519.9,3519.9,0],["2017-01-04",3763.59,3763.59,3763.59,3763.59,20],["2017-01-05",4016.3,4016.3,4016.3,4016.3,20],["2017-01-06",4192.29,4192.29,4192.29,4192.29,20],["2017-01-09",4241.93,4241.93,4151.68,4151.68,30],["2017-01-10",3880.92,4287.06,3880.92,4287.06,12580],["2017-01-11",4287.06,4287.06,4287.06,4287.06,0],["2017-01-12",3989.22,4241.93,3989.22,4241.93,3030],["2017-01-13",3948.61,3948.61,3948.61,3948.61,500],["2017-01-16",4192.29,4192.29,4192.29,4192.29,10],["2017-01-17",3898.97,4061.43,3898.97,4061.43,520],["2017-01-18",4151.68,4151.68,4151.68,4151.68,10],["2017-01-19",4151.68,4151.68,4151.68,4151.68,0],["2017-01-20",4151.68,4151.68,4151.68,4151.68,0],["2017-01-23",3862.87,4196.81,3862.87,4196.81,40],["2017-01-24",4196.81,4196.81,4196.81,4196.81,0],["2017-01-25",4196.81,4196.81,4196.81,4196.81,0],["2017-02-02",4196.81,4196.81,4196.81,4196.81,0],["2017-02-03",4061.43,4196.81,4061.43,4196.81,200],["2017-02-06",3907.99,4169.73,3903.48,4169.73,800],["2017-02-07",3880.92,4061.43,3880.92,4061.43,340],["2017-02-08",3835.79,4061.43,3835.79,4061.43,8010],["2017-02-09",3777.13,4061.43,3777.13,4061.43,500],["2017-02-10",4061.43,4061.43,3781.64,3781.64,80],["2017-02-13",3781.64,3781.64,3781.64,3781.64,0],["2017-02-14",3781.64,3781.64,3781.64,3781.64,0],["2017-02-15",3524.41,4043.37,3524.41,3587.59,30],["2017-02-16",3835.79,3835.79,3831.28,3835.79,150],["2017-02-17",4016.3,4016.3,4016.3,4016.3,600],["2017-02-20",4016.3,4016.3,4016.3,4016.3,0],["2017-02-21",4016.3,4016.3,4016.3,4016.3,400],["2017-02-22",3971.17,3971.17,3790.66,3790.66,270],["2017-02-23",3790.66,3790.66,3790.66,3790.66,0],["2017-02-24",3790.66,3790.66,3790.66,3790.66,1810],["2017-02-27",3971.17,3971.17,3971.17,3971.17,10],["2017-02-28",3971.17,3971.17,3971.17,3971.17,500],["2017-03-01",3700.41,3966.66,3700.41,3966.66,20],["2017-03-02",4011.79,4011.79,4011.79,4011.79,10],["2017-03-03",4011.79,4011.79,4011.79,4011.79,0],["2017-03-06",4056.91,4056.91,4056.91,4056.91,1010],["2017-03-07",3781.64,4061.43,3781.64,4061.43,30],["2017-03-08",4061.43,4061.43,4061.43,4061.43,0],["2017-03-09",3971.17,3971.17,3799.69,3799.69,690],["2017-03-10",3700.41,4061.43,3700.41,4061.43,540],["2017-03-13",4011.79,4011.79,4011.79,4011.79,10],["2017-03-14",4106.55,4106.55,3768.1,3768.1,50],["2017-03-15",3700.41,4016.3,3700.41,4016.3,90],["2017-03-16",3926.04,3926.04,3835.79,3926.04,3240],["2017-03-17",3971.17,4016.3,3835.79,3840.3,280],["2017-03-20",3840.3,3840.3,3840.3,3840.3,0],["2017-03-21",3840.3,3840.3,3840.3,3840.3,200],["2017-03-22",3835.79,3840.3,3835.79,3840.3,500],["2017-03-23",3971.17,3971.17,3691.38,3691.38,20],["2017-03-24",3948.61,3948.61,3610.16,3610.16,15030],["2017-03-27",3862.87,3862.87,3655.28,3655.28,1110],["2017-03-28",3907.99,3907.99,3429.65,3907.99,9700],["2017-03-29",3907.99,3907.99,3907.99,3907.99,0],["2017-03-30",4106.55,4106.55,3655.28,4016.3,1160],["2017-03-31",3835.79,4061.43,3736.51,4061.43,13540],["2017-04-03",4129.12,4129.12,3777.13,3777.13,220],["2017-04-04",3610.16,4016.3,3610.16,3655.28,9390],["2017-04-05",3880.92,3907.99,3745.54,3745.54,9100],["2017-04-07",3971.17,3971.17,3750.05,3750.05,20],["2017-04-10",3835.79,3926.04,3835.79,3926.04,2040],["2017-04-11",4016.3,4016.3,4016.3,4016.3,1370],["2017-04-12",4174.24,4174.24,3835.79,3835.79,20],["2017-04-13",3858.35,3858.35,3858.35,3858.35,120],["2017-04-14",3677.85,3677.85,3677.85,3677.85,850],["2017-04-17",3804.2,3804.2,3790.66,3790.66,5100],["2017-04-18",3790.66,3790.66,3790.66,3790.66,0],["2017-04-19",3790.66,3790.66,3790.66,3790.66,0],["2017-04-20",3790.66,3790.66,3790.66,3790.66,0],["2017-04-21",3790.66,3790.66,3790.66,3790.66,1000],["2017-04-24",3790.66,3790.66,3790.66,3790.66,1930],["2017-04-25",3790.66,3790.66,3790.66,3790.66,0],["2017-04-26",3813.23,3813.23,3813.23,3813.23,10],["2017-04-27",4079.48,4079.48,4079.48,4079.48,10],["2017-04-28",4061.43,4061.43,4061.43,4061.43,4000],["2017-05-03",4016.3,4061.43,4016.3,4061.43,3700],["2017-05-04",4061.43,4061.43,3835.79,3835.79,3310],["2017-05-05",3926.04,4102.04,3926.04,4102.04,60],["2017-05-08",4377.31,4377.31,4196.81,4196.81,40],["2017-05-09",4196.81,4196.81,4196.81,4196.81,10200],["2017-05-10",4196.81,4196.81,4196.81,4196.81,0],["2017-05-11",4196.81,4196.81,3926.04,3926.04,50],["2017-05-12",3926.04,4106.55,3880.92,4106.55,18540],["2017-05-15",3993.73,4241.93,3993.73,4241.93,11200],["2017-05-16",4377.31,4377.31,4264.5,4264.5,2000],["2017-05-17",4070.45,4196.81,4070.45,4196.81,2990],["2017-05-18",4070.45,4196.81,4070.45,4196.81,6340],["2017-05-19",4196.81,4196.81,4061.43,4061.43,200],["2017-05-22",3971.17,4138.14,3971.17,4138.14,1010],["2017-05-23",4174.24,4174.24,4174.24,4174.24,10],["2017-05-24",4151.68,4151.68,4151.68,4151.68,3000],["2017-05-25",4151.68,4151.68,4151.68,4151.68,0],["2017-05-26",4151.68,4151.68,4151.68,4151.68,0],["2017-05-29",3971.17,4151.68,3971.17,4151.68,310],["2017-05-30",4061.43,4061.43,4061.43,4061.43,5600],["2017-05-31",4061.43,4061.43,4061.43,4061.43,1900],["2017-06-01",4061.43,4187.78,4061.43,4187.78,20180],["2017-06-02",4151.68,4151.68,4147.17,4147.17,1100],["2017-06-05",4147.17,4151.68,4147.17,4151.68,3140],["2017-06-06",4174.24,4174.24,4174.24,4174.24,10],["2017-06-07",4196.81,4196.81,4061.43,4151.68,3780],["2017-06-08",4151.68,4151.68,4151.68,4151.68,0],["2017-06-09",4151.68,4151.68,4151.68,4151.68,0],["2017-06-12",4061.43,4061.43,4061.43,4061.43,900],["2017-06-13",4061.43,4061.43,4061.43,4061.43,150],["2017-06-14",4174.24,4174.24,4174.24,4174.24,10],["2017-06-15",4196.81,4196.81,4174.24,4196.81,160],["2017-06-16",4196.81,4196.81,4196.81,4196.81,0],["2017-06-19",4196.81,4196.81,4196.81,4196.81,0],["2017-06-20",4020.81,4020.81,4020.81,4020.81,20],["2017-06-21",4102.04,4102.04,4102.04,4102.04,100],["2017-06-22",4102.04,4102.04,4102.04,4102.04,0],["2017-06-23",4038.86,4043.37,4038.86,4043.37,1230],["2017-06-26",4061.43,4061.43,4061.43,4061.43,600],["2017-06-27",4061.43,4061.43,4061.43,4061.43,0],["2017-06-28",4065.94,4065.94,4065.94,4065.94,10],["2017-06-29",4151.68,4151.68,4151.68,4151.68,100],["2017-06-30",4106.55,4106.55,4106.55,4106.55,1240],["2017-07-03",4065.94,4065.94,4065.94,4065.94,18730],["2017-07-04",4102.04,4160.7,4102.04,4151.68,6020],["2017-07-05",4174.24,4174.24,4106.55,4106.55,130],["2017-07-06",4156.19,4390.85,4156.19,4390.85,21230],["2017-07-07",4602.95,4670.64,4512.69,4512.69,18530],["2017-07-10",4467.57,4648.08,4467.57,4648.08,150],["2017-07-11",4377.31,4422.44,4354.75,4377.31,800],["2017-07-12",4174.24,4445.0,4174.24,4445.0,400],["2017-07-13",4445.0,4580.39,4445.0,4580.39,1970],["2017-07-14",4557.82,4557.82,4309.62,4467.57,21930],["2017-07-17",4467.57,4467.57,4377.31,4377.31,4190],["2017-07-18",4332.19,4332.19,4083.99,4083.99,5170],["2017-07-19",4287.06,4332.19,4061.43,4061.43,6790],["2017-07-20",4227.92,4227.92,3783.94,3990.79,5160],["2017-07-21",3985.75,3985.75,3935.29,3985.75,1530],["2017-07-24",3985.75,3985.75,3985.75,3985.75,20],["2017-07-25",3985.75,3985.75,3884.84,3935.29,360],["2017-07-26",3935.29,4061.43,3662.85,4061.43,8070],["2017-07-27",4061.43,4061.43,4036.2,4036.2,8230],["2017-07-28",4187.56,4187.56,4187.56,4187.56,50],["2017-07-31",4238.01,4389.37,4238.01,4389.37,2460],["2017-08-01",4288.46,4288.46,4086.65,4187.56,3680],["2017-08-02",4187.56,4187.56,3899.98,3899.98,4100],["2017-08-03",4086.65,4111.88,4086.65,4111.88,1020],["2017-08-04",3834.39,3834.39,3834.39,3834.39,500],["2017-08-07",4101.79,4101.79,4036.2,4036.2,4700],["2017-08-08",4036.2,4111.88,4036.2,4111.88,60],["2017-08-09",4086.65,4086.65,4036.2,4036.2,2160],["2017-08-10",4036.2,4086.65,4036.2,4086.65,4560],["2017-08-11",4086.65,4086.65,4086.65,4086.65,2600],["2017-08-14",4086.65,4086.65,4086.65,4086.65,2300],["2017-08-15",4137.1,4137.1,4137.1,4137.1,1630],["2017-08-16",4187.56,4187.56,4137.1,4187.56,1500],["2017-08-17",4187.56,4238.01,4187.56,4238.01,5490],["2017-08-18",4288.46,4288.46,4187.56,4187.56,4010],["2017-08-21",4238.01,4338.91,4238.01,4238.01,5510],["2017-08-22",4187.56,4530.63,4187.56,4238.01,22370],["2017-08-23",4530.63,4530.63,4238.01,4238.01,5960],["2017-08-24",4530.63,4530.63,4530.63,4530.63,4600],["2017-08-25",4540.72,4540.72,4288.46,4288.46,2900],["2017-08-28",4338.91,4586.13,4288.46,4288.46,24500],["2017-08-29",4586.13,4586.13,4495.32,4495.32,17510],["2017-08-30",4439.82,4439.82,4439.82,4439.82,2400],["2017-08-31",4641.63,4692.08,4439.82,4439.82,26390],["2017-09-01",4540.72,4641.63,4439.82,4490.27,7660],["2017-09-05",4641.63,4742.53,4490.27,4540.72,24320],["2017-09-06",4641.63,4641.63,4641.63,4641.63,7020],["2017-09-07",4692.08,4692.08,4439.82,4439.82,12200],["2017-09-08",4641.63,4641.63,4641.63,4641.63,2350],["2017-09-11",4641.63,4641.63,4641.63,4641.63,0],["2017-09-12",4792.99,4843.44,4540.72,4540.72,16460],["2017-09-13",4591.18,4858.57,4591.18,4843.44,3160],["2017-09-14",5045.25,5045.25,4843.44,5045.25,2750],["2017-09-15",5045.25,5045.25,5045.25,5045.25,0],["2017-09-18",4843.44,4843.44,4843.44,4843.44,300],["2017-09-19",4944.34,5045.25,4944.34,4944.34,2720],["2017-09-20",4944.34,5272.29,4944.34,5272.29,8610],["2017-09-21",4909.03,5423.64,4909.03,5423.64,30],["2017-09-22",5398.42,5398.42,5373.19,5373.19,20],["2017-09-25",5373.19,5373.19,5373.19,5373.19,0],["2017-09-26",5297.51,5297.51,5297.51,5297.51,2000],["2017-09-27",5297.51,5297.51,4944.34,5196.61,39550],["2017-09-28",5196.61,5247.06,5196.61,5247.06,14070],["2017-09-29",5247.06,5247.06,5247.06,5247.06,0],["2017-10-02",4924.16,5347.96,4919.12,4919.12,70],["2017-10-03",4919.12,4919.12,4919.12,4919.12,0],["2017-10-04",4944.34,4944.34,4944.34,4944.34,230],["2017-10-05",4944.34,4944.34,4944.34,4944.34,0],["2017-10-06",4944.34,4944.34,4944.34,4944.34,10],["2017-10-09",4944.34,4944.34,4944.34,4944.34,0],["2017-10-10",4601.27,5045.25,4601.27,5045.25,220],["2017-10-11",4692.08,4692.08,4692.08,4692.08,1200],["2017-10-12",4692.08,4697.13,4692.08,4692.08,3000],["2017-10-13",4692.08,4692.08,4692.08,4692.08,0],["2017-10-16",4792.99,5020.02,4792.99,5020.02,7160],["2017-10-17",5020.02,5020.02,5020.02,5020.02,20],["2017-10-18",5020.02,5020.02,5020.02,5020.02,1520],["2017-10-19",5020.02,5020.02,5020.02,5020.02,0],["2017-10-20",4671.9,4671.9,4671.9,4671.9,40],["2017-10-23",4671.9,4671.9,4671.9,4671.9,230],["2017-10-24",4671.9,4671.9,4389.37,4389.37,280],["2017-10-25",4147.19,4147.19,4147.19,4147.19,10],["2017-10-26",4192.6,4434.77,4192.6,4434.77,11950],["2017-10-27",4732.44,4732.44,4490.27,4732.44,420],["2017-10-30",4843.44,4843.44,4843.44,4843.44,80],["2017-10-31",5045.25,5045.25,5045.25,5045.25,10],["2017-11-01",5045.25,5045.25,5045.25,5045.25,0],["2017-11-02",5045.25,5045.25,5045.25,5045.25,0],["2017-11-03",5322.74,5322.74,5322.74,5322.74,10],["2017-11-06",4954.43,5247.06,4954.43,4954.43,9770],["2017-11-07",4792.99,5095.7,4792.99,5095.7,9630],["2017-11-08",5196.61,5196.61,5045.25,5196.61,6380],["2017-11-09",5045.25,5045.25,5045.25,5045.25,90],["2017-11-10",5045.25,5045.25,5045.25,5045.25,0],["2017-11-13",5045.25,5045.25,5045.25,5045.25,0],["2017-11-14",5045.25,5045.25,5045.25,5045.25,10],["2017-11-15",5045.25,5045.25,5045.25,5045.25,0],["2017-11-16",4742.53,4742.53,4742.53,4742.53,10],["2017-11-17",4843.44,4843.44,4843.44,4843.44,3530],["2017-11-20",4843.44,4843.44,4843.44,4843.44,0],["2017-11-21",4843.44,4843.44,4843.44,4843.44,10],["2017-11-22",4843.44,4843.44,4843.44,4843.44,0],["2017-11-23",4742.53,5040.2,4742.53,5040.2,50],["2017-11-24",5045.25,5045.25,4742.53,4742.53,5020],["2017-11-27",4742.53,4742.53,4742.53,4742.53,1190],["2017-11-28",5040.2,5040.2,4666.86,4666.86,2100],["2017-11-29",4666.86,4666.86,4666.86,4666.86,0],["2017-11-30",4666.86,4666.86,4666.86,4666.86,60],["2017-12-01",4666.86,4944.34,4540.72,4540.72,8380],["2017-12-04",4545.77,4545.77,4545.77,4545.77,10],["2017-12-05",4545.77,4545.77,4545.77,4545.77,0],["2017-12-06",4545.77,4545.77,4545.77,4545.77,0],["2017-12-07",4545.77,4545.77,4545.77,4545.77,0],["2017-12-08",4838.39,4838.39,4838.39,4838.39,10],["2017-12-11",4545.77,4545.77,4545.77,4545.77,50],["2017-12-12",4858.57,4858.57,4565.95,4565.95,60],["2017-12-13",4540.72,4540.72,4540.72,4540.72,1560],["2017-12-14",4540.72,4540.72,4495.32,4495.32,5340],["2017-12-15",4540.72,4540.72,4540.72,4540.72,5000],["2017-12-18",4565.95,4565.95,4490.27,4490.27,240],["2017-12-19",4490.27,4490.27,4490.27,4490.27,1000],["2017-12-20",4742.53,4742.53,4540.72,4540.72,20],["2017-12-21",4540.72,4540.72,4540.72,4540.72,50],["2017-12-22",4490.27,4490.27,4490.27,4490.27,30],["2017-12-25",4490.27,4490.27,4490.27,4490.27,30],["2017-12-26",4490.27,4490.27,4490.27,4490.27,50],["2017-12-27",4631.54,4646.67,4631.54,4641.63,100],["2017-12-28",4591.18,4591.18,4591.18,4591.18,50],["2017-12-29",4792.99,4792.99,4591.18,4591.18,1050],["2018-01-02",4591.18,4591.18,4591.18,4591.18,0],["2018-01-03",4540.72,4540.72,4540.72,4540.72,40],["2018-01-04",4540.72,4540.72,4490.27,4490.27,2330],["2018-01-05",4490.27,4490.27,4490.27,4490.27,60],["2018-01-08",4742.53,4742.53,4591.18,4591.18,60],["2018-01-09",4591.18,4591.18,4591.18,4591.18,0],["2018-01-10",4591.18,4591.18,4591.18,4591.18,0],["2018-01-11",4591.18,4742.53,4591.18,4641.63,2110],["2018-01-12",4641.63,4641.63,4641.63,4641.63,40],["2018-01-15",4893.89,4893.89,4893.89,4893.89,10],["2018-01-16",4893.89,4893.89,4641.63,4641.63,70],["2018-01-17",4641.63,4641.63,4641.63,4641.63,0],["2018-01-18",4641.63,4641.63,4641.63,4641.63,10],["2018-01-19",4767.76,4767.76,4767.76,4767.76,30],["2018-01-22",4767.76,4767.76,4767.76,4767.76,0],["2018-01-25",5070.48,5070.48,4772.81,4772.81,60],["2018-01-26",4641.63,4843.44,4641.63,4843.44,110],["2018-01-29",4843.44,4843.44,4843.44,4843.44,990],["2018-01-30",4646.67,4646.67,4646.67,4646.67,30],["2018-01-31",4944.34,4944.34,4671.9,4671.9,1330],["2018-02-01",4671.9,4671.9,4671.9,4671.9,0],["2018-02-02",4359.09,4359.09,4359.09,4359.09,30],["2018-02-05",4490.27,4661.81,4490.27,4661.81,430],["2018-02-06",4354.05,4389.37,4354.05,4389.37,1040],["2018-02-07",4389.37,4389.37,4389.37,4389.37,0],["2018-02-08",4545.77,4692.08,4545.77,4692.08,20],["2018-02-09",4540.72,4540.72,4439.82,4439.82,11580],["2018-02-12",4737.49,4737.49,4737.49,4737.49,20],["2018-02-13",4792.99,4989.75,4792.99,4989.75,3740],["2018-02-21",4944.34,5247.06,4843.44,5247.06,2110],["2018-02-22",5247.06,5247.06,5247.06,5247.06,0],["2018-02-23",5347.96,5347.96,5247.06,5347.96,3600],["2018-02-26",5045.25,5272.29,5045.25,5272.29,610],["2018-02-27",5373.19,5373.19,5373.19,5373.19,20],["2018-02-28",5373.19,5373.19,5373.19,5373.19,0],["2018-03-01",5499.32,5499.32,5499.32,5499.32,10],["2018-03-02",5499.32,5499.32,5499.32,5499.32,0],["2018-03-05",5499.32,5499.32,5499.32,5499.32,0],["2018-03-06",5499.32,5499.32,5499.32,5499.32,0],["2018-03-07",5146.15,5146.15,5146.15,5146.15,200],["2018-03-08",5297.51,5297.51,5247.06,5297.51,9450],["2018-03-09",5347.96,5650.68,5347.96,5650.68,23770],["2018-03-12",5802.04,6003.85,5751.58,6003.85,25650],["2018-03-13",6003.85,6003.85,5953.39,5953.39,4000],["2018-03-14",6205.66,6205.66,5953.39,5953.39,400],["2018-03-15",6003.85,6003.85,5902.94,5953.39,13890],["2018-03-16",5902.94,5902.94,5852.49,5902.94,10030],["2018-03-19",6306.56,6306.56,5852.49,5902.94,81270],["2018-03-20",5852.49,5902.94,5852.49,5852.49,33000],["2018-03-21",5852.49,6256.11,5852.49,6256.11,132690],["2018-03-22",6684.95,6684.95,6684.95,6684.95,34740],["2018-03-23",7063.35,7139.03,6684.95,7139.03,197970],["2018-03-26",7315.61,7315.61,6861.54,7214.71,38370],["2018-03-27",7214.71,7214.71,6861.54,7063.35,46070],["2018-03-28",7012.9,7012.9,6659.73,6659.73,49900],["2018-03-29",6659.73,6811.09,6659.73,6659.73,27740],["2018-03-30",6861.54,6861.54,6558.82,6811.09,18410],["2018-04-02",6811.09,6811.09,6558.82,6609.28,59260],["2018-04-03",6811.09,6811.09,6558.82,6634.5,25090],["2018-04-04",6760.63,7088.57,6760.63,7012.9,79700],["2018-04-05",7290.38,7290.38,6861.54,6911.99,7260],["2018-04-06",6861.54,7012.9,6861.54,6886.76,10140],["2018-04-09",6811.09,6886.76,6609.28,6811.09,12400],["2018-04-10",6659.73,6760.63,6659.73,6760.63,6210],["2018-04-11",6760.63,6861.54,6760.63,6811.09,14990],["2018-04-12",6811.09,6811.09,6811.09,6811.09,14710],["2018-04-13",6962.44,6962.44,6861.54,6861.54,20],["2018-04-16",6861.54,6937.22,6811.09,6861.54,10450],["2018-04-17",6861.54,6861.54,6811.09,6861.54,23530],["2018-04-18",7063.35,7063.35,6861.54,6937.22,8340],["2018-04-19",6911.99,6911.99,6861.54,6886.76,8700],["2018-04-20",6811.09,6911.99,6811.09,6911.99,6510],["2018-04-23",6760.63,6861.54,6760.63,6861.54,5010],["2018-04-24",6811.09,6861.54,6811.09,6861.54,8030],["2018-04-26",6962.44,6962.44,6760.63,6760.63,7150],["2018-04-27",6760.63,6861.54,6760.63,6861.54,800],["2018-05-02",6760.63,6861.54,6659.73,6861.54,25040],["2018-05-03",6861.54,6861.54,6861.54,6861.54,0],["2018-05-04",6659.73,6659.73,6609.28,6659.73,3840],["2018-05-07",6634.5,6634.5,6558.82,6609.28,5530],["2018-05-08",6558.82,6760.63,6558.82,6609.28,7930],["2018-05-09",6609.28,6609.28,6609.28,6609.28,4590],["2018-05-10",6609.28,6659.73,6558.82,6558.82,29480],["2018-05-11",6558.82,6558.82,6558.82,6558.82,21290],["2018-05-14",6609.28,6710.18,6609.28,6710.18,9610],["2018-05-15",6659.73,6710.18,6659.73,6710.18,19500],["2018-05-16",6659.73,6710.18,6609.28,6710.18,11690],["2018-05-17",6659.73,6760.63,6659.73,6760.63,25810],["2018-05-18",6760.63,6760.63,6710.18,6760.63,12840],["2018-05-21",6785.86,6785.86,6760.63,6760.63,3760],["2018-05-22",6760.63,6760.63,6659.73,6684.95,12490],["2018-05-23",6684.95,6710.18,6558.82,6710.18,20810],["2018-05-24",6982.95,7092.06,6328.3,6873.84,5670],["2018-05-25",6982.95,6982.95,6982.95,6982.95,10],["2018-05-28",6982.95,6982.95,6982.95,6982.95,20],["2018-05-29",6982.95,6982.95,6982.95,6982.95,6120],["2018-05-30",6546.52,6546.52,6546.52,6546.52,10],["2018-05-31",6655.63,6655.63,6655.63,6655.63,10],["2018-06-01",6546.52,6764.74,6382.86,6382.86,3010],["2018-06-04",6819.29,6819.29,6819.29,6819.29,10],["2018-06-05",6819.29,6819.29,6819.29,6819.29,3000],["2018-06-06",6355.58,6819.29,6355.58,6819.29,1540],["2018-06-07",6819.29,6819.29,6710.18,6710.18,890],["2018-06-08",6655.63,6710.18,6655.63,6710.18,200],["2018-06-11",6764.74,6764.74,6764.74,6764.74,10],["2018-06-12",6655.63,6655.63,6437.41,6655.63,3200],["2018-06-13",6546.52,6710.18,6491.96,6710.18,7010],["2018-06-14",6655.63,6655.63,6546.52,6546.52,10090],["2018-06-15",6546.52,6982.95,6546.52,6982.95,24640],["2018-06-18",6982.95,7310.28,6819.29,6982.95,19670],["2018-06-19",6764.74,6764.74,6546.52,6710.18,15010],["2018-06-20",6710.18,6819.29,6655.63,6792.01,3690],["2018-06-21",6764.74,6846.57,6710.18,6846.57,12850],["2018-06-22",6819.29,6819.29,6819.29,6819.29,1310],["2018-06-25",6819.29,6819.29,6819.29,6819.29,1300],["2018-06-26",6792.01,6792.01,6792.01,6792.01,590],["2018-06-27",6819.29,7092.06,6710.18,6819.29,13800],["2018-06-28",6955.68,6955.68,6819.29,6873.84,5350],["2018-06-29",6819.29,6873.84,6655.63,6819.29,9530],["2018-07-02",6819.29,7092.06,6819.29,6928.4,26690],["2018-07-03",7057.9,7057.9,6604.64,7057.9,150],["2018-07-04",6669.39,6798.9,6572.27,6798.9,1230],["2018-07-05",6572.27,6798.9,6326.21,6339.16,3230],["2018-07-06",6669.39,6669.39,6196.71,6196.71,540],["2018-07-09",6604.64,6604.64,5957.13,5957.13,25590],["2018-07-10",6326.21,6345.64,6326.21,6345.64,3870],["2018-07-11",6345.64,6345.64,6151.38,6151.38,60],["2018-07-12",6345.64,6345.64,6345.64,6345.64,10],["2018-07-13",6345.64,6345.64,6345.64,6345.64,0],["2018-07-16",6345.64,6345.64,6151.38,6151.38,1030],["2018-07-17",6539.89,6539.89,6539.89,6539.89,800],["2018-07-18",6151.38,6475.14,6151.38,6475.14,4710],["2018-07-19",6216.13,6475.14,6196.71,6475.14,12890],["2018-07-20",6216.13,6475.14,6216.13,6475.14,6670],["2018-07-23",6151.38,6475.14,6151.38,6475.14,8650],["2018-07-24",6170.81,6468.66,6170.81,6468.66,1210],["2018-07-25",6157.86,6468.66,6086.63,6468.66,4040],["2018-07-26",6468.66,6468.66,6468.66,6468.66,30],["2018-07-27",6468.66,6468.66,6468.66,6468.66,0],["2018-07-30",6086.63,6410.39,6086.63,6410.39,3310],["2018-07-31",6093.11,6345.64,6086.63,6345.64,2340],["2018-08-01",6468.66,6468.66,6345.64,6345.64,30],["2018-08-02",6475.14,6475.14,6475.14,6475.14,20],["2018-08-03",6086.63,6410.39,6021.88,6410.39,10510],["2018-08-06",6151.38,6345.64,5970.08,6345.64,11230],["2018-08-07",6345.64,6345.64,6345.64,6345.64,0],["2018-08-08",6345.64,6345.64,6345.64,6345.64,0],["2018-08-09",6086.63,6086.63,6086.63,6086.63,250],["2018-08-10",6021.88,6345.64,6021.88,6345.64,1170],["2018-08-13",6028.35,6028.35,6021.88,6021.88,3600],["2018-08-14",6021.88,6021.88,6021.88,6021.88,0],["2018-08-15",6021.88,6345.64,6021.88,6345.64,3890],["2018-08-16",6021.88,6669.39,5957.13,6669.39,3340],["2018-08-17",6669.39,6669.39,6669.39,6669.39,0],["2018-08-20",6345.64,6539.89,6248.51,6475.14,2790],["2018-08-21",6475.14,6475.14,6475.14,6475.14,0],["2018-08-22",6345.64,6475.14,6345.64,6475.14,1530],["2018-08-23",6475.14,6475.14,6475.14,6475.14,0],["2018-08-24",6151.38,6151.38,6151.38,6151.38,990],["2018-08-27",6151.38,6280.88,6151.38,6280.88,11600],["2018-08-28",5898.85,6280.88,5892.38,6280.88,900],["2018-08-29",6701.77,6701.77,6701.77,6701.77,1140],["2018-08-30",6235.56,6410.39,6235.56,6410.39,8080],["2018-08-31",6345.64,6345.64,6151.38,6151.38,5660],["2018-09-04",6151.38,6151.38,6151.38,6151.38,0],["2018-09-05",6151.38,6151.38,6151.38,6151.38,0],["2018-09-06",6151.38,6151.38,6151.38,6151.38,0],["2018-09-07",6216.13,6216.13,6216.13,6216.13,10],["2018-09-10",6345.64,6345.64,6345.64,6345.64,10],["2018-09-11",6345.64,6345.64,6345.64,6345.64,0],["2018-09-12",6345.64,6345.64,6345.64,6345.64,0],["2018-09-13",6345.64,6345.64,6345.64,6345.64,0],["2018-09-14",6345.64,6345.64,6345.64,6345.64,0],["2018-09-17",6339.16,6345.64,6339.16,6345.64,1000],["2018-09-18",6280.88,6280.88,6280.88,6280.88,10],["2018-09-19",6280.88,6280.88,6280.88,6280.88,3440],["2018-09-20",6216.13,6216.13,6216.13,6216.13,6000],["2018-09-21",6216.13,6216.13,6216.13,6216.13,0],["2018-09-24",6216.13,6216.13,6216.13,6216.13,0],["2018-09-25",5989.5,6073.68,5989.5,6021.88,7500],["2018-09-26",6021.88,6086.63,6021.88,6086.63,160],["2018-09-27",6216.13,6216.13,6216.13,6216.13,10],["2018-09-28",6151.38,6280.88,6151.38,6280.88,2200],["2018-10-01",6280.88,6410.39,6280.88,6410.39,10180],["2018-10-02",6410.39,6410.39,6345.64,6410.39,360],["2018-10-03",6410.39,6410.39,6410.39,6410.39,2000],["2018-10-04",6468.66,6468.66,6468.66,6468.66,10],["2018-10-05",6410.39,6410.39,6410.39,6410.39,50],["2018-10-08",6410.39,6410.39,6410.39,6410.39,0],["2018-10-09",6475.14,6475.14,6280.88,6390.96,140],["2018-10-10",6384.49,6390.96,6371.54,6390.96,40],["2018-10-11",6390.96,6390.96,6390.96,6390.96,50],["2018-10-12",6390.96,6390.96,6390.96,6390.96,0],["2018-10-15",6390.96,6390.96,6390.96,6390.96,0],["2018-10-16",6345.64,6345.64,6345.64,6345.64,10],["2018-10-17",6345.64,6345.64,6345.64,6345.64,50],["2018-10-18",6313.26,6313.26,6313.26,6313.26,240],["2018-10-19",6248.51,6248.51,6248.51,6248.51,600],["2018-10-22",6216.13,6216.13,6216.13,6216.13,70],["2018-10-23",6216.13,6216.13,5963.6,6216.13,690],["2018-10-24",6216.13,6216.13,6151.38,6151.38,1450],["2018-10-25",6216.13,6216.13,6216.13,6216.13,10],["2018-10-26",6267.93,6267.93,6028.35,6028.35,34090],["2018-10-29",6216.13,6216.13,6216.13,6216.13,10],["2018-10-30",6216.13,6216.13,6216.13,6216.13,0],["2018-10-31",6183.76,6410.39,6183.76,6410.39,2400],["2018-11-01",6216.13,6216.13,6216.13,6216.13,1000],["2018-11-02",6280.88,6280.88,6280.88,6280.88,50],["2018-11-05",6280.88,6280.88,6280.88,6280.88,0],["2018-11-06",6539.89,6539.89,6539.89,6539.89,1000],["2018-11-07",6539.89,6539.89,6539.89,6539.89,0],["2018-11-08",6475.14,6475.14,6475.14,6475.14,40],["2018-11-09",6475.14,6475.14,6475.14,6475.14,0],["2018-11-12",6021.88,6410.39,6021.88,6410.39,20],["2018-11-13",6410.39,6410.39,6410.39,6410.39,0],["2018-11-14",5970.08,6345.64,5970.08,6345.64,60],["2018-11-15",5924.75,5957.13,5924.75,5957.13,1500],["2018-11-16",6151.38,6151.38,6028.35,6028.35,4730],["2018-11-19",6339.16,6339.16,6339.16,6339.16,10],["2018-11-20",6339.16,6410.39,6164.33,6164.33,9100],["2018-11-21",6170.81,6183.76,6170.81,6183.76,150],["2018-11-22",6410.39,6410.39,6410.39,6410.39,10],["2018-11-23",6054.25,6086.63,6054.25,6086.63,40],["2018-11-26",6151.38,6151.38,6151.38,6151.38,1850],["2018-11-27",6151.38,6151.38,6151.38,6151.38,0],["2018-11-28",6151.38,6151.38,6151.38,6151.38,1330],["2018-11-29",6216.13,6216.13,6216.13,6216.13,10],["2018-11-30",6216.13,6604.64,6216.13,6604.64,3780],["2018-12-03",6604.64,6604.64,6604.64,6604.64,0],["2018-12-04",6604.64,6604.64,6604.64,6604.64,0],["2018-12-05",6539.89,6539.89,6539.89,6539.89,40],["2018-12-06",6313.26,6345.64,6183.76,6345.64,6010],["2018-12-07",6280.88,6604.64,6280.88,6604.64,5710],["2018-12-10",6604.64,6604.64,6604.64,6604.64,0],["2018-12-11",6798.9,6798.9,6798.9,6798.9,60],["2018-12-12",6798.9,6798.9,6798.9,6798.9,0],["2018-12-13",6798.9,6798.9,6798.9,6798.9,1600],["2018-12-14",6798.9,6798.9,6798.9,6798.9,0],["2018-12-17",6358.59,6358.59,6358.59,6358.59,13400],["2018-12-18",6358.59,6637.02,6358.59,6637.02,5390],["2018-12-19",6637.02,6637.02,6637.02,6637.02,0],["2018-12-20",6637.02,6637.02,6637.02,6637.02,0],["2018-12-21",6637.02,6637.02,6637.02,6637.02,0],["2018-12-24",6637.02,6637.02,6637.02,6637.02,0],["2018-12-25",6637.02,6637.02,6637.02,6637.02,0],["2018-12-26",6637.02,6637.02,6637.02,6637.02,0],["2018-12-27",6604.64,6604.64,6365.06,6365.06,590],["2018-12-28",6475.14,6475.14,6475.14,6475.14,10],["2019-01-02",6475.14,6475.14,6475.14,6475.14,0],["2019-01-03",6475.14,6475.14,6475.14,6475.14,0],["2019-01-04",6410.39,6539.89,6410.39,6539.89,2420],["2019-01-07",6248.51,6287.36,6248.51,6280.88,4000],["2019-01-08",6604.64,6604.64,6604.64,6604.64,10],["2019-01-09",6222.61,6539.89,6222.61,6539.89,30],["2019-01-10",6352.11,6352.11,6352.11,6352.11,5000],["2019-01-11",6539.89,6539.89,6539.89,6539.89,10],["2019-01-14",6410.39,6539.89,6280.88,6410.39,34610],["2019-01-15",6410.39,6604.64,6410.39,6604.64,1720],["2019-01-16",6669.39,6669.39,6669.39,6669.39,10],["2019-01-17",6669.39,6798.9,6669.39,6798.9,2100],["2019-01-18",6896.02,6896.02,6863.65,6863.65,3640],["2019-01-21",6410.39,6798.9,6410.39,6798.9,510],["2019-01-22",6798.9,6798.9,6669.39,6798.9,2780],["2019-01-23",6798.9,6863.65,6539.89,6863.65,2110],["2019-01-24",6798.9,6863.65,6539.89,6637.02,18500],["2019-01-25",6734.14,6734.14,6734.14,6734.14,1100],["2019-01-28",6701.77,6701.77,6701.77,6701.77,100],["2019-01-29",6701.77,6701.77,6475.14,6475.14,4900],["2019-01-30",6475.14,6475.14,6475.14,6475.14,19800],["2019-01-31",6539.89,6928.4,6475.14,6928.4,4520],["2019-02-01",6604.64,6798.9,6539.89,6798.9,2310],["2019-02-11",7085.16,7085.16,6798.9,6798.9,8830],["2019-02-12",6798.9,6798.9,6655.76,6798.9,9280],["2019-02-13",6798.9,7085.16,6798.9,7085.16,1240],["2019-02-14",7013.6,7013.6,6670.07,6834.68,90],["2019-02-15",6655.76,7013.6,6655.76,7013.6,900],["2019-02-18",6691.54,6798.9,6598.51,6655.76,2440],["2019-02-19",6655.76,6655.76,6655.76,6655.76,2840],["2019-02-20",6655.76,6655.76,6612.82,6655.76,5210],["2019-02-21",6727.33,6727.33,6655.76,6727.33,3810],["2019-02-22",6727.33,6727.33,6727.33,6727.33,10],["2019-02-25",6727.33,6870.46,6655.76,6834.68,7090],["2019-02-26",6798.9,6834.68,6798.9,6798.9,33040],["2019-02-27",6727.33,6727.33,6727.33,6727.33,810],["2019-02-28",6727.33,6727.33,6727.33,6727.33,500],["2019-03-01",6798.9,6798.9,6798.9,6798.9,2580],["2019-03-04",6727.33,6727.33,6655.76,6670.07,30800],["2019-03-05",6655.76,6727.33,6655.76,6727.33,1200],["2019-03-06",6655.76,6727.33,6619.98,6727.33,11790],["2019-03-07",6727.33,6727.33,6727.33,6727.33,10],["2019-03-08",6727.33,6727.33,6727.33,6727.33,200],["2019-03-11",6727.33,6727.33,6691.54,6691.54,3500],["2019-03-12",6619.98,6727.33,6619.98,6727.33,110],["2019-03-13",6727.33,6798.9,6619.98,6727.33,5260],["2019-03-14",6619.98,6691.54,6584.19,6691.54,7990],["2019-03-15",6691.54,6691.54,6670.07,6670.07,510],["2019-03-18",6655.76,6691.54,6655.76,6655.76,6510],["2019-03-19",6655.76,6691.54,6584.19,6655.76,4710],["2019-03-20",6655.76,6655.76,6619.98,6619.98,1200],["2019-03-21",6591.35,6655.76,6591.35,6655.76,2000],["2019-03-22",6691.54,6691.54,6691.54,6691.54,3000],["2019-03-25",6691.54,6691.54,6691.54,6691.54,0],["2019-03-26",6655.76,6655.76,6655.76,6655.76,100],["2019-03-27",6655.76,6655.76,6655.76,6655.76,100],["2019-03-28",6584.19,6584.19,6584.19,6584.19,6090],["2019-03-29",6584.19,6655.76,6584.19,6655.76,2910],["2019-04-01",6591.35,6591.35,6584.19,6584.19,17000],["2019-04-02",6584.19,6584.19,6512.63,6548.41,18150],["2019-04-03",6548.41,6548.41,6297.92,6441.06,6170],["2019-04-04",6340.86,6340.86,6297.92,6297.92,22000],["2019-04-05",6441.06,6577.04,6369.49,6577.04,470],["2019-04-08",6441.06,6577.04,6441.06,6577.04,90],["2019-04-09",6577.04,6577.04,6441.06,6512.63,2100],["2019-04-10",6512.63,6512.63,6512.63,6512.63,0],["2019-04-11",6584.19,6655.76,6412.43,6412.43,3120],["2019-04-12",6512.63,6512.63,6512.63,6512.63,10],["2019-04-16",6111.85,6512.63,6111.85,6441.06,420],["2019-04-17",6441.06,6441.06,6433.9,6441.06,1040],["2019-04-18",6083.22,6083.22,6083.22,6083.22,380],["2019-04-19",6369.49,6369.49,6369.49,6369.49,10],["2019-04-22",6369.49,6369.49,6369.49,6369.49,0],["2019-04-23",6369.49,6369.49,6369.49,6369.49,610],["2019-04-24",6369.49,6369.49,6297.92,6297.92,5190],["2019-04-25",6362.33,6369.49,6297.92,6297.92,1040],["2019-04-26",6297.92,6305.08,6111.85,6111.85,11540],["2019-05-02",6297.92,6297.92,6226.36,6226.36,950],["2019-05-03",6297.92,6297.92,6226.36,6297.92,1360],["2019-05-06",6441.06,6441.06,6154.79,6226.36,4510],["2019-05-07",6154.79,6226.36,6011.65,6226.36,2110],["2019-05-08",6083.22,6297.92,6083.22,6297.92,260],["2019-05-09",6083.22,6262.14,6083.22,6262.14,2110],["2019-05-10",6083.22,6262.14,6083.22,6083.22,1180],["2019-05-13",6083.22,6290.77,6083.22,6290.77,2010],["2019-05-14",6290.77,6290.77,6290.77,6290.77,0],["2019-05-15",6290.77,6290.77,6290.77,6290.77,500],["2019-05-16",6290.77,6290.77,6290.77,6290.77,700],["2019-05-17",6290.77,6290.77,6290.77,6290.77,580],["2019-05-20",6290.77,6290.77,5940.09,6154.79,7320],["2019-05-21",6154.79,6154.79,6154.79,6154.79,6050],["2019-05-22",6083.22,6154.79,6083.22,6154.79,700],["2019-05-23",6083.22,6154.79,6083.22,6154.79,2800],["2019-05-24",6083.22,6290.77,6083.22,6290.77,610],["2019-05-27",6290.77,6290.77,6290.77,6290.77,0],["2019-05-28",6290.77,6290.77,6290.77,6290.77,0],["2019-05-29",6290.77,6290.77,5975.87,6219.2,390],["2019-05-30",6219.2,6219.2,5983.03,6219.2,2520],["2019-05-31",6219.2,6219.2,6219.2,6219.2,0],["2019-06-03",6219.2,6219.2,6219.2,6219.2,0],["2019-06-04",6154.79,6154.79,5975.87,6154.79,100],["2019-06-05",6154.79,6154.79,6154.79,6154.79,0],["2019-06-06",6154.79,6190.57,6154.79,6154.79,210],["2019-06-07",6154.79,6154.79,6154.79,6154.79,0],["2019-06-10",6297.92,6297.92,6297.92,6297.92,10],["2019-06-11",6154.79,6226.36,6154.79,6190.57,1040],["2019-06-12",6262.14,6262.14,6047.44,6262.14,480],["2019-06-13",6262.14,6262.14,6262.14,6262.14,0],["2019-06-14",6262.14,6262.14,6262.14,6262.14,0],["2019-06-17",6297.92,6297.92,6297.92,6297.92,370],["2019-06-18",6283.61,6290.77,5882.83,6290.77,220],["2019-06-19",6362.33,6362.33,6362.33,6362.33,10],["2019-06-20",6362.33,6362.33,6297.92,6297.92,5150],["2019-06-21",6362.33,6369.49,6355.18,6362.33,1620],["2019-06-24",6362.33,6362.33,6362.33,6362.33,460],["2019-06-25",6362.33,6362.33,6362.33,6362.33,600],["2019-06-26",6362.33,6362.33,6362.33,6362.33,0],["2019-06-27",6362.33,6362.33,6362.33,6362.33,0],["2019-06-28",6154.79,6441.06,6154.79,6441.06,110],["2019-07-01",6441.06,6441.06,6441.06,6441.06,50],["2019-07-02",6433.9,6433.9,6433.9,6433.9,90],["2019-07-03",6297.92,6297.92,6083.22,6297.92,720],["2019-07-04",5868.52,6290.77,5868.52,6290.77,910],["2019-07-05",6290.77,6290.77,6290.77,6290.77,290],["2019-07-08",6333.71,6333.71,6333.71,6333.71,10],["2019-07-09",5961.56,6276.45,5961.56,6269.3,250],["2019-07-10",6083.22,6269.3,6083.22,6269.3,30],["2019-07-11",6290.77,6369.49,6290.77,6369.49,3150],["2019-07-12",6369.49,6441.06,6369.49,6441.06,1530],["2019-07-15",6441.06,6441.06,6441.06,6441.06,0],["2019-07-16",6154.79,6369.49,5990.18,6297.92,4670],["2019-07-17",6083.22,6083.22,6083.22,6083.22,490],["2019-07-18",6369.49,6369.49,6369.49,6369.49,10],["2019-07-19",6297.92,6297.92,6083.22,6297.92,13210],["2019-07-22",6297.92,6297.92,6297.92,6297.92,0],["2019-07-23",6154.79,6290.77,6154.79,6290.77,1040],["2019-07-24",6262.14,6441.06,6262.14,6297.92,400],["2019-07-25",6297.92,6369.49,6297.92,6369.49,180],["2019-07-26",6369.49,6369.49,6369.49,6369.49,30],["2019-07-29",6369.49,6369.49,6369.49,6369.49,0],["2019-07-30",6433.9,6433.9,6433.9,6433.9,10],["2019-07-31",6297.92,6297.92,6297.92,6297.92,720],["2019-08-01",6297.92,6297.92,6297.92,6297.92,0],["2019-08-02",6154.79,6433.9,6083.22,6433.9,310],["2019-08-05",6369.49,6369.49,6226.36,6369.49,120],["2019-08-06",6226.36,6441.06,6226.36,6441.06,400],["2019-08-07",6441.06,6441.06,6441.06,6441.06,0],["2019-08-08",6441.06,6441.06,6441.06,6441.06,0],["2019-08-09",6441.06,6441.06,6441.06,6441.06,4500],["2019-08-12",6441.06,6441.06,6433.9,6433.9,2180],["2019-08-13",6433.9,6441.06,6369.49,6433.9,21420],["2019-08-14",6441.06,6512.63,6405.28,6405.28,27660],["2019-08-15",6512.63,6512.63,6405.28,6441.06,25430],["2019-08-16",6441.06,6655.76,6441.06,6655.76,21500],["2019-08-19",6655.76,6655.76,6655.76,6655.76,0],["2019-08-20",6441.06,6441.06,6441.06,6441.06,1900],["2019-08-21",6441.06,6512.63,6441.06,6441.06,18980],["2019-08-22",6441.06,6441.06,6441.06,6441.06,1400],["2019-08-23",6161.95,6441.06,6161.95,6233.51,5630],["2019-08-26",6190.57,6441.06,6190.57,6441.06,5030],["2019-08-27",6226.36,6441.06,6226.36,6297.92,4020],["2019-08-28",6405.28,6441.06,6405.28,6441.06,4010],["2019-08-29",6061.75,6441.06,6061.75,6441.06,2050],["2019-08-30",6433.9,6441.06,6433.9,6441.06,3560],["2019-09-03",6441.06,6476.84,6441.06,6476.84,3810],["2019-09-04",6083.22,6441.06,6083.22,6441.06,4200],["2019-09-05",6247.83,6441.06,6247.83,6441.06,2480],["2019-09-06",6212.04,6212.04,6212.04,6212.04,1050],["2019-09-09",6169.1,6169.1,6169.1,6169.1,20],["2019-09-10",6441.06,6441.06,6176.26,6176.26,130],["2019-09-11",6140.48,6140.48,6140.48,6140.48,20],["2019-09-12",6176.26,6183.42,6169.1,6176.26,1120],["2019-09-13",6176.26,6176.26,6176.26,6176.26,0],["2019-09-16",5775.48,6226.36,5775.48,6097.54,5580],["2019-09-17",6226.36,6226.36,6097.54,6119.01,510],["2019-09-18",6083.22,6097.54,6083.22,6097.54,370],["2019-09-19",6262.14,6262.14,6262.14,6262.14,10],["2019-09-20",5954.4,6297.92,5954.4,6126.16,2010],["2019-09-23",6097.54,6119.01,6097.54,6119.01,1360],["2019-09-24",6111.85,6262.14,5725.39,6011.65,1580],["2019-09-25",6047.44,6226.36,6047.44,6090.38,80],["2019-09-26",6004.5,6262.14,6004.5,6154.79,1040],["2019-09-27",6190.57,6190.57,6190.57,6190.57,10],["2019-09-30",6190.57,6333.71,6190.57,6333.71,580],["2019-10-01",6297.92,6369.49,6297.92,6369.49,2010],["2019-10-02",6405.28,6419.59,6233.51,6333.71,170],["2019-10-03",6333.71,6405.28,6226.36,6297.92,2240],["2019-10-04",6240.67,6441.06,6233.51,6441.06,9120],["2019-10-07",6441.06,6441.06,6169.1,6369.49,10260],["2019-10-08",6441.06,6441.06,6233.51,6333.71,70],["2019-10-09",6333.71,6333.71,6333.71,6333.71,0],["2019-10-10",6333.71,6333.71,6333.71,6333.71,0],["2019-10-11",6025.97,6033.13,6025.97,6033.13,1050],["2019-10-14",6441.06,6441.06,6240.67,6240.67,520],["2019-10-15",6240.67,6262.14,6240.67,6262.14,350],["2019-10-16",6441.06,6584.19,6441.06,6577.04,11160],["2019-10-17",6584.19,6584.19,6491.16,6491.16,2670],["2019-10-18",6491.16,6584.19,6491.16,6584.19,8760],["2019-10-21",6584.19,6655.76,6555.57,6555.57,3300],["2019-10-22",6548.41,6584.19,6541.25,6584.19,9870],["2019-10-23",6655.76,6655.76,6655.76,6655.76,2270],["2019-10-24",6670.07,6670.07,6591.35,6655.76,4370],["2019-10-25",6727.33,6727.33,6619.98,6655.76,8320],["2019-10-28",6713.01,6727.33,6655.76,6655.76,31390],["2019-10-29",6727.33,6727.33,6655.76,6684.39,12280],["2019-10-30",6677.23,7013.6,6655.76,6698.7,22020],["2019-10-31",7166.63,7166.63,6895.72,6953.19,3850],["2019-11-01",6567.35,6969.6,6567.35,6887.51,2700],["2019-11-04",6649.45,6887.51,6419.59,6739.75,12230],["2019-11-05",6567.35,6698.7,6403.17,6641.24,14460],["2019-11-06",6444.22,6641.24,6444.22,6641.24,70],["2019-11-07",6641.24,6641.24,6444.22,6477.05,1640],["2019-11-08",6567.35,6567.35,6419.59,6477.05,1000],["2019-11-11",6518.1,6518.1,6321.08,6386.75,8250],["2019-11-12",6419.59,6444.22,6403.17,6403.17,14110],["2019-11-13",6444.22,6518.1,6386.75,6403.17,4540],["2019-11-14",6362.12,6477.05,6362.12,6477.05,1210],["2019-11-15",6321.08,6321.08,6255.4,6321.08,1670],["2019-11-18",6280.03,6362.12,6280.03,6362.12,40],["2019-11-19",6509.89,6509.89,6509.89,6509.89,10],["2019-11-20",6485.26,6485.26,6321.08,6485.26,1150],["2019-11-21",6444.22,6485.26,6403.17,6403.17,14080],["2019-11-22",6477.05,6477.05,6403.17,6403.17,5470],["2019-11-25",6403.17,6403.17,6403.17,6403.17,2020],["2019-11-26",6403.17,6485.26,6403.17,6403.17,1060],["2019-11-27",6255.4,6403.17,6255.4,6403.17,1300],["2019-11-28",6526.31,6526.31,6403.17,6403.17,340],["2019-11-29",6403.17,6403.17,6403.17,6403.17,0],["2019-12-02",6485.26,6485.26,6263.61,6403.17,4510],["2019-12-03",6403.17,6477.05,6403.17,6477.05,2000],["2019-12-04",6403.17,6403.17,6403.17,6403.17,100],["2019-12-05",6403.17,6526.31,6403.17,6526.31,610],["2019-12-06",6526.31,6526.31,6526.31,6526.31,0],["2019-12-09",6411.38,6411.38,6411.38,6411.38,200],["2019-12-10",6411.38,6411.38,6411.38,6411.38,270],["2019-12-11",6403.17,6411.38,6403.17,6411.38,80],["2019-12-12",6419.59,6419.59,6419.59,6419.59,240],["2019-12-13",6419.59,6419.59,6419.59,6419.59,2100],["2019-12-16",6419.59,6419.59,6419.59,6419.59,850],["2019-12-17",6427.8,6427.8,6427.8,6427.8,220],["2019-12-18",6526.31,6526.31,6321.08,6468.84,3180],["2019-12-19",6468.84,6468.84,6468.84,6468.84,0],["2019-12-20",6468.84,6468.84,6468.84,6468.84,0],["2019-12-23",6427.8,6444.22,6419.59,6444.22,620],["2019-12-24",6567.35,6567.35,6567.35,6567.35,30],["2019-12-25",6411.38,6526.31,6411.38,6526.31,8120],["2019-12-26",6526.31,6526.31,6403.17,6403.17,11440],["2019-12-27",6403.17,6403.17,6288.24,6288.24,32690],["2019-12-30",6288.24,6288.24,6288.24,6288.24,100],["2019-12-31",6485.26,6485.26,6485.26,6485.26,10],["2020-01-02",6485.26,6485.26,6436.01,6444.22,10000],["2020-01-03",6468.84,6468.84,6468.84,6468.84,50],["2020-01-06",6468.84,6468.84,6468.84,6468.84,0],["2020-01-07",6124.06,6403.17,6124.06,6403.17,1150],["2020-01-08",6132.27,6132.27,6132.27,6132.27,100],["2020-01-09",6173.31,6518.1,6173.31,6518.1,390],["2020-01-10",6066.59,6509.89,6066.59,6444.22,910],["2020-01-13",6403.17,6403.17,6403.17,6403.17,100],["2020-01-14",6403.17,6403.17,6403.17,6403.17,590],["2020-01-15",6485.26,6485.26,6403.17,6403.17,390],["2020-01-16",6403.17,6403.17,6403.17,6403.17,140],["2020-01-17",6403.17,6403.17,6403.17,6403.17,1640],["2020-01-20",6403.17,6444.22,6403.17,6444.22,1320],["2020-01-21",6403.17,6444.22,6403.17,6444.22,2170],["2020-01-22",6444.22,6444.22,6444.22,6444.22,10],["2020-01-30",6444.22,6444.22,6419.59,6427.8,480],["2020-01-31",6238.99,6238.99,6156.89,6238.99,5700],["2020-02-03",6238.99,6263.61,6156.89,6156.89,15530],["2020-02-04",6403.17,6403.17,6156.89,6156.89,15870],["2020-02-05",6156.89,6156.89,6074.8,6074.8,8330],["2020-02-06",6074.8,6403.17,6074.8,6403.17,6840],["2020-02-07",6403.17,6403.17,6403.17,6403.17,0],["2020-02-10",6403.17,6403.17,6403.17,6403.17,0],["2020-02-11",6321.08,6403.17,6280.03,6394.96,21230],["2020-02-12",6394.96,6394.96,6321.08,6321.08,21880],["2020-02-13",6321.08,6321.08,6321.08,6321.08,0],["2020-02-14",6321.08,6403.17,6321.08,6321.08,30],["2020-02-17",6321.08,6321.08,6321.08,6321.08,0],["2020-02-18",6321.08,6321.08,6321.08,6321.08,1000],["2020-02-19",6321.08,6403.17,6321.08,6370.33,1310],["2020-02-20",6337.5,6337.5,6337.5,6337.5,2500],["2020-02-21",6255.4,6255.4,6255.4,6255.4,980],["2020-02-24",6255.4,6255.4,6255.4,6255.4,120],["2020-02-25",6255.4,6255.4,6255.4,6255.4,1000],["2020-02-26",6255.4,6255.4,6255.4,6255.4,0],["2020-02-27",6255.4,6255.4,6255.4,6255.4,0],["2020-02-28",6255.4,6255.4,6255.4,6255.4,3130],["2020-03-02",6255.4,6255.4,6255.4,6255.4,0],["2020-03-03",6255.4,6255.4,6255.4,6255.4,1000],["2020-03-04",6156.89,6156.89,5828.53,5828.53,100],["2020-03-05",5951.66,6230.78,5951.66,6222.57,2860],["2020-03-06",6222.57,6222.57,6222.57,6222.57,0],["2020-03-09",5910.62,5992.71,5910.62,5910.62,7020],["2020-03-10",5910.62,5951.66,5910.62,5951.66,5100],["2020-03-11",6156.89,6156.89,5992.71,5992.71,510],["2020-03-12",5992.71,5992.71,5910.62,5910.62,2300],["2020-03-13",5910.62,5910.62,5582.25,5902.41,3030],["2020-03-16",5902.41,5902.41,5902.41,5902.41,0],["2020-03-17",5902.41,5902.41,5902.41,5902.41,0],["2020-03-18",5902.41,5902.41,5902.41,5902.41,20],["2020-03-19",5582.25,6066.59,5582.25,6066.59,20],["2020-03-20",6140.48,6140.48,6140.48,6140.48,100],["2020-03-23",5910.62,5910.62,5910.62,5910.62,500],["2020-03-24",5582.25,5582.25,5582.25,5582.25,500],["2020-03-25",5968.08,5968.08,5828.53,5828.53,110],["2020-03-26",5828.53,5828.53,5828.53,5828.53,0],["2020-03-27",5746.43,5746.43,5746.43,5746.43,600],["2020-03-30",5344.18,5344.18,5344.18,5344.18,36507],["2020-03-31",5360.6,5598.67,5360.6,5598.67,210],["2020-04-01",5910.62,5910.62,5910.62,5910.62,10],["2020-04-03",5910.62,5910.62,5910.62,5910.62,0],["2020-04-06",5910.62,6321.08,5910.62,6321.08,130],["2020-04-07",5885.99,6321.08,5885.99,6321.08,180],["2020-04-08",5885.99,6616.61,5885.99,6616.61,70],["2020-04-09",7018.86,7018.86,6977.81,6977.81,110],["2020-04-10",6961.4,6961.4,6961.4,6961.4,5010],["2020-04-13",6567.35,6567.35,6485.26,6485.26,19540],["2020-04-14",6723.33,6723.33,6723.33,6723.33,10],["2020-04-15",6255.4,6772.58,6255.4,6485.26,5160],["2020-04-16",6559.14,6559.14,6559.14,6559.14,10],["2020-04-17",6723.33,6723.33,6567.35,6567.35,130],["2020-04-20",6887.51,6887.51,6509.89,6789.0,120],["2020-04-21",6567.35,6567.35,6321.08,6362.12,16810],["2020-04-22",5992.71,6074.8,5992.71,6074.8,1000],["2020-04-23",6074.8,6238.99,6074.8,6238.99,907827],["2020-04-24",6321.08,6674.07,6238.99,6238.99,850],["2020-04-27",6238.99,6238.99,6238.99,6238.99,0],["2020-04-28",6156.89,6156.89,6074.8,6074.8,500],["2020-04-29",6074.8,6074.8,5910.62,5918.83,2710],["2020-05-04",5918.83,5918.83,5918.83,5918.83,0],["2020-05-05",6156.89,6156.89,6156.89,6156.89,10],["2020-05-06",5746.43,6156.89,5730.02,6156.89,2100],["2020-05-07",5746.43,6156.89,5746.43,6156.89,12030],["2020-05-08",6156.89,6156.89,6156.89,6156.89,100],["2020-05-11",6115.85,6115.85,6115.85,6115.85,10],["2020-05-12",6074.8,6074.8,6074.8,6074.8,240],["2020-05-13",6148.69,6148.69,6148.69,6148.69,50],["2020-05-14",5992.71,6074.8,5976.29,6074.8,890],["2020-05-15",6156.89,6156.89,6156.89,6156.89,10],["2020-05-18",6156.89,6156.89,6156.89,6156.89,0],["2020-05-19",6156.89,6156.89,6074.8,6074.8,13870],["2020-05-20",6074.8,6074.8,6074.8,6074.8,710],["2020-05-21",6074.8,6074.8,6074.8,6074.8,0],["2020-05-22",6238.99,6238.99,6238.99,6238.99,40],["2020-05-25",6156.89,6238.99,6074.8,6074.8,5400],["2020-05-26",6074.8,6238.99,6074.8,6156.89,510],["2020-05-27",6156.89,6238.99,6156.89,6238.99,400],["2020-05-28",6197.94,6197.94,5992.71,6115.85,2810],["2020-05-29",6115.85,6115.85,6115.85,6115.85,0],["2020-06-01",6074.8,6074.8,6033.76,6033.76,1310],["2020-06-02",6452.43,6452.43,6074.8,6074.8,10010],["2020-06-03",6074.8,6074.8,6074.8,6074.8,0],["2020-06-04",6074.8,6485.26,6033.76,6074.8,7280],["2020-06-05",6033.76,6074.8,6033.76,6074.8,1100],["2020-06-08",6083.01,6083.01,6083.01,6083.01,1000],["2020-06-09",5992.71,6156.89,5992.71,6156.89,1010],["2020-06-10",6083.01,6280.03,6083.01,6280.03,1010],["2020-06-11",6280.03,6280.03,6083.01,6238.99,11250],["2020-06-12",6238.99,6238.99,6238.99,6238.99,0],["2020-06-15",6238.99,6238.99,6238.99,6238.99,0],["2020-06-16",6238.99,6238.99,6074.8,6074.8,30],["2020-06-17",5992.71,5992.71,5828.53,5828.53,400],["2020-06-18",5910.62,5910.62,5910.62,5910.62,20],["2020-06-19",6074.8,6156.89,6074.8,6156.89,1250],["2020-06-22",6156.89,6156.89,6156.89,6156.89,0],["2020-06-23",6403.17,6403.17,6403.17,6403.17,10],["2020-06-24",6403.17,6403.17,6403.17,6403.17,0],["2020-06-25",6838.26,6838.26,6238.99,6731.54,1010],["2020-06-26",6263.61,6895.72,6263.61,6731.54,1520],["2020-06-29",6731.54,6731.54,6731.54,6731.54,0],["2020-06-30",6731.54,6731.54,6731.54,6731.54,0],["2020-07-01",6321.08,6567.35,6321.08,6567.35,320],["2020-07-02",6567.35,6567.35,6567.35,6567.35,0],["2020-07-03",6567.35,6567.35,6567.35,6567.35,0],["2020-07-06",6280.03,6280.03,6280.03,6280.03,3710],["2020-07-07",6280.03,6280.03,6280.03,6280.03,0],["2020-07-08",6403.17,6403.17,6403.17,6403.17,10],["2020-07-09",6403.17,6403.17,6403.17,6403.17,0],["2020-07-10",5968.08,6477.05,5959.87,5968.08,1020],["2020-07-13",6378.54,6378.54,6378.54,6378.54,110],["2020-07-14",6731.54,6731.54,6731.54,6731.54,10],["2020-07-15",6501.68,6501.68,6403.17,6403.17,14350],["2020-07-16",6000.92,6000.92,5992.71,5992.71,1100],["2020-07-17",6321.08,6321.08,6009.13,6009.13,2010],["2020-07-20",6255.4,6255.4,6255.4,6255.4,140],["2020-07-21",6567.35,6567.35,6156.89,6156.89,90],["2020-07-22",6156.89,6156.89,6156.89,6156.89,0],["2020-07-23",6156.89,6156.89,6156.89,6156.89,0],["2020-07-24",5746.43,6394.96,5730.02,6394.96,1650],["2020-07-27",5951.66,6386.75,5951.66,6312.87,2980],["2020-07-28",6542.73,6542.73,6542.73,6542.73,10],["2020-07-29",6091.22,6509.89,6091.22,6509.89,1220],["2020-07-30",6091.22,6091.22,6091.22,6091.22,950],["2020-07-31",5746.43,5746.43,5746.43,5746.43,1730],["2020-08-03",5746.43,5746.43,5746.43,5746.43,0],["2020-08-04",5984.5,5984.5,5984.5,5984.5,270],["2020-08-05",5984.5,5984.5,5984.5,5984.5,570],["2020-08-06",5984.5,5984.5,5984.5,5984.5,10],["2020-08-07",5984.5,5984.5,5984.5,5984.5,1000],["2020-08-10",5984.5,5984.5,5984.5,5984.5,0],["2020-08-11",5984.5,5984.5,5984.5,5984.5,0],["2020-08-12",5918.83,5918.83,5746.43,5844.95,2090],["2020-08-13",5844.95,5844.95,5844.95,5844.95,0],["2020-08-14",5844.95,5844.95,5844.95,5844.95,0],["2020-08-17",5746.43,6140.48,5746.43,6140.48,20],["2020-08-18",6140.48,6140.48,6140.48,6140.48,0],["2020-08-19",6140.48,6140.48,6140.48,6140.48,0],["2020-08-20",5992.71,5992.71,5992.71,5992.71,1510],["2020-08-21",6074.8,6074.8,5746.43,5828.53,790],["2020-08-24",6156.89,6156.89,5828.53,5828.53,1070],["2020-08-25",5754.64,5992.71,5746.43,5992.71,500],["2020-08-26",5992.71,5992.71,5992.71,5992.71,0],["2020-08-27",6411.38,6411.38,6156.89,6156.89,1060],["2020-08-28",5910.62,5910.62,5910.62,5910.62,1000],["2020-08-31",5910.62,5910.62,5910.62,5910.62,0],["2020-09-01",5910.62,5910.62,5910.62,5910.62,0],["2020-09-03",5910.62,5910.62,5910.62,5910.62,0],["2020-09-04",5992.71,6156.89,5992.71,6156.89,1600],["2020-09-07",6156.89,6156.89,6156.89,6156.89,0],["2020-09-08",5992.71,5992.71,5992.71,5992.71,1030],["2020-09-09",5992.71,6156.89,5992.71,6156.89,2430],["2020-09-10",6156.89,6156.89,6156.89,6156.89,4300],["2020-09-11",5910.62,5910.62,5910.62,5910.62,100],["2020-09-14",6156.89,6156.89,6156.89,6156.89,2900],["2020-09-15",6403.17,6403.17,6403.17,6403.17,140],["2020-09-16",6403.17,6403.17,6403.17,6403.17,0],["2020-09-17",6403.17,6403.17,6403.17,6403.17,0],["2020-09-18",6403.17,6567.35,5976.29,5976.29,6240],["2020-09-21",6156.89,6386.75,6156.89,6386.75,2990],["2020-09-22",6083.01,6378.54,6083.01,6238.99,30],["2020-09-23",6238.99,6238.99,6238.99,6238.99,0],["2020-09-24",6386.75,6386.75,6074.8,6083.01,130],["2020-09-25",6493.47,6493.47,6091.22,6091.22,2140],["2020-09-28",6091.22,6124.06,6000.92,6124.06,4570],["2020-09-29",6124.06,6485.26,6033.76,6485.26,3650],["2020-09-30",6124.06,6485.26,6124.06,6460.63,2030],["2020-10-01",6436.01,6436.01,6238.99,6436.01,1500],["2020-10-02",6436.01,6526.31,6321.08,6436.01,19930],["2020-10-05",6436.01,6567.35,6436.01,6567.35,20870],["2020-10-06",6559.14,6559.14,6419.59,6550.94,5510],["2020-10-07",6550.94,6550.94,6526.31,6526.31,3440],["2020-10-08",6526.31,6526.31,6411.38,6460.63,4970],["2020-10-09",6460.63,6460.63,6444.22,6444.22,5860],["2020-10-12",6419.59,6444.22,6403.17,6444.22,11810],["2020-10-13",6444.22,6542.73,6444.22,6444.22,24020],["2020-10-14",6444.22,6444.22,6411.38,6411.38,12200],["2020-10-15",6444.22,6542.73,6444.22,6501.68,17270],["2020-10-16",6501.68,6526.31,6501.68,6526.31,25640],["2020-10-19",6567.35,6895.72,6567.35,6895.72,34320],["2020-10-20",6854.68,6854.68,6444.22,6854.68,4580],["2020-10-21",6854.68,7224.09,6854.68,7224.09,9440],["2020-10-22",7224.09,7224.09,6895.72,6977.81,6050],["2020-10-23",7183.04,7183.04,6977.81,7018.86,5840],["2020-10-26",7010.65,7100.95,7010.65,7035.28,15990],["2020-10-27",6600.19,7125.58,6600.19,6895.72,11750],["2020-10-28",7142.0,7142.0,6518.1,7068.11,2230],["2020-10-29",7324.8,7333.97,7288.13,7333.97,6050],["2020-10-30",7242.3,7242.3,6829.76,7233.13,11320],["2020-11-02",7728.17,7728.17,7700.67,7700.67,110],["2020-11-03",7168.96,7508.15,7168.96,7168.96,28690],["2020-11-04",6710.58,6710.58,6710.58,6710.58,2100],["2020-11-05",6426.39,7095.62,6426.39,6481.4,1520],["2020-11-06",6875.6,6875.6,6508.9,6508.9,1590],["2020-11-09",6939.77,6958.11,6618.91,6618.91,19710],["2020-11-10",6527.23,6527.23,6527.23,6527.23,1000],["2020-11-11",6527.23,6527.23,6527.23,6527.23,0],["2020-11-12",6527.23,6875.6,6527.23,6646.41,2310],["2020-11-13",7058.95,7058.95,6692.25,6692.25,90],["2020-11-16",6783.92,6875.6,6783.92,6793.09,5620],["2020-11-17",6793.09,6793.09,6793.09,6793.09,1330],["2020-11-18",6325.55,6444.73,6325.55,6435.56,980],["2020-11-19",6609.74,6618.91,6508.9,6609.74,360],["2020-11-20",6417.22,6875.6,6417.22,6875.6,1550],["2020-11-23",6875.6,6875.6,6875.6,6875.6,0],["2020-11-24",6600.57,6600.57,6600.57,6600.57,20],["2020-11-25",6875.6,6875.6,6600.57,6600.57,430],["2020-11-26",6609.74,6609.74,6609.74,6609.74,10],["2020-11-27",6609.74,6609.74,6609.74,6609.74,0],["2020-11-30",6609.74,6609.74,6609.74,6609.74,0],["2020-12-01",6609.74,6609.74,6609.74,6609.74,0],["2020-12-02",6875.6,6875.6,6875.6,6875.6,40],["2020-12-03",6875.6,6875.6,6875.6,6875.6,60],["2020-12-04",6875.6,6875.6,6829.76,6829.76,300],["2020-12-07",6829.76,6829.76,6829.76,6829.76,0],["2020-12-08",6875.6,6875.6,6875.6,6875.6,10],["2020-12-09",6875.6,6875.6,6875.6,6875.6,100],["2020-12-10",6600.57,6875.6,6600.57,6875.6,650],["2020-12-11",6408.06,6417.22,6408.06,6417.22,260],["2020-12-14",6701.42,6701.42,6701.42,6701.42,50],["2020-12-15",6701.42,6701.42,6527.23,6527.23,50],["2020-12-16",6692.25,6692.25,6096.36,6151.37,2210],["2020-12-17",6417.22,6573.07,6417.22,6573.07,510],["2020-12-18",6875.6,6967.27,6875.6,6967.27,1500],["2020-12-21",6967.27,6967.27,6967.27,6967.27,440],["2020-12-22",6875.6,7150.62,6875.6,7150.62,1630],["2020-12-23",7150.62,7150.62,7150.62,7150.62,0],["2020-12-24",7150.62,7150.62,6967.27,6967.27,630],["2020-12-25",7150.62,7150.62,7150.62,7150.62,450],["2020-12-28",7123.12,7123.12,7123.12,7123.12,510],["2020-12-29",7242.3,7242.3,7150.62,7242.3,6430],["2020-12-30",7242.3,7260.63,7242.3,7242.3,2000],["2020-12-31",7150.62,7425.65,7150.62,7425.65,3950],["2021-01-04",7260.63,7260.63,7150.62,7233.13,8800],["2021-01-05",7288.13,7288.13,7288.13,7288.13,1100],["2021-01-06",7150.62,7150.62,7150.62,7150.62,3100],["2021-01-07",7242.3,7242.3,7150.62,7150.62,1200],["2021-01-08",7242.3,7288.13,7242.3,7242.3,3200],["2021-01-11",7150.62,7150.62,7150.62,7150.62,2800],["2021-01-12",7150.62,7159.79,7150.62,7159.79,1400],["2021-01-13",7242.3,7333.97,7242.3,7333.97,600],["2021-01-14",7517.32,7700.67,7425.65,7609.0,22100],["2021-01-15",7609.0,7609.0,7609.0,7609.0,0],["2021-01-18",7517.32,7517.32,7425.65,7517.32,1500],["2021-01-19",7517.32,7517.32,7517.32,7517.32,4000],["2021-01-20",7517.32,7517.32,7517.32,7517.32,0],["2021-01-21",7517.32,7517.32,7517.32,7517.32,0],["2021-01-22",7517.32,7517.32,7517.32,7517.32,0],["2021-01-25",7333.97,7333.97,7333.97,7333.97,2800],["2021-01-26",7333.97,7333.97,7333.97,7333.97,0],["2021-01-27",7425.65,7425.65,7425.65,7425.65,100],["2021-01-28",7700.67,7700.67,6967.27,6967.27,6700],["2021-01-29",6508.9,6875.6,6508.9,6875.6,2100],["2021-02-01",6884.77,6884.77,6875.6,6884.77,2200],["2021-02-02",6884.77,6884.77,6884.77,6884.77,0],["2021-02-03",6884.77,6884.77,6884.77,6884.77,0],["2021-02-04",7058.95,7058.95,7058.95,7058.95,1000],["2021-02-05",7058.95,7058.95,7058.95,7058.95,0],["2021-02-08",6884.77,6884.77,6884.77,6884.77,100],["2021-02-09",6884.77,6884.77,6884.77,6884.77,0],["2021-02-17",6884.77,7333.97,6884.77,7333.97,4700],["2021-02-18",6930.6,6930.6,6930.6,6930.6,100],["2021-02-19",7058.95,7058.95,6958.11,6967.27,7100],["2021-02-22",6875.6,7049.78,6875.6,6967.27,6300],["2021-02-23",6967.27,6967.27,6967.27,6967.27,2300],["2021-02-24",6967.27,6967.27,6967.27,6967.27,0],["2021-02-25",7453.15,7453.15,7141.45,7141.45,300],["2021-02-26",7150.62,7150.62,6829.76,6829.76,2000],["2021-03-01",6829.76,7297.3,6701.42,6967.27,20700],["2021-03-02",6967.27,6967.27,6967.27,6967.27,3700],["2021-03-03",6692.25,7058.95,6692.25,6930.6,7800],["2021-03-04",6793.09,7058.95,6793.09,7058.95,2300],["2021-03-05",7544.82,7544.82,6875.6,7049.78,4800],["2021-03-08",7049.78,7535.66,7049.78,7058.95,9900],["2021-03-09",7544.82,7544.82,7324.8,7333.97,12100],["2021-03-10",7333.97,7333.97,7333.97,7333.97,400],["2021-03-11",7333.97,7333.97,7333.97,7333.97,0],["2021-03-12",7333.97,7333.97,7333.97,7333.97,200],["2021-03-15",7150.62,7150.62,6875.6,6875.6,5000],["2021-03-16",7343.14,7343.14,7333.97,7333.97,4800],["2021-03-17",7847.35,7847.35,7333.97,7517.32,7500],["2021-03-18",7929.86,7929.86,7333.97,7333.97,11900],["2021-03-19",7333.97,7333.97,7333.97,7333.97,0],["2021-03-22",7333.97,7333.97,7333.97,7333.97,300],["2021-03-23",7333.97,7333.97,7058.95,7058.95,37600],["2021-03-24",7544.82,7544.82,7544.82,7544.82,3200],["2021-03-25",7333.97,7544.82,7333.97,7544.82,13200],["2021-03-26",7425.65,7517.32,7058.95,7058.95,13500],["2021-03-29",7242.3,7544.82,7242.3,7517.32,9100],["2021-03-30",7517.32,7517.32,7517.32,7517.32,3000],["2021-03-31",7333.97,7333.97,7333.97,7333.97,2800],["2021-04-01",7068.11,7471.48,7068.11,7471.48,2800],["2021-04-02",7517.32,7517.32,7517.32,7517.32,7600],["2021-04-05",7517.32,7517.32,7517.32,7517.32,5100],["2021-04-06",7333.97,7333.97,7333.97,7333.97,500],["2021-04-07",7333.97,7333.97,7333.97,7333.97,2900],["2021-04-08",7425.65,7700.67,7425.65,7609.0,2800],["2021-04-09",7609.0,7609.0,7609.0,7609.0,5000],["2021-04-12",7517.32,7563.16,7517.32,7517.32,3700],["2021-04-13",7563.16,7609.0,7563.16,7590.66,2800],["2021-04-14",7590.66,7590.66,7590.66,7590.66,0],["2021-04-15",7517.32,7609.0,7333.97,7517.32,34700],["2021-04-16",7517.32,7517.32,7517.32,7517.32,0],["2021-04-19",7517.32,7517.32,7517.32,7517.32,0],["2021-04-20",7517.32,7517.32,7517.32,7517.32,1000],["2021-04-22",7425.65,7425.65,7333.97,7333.97,5200],["2021-04-23",7333.97,7333.97,7333.97,7333.97,1000],["2021-04-26",7068.11,7068.11,6820.59,7058.95,5700],["2021-04-27",7535.66,7535.66,7535.66,7535.66,2100],["2021-04-28",7535.66,7535.66,7535.66,7535.66,0],["2021-04-29",7333.97,7333.97,7333.97,7333.97,5000],["2021-05-04",7242.3,7242.3,7150.62,7150.62,2000],["2021-05-05",6967.27,7251.46,6967.27,7242.3,6100],["2021-05-06",7242.3,7242.3,7242.3,7242.3,100],["2021-05-07",7242.3,7242.3,7242.3,7242.3,0],["2021-05-10",7242.3,7242.3,7242.3,7242.3,0],["2021-05-11",6875.6,7150.62,6875.6,6875.6,10200],["2021-05-12",6921.44,7352.31,6921.44,7352.31,200],["2021-05-13",7352.31,7352.31,7352.31,7352.31,0],["2021-05-14",7352.31,7352.31,7352.31,7352.31,0],["2021-05-17",7352.31,7352.31,7333.97,7333.97,5000],["2021-05-18",7333.97,7333.97,7333.97,7333.97,0],["2021-05-19",7333.97,7333.97,7333.97,7333.97,0],["2021-05-20",7333.97,7333.97,7333.97,7333.97,0],["2021-05-21",7333.97,7333.97,7333.97,7333.97,0],["2021-05-24",7333.97,7333.97,7333.97,7333.97,0],["2021-05-25",7333.97,7333.97,7333.97,7333.97,0],["2021-05-26",7333.97,7333.97,7333.97,7333.97,0],["2021-05-27",7333.97,7333.97,7333.97,7333.97,0],["2021-05-28",7333.97,7333.97,7333.97,7333.97,0],["2021-05-31",7333.97,7333.97,7333.97,7333.97,0],["2021-06-01",7333.97,7333.97,7333.97,7333.97,0],["2021-06-02",7333.97,7333.97,7333.97,7333.97,0],["2021-06-03",7425.65,7425.65,7425.65,7425.65,100],["2021-06-04",7517.32,7517.32,7517.32,7517.32,400],["2021-06-07",7333.97,7425.65,7333.97,7425.65,3300],["2021-06-08",7425.65,7425.65,7425.65,7425.65,0],["2021-06-09",7333.97,7379.81,7333.97,7379.81,4700],["2021-06-10",7379.81,7379.81,7379.81,7379.81,0],["2021-06-11",7333.97,7425.65,7333.97,7425.65,400],["2021-06-14",7379.81,7379.81,7379.81,7379.81,300],["2021-06-15",7333.97,7333.97,7333.97,7333.97,900],["2021-06-16",7333.97,7333.97,7333.97,7333.97,0],["2021-06-17",7792.34,7792.34,7700.67,7700.67,300],["2021-06-18",7425.65,7425.65,7425.65,7425.65,1100],["2021-06-21",7425.65,7425.65,7425.65,7425.65,0],["2021-06-22",7425.65,7609.0,7288.13,7609.0,2200],["2021-06-23",7609.0,7609.0,7609.0,7609.0,0],["2021-06-24",7609.0,7609.0,7609.0,7609.0,0],["2021-06-25",7609.0,7609.0,7609.0,7609.0,0],["2021-06-28",7609.0,7609.0,7609.0,7609.0,0],["2021-06-29",7609.0,7609.0,7609.0,7609.0,0],["2021-06-30",7609.0,7609.0,7609.0,7609.0,0],["2021-07-01",7609.0,7609.0,7609.0,7609.0,0],["2021-07-02",7609.0,7609.0,7609.0,7609.0,0],["2021-07-05",7609.0,7609.0,7609.0,7609.0,0],["2021-07-06",7792.34,7792.34,7792.34,7792.34,100],["2021-07-07",7792.34,7792.34,7792.34,7792.34,0],["2021-07-08",7251.46,7251.46,7251.46,7251.46,100],["2021-07-09",7251.46,7251.46,7251.46,7251.46,0],["2021-07-12",6747.25,7654.83,6747.25,7654.83,3100],["2021-07-13",7792.34,7792.34,7123.12,7609.0,500],["2021-07-14",7609.0,7609.0,7609.0,7609.0,0],["2021-07-15",7077.28,7333.97,7077.28,7333.97,15400],["2021-07-16",7471.48,7471.48,7150.62,7150.62,600],["2021-07-19",7150.62,7150.62,7150.62,7150.62,0],["2021-07-20",7150.62,7150.62,7150.62,7150.62,0],["2021-07-21",7434.81,7434.81,7425.65,7425.65,200],["2021-07-22",7425.65,7425.65,7425.65,7425.65,0],["2021-07-23",7425.65,7425.65,7425.65,7425.65,0],["2021-07-26",6967.27,6967.27,6967.27,6967.27,7000],["2021-07-27",6600.57,6600.57,6600.57,6600.57,3000],["2021-07-28",6600.57,6600.57,6600.57,6600.57,0],["2021-07-29",6600.57,6600.57,6600.57,6600.57,0],["2021-07-30",6719.75,6719.75,6692.25,6692.25,9800],["2021-08-02",6692.25,6692.25,6692.25,6692.25,0],["2021-08-03",6692.25,6692.25,6692.25,6692.25,0],["2021-08-04",6233.88,7141.45,6233.88,7123.12,3700],["2021-08-05",7123.12,7123.12,7123.12,7123.12,100],["2021-08-06",7242.3,7242.3,7242.3,7242.3,100],["2021-08-09",7233.13,7233.13,6738.09,6738.09,2600],["2021-08-10",7196.46,7196.46,7196.46,7196.46,200],["2021-08-11",7187.29,7187.29,6783.92,6783.92,1400],["2021-08-12",6875.6,6875.6,6875.6,6875.6,100],["2021-08-13",6508.9,6692.25,6508.9,6692.25,1300],["2021-08-16",6518.07,6692.25,6518.07,6692.25,14600],["2021-08-17",6692.25,6692.25,6692.25,6692.25,0],["2021-08-18",6692.25,6692.25,6692.25,6692.25,0],["2021-08-19",6783.92,6866.43,6783.92,6866.43,800],["2021-08-20",6866.43,6866.43,6518.07,6518.07,400],["2021-08-23",6857.26,6857.26,6692.25,6692.25,800],["2021-08-24",6508.9,6646.41,6508.9,6600.57,2800],["2021-08-25",6600.57,6600.57,6600.57,6600.57,0],["2021-08-26",6857.26,6857.26,6508.9,6508.9,1800],["2021-08-27",6426.39,6426.39,6426.39,6426.39,100],["2021-08-30",6508.9,6765.59,6508.9,6692.25,2500],["2021-08-31",6765.59,6765.59,6747.25,6747.25,2000],["2021-09-01",6609.74,6783.92,6609.74,6774.76,12400],["2021-09-06",6875.6,6875.6,6765.59,6774.76,8300],["2021-09-07",7150.62,7159.79,6600.57,7150.62,1500],["2021-09-08",6673.91,6673.91,6664.75,6664.75,900],["2021-09-09",6829.76,6829.76,6664.75,6664.75,11100],["2021-09-10",6664.75,6829.76,6664.75,6710.58,5600],["2021-09-13",6719.75,6857.26,6719.75,6857.26,14600],["2021-09-14",6967.27,6967.27,6692.25,6692.25,5200],["2021-09-15",6829.76,6921.44,6738.09,6738.09,9400],["2021-09-16",6875.6,7013.11,6783.92,6838.93,24900],["2021-09-17",6692.25,7013.11,6692.25,6939.77,25800],["2021-09-20",6939.77,6948.94,6692.25,6793.09,12000],["2021-09-21",6793.09,7049.78,6783.92,7049.78,5700],["2021-09-22",7049.78,7223.96,7049.78,7150.62,23100],["2021-09-23",7242.3,7645.67,7150.62,7150.62,15200],["2021-09-24",7159.79,7288.13,6958.11,7288.13,3800],["2021-09-27",7288.13,7288.13,7288.13,7288.13,0],["2021-09-28",6802.26,6985.61,6793.09,6875.6,8000],["2021-09-29",7077.28,7196.46,6738.09,7196.46,7600],["2021-09-30",7196.46,7196.46,7196.46,7196.46,3500],["2021-10-01",7196.46,7333.97,7196.46,7333.97,3000],["2021-10-04",7150.62,7324.8,7150.62,7324.8,3000],["2021-10-05",7324.8,7324.8,6829.76,7324.8,3800],["2021-10-06",7315.64,7315.64,7315.64,7315.64,200],["2021-10-07",7242.3,7242.3,7242.3,7242.3,200],["2021-10-08",7242.3,7682.33,6967.27,7242.3,24500],["2021-10-11",7425.65,7425.65,7425.65,7425.65,100],["2021-10-12",7425.65,7425.65,7425.65,7425.65,0],["2021-10-13",7333.97,7333.97,7242.3,7242.3,4300],["2021-10-14",7333.97,7333.97,7315.64,7315.64,300],["2021-10-15",7242.3,7783.18,7242.3,7315.64,6400],["2021-10-18",7719.0,7719.0,7719.0,7719.0,100],["2021-10-19",7242.3,7242.3,7242.3,7242.3,7200],["2021-10-20",7242.3,7242.3,6875.6,7242.3,700],["2021-10-21",7242.3,7242.3,7242.3,7242.3,100],["2021-10-22",7242.3,7242.3,7242.3,7242.3,1600],["2021-10-25",7233.13,7517.32,7233.13,7471.48,21600],["2021-10-26",7471.48,7471.48,7425.65,7471.48,38400],["2021-10-27",7471.48,7517.32,7425.65,7443.98,22600],["2021-10-28",7443.98,7443.98,7058.95,7443.98,11400],["2021-10-29",7517.32,7957.36,7517.32,7957.36,18300],["2021-11-01",8507.41,8507.41,8507.41,8507.41,25900],["2021-11-02",9094.12,9094.12,9094.12,9094.12,33500],["2021-11-03",9717.51,9717.51,9625.84,9717.51,189300],["2021-11-04",10359.23,10359.23,9103.29,9671.67,53500],["2021-11-05",9671.67,9671.67,9167.46,9350.81,27200],["2021-11-08",9304.98,9304.98,8709.09,8718.26,25500],["2021-11-09",9304.98,9304.98,8800.77,8800.77,16600],["2021-11-10",8204.88,9259.14,8204.88,9167.46,33000],["2021-11-11",9167.46,9809.19,9167.46,9809.19,456800],["2021-11-12",10450.91,10450.91,10267.56,10450.91,159400],["2021-11-15",11138.47,11138.47,10680.1,11046.79,189100],["2021-11-16",10313.4,10634.26,10313.4,10313.4,218500],["2021-11-17",9625.84,11000.96,9625.84,10817.61,286100],["2021-11-18",10175.89,10725.93,10084.21,10084.21,144200],["2021-11-19",9625.84,10634.26,9625.84,9625.84,110900],["2021-11-22",9625.84,9992.54,9139.96,9442.49,73000],["2021-11-23",9350.81,9992.54,8800.77,9167.46,36100],["2021-11-24",9167.46,9580.0,9167.46,9580.0,44400],["2021-11-25",9442.49,9442.49,9075.79,9350.81,28600],["2021-11-26",9167.46,9625.84,9103.29,9167.46,42900],["2021-11-29",9167.46,9304.98,8709.09,8800.77,49300],["2021-11-30",9304.98,9396.65,8828.27,9167.46,69500],["2021-12-01",9167.46,9167.46,8800.77,8901.61,33300],["2021-12-02",8846.6,9259.14,8846.6,9075.79,13800],["2021-12-03",9396.65,9396.65,8993.28,9057.45,10800],["2021-12-06",9488.33,9488.33,8709.09,8727.43,17200],["2021-12-07",8727.43,9167.46,8663.25,8709.09,52500],["2021-12-08",9158.3,9158.3,8709.09,8727.43,37300],["2021-12-09",8800.77,8892.44,8617.42,8800.77,22000],["2021-12-10",8800.77,8800.77,8617.42,8617.42,58100],["2021-12-13",8617.42,8800.77,8617.42,8754.93,50000],["2021-12-14",8754.93,8754.93,8617.42,8754.93,14100],["2021-12-15",8617.42,8754.93,8580.75,8699.92,48800],["2021-12-16",8699.92,8699.92,8534.91,8626.58,22400],["2021-12-17",8626.58,8709.09,8626.58,8626.58,33500],["2021-12-20",8626.58,8626.58,8507.41,8571.58,25900],["2021-12-21",8571.58,8617.42,8525.74,8534.91,33500],["2021-12-22",8617.42,8617.42,8388.23,8434.07,36900],["2021-12-23",8434.07,8434.07,8342.39,8342.39,55700],["2021-12-24",8342.39,8342.39,8305.72,8333.22,24800],["2021-12-27",8690.76,8690.76,8434.07,8553.24,35500],["2021-12-28",8617.42,8663.25,8434.07,8525.74,31400],["2021-12-29",8553.24,8553.24,8434.07,8525.74,19800],["2021-12-30",8177.38,8525.74,8168.21,8434.07,13300],["2021-12-31",8525.74,8819.1,8452.4,8791.6,48900],["2022-01-04",8791.6,9075.79,8791.6,8791.6,56500],["2022-01-05",8800.77,8892.44,8709.09,8754.93,21800],["2022-01-06",8764.1,9075.79,8754.93,8984.11,48500],["2022-01-07",8984.11,8984.11,8892.44,8892.44,92800],["2022-01-10",9075.79,9488.33,9075.79,9442.49,118200],["2022-01-11",9167.46,9167.46,8919.94,9075.79,22200],["2022-01-12",8709.09,9057.45,8599.08,8599.08,44400],["2022-01-13",8342.39,8617.42,8342.39,8434.07,56500],["2022-01-14",8434.07,8617.42,8305.72,8479.9,14100],["2022-01-17",8709.09,8709.09,8342.39,8342.39,22900],["2022-01-18",8342.39,8617.42,7975.69,8342.39,8900],["2022-01-19",7783.18,8599.08,7783.18,8250.72,17800],["2022-01-20",8250.72,8434.07,7975.69,8434.07,13600],["2022-01-21",8434.07,8709.09,7893.19,8525.74,7000],["2022-01-24",8525.74,8525.74,7939.02,8030.7,10400],["2022-01-25",7682.33,8159.04,7682.33,8159.04,13200],["2022-01-26",7792.34,8159.04,7792.34,7884.02,7600],["2022-01-27",7884.02,8250.72,7333.97,7333.97,17800],["2022-01-28",7792.34,7847.35,7517.32,7517.32,4900],["2022-02-07",7792.34,7975.69,7609.0,7709.84,9300],["2022-02-08",8149.88,8149.88,8039.87,8039.87,1100],["2022-02-09",8039.87,8149.88,7975.69,8149.88,500],["2022-02-10",7609.0,8149.88,7609.0,8149.88,4500],["2022-02-11",8149.88,8149.88,7581.49,8131.54,9800],["2022-02-14",8250.72,8250.72,8067.37,8067.37,7400],["2022-02-15",8067.37,8250.72,8067.37,8067.37,2500],["2022-02-16",8067.37,8067.37,7801.51,8067.37,5200],["2022-02-17",8067.37,8250.72,7975.69,7975.69,6100],["2022-02-18",7975.69,8159.04,7966.53,8159.04,5000],["2022-02-21",8159.04,8250.72,7975.69,8159.04,7400],["2022-02-22",8067.37,8159.04,7609.0,8067.37,41600],["2022-02-23",7618.16,8067.37,7618.16,7645.67,7400],["2022-02-24",8159.04,8159.04,7141.45,7664.0,27200],["2022-02-25",7865.68,7865.68,7526.49,7792.34,4800],["2022-02-28",7792.34,7920.69,7563.16,7838.18,7000],["2022-03-01",7434.81,7819.85,7434.81,7792.34,12800],["2022-03-02",7618.16,7874.85,7618.16,7792.34,4100],["2022-03-03",7425.65,7929.86,7425.65,7929.86,12900],["2022-03-04",7929.86,8195.71,7920.69,8186.55,27700],["2022-03-07",8159.04,8186.55,7975.69,8168.21,7800],["2022-03-08",8177.38,8727.43,8067.37,8525.74,66000],["2022-03-09",8525.74,8525.74,8250.72,8269.05,10400],["2022-03-10",8434.07,8846.6,8434.07,8846.6,91800],["2022-03-11",8846.6,9350.81,8846.6,9057.45,78100],["2022-03-14",9350.81,9350.81,8800.77,8809.93,29200],["2022-03-15",8800.77,9350.81,8709.09,8809.93,20700],["2022-03-16",8709.09,8846.6,8250.72,8663.25,24200],["2022-03-17",8434.07,8690.76,8259.89,8525.74,9200],["2022-03-18",8617.42,8938.28,8479.9,8837.44,8500],["2022-03-21",8837.44,9158.3,8828.27,9057.45,82900],["2022-03-22",9442.49,9442.49,8938.28,8938.28,56900],["2022-03-23",8947.44,9158.3,8947.44,9121.63,48000],["2022-03-24",8984.11,9121.63,8800.77,9057.45,41600],["2022-03-25",9076.36,9360.0,8660.36,9038.55,48300],["2022-03-28",9038.55,9227.64,8944.0,8981.82,28800],["2022-03-29",8981.82,9161.45,8896.73,9123.64,54600],["2022-03-30",9114.18,9123.64,8896.73,9114.18,42200],["2022-03-31",9104.73,9104.73,8915.64,8915.64,25900],["2022-04-01",8887.27,9076.36,8792.73,8811.64,9800],["2022-04-04",8811.64,9076.36,8811.64,8896.73,14200],["2022-04-05",9350.55,9350.55,8962.91,9076.36,11300],["2022-04-06",8537.45,9057.45,8537.45,8887.27,6700],["2022-04-07",8896.73,9057.45,8887.27,8887.27,10900],["2022-04-08",8887.27,9076.36,8802.18,8830.55,6900],["2022-04-12",8792.73,9029.09,8745.45,8887.27,61700],["2022-04-13",8556.36,8887.27,8556.36,8792.73,30300],["2022-04-14",8811.64,9029.09,8802.18,8802.18,30300],["2022-04-15",8811.64,9029.09,8792.73,8802.18,45000],["2022-04-18",8206.55,9066.91,8206.55,8603.64,24800],["2022-04-19",8320.0,8698.18,8320.0,8442.91,30500],["2022-04-20",8414.55,8442.91,8414.55,8414.55,33100],["2022-04-21",8329.45,8509.09,8225.45,8509.09,51600],["2022-04-22",8509.09,8509.09,8509.09,8509.09,13300],["2022-04-25",8225.45,8234.91,8036.36,8036.36,11200],["2022-04-26",7554.18,8301.09,7554.18,7658.18,9800],["2022-04-27",8130.91,8187.64,7658.18,8187.64,20500],["2022-04-28",8187.64,8197.09,8187.64,8187.64,700],["2022-04-29",8036.36,8679.27,8036.36,8055.27,600],["2022-05-04",8594.18,8594.18,8036.36,8509.09,1300],["2022-05-05",8698.18,8698.18,8036.36,8036.36,4200],["2022-05-06",8036.36,8036.36,7979.64,7979.64,1400],["2022-05-09",8499.64,8499.64,8093.09,8093.09,22200],["2022-05-10",7856.73,8367.27,7800.0,8367.27,3000],["2022-05-11",8783.27,8783.27,7989.09,7989.09,1300],["2022-05-12",8036.36,8414.55,7677.09,7677.09,14300],["2022-05-13",8197.09,8197.09,7790.55,7790.55,3400],["2022-05-16",7752.73,8320.0,7251.64,7251.64,23300],["2022-05-17",7658.18,7752.73,7658.18,7752.73,20500],["2022-05-18",8272.73,8272.73,7771.64,8225.45,500],["2022-05-19",7667.64,8773.82,7667.64,8130.91,3000],["2022-05-20",8130.91,8130.91,8130.91,8130.91,0],["2022-05-23",7800.0,8480.73,7800.0,7800.0,4000],["2022-05-24",7573.09,8338.91,7573.09,7752.73,2000],["2022-05-25",7752.73,8291.64,7752.73,8291.64,14900],["2022-05-26",8291.64,8499.64,7856.73,7866.18,2600],["2022-05-27",8386.18,8414.55,7592.0,7866.18,5000],["2022-05-30",8074.18,8225.45,7960.73,7960.73,8500],["2022-05-31",8216.0,8216.0,7951.27,7960.73,22700],["2022-06-01",8036.36,8083.64,7970.18,8083.64,30300],["2022-06-02",8083.64,8121.45,7989.09,8121.45,21000],["2022-06-03",7960.73,8414.55,7960.73,8414.55,16100],["2022-06-06",8036.36,8414.55,8036.36,8414.55,14700],["2022-06-07",7875.64,7960.73,7828.36,7941.82,18900],["2022-06-08",7941.82,7941.82,7941.82,7941.82,400],["2022-06-09",7847.27,7847.27,7752.73,7752.73,3700],["2022-06-10",7752.73,8121.45,7289.45,7478.55,2000],["2022-06-13",7998.55,7998.55,6958.55,6958.55,2500],["2022-06-14",6485.82,7440.73,6485.82,7440.73,3000],["2022-06-15",6958.55,7847.27,6949.09,7563.64,14500],["2022-06-16",7563.64,7752.73,7232.73,7232.73,8100],["2022-06-17",7592.0,7601.45,7072.0,7138.18,3800],["2022-06-20",7554.18,7554.18,6656.0,7469.09,1200],["2022-06-21",7327.27,7601.45,7100.36,7374.55,10000],["2022-06-22",6901.82,7327.27,6864.0,7185.45,3900],["2022-06-23",6722.18,7563.64,6684.36,7563.64,2700],["2022-06-24",7563.64,7563.64,7138.18,7138.18,1400],["2022-06-27",6722.18,7147.64,6722.18,6760.0,600],["2022-06-28",6589.82,6996.36,6580.36,6760.0,3700],["2022-06-29",6901.82,7090.91,6901.82,7090.91,8300],["2022-06-30",6750.55,6769.45,6750.55,6769.45,300],["2022-07-01",6882.91,7072.0,6731.64,7072.0,2600],["2022-07-04",7176.0,7176.0,6816.73,6816.73,300],["2022-07-05",6816.73,6816.73,6712.73,6712.73,2700],["2022-07-06",6674.91,6674.91,6665.45,6665.45,500],["2022-07-07",7062.55,7062.55,6627.64,6665.45,2300],["2022-07-08",6892.36,6892.36,6618.18,6618.18,4400],["2022-07-11",6750.55,6864.0,6750.55,6864.0,4200],["2022-07-12",6864.0,6864.0,6864.0,6864.0,100],["2022-07-13",6712.73,6864.0,6712.73,6712.73,2800],["2022-07-14",6778.91,6788.36,6457.45,6457.45,3400],["2022-07-15",6580.36,6712.73,6580.36,6674.91,700],["2022-07-18",6722.18,6722.18,6722.18,6722.18,200],["2022-07-19",6797.82,6797.82,6778.91,6778.91,1000],["2022-07-20",6778.91,6778.91,6712.73,6712.73,400],["2022-07-21",6712.73,6712.73,6712.73,6712.73,0],["2022-07-22",6807.27,6807.27,6807.27,6807.27,300],["2022-07-25",6807.27,6807.27,6608.73,6618.18,3100],["2022-07-26",6618.18,6618.18,6495.27,6495.27,20100],["2022-07-27",6533.09,6533.09,6523.64,6523.64,300],["2022-07-28",6618.18,6807.27,6618.18,6769.45,38900],["2022-07-29",6977.45,6977.45,6296.73,6826.18,27200],["2022-08-01",6807.27,6807.27,6429.09,6797.82,4400],["2022-08-02",6760.0,6882.91,6542.55,6882.91,3600],["2022-08-03",6618.18,6750.55,6608.73,6608.73,8700],["2022-08-04",6618.18,6703.27,6618.18,6618.18,9400],["2022-08-05",6618.18,6637.09,6618.18,6618.18,8000],["2022-08-08",6618.18,6807.27,6334.55,6807.27,15600],["2022-08-09",6807.27,6807.27,6712.73,6712.73,3600],["2022-08-10",6712.73,6731.64,6712.73,6712.73,2700],["2022-08-11",6741.09,6826.18,6741.09,6816.73,3100],["2022-08-12",6816.73,6816.73,6769.45,6769.45,700],["2022-08-15",6778.91,6778.91,6760.0,6760.0,9900],["2022-08-16",6760.0,6769.45,6712.73,6769.45,6800],["2022-08-17",6807.27,6949.09,6769.45,6949.09,48200],["2022-08-18",6949.09,6949.09,6949.09,6949.09,0],["2022-08-19",6968.0,6968.0,6769.45,6769.45,2900],["2022-08-22",6552.0,6769.45,6353.45,6769.45,500],["2022-08-23",6949.09,6949.09,6760.0,6769.45,3100],["2022-08-24",6769.45,6769.45,6741.09,6769.45,4400],["2022-08-25",6769.45,6769.45,6722.18,6722.18,3600],["2022-08-26",6722.18,6722.18,6712.73,6722.18,3000],["2022-08-29",6618.18,6618.18,6618.18,6618.18,400],["2022-08-30",6334.55,6674.91,6334.55,6674.91,800],["2022-08-31",6674.91,7090.91,6674.91,7090.91,16800],["2022-09-05",7090.91,7582.55,7090.91,7573.09,67500],["2022-09-06",7847.27,8102.55,7752.73,7752.73,70300],["2022-09-07",7941.82,7941.82,7374.55,7469.09,18700],["2022-09-08",7554.18,7554.18,6996.36,7005.82,16200],["2022-09-09",6599.27,7090.91,6599.27,7090.91,9100],["2022-09-12",7374.55,7374.55,6618.18,7327.27,14400],["2022-09-13",6826.18,6996.36,6826.18,6826.18,1500],["2022-09-14",6627.64,6949.09,6627.64,6949.09,3200],["2022-09-15",6986.91,6986.91,6807.27,6892.36,2600],["2022-09-16",7081.45,7090.91,6637.09,6637.09,1600],["2022-09-19",6637.09,6637.09,6627.64,6627.64,1800],["2022-09-20",6618.18,6712.73,6618.18,6618.18,3400],["2022-09-21",6334.55,6797.82,6258.91,6797.82,1500],["2022-09-22",6854.55,6854.55,6797.82,6797.82,1600],["2022-09-23",6760.0,6797.82,6760.0,6797.82,800],["2022-09-26",6334.55,6391.27,6334.55,6391.27,1700],["2022-09-27",6760.0,6826.18,6760.0,6807.27,1300],["2022-09-28",7072.0,7072.0,7062.55,7062.55,500],["2022-09-29",7062.55,7062.55,7062.55,7062.55,0],["2022-09-30",6712.73,6712.73,6580.36,6580.36,600],["2022-10-03",6164.36,6164.36,6145.45,6145.45,1200],["2022-10-04",6570.91,6570.91,6570.91,6570.91,500],["2022-10-05",6958.55,6968.0,6154.91,6154.91,800],["2022-10-06",6570.91,6570.91,6552.0,6552.0,300],["2022-10-07",6552.0,6552.0,6098.18,6145.45,1100],["2022-10-10",5776.73,5776.73,5738.91,5738.91,1100],["2022-10-11",5360.73,5360.73,5341.82,5341.82,1800],["2022-10-12",5389.09,5389.09,5190.55,5200.0,7500],["2022-10-13",5200.0,5218.91,5200.0,5200.0,700],["2022-10-14",5294.55,5294.55,5105.45,5105.45,400],["2022-10-17",5445.82,5455.27,5445.82,5455.27,1500],["2022-10-18",5209.45,5209.45,5209.45,5209.45,200],["2022-10-19",5105.45,5105.45,5105.45,5105.45,1200],["2022-10-20",5105.45,5105.45,5105.45,5105.45,0],["2022-10-21",5010.91,5455.27,5010.91,5455.27,1600],["2022-10-24",5077.09,5077.09,5077.09,5077.09,100],["2022-10-25",4821.82,5426.91,4821.82,4916.36,600],["2022-10-26",5200.0,5200.0,5200.0,5200.0,3000],["2022-10-27",5559.27,5559.27,4840.73,4840.73,1300],["2022-10-28",5171.64,5171.64,5171.64,5171.64,2000],["2022-10-31",5530.91,5530.91,4821.82,4821.82,300],["2022-11-01",4916.36,4916.36,4916.36,4916.36,100],["2022-11-02",4916.36,4916.36,4916.36,4916.36,0],["2022-11-03",5256.73,5256.73,5256.73,5256.73,700],["2022-11-04",5389.09,5389.09,5389.09,5389.09,1000],["2022-11-07",5020.36,5483.64,5020.36,5020.36,6100],["2022-11-08",5020.36,5020.36,4727.27,4935.27,1200],["2022-11-09",4935.27,4935.27,4935.27,4935.27,0],["2022-11-10",4727.27,4727.27,4727.27,4727.27,2300],["2022-11-11",4396.36,4396.36,4396.36,4396.36,100],["2022-11-14",4698.91,4698.91,4632.73,4632.73,10100],["2022-11-15",4916.36,4916.36,4547.64,4547.64,2000],["2022-11-16",4254.55,4859.64,4254.55,4859.64,2600],["2022-11-17",5181.09,5190.55,4538.18,4538.18,4400],["2022-11-18",4850.18,4850.18,4850.18,4850.18,300],["2022-11-21",4850.18,4850.18,4850.18,4850.18,0],["2022-11-22",5181.09,5181.09,4632.73,4632.73,1000],["2022-11-23",4632.73,4632.73,4632.73,4632.73,100],["2022-11-24",4632.73,4632.73,4632.73,4632.73,0],["2022-11-25",4632.73,4954.18,4632.73,4954.18,600],["2022-11-28",4954.18,4954.18,4954.18,4954.18,0],["2022-11-29",4916.36,4916.36,4869.09,4869.09,1500],["2022-11-30",4538.18,5200.0,4538.18,5200.0,300],["2022-12-01",4878.55,5559.27,4878.55,5559.27,1300],["2022-12-02",5672.73,5672.73,5625.45,5672.73,2800],["2022-12-05",5672.73,5946.91,5672.73,5946.91,200],["2022-12-06",5946.91,5946.91,5946.91,5946.91,0],["2022-12-07",5946.91,5946.91,5946.91,5946.91,0],["2022-12-08",5946.91,5946.91,5946.91,5946.91,0],["2022-12-09",5946.91,5946.91,5946.91,5946.91,0],["2022-12-12",5946.91,5946.91,5946.91,5946.91,0],["2022-12-13",5946.91,5946.91,5946.91,5946.91,0],["2022-12-14",5946.91,5946.91,5946.91,5946.91,0],["2022-12-15",6334.55,6334.55,5530.91,5861.82,600],["2022-12-16",5861.82,5861.82,5861.82,5861.82,0],["2022-12-19",5455.27,5672.73,5455.27,5455.27,1800],["2022-12-20",5455.27,5455.27,5455.27,5455.27,300],["2022-12-21",5833.45,5833.45,5833.45,5833.45,100],["2022-12-22",5426.91,5426.91,5426.91,5426.91,1000],["2022-12-23",5048.73,5483.64,5048.73,5483.64,1300],["2022-12-26",5105.45,5105.45,5105.45,5105.45,200],["2022-12-27",5455.27,5455.27,5455.27,5455.27,500],["2022-12-28",5672.73,5672.73,5672.73,5672.73,100],["2022-12-29",5672.73,5672.73,5672.73,5672.73,0],["2022-12-30",5672.73,5672.73,5672.73,5672.73,0],["2023-01-03",5474.18,5483.64,5275.64,5275.64,1600],["2023-01-04",5275.64,5644.36,5275.64,5644.36,2200],["2023-01-05",5483.64,5483.64,5483.64,5483.64,200],["2023-01-06",5483.64,5483.64,5483.64,5483.64,200],["2023-01-09",5483.64,5483.64,5483.64,5483.64,0],["2023-01-10",5483.64,5483.64,5483.64,5483.64,0],["2023-01-11",5483.64,5483.64,5483.64,5483.64,300],["2023-01-12",5483.64,5483.64,5483.64,5483.64,0],["2023-01-13",5105.45,5200.0,5105.45,5105.45,8300],["2023-01-16",5105.45,5105.45,5105.45,5105.45,1000],["2023-01-17",5105.45,5105.45,5105.45,5105.45,0],["2023-01-18",4765.09,5455.27,4765.09,5455.27,200],["2023-01-19",5455.27,5455.27,5455.27,5455.27,0],["2023-01-27",5455.27,5455.27,5455.27,5455.27,0],["2023-01-30",5077.09,5672.73,5077.09,5672.73,2200],["2023-01-31",5672.73,5672.73,5672.73,5672.73,0],["2023-02-01",5861.82,5861.82,5861.82,5861.82,100],["2023-02-02",5455.27,5455.27,5455.27,5455.27,600],["2023-02-03",5578.18,5578.18,5578.18,5578.18,1000],["2023-02-06",5578.18,5578.18,5578.18,5578.18,0],["2023-02-07",5578.18,5578.18,5578.18,5578.18,0],["2023-02-08",5578.18,5578.18,5578.18,5578.18,0],["2023-02-09",5578.18,5578.18,5578.18,5578.18,0],["2023-02-10",5200.0,5200.0,5190.55,5190.55,2500],["2023-02-13",5190.55,5190.55,5190.55,5190.55,0],["2023-02-14",4831.27,5483.64,4831.27,5483.64,300],["2023-02-15",5105.45,5105.45,5105.45,5105.45,3600],["2023-02-16",4755.64,5379.64,4755.64,5379.64,500],["2023-02-17",5294.55,5294.55,5294.55,5294.55,200],["2023-02-20",5294.55,5294.55,5294.55,5294.55,0],["2023-02-21",5294.55,5294.55,5294.55,5294.55,0],["2023-02-22",5294.55,5294.55,5294.55,5294.55,0],["2023-02-23",5294.55,5294.55,5294.55,5294.55,0],["2023-02-24",5294.55,5294.55,5294.55,5294.55,0],["2023-02-27",5294.55,5294.55,5294.55,5294.55,0],["2023-02-28",5294.55,5294.55,5294.55,5294.55,0],["2023-03-01",5294.55,5294.55,5294.55,5294.55,0],["2023-03-02",5294.55,5294.55,5294.55,5294.55,0],["2023-03-03",5294.55,5294.55,5294.55,5294.55,0],["2023-03-06",5294.55,5294.55,5294.55,5294.55,0],["2023-03-07",5010.91,5010.91,5010.91,5010.91,300],["2023-03-08",4727.27,4727.27,4727.27,4727.27,12400],["2023-03-09",4727.27,4727.27,4727.27,4727.27,0],["2023-03-10",4727.27,4727.27,4727.27,4727.27,0],["2023-03-13",4396.36,4727.27,4396.36,4727.27,4900],["2023-03-14",4727.27,4727.27,4727.27,4727.27,0],["2023-03-15",4727.27,4727.27,4727.27,4727.27,100],["2023-03-16",4727.27,4727.27,4727.27,4727.27,0],["2023-03-17",4632.73,4632.73,4632.73,4632.73,500],["2023-03-20",4632.73,4632.73,4632.73,4632.73,0],["2023-03-21",4954.18,4954.18,4944.73,4944.73,1900],["2023-03-22",4916.36,4916.36,4632.73,4632.73,200],["2023-03-23",4613.82,4954.18,4613.82,4954.18,300],["2023-03-24",4727.27,5200.0,4623.27,5200.0,2000],["2023-03-27",5200.0,5200.0,5200.0,5200.0,0],["2023-03-28",5530.0,5530.0,5530.0,5530.0,100],["2023-03-29",5530.0,5530.0,5530.0,5530.0,0],["2023-03-30",5150.0,5150.0,5150.0,5150.0,100],["2023-03-31",4900.0,5500.0,4790.0,5500.0,500],["2023-04-03",5120.0,5600.0,5120.0,5600.0,17200],["2023-04-04",5600.0,5600.0,5210.0,5400.0,9700],["2023-04-05",5400.0,5400.0,5400.0,5400.0,0],["2023-04-06",5030.0,5400.0,5030.0,5400.0,14600],["2023-04-07",5400.0,5400.0,5400.0,5400.0,0],["2023-04-10",5040.0,5400.0,5030.0,5400.0,3200],["2023-04-11",5400.0,5400.0,5030.0,5030.0,1900],["2023-04-12",5030.0,5030.0,5030.0,5030.0,0],["2023-04-13",5030.0,5030.0,4680.0,4680.0,29200],["2023-04-14",4360.0,4360.0,4360.0,4360.0,109600],["2023-04-17",4660.0,4660.0,4640.0,4660.0,1200],["2023-04-18",4900.0,4900.0,4360.0,4640.0,13400],["2023-04-19",4330.0,4500.0,4330.0,4370.0,11400],["2023-04-20",4350.0,4360.0,4180.0,4260.0,13200],["2023-04-21",4260.0,4260.0,4260.0,4260.0,2500],["2023-04-24",4520.0,4520.0,4520.0,4520.0,100],["2023-04-25",4520.0,4520.0,4520.0,4520.0,0],["2023-04-26",4210.0,4210.0,4210.0,4210.0,900],["2023-04-27",4210.0,4210.0,4210.0,4210.0,100],["2023-04-28",4210.0,4350.0,4000.0,4350.0,1100],["2023-05-04",4350.0,4350.0,4060.0,4060.0,4500],["2023-05-05",4060.0,4060.0,4060.0,4060.0,0],["2023-05-18",4100.0,4100.0,4000.0,4000.0,900],["2023-05-19",4000.0,4300.0,3600.0,4300.0,300],["2023-05-22",4060.0,4060.0,4060.0,4060.0,0],["2023-05-23",3700.0,4400.0,3700.0,4400.0,10800],["2023-05-24",4000.0,4000.0,4000.0,4000.0,1700],["2023-05-25",4400.0,4400.0,4400.0,4400.0,100],["2023-05-26",3800.0,4400.0,3800.0,4200.0,13800],["2023-05-29",4000.0,4400.0,4000.0,4400.0,2600],["2023-05-30",4500.0,4500.0,4300.0,4300.0,2700],["2023-05-31",4400.0,4500.0,4300.0,4300.0,20800],["2023-06-01",4500.0,5000.0,4300.0,4900.0,5000],["2023-06-02",5100.0,5300.0,5000.0,5000.0,6600],["2023-06-05",4800.0,5300.0,4400.0,5200.0,1700],["2023-06-06",5300.0,5300.0,5000.0,5100.0,14700],["2023-06-07",5300.0,5300.0,5200.0,5200.0,500],["2023-06-08",5200.0,5300.0,4600.0,4700.0,8800],["2023-06-09",5200.0,5200.0,5000.0,5000.0,600],["2023-06-12",5200.0,5200.0,4800.0,4800.0,3400],["2023-06-13",5300.0,5300.0,4900.0,4900.0,4900],["2023-06-14",4300.0,5200.0,4300.0,4500.0,1200],["2023-06-15",4800.0,4900.0,4800.0,4900.0,1900],["2023-06-16",4900.0,4900.0,4900.0,4900.0,500],["2023-06-19",4700.0,4700.0,4700.0,4700.0,100],["2023-06-20",4700.0,4700.0,4700.0,4700.0,1200],["2023-06-21",4700.0,4700.0,4500.0,4500.0,400],["2023-06-22",4700.0,4700.0,4700.0,4700.0,1100],["2023-06-23",4700.0,5200.0,4700.0,4900.0,1300],["2023-06-26",4900.0,4900.0,4900.0,4900.0,0],["2023-06-27",4900.0,4900.0,4700.0,4700.0,2700],["2023-06-28",4700.0,4700.0,4700.0,4700.0,1000],["2023-06-29",4800.0,4900.0,4800.0,4900.0,6900],["2023-06-30",4900.0,4900.0,4900.0,4900.0,0],["2023-07-03",4200.0,5000.0,4200.0,5000.0,200],["2023-07-04",4700.0,4700.0,4700.0,4700.0,2400],["2023-07-05",4700.0,4700.0,4700.0,4700.0,0],["2023-07-06",4700.0,4700.0,4700.0,4700.0,2900],["2023-07-07",4700.0,4700.0,4700.0,4700.0,300],["2023-07-10",4700.0,4700.0,4700.0,4700.0,0],["2023-07-11",4700.0,4700.0,4700.0,4700.0,200],["2023-07-12",4700.0,4700.0,4700.0,4700.0,300],["2023-07-13",4700.0,4700.0,4700.0,4700.0,400],["2023-07-14",4700.0,4700.0,4700.0,4700.0,100],["2023-07-17",4700.0,4700.0,4700.0,4700.0,0],["2023-07-18",4600.0,5000.0,4600.0,5000.0,300],["2023-07-19",4900.0,4900.0,4900.0,4900.0,100],["2023-07-20",4900.0,4900.0,4900.0,4900.0,100],["2023-07-21",4900.0,4900.0,4900.0,4900.0,0],["2023-07-24",4900.0,4900.0,4900.0,4900.0,0],["2023-07-25",4200.0,4900.0,4200.0,4800.0,300],["2023-07-26",4600.0,4800.0,4600.0,4800.0,300],["2023-07-27",4700.0,4900.0,4400.0,4400.0,2700],["2023-07-28",4200.0,4900.0,4200.0,4800.0,3800],["2023-07-31",4800.0,4800.0,4800.0,4800.0,400],["2023-08-01",4100.0,4900.0,4100.0,4500.0,3900],["2023-08-02",4500.0,4500.0,4500.0,4500.0,100],["2023-08-03",4500.0,4800.0,4500.0,4800.0,1100],["2023-08-04",4000.0,4500.0,4000.0,4500.0,4700],["2023-08-07",4500.0,4700.0,4100.0,4700.0,20900],["2023-08-08",5400.0,5400.0,5000.0,5400.0,56300],["2023-08-09",6000.0,6200.0,5900.0,6200.0,179500],["2023-08-10",7100.0,7100.0,6700.0,6800.0,123400],["2023-08-11",6800.0,6800.0,6200.0,6300.0,70800],["2023-08-14",6300.0,6300.0,5400.0,5500.0,70100],["2023-08-15",6400.0,6400.0,5400.0,5600.0,23200],["2023-08-16",6400.0,6400.0,4900.0,5300.0,34200],["2023-08-17",5300.0,5300.0,4700.0,4800.0,35500],["2023-08-18",4800.0,4800.0,4500.0,4700.0,57100],["2023-08-21",4300.0,4400.0,4200.0,4200.0,43900],["2023-08-22",4200.0,4300.0,4100.0,4300.0,25900],["2023-08-23",4400.0,4600.0,4400.0,4400.0,8300],["2023-08-24",4400.0,4500.0,4400.0,4500.0,27200],["2023-08-25",4400.0,4700.0,4400.0,4500.0,5700],["2023-08-28",4500.0,4500.0,4400.0,4500.0,6700],["2023-08-29",4500.0,4700.0,4400.0,4400.0,18300],["2023-08-30",4400.0,4400.0,4300.0,4400.0,6200],["2023-08-31",4300.0,4500.0,4300.0,4300.0,15500],["2023-09-05",4500.0,4600.0,4400.0,4400.0,17900],["2023-09-06",4400.0,4500.0,4400.0,4400.0,14800],["2023-09-07",4400.0,5000.0,4400.0,5000.0,21600],["2023-09-08",5600.0,5600.0,5100.0,5600.0,80300],["2023-09-11",6200.0,6300.0,5000.0,5000.0,31800],["2023-09-12",5500.0,5500.0,4800.0,4800.0,25600],["2023-09-13",5300.0,5500.0,5000.0,5000.0,8300],["2023-09-14",5200.0,5200.0,5100.0,5100.0,10400],["2023-09-15",5000.0,5000.0,4800.0,5000.0,4300],["2023-09-18",4800.0,4800.0,4800.0,4800.0,0],["2023-09-19",5000.0,5000.0,4900.0,4900.0,300],["2023-09-20",4600.0,4600.0,4500.0,4500.0,21900],["2023-09-21",4800.0,4900.0,4700.0,4700.0,1800],["2023-09-22",4500.0,4800.0,4400.0,4400.0,15500],["2023-09-25",4500.0,4600.0,4500.0,4600.0,3000],["2023-09-26",4600.0,4600.0,4400.0,4500.0,3900],["2023-09-27",4400.0,4500.0,4200.0,4400.0,7300],["2023-09-28",4600.0,4600.0,4600.0,4600.0,100],["2023-09-29",4600.0,4600.0,4500.0,4500.0,4900],["2023-10-02",4500.0,4500.0,4500.0,4500.0,2200],["2023-10-03",4400.0,4400.0,4300.0,4400.0,2600],["2023-10-04",4300.0,4400.0,4200.0,4400.0,7400],["2023-10-05",4200.0,4400.0,4200.0,4400.0,300],["2023-10-06",4300.0,4300.0,4200.0,4300.0,2400],["2023-10-09",4400.0,4400.0,4300.0,4300.0,4900],["2023-10-10",4400.0,4400.0,4300.0,4400.0,10800],["2023-10-11",4400.0,4400.0,4400.0,4400.0,0],["2023-10-12",4300.0,4300.0,4300.0,4300.0,1700],["2023-10-13",4300.0,4300.0,4300.0,4300.0,800],["2023-10-16",4300.0,4300.0,4300.0,4300.0,0],["2023-10-17",4200.0,4200.0,4200.0,4200.0,20000],["2023-10-18",4200.0,4200.0,4100.0,4100.0,6300],["2023-10-19",4000.0,4100.0,3900.0,3900.0,16500],["2023-10-20",4000.0,4000.0,4000.0,4000.0,9500],["2023-10-23",4000.0,4000.0,3800.0,3900.0,19900],["2023-10-24",3900.0,4000.0,3900.0,4000.0,20700],["2023-10-25",3500.0,4000.0,3400.0,4000.0,7500],["2023-10-26",3500.0,3900.0,3500.0,3800.0,9700],["2023-10-27",3800.0,4200.0,3800.0,4200.0,600],["2023-10-30",4100.0,4100.0,4000.0,4000.0,2200],["2023-10-31",3900.0,3900.0,3900.0,3900.0,3200],["2023-11-01",3900.0,3900.0,3500.0,3500.0,3300],["2023-11-02",4000.0,4000.0,4000.0,4000.0,34800],["2023-11-03",3500.0,4500.0,3400.0,4300.0,5500],["2023-11-06",4100.0,4100.0,4100.0,4100.0,7500],["2023-11-07",3800.0,4300.0,3800.0,4000.0,2400],["2023-11-08",3800.0,4700.0,3800.0,4700.0,600],["2023-11-09",4500.0,4600.0,4500.0,4500.0,1400],["2023-11-10",4500.0,4500.0,4400.0,4400.0,800],["2023-11-13",4300.0,4300.0,4000.0,4300.0,700],["2023-11-14",4600.0,4600.0,4000.0,4400.0,5300],["2023-11-15",4600.0,4600.0,4000.0,4200.0,1800],["2023-11-16",4100.0,4200.0,4000.0,4100.0,3300],["2023-11-17",4500.0,4600.0,4100.0,4100.0,3300],["2023-11-20",4200.0,4200.0,4000.0,4000.0,1300],["2023-11-21",4000.0,4000.0,3900.0,4000.0,14800],["2023-11-22",4400.0,4400.0,3900.0,4000.0,2800],["2023-11-23",3500.0,4000.0,3500.0,4000.0,4400],["2023-11-24",3800.0,4000.0,3800.0,3900.0,2100],["2023-11-27",3900.0,4000.0,3900.0,3900.0,1700],["2023-11-28",3600.0,3800.0,3600.0,3800.0,4500],["2023-11-29",3800.0,3900.0,3800.0,3900.0,1800],["2023-11-30",4200.0,4200.0,3800.0,3800.0,2400],["2023-12-01",3900.0,3900.0,3900.0,3900.0,100],["2023-12-04",3600.0,3900.0,3500.0,3900.0,5200],["2023-12-05",3800.0,4000.0,3800.0,4000.0,22900],["2023-12-06",3800.0,4000.0,3400.0,4000.0,700],["2023-12-07",3800.0,4000.0,3800.0,4000.0,800],["2023-12-08",4300.0,4300.0,3800.0,3800.0,1900],["2023-12-11",3800.0,3900.0,3800.0,3900.0,2100],["2023-12-12",3800.0,3800.0,3700.0,3800.0,5000],["2023-12-13",3700.0,3700.0,3700.0,3700.0,338200],["2023-12-14",3700.0,3800.0,3700.0,3800.0,8400],["2023-12-15",4200.0,4200.0,3900.0,3900.0,1300],["2023-12-18",3600.0,3600.0,3600.0,3600.0,100],["2023-12-19",4100.0,4100.0,3700.0,3700.0,2300],["2023-12-20",3700.0,3800.0,3400.0,3700.0,37700],["2023-12-21",3600.0,3700.0,3600.0,3600.0,1700],["2023-12-22",3600.0,3600.0,3600.0,3600.0,2300],["2023-12-25",3700.0,3700.0,3600.0,3700.0,10800],["2023-12-26",3300.0,3700.0,3300.0,3700.0,2900],["2023-12-27",3500.0,3500.0,3500.0,3500.0,2000],["2023-12-28",3600.0,3800.0,3600.0,3600.0,22600],["2023-12-29",3300.0,3600.0,3300.0,3600.0,1800],["2024-01-02",3700.0,3700.0,3700.0,3700.0,2400],["2024-01-03",3700.0,3900.0,3700.0,3900.0,4100],["2024-01-04",3400.0,3600.0,3400.0,3600.0,2500],["2024-01-05",3800.0,3800.0,3800.0,3800.0,100],["2024-01-08",3800.0,3800.0,3800.0,3800.0,9400],["2024-01-09",3400.0,4000.0,3400.0,3800.0,2700],["2024-01-10",3900.0,4200.0,3900.0,3900.0,7400],["2024-01-11",4500.0,4500.0,3900.0,3900.0,2100],["2024-01-12",3900.0,3900.0,3700.0,3900.0,1100],["2024-01-15",4300.0,4300.0,3900.0,4300.0,7200],["2024-01-16",3800.0,3800.0,3800.0,3800.0,100],["2024-01-17",3800.0,4100.0,3700.0,4100.0,12400],["2024-01-18",3800.0,4100.0,3800.0,4100.0,500],["2024-01-19",3900.0,4100.0,3900.0,4000.0,21500],["2024-01-22",4000.0,4400.0,3900.0,4400.0,27200],["2024-01-23",4800.0,4900.0,4300.0,4300.0,2100],["2024-01-24",4200.0,4200.0,4100.0,4100.0,1200],["2024-01-25",4200.0,4200.0,4200.0,4200.0,0],["2024-01-26",4500.0,4500.0,4300.0,4300.0,800],["2024-01-29",4200.0,4200.0,4200.0,4200.0,11000],["2024-01-30",3900.0,4200.0,3900.0,4200.0,1900],["2024-01-31",4200.0,4200.0,3900.0,4000.0,3600],["2024-02-01",4000.0,4000.0,4000.0,4000.0,100],["2024-02-02",4100.0,4100.0,4100.0,4100.0,200],["2024-02-05",4000.0,4000.0,4000.0,4000.0,300],["2024-02-06",3600.0,3900.0,3600.0,3900.0,5600],["2024-02-07",4400.0,4400.0,3800.0,3800.0,2000],["2024-02-15",4400.0,4400.0,4000.0,4100.0,2500],["2024-02-16",3600.0,4300.0,3600.0,4000.0,2300],["2024-02-19",3800.0,3800.0,3800.0,3800.0,24000],["2024-02-20",3800.0,3800.0,3800.0,3800.0,7700],["2024-02-21",4100.0,4100.0,4000.0,4000.0,5200],["2024-02-22",4000.0,4000.0,3700.0,3700.0,700],["2024-02-23",4000.0,4000.0,3800.0,4000.0,1700],["2024-02-26",4000.0,4000.0,4000.0,4000.0,1300],["2024-02-27",4000.0,4000.0,3800.0,3800.0,900],["2024-02-28",3800.0,4000.0,3700.0,4000.0,2300],["2024-02-29",4300.0,4300.0,4000.0,4000.0,2900],["2024-03-01",3800.0,3800.0,3800.0,3800.0,100],["2024-03-04",3800.0,3800.0,3700.0,3700.0,56300],["2024-03-05",3600.0,3800.0,3600.0,3700.0,41500],["2024-03-06",4000.0,4000.0,3500.0,3600.0,46800],["2024-03-07",3700.0,3700.0,3500.0,3700.0,17000],["2024-03-08",3100.0,3500.0,3000.0,3300.0,185100],["2024-03-11",3500.0,3700.0,3500.0,3500.0,7900],["2024-03-12",3800.0,3800.0,3600.0,3600.0,10400],["2024-03-13",3700.0,3700.0,3700.0,3700.0,10200],["2024-03-14",4200.0,4200.0,3400.0,3500.0,21900],["2024-03-15",3400.0,3600.0,3300.0,3600.0,42900],["2024-03-18",3500.0,3500.0,3400.0,3400.0,17600],["2024-03-19",3400.0,3500.0,3400.0,3500.0,18900],["2024-03-20",3500.0,3600.0,3500.0,3600.0,900],["2024-03-21",4000.0,4000.0,3500.0,3600.0,9700],["2024-03-22",3400.0,3500.0,3400.0,3500.0,16700],["2024-03-25",3600.0,3600.0,3500.0,3500.0,11400],["2024-03-26",3500.0,3500.0,3500.0,3500.0,5700],["2024-03-27",3900.0,3900.0,3600.0,3600.0,1300],["2024-03-28",3500.0,3600.0,3500.0,3600.0,900],["2024-03-29",3500.0,3800.0,3500.0,3800.0,17300],["2024-04-01",3600.0,3700.0,3600.0,3600.0,27200],["2024-04-02",3600.0,3600.0,3600.0,3600.0,700],["2024-04-03",3500.0,3500.0,3500.0,3500.0,800],["2024-04-04",3800.0,3800.0,3700.0,3700.0,600],["2024-04-05",3800.0,3800.0,3500.0,3600.0,12900],["2024-04-08",3500.0,3500.0,3400.0,3500.0,5900],["2024-04-09",3600.0,3600.0,3500.0,3600.0,2300],["2024-04-10",3800.0,3800.0,3500.0,3700.0,3500],["2024-04-11",3600.0,3700.0,3600.0,3700.0,500],["2024-04-12",3800.0,3800.0,3600.0,3600.0,2000],["2024-04-15",3600.0,3700.0,3500.0,3500.0,5800],["2024-04-16",3600.0,3600.0,3400.0,3500.0,1900],["2024-04-17",3500.0,3500.0,3400.0,3400.0,2500],["2024-04-19",3400.0,3500.0,3400.0,3500.0,1900],["2024-04-22",3600.0,3600.0,3500.0,3500.0,20100],["2024-04-23",3700.0,3700.0,3500.0,3500.0,3100],["2024-04-24",3500.0,3500.0,3100.0,3100.0,8500],["2024-04-25",3500.0,3500.0,3500.0,3500.0,2700],["2024-04-26",3200.0,3400.0,3100.0,3400.0,25100],["2024-05-02",3300.0,3500.0,3300.0,3500.0,300],["2024-05-03",3500.0,3700.0,3500.0,3500.0,2700],["2024-05-06",3600.0,3600.0,3600.0,3600.0,100],["2024-05-07",3600.0,3600.0,3600.0,3600.0,1000],["2024-05-08",3600.0,3600.0,3600.0,3600.0,0],["2024-05-09",3200.0,3600.0,3200.0,3600.0,300],["2024-05-10",3700.0,3700.0,3400.0,3400.0,2400],["2024-05-13",3600.0,3600.0,3400.0,3400.0,2200],["2024-05-14",3600.0,3600.0,3600.0,3600.0,1600],["2024-05-15",3700.0,3700.0,3500.0,3600.0,2700],["2024-05-16",3700.0,3700.0,3400.0,3600.0,3300],["2024-05-17",3400.0,3400.0,3400.0,3400.0,19700],["2024-05-20",3400.0,3400.0,3400.0,3400.0,400],["2024-05-21",3900.0,3900.0,3400.0,3400.0,1600],["2024-05-22",3400.0,3600.0,3300.0,3600.0,16600],["2024-05-23",3600.0,3700.0,3600.0,3600.0,20100],["2024-05-24",3700.0,3700.0,3400.0,3500.0,10500],["2024-05-27",3400.0,4200.0,3400.0,4200.0,114600],["2024-05-28",4500.0,4500.0,4100.0,4400.0,118600],["2024-05-29",4400.0,4800.0,4200.0,4800.0,359100],["2024-05-30",5400.0,5400.0,5400.0,5400.0,104400],["2024-05-31",6200.0,6200.0,4600.0,5400.0,290300],["2024-06-03",5600.0,5700.0,5000.0,5200.0,109200],["2024-06-04",5200.0,5500.0,4800.0,5000.0,46000],["2024-06-05",5000.0,5200.0,4600.0,4600.0,60100],["2024-06-06",4800.0,4900.0,4300.0,4500.0,44800],["2024-06-07",4500.0,4900.0,4300.0,4900.0,41200],["2024-06-10",4800.0,5100.0,4600.0,4700.0,22600],["2024-06-11",4800.0,4800.0,4300.0,4300.0,37500],["2024-06-12",4700.0,4700.0,4100.0,4500.0,42500],["2024-06-13",4500.0,4500.0,4200.0,4200.0,33000],["2024-06-14",4200.0,4200.0,4000.0,4100.0,58300],["2024-06-17",4300.0,4500.0,3800.0,4100.0,32400],["2024-06-18",4200.0,4300.0,4000.0,4100.0,16600],["2024-06-19",4200.0,4200.0,3900.0,4000.0,42400],["2024-06-20",4000.0,4500.0,3900.0,4100.0,27600],["2024-06-21",4100.0,4200.0,3900.0,3900.0,51500],["2024-06-24",4300.0,4300.0,4000.0,4100.0,38200],["2024-06-25",4100.0,4200.0,4000.0,4100.0,10700],["2024-06-26",4200.0,4200.0,4000.0,4200.0,7400],["2024-06-27",4100.0,4100.0,3800.0,3800.0,44700],["2024-06-28",3800.0,3900.0,3800.0,3800.0,27000],["2024-07-01",4000.0,4000.0,3900.0,3900.0,1000],["2024-07-02",4000.0,4000.0,3800.0,3900.0,11300],["2024-07-03",4000.0,4000.0,3700.0,3900.0,18600],["2024-07-04",3700.0,3900.0,3500.0,3700.0,15300],["2024-07-05",3800.0,3900.0,3600.0,3900.0,2700],["2024-07-08",3700.0,3900.0,3500.0,3800.0,34200],["2024-07-09",3900.0,4200.0,3900.0,4200.0,71500],["2024-07-10",4500.0,4600.0,4000.0,4000.0,19200],["2024-07-11",4200.0,4200.0,3700.0,4000.0,46900],["2024-07-12",3800.0,3900.0,3600.0,3600.0,8200],["2024-07-15",3800.0,4000.0,3700.0,3900.0,10400],["2024-07-16",3800.0,3900.0,3800.0,3900.0,18600],["2024-07-17",3800.0,3900.0,3700.0,3800.0,15100],["2024-07-18",3800.0,3800.0,3600.0,3600.0,5100],["2024-07-19",3800.0,3800.0,3700.0,3700.0,4400],["2024-07-22",3700.0,3700.0,3600.0,3600.0,2100],["2024-07-23",3700.0,3700.0,3500.0,3700.0,14800],["2024-07-24",3600.0,3700.0,3500.0,3600.0,7800],["2024-07-25",3500.0,3500.0,3500.0,3500.0,10500],["2024-07-26",3500.0,3600.0,3500.0,3600.0,2600],["2024-07-29",3700.0,3700.0,3500.0,3500.0,10300],["2024-07-30",3500.0,3600.0,3400.0,3600.0,13300],["2024-07-31",3800.0,3800.0,3500.0,3600.0,24400],["2024-08-01",3500.0,3600.0,3500.0,3500.0,7400],["2024-08-02",3400.0,3500.0,3400.0,3500.0,3600],["2024-08-05",3700.0,3700.0,3400.0,3400.0,1100],["2024-08-06",3600.0,4000.0,3600.0,3800.0,42300],["2024-08-07",3800.0,3800.0,3600.0,3600.0,6000],["2024-08-08",3700.0,3700.0,3700.0,3700.0,100],["2024-08-09",3800.0,3800.0,3800.0,3800.0,100],["2024-08-12",3800.0,3800.0,3800.0,3800.0,100],["2024-08-13",3500.0,4000.0,3500.0,4000.0,1800],["2024-08-14",3900.0,3900.0,3900.0,3900.0,100],["2024-08-15",3800.0,3800.0,3500.0,3500.0,1400],["2024-08-16",3700.0,3700.0,3700.0,3700.0,0],["2024-08-19",3700.0,3900.0,3500.0,3500.0,11400],["2024-08-20",4000.0,4000.0,3900.0,3900.0,700],["2024-08-21",3600.0,3800.0,3600.0,3800.0,3100],["2024-08-22",3600.0,3900.0,3600.0,3900.0,2700],["2024-08-23",3600.0,3800.0,3600.0,3800.0,3100],["2024-08-26",4200.0,4200.0,3600.0,3600.0,700],["2024-08-27",3600.0,3600.0,3500.0,3500.0,1300],["2024-08-28",3900.0,3900.0,3600.0,3600.0,10000],["2024-08-29",3700.0,3700.0,3700.0,3700.0,0],["2024-08-30",3600.0,3800.0,3600.0,3700.0,4600],["2024-09-04",3700.0,3700.0,3700.0,3700.0,500],["2024-09-05",3600.0,3700.0,3600.0,3600.0,2600],["2024-09-06",3600.0,3800.0,3500.0,3600.0,1200],["2024-09-09",3600.0,3600.0,3600.0,3600.0,1200],["2024-09-10",3600.0,3600.0,3500.0,3500.0,4400],["2024-09-11",3500.0,3500.0,3400.0,3400.0,5300],["2024-09-12",3700.0,3800.0,3700.0,3800.0,300],["2024-09-13",3800.0,3800.0,3800.0,3800.0,100],["2024-09-16",3500.0,3500.0,3500.0,3500.0,2200],["2024-09-17",3500.0,3800.0,3500.0,3800.0,800],["2024-09-18",3500.0,3500.0,3500.0,3500.0,3300],["2024-09-19",3600.0,3800.0,3600.0,3800.0,3000],["2024-09-20",3600.0,3700.0,3600.0,3700.0,6000],["2024-09-23",3600.0,3600.0,3500.0,3500.0,7200],["2024-09-24",3500.0,3500.0,3400.0,3400.0,4800],["2024-09-25",3700.0,4000.0,3500.0,3600.0,1100],["2024-09-26",3500.0,3600.0,3500.0,3600.0,17100],["2024-09-27",3400.0,3600.0,3400.0,3500.0,23700],["2024-09-30",3600.0,3700.0,3600.0,3700.0,5000],["2024-10-01",3500.0,3600.0,3500.0,3600.0,14000],["2024-10-02",3500.0,3500.0,3500.0,3500.0,37400],["2024-10-03",3500.0,3500.0,3400.0,3400.0,14600],["2024-10-04",3500.0,3500.0,3500.0,3500.0,10300],["2024-10-07",3500.0,3500.0,3500.0,3500.0,0],["2024-10-08",3500.0,3500.0,3500.0,3500.0,800],["2024-10-09",3500.0,3500.0,3500.0,3500.0,23500],["2024-10-10",3800.0,3800.0,3500.0,3500.0,7300],["2024-10-11",3600.0,3800.0,3600.0,3800.0,2300],["2024-10-14",3600.0,3600.0,3500.0,3500.0,24200],["2024-10-15",3600.0,3600.0,3600.0,3600.0,13000],["2024-10-16",3600.0,3900.0,3600.0,3900.0,65000],["2024-10-17",3800.0,3800.0,3700.0,3700.0,5100],["2024-10-18",3600.0,3800.0,3600.0,3800.0,29000],["2024-10-21",3600.0,3900.0,3600.0,3600.0,6700],["2024-10-22",3600.0,3600.0,3600.0,3600.0,5300],["2024-10-23",3600.0,3600.0,3600.0,3600.0,100],["2024-10-24",3600.0,3600.0,3600.0,3600.0,6100],["2024-10-25",3600.0,3600.0,3600.0,3600.0,10400],["2024-10-28",3600.0,3700.0,3600.0,3600.0,13200],["2024-10-29",3600.0,3600.0,3600.0,3600.0,13600],["2024-10-30",3600.0,3600.0,3600.0,3600.0,12000],["2024-10-31",3600.0,3700.0,3600.0,3700.0,1100],["2024-11-01",3600.0,3600.0,3600.0,3600.0,5000],["2024-11-04",3500.0,3500.0,3500.0,3500.0,200],["2024-11-05",3700.0,3700.0,3500.0,3700.0,16200],["2024-11-06",3600.0,3800.0,3600.0,3600.0,13900],["2024-11-07",4000.0,4000.0,4000.0,4000.0,1200],["2024-11-08",3800.0,3800.0,3800.0,3800.0,3300],["2024-11-11",3800.0,3800.0,3800.0,3800.0,6000],["2024-11-12",3800.0,3800.0,3800.0,3800.0,2600],["2024-11-13",3600.0,3800.0,3300.0,3800.0,16800],["2024-11-14",4000.0,4000.0,3900.0,3900.0,23600],["2024-11-15",4000.0,4000.0,4000.0,4000.0,0],["2024-11-18",3700.0,3900.0,3700.0,3900.0,900],["2024-11-19",3800.0,3800.0,3800.0,3800.0,4600],["2024-11-20",3700.0,3700.0,3700.0,3700.0,1000],["2024-11-21",3600.0,3800.0,3200.0,3500.0,13600],["2024-11-22",3800.0,3900.0,3800.0,3900.0,160200],["2024-11-25",4200.0,4400.0,4000.0,4100.0,85900],["2024-11-26",4000.0,4000.0,3700.0,3700.0,29200],["2024-11-27",3700.0,3700.0,3500.0,3500.0,92800],["2024-11-28",3600.0,3600.0,3600.0,3600.0,25500],["2024-11-29",4000.0,4000.0,3600.0,3600.0,47500],["2024-12-02",3600.0,3600.0,3500.0,3600.0,15300],["2024-12-03",3500.0,3500.0,3500.0,3500.0,3700],["2024-12-04",3500.0,3600.0,3500.0,3500.0,21100],["2024-12-05",3500.0,3600.0,3500.0,3500.0,15100],["2024-12-06",3600.0,3900.0,3600.0,3800.0,30900],["2024-12-09",3600.0,3800.0,3600.0,3700.0,26500],["2024-12-10",3700.0,3700.0,3600.0,3600.0,28000],["2024-12-11",3600.0,3800.0,3500.0,3800.0,35200],["2024-12-12",3700.0,3700.0,3500.0,3500.0,12700],["2024-12-13",3600.0,3700.0,3600.0,3700.0,35600],["2024-12-16",3700.0,3800.0,3600.0,3700.0,2400],["2024-12-17",3600.0,3700.0,3600.0,3700.0,3200],["2024-12-18",3700.0,3700.0,3500.0,3500.0,2600],["2024-12-19",3600.0,3600.0,3500.0,3600.0,500],["2024-12-20",3600.0,3600.0,3500.0,3600.0,8600],["2024-12-23",3500.0,3600.0,3500.0,3500.0,6800],["2024-12-24",3600.0,3600.0,3500.0,3500.0,13100],["2024-12-25",3600.0,3600.0,3500.0,3600.0,14200],["2024-12-26",3500.0,3600.0,3500.0,3500.0,24700],["2024-12-27",3600.0,3600.0,3500.0,3600.0,19200],["2024-12-30",3600.0,3600.0,3500.0,3500.0,7100],["2024-12-31",3600.0,3700.0,3500.0,3600.0,18200],["2025-01-02",3700.0,3700.0,3700.0,3700.0,100],["2025-01-03",3600.0,3600.0,3600.0,3600.0,600],["2025-01-06",3600.0,3600.0,3500.0,3500.0,19300],["2025-01-07",3600.0,3600.0,3500.0,3600.0,24700],["2025-01-08",3600.0,3600.0,3600.0,3600.0,100],["2025-01-09",3500.0,3500.0,3500.0,3500.0,1400],["2025-01-10",3600.0,3600.0,3500.0,3500.0,10600],["2025-01-13",3600.0,3700.0,3600.0,3700.0,39100],["2025-01-14",3700.0,3700.0,3600.0,3700.0,13500],["2025-01-15",3500.0,3500.0,3500.0,3500.0,11300],["2025-01-16",3500.0,3600.0,3500.0,3600.0,11100],["2025-01-17",3600.0,3700.0,3500.0,3700.0,121600],["2025-01-20",3700.0,3700.0,3600.0,3600.0,5900],["2025-01-21",3600.0,3600.0,3500.0,3500.0,36100],["2025-01-22",3500.0,3500.0,3500.0,3500.0,4700],["2025-01-23",3500.0,3600.0,3500.0,3600.0,50700],["2025-01-24",3500.0,3600.0,3500.0,3500.0,8500],["2025-02-03",3500.0,3600.0,3500.0,3600.0,4300],["2025-02-04",3500.0,3600.0,3500.0,3500.0,2200],["2025-02-05",3600.0,3600.0,3600.0,3600.0,600],["2025-02-06",3500.0,3600.0,3500.0,3600.0,200],["2025-02-07",3600.0,3700.0,3600.0,3600.0,28300],["2025-02-10",3700.0,3700.0,3600.0,3600.0,1000],["2025-02-11",3600.0,3600.0,3500.0,3600.0,11000],["2025-02-12",3600.0,3600.0,3600.0,3600.0,14600],["2025-02-13",3600.0,3600.0,3600.0,3600.0,6100],["2025-02-14",3600.0,3700.0,3600.0,3600.0,27300],["2025-02-17",3600.0,3700.0,3600.0,3700.0,39400],["2025-02-18",3700.0,3800.0,3700.0,3700.0,13000],["2025-02-19",3800.0,4200.0,3700.0,4200.0,51000],["2025-02-20",4700.0,4700.0,3900.0,3900.0,13400],["2025-02-21",3800.0,3900.0,3400.0,3700.0,60000],["2025-02-24",3800.0,3800.0,3600.0,3700.0,5000],["2025-02-25",3700.0,3700.0,3700.0,3700.0,9400],["2025-02-26",3700.0,3900.0,3700.0,3800.0,5100],["2025-02-27",3700.0,3800.0,3700.0,3800.0,1100],["2025-02-28",3700.0,3700.0,3700.0,3700.0,6100],["2025-03-03",3700.0,3700.0,3600.0,3600.0,13500],["2025-03-04",3700.0,3700.0,3600.0,3600.0,1900],["2025-03-05",3600.0,3800.0,3600.0,3800.0,900],["2025-03-06",3600.0,3700.0,3600.0,3600.0,10700],["2025-03-07",3700.0,3700.0,3700.0,3700.0,700],["2025-03-10",3700.0,3800.0,3700.0,3800.0,1700],["2025-03-11",3800.0,3800.0,3800.0,3800.0,0],["2025-03-12",3800.0,3800.0,3800.0,3800.0,0],["2025-03-13",3800.0,3800.0,3800.0,3800.0,0],["2025-03-14",3800.0,3800.0,3800.0,3800.0,0],["2025-03-17",3600.0,3800.0,3600.0,3800.0,900],["2025-03-18",3700.0,3700.0,3700.0,3700.0,1400],["2025-03-19",3700.0,3700.0,3700.0,3700.0,0],["2025-03-20",3700.0,3800.0,3700.0,3700.0,1600],["2025-03-21",3700.0,3900.0,3700.0,3800.0,51200],["2025-03-24",3800.0,3800.0,3800.0,3800.0,900],["2025-03-25",3800.0,3800.0,3700.0,3700.0,39900],["2025-03-26",3700.0,3800.0,3700.0,3800.0,18800],["2025-03-27",3700.0,3700.0,3700.0,3700.0,8800],["2025-03-28",3800.0,3800.0,3700.0,3700.0,500],["2025-03-31",3800.0,3900.0,3800.0,3900.0,7500],["2025-04-01",3800.0,3800.0,3800.0,3800.0,500],["2025-04-02",3700.0,3800.0,3700.0,3800.0,6600],["2025-04-03",3600.0,3600.0,3400.0,3500.0,28900],["2025-04-04",3500.0,3600.0,3400.0,3600.0,13400],["2025-04-08",3400.0,3500.0,3000.0,3500.0,10700],["2025-04-09",3300.0,3500.0,3100.0,3100.0,23900],["2025-04-10",3700.0,3700.0,3400.0,3500.0,21700],["2025-04-11",3500.0,3500.0,3400.0,3400.0,700],["2025-04-14",3400.0,3400.0,3400.0,3400.0,0],["2025-04-15",3300.0,3400.0,3300.0,3400.0,14800],["2025-04-16",3400.0,3400.0,3400.0,3400.0,100],["2025-04-17",3300.0,3300.0,3300.0,3300.0,300],["2025-04-18",3300.0,3300.0,3300.0,3300.0,10100],["2025-04-21",3300.0,3500.0,3300.0,3500.0,600],["2025-04-22",3400.0,3400.0,3400.0,3400.0,0],["2025-04-23",3400.0,3400.0,3300.0,3400.0,48300],["2025-04-24",3400.0,3400.0,3400.0,3400.0,0],["2025-04-25",3500.0,3500.0,3400.0,3400.0,7000],["2025-04-28",3400.0,3400.0,3400.0,3400.0,2000],["2025-04-29",3500.0,3500.0,3400.0,3400.0,4500],["2025-05-05",3600.0,3600.0,3400.0,3400.0,8500],["2025-05-06",3500.0,3500.0,3500.0,3500.0,0],["2025-05-07",3500.0,3500.0,3500.0,3500.0,5700],["2025-05-08",3400.0,3400.0,3400.0,3400.0,100],["2025-05-09",3400.0,3400.0,3400.0,3400.0,10000],["2025-05-12",3400.0,3400.0,3400.0,3400.0,6000],["2025-05-13",3500.0,3500.0,3500.0,3500.0,3000],["2025-05-14",3500.0,3600.0,3500.0,3600.0,10200],["2025-05-15",3600.0,3600.0,3500.0,3500.0,20900],["2025-05-16",3500.0,3500.0,3500.0,3500.0,2600],["2025-05-19",3500.0,3500.0,3500.0,3500.0,6000],["2025-05-20",3500.0,3600.0,3500.0,3600.0,28600],["2025-05-21",3600.0,3600.0,3600.0,3600.0,14000],["2025-05-22",3600.0,3600.0,3600.0,3600.0,11000],["2025-05-23",3600.0,3600.0,3600.0,3600.0,9500],["2025-05-26",3400.0,3400.0,3400.0,3400.0,7000],["2025-05-27",3600.0,3700.0,3600.0,3700.0,19000],["2025-05-28",3800.0,4100.0,3700.0,3700.0,204200],["2025-05-29",4300.0,4300.0,4000.0,4000.0,30100],["2025-05-30",3700.0,3700.0,3700.0,3700.0,4000],["2025-06-02",3500.0,3600.0,3500.0,3500.0,5200],["2025-06-03",3700.0,3700.0,3700.0,3700.0,300],["2025-06-04",3500.0,3600.0,3500.0,3500.0,20000],["2025-06-05",3500.0,3500.0,3500.0,3500.0,0],["2025-06-06",3500.0,3500.0,3500.0,3500.0,18200],["2025-06-09",3500.0,3500.0,3500.0,3500.0,0],["2025-06-10",3500.0,3500.0,3500.0,3500.0,0],["2025-06-11",3500.0,3500.0,3500.0,3500.0,0],["2025-06-12",3600.0,3600.0,3500.0,3500.0,12600],["2025-06-13",3500.0,3500.0,3500.0,3500.0,0],["2025-06-16",3500.0,3500.0,3500.0,3500.0,0],["2025-06-17",3800.0,3800.0,3800.0,3800.0,100],["2025-06-18",3500.0,3500.0,3500.0,3500.0,100],["2025-06-19",3500.0,3500.0,3500.0,3500.0,2900],["2025-06-20",3500.0,3500.0,3500.0,3500.0,0],["2025-06-23",3500.0,3700.0,3500.0,3600.0,1500],["2025-06-24",3600.0,3600.0,3600.0,3600.0,4300],["2025-06-25",3600.0,3600.0,3600.0,3600.0,11600],["2025-06-26",3700.0,3700.0,3300.0,3700.0,5500],["2025-06-27",2900.0,3900.0,2900.0,3800.0,33800],["2025-06-30",3800.0,3800.0,3800.0,3800.0,0],["2025-07-01",3700.0,3700.0,3700.0,3700.0,10000],["2025-07-02",3700.0,3700.0,3700.0,3700.0,3300],["2025-07-03",3700.0,3700.0,3700.0,3700.0,2700],["2025-07-04",3700.0,3700.0,3700.0,3700.0,8100],["2025-07-07",3700.0,3700.0,3700.0,3700.0,0],["2025-07-08",3700.0,3700.0,3700.0,3700.0,0],["2025-07-09",3700.0,3700.0,3700.0,3700.0,0],["2025-07-10",3700.0,3800.0,3700.0,3700.0,3700],["2025-07-11",3800.0,3800.0,3800.0,3800.0,200],["2025-07-14",3800.0,3800.0,3700.0,3700.0,800],["2025-07-15",3700.0,3700.0,3700.0,3700.0,5700],["2025-07-16",3700.0,3700.0,3700.0,3700.0,100],["2025-07-17",3800.0,3800.0,3800.0,3800.0,17800],["2025-07-18",3900.0,3900.0,3800.0,3800.0,3400],["2025-07-21",3900.0,3900.0,3400.0,3800.0,10400],["2025-07-22",3600.0,3900.0,3600.0,3900.0,57400],["2025-07-23",4200.0,4300.0,4000.0,4000.0,62100],["2025-07-24",4000.0,4000.0,4000.0,4000.0,500],["2025-07-25",3900.0,3900.0,3900.0,3900.0,5000],["2025-07-28",3900.0,3900.0,3600.0,3700.0,20600],["2025-07-29",3900.0,3900.0,3900.0,3900.0,2600],["2025-07-30",3900.0,3900.0,3900.0,3900.0,5000],["2025-07-31",3900.0,3900.0,3900.0,3900.0,100],["2025-08-01",3900.0,3900.0,3900.0,3900.0,0],["2025-08-04",3900.0,3900.0,3900.0,3900.0,2500],["2025-08-05",4000.0,4000.0,3900.0,3900.0,52400],["2025-08-06",4300.0,4600.0,3900.0,3900.0,99900],["2025-08-07",3800.0,4700.0,3800.0,4400.0,213000],["2025-08-08",3800.0,3800.0,3700.0,3700.0,18200],["2025-08-11",3800.0,3800.0,3600.0,3700.0,61100],["2025-08-12",3600.0,3700.0,3600.0,3700.0,12600],["2025-08-13",3700.0,3700.0,3700.0,3700.0,6000],["2025-08-14",3900.0,3900.0,3700.0,3700.0,60500],["2025-08-15",3700.0,3700.0,3700.0,3700.0,60500],["2025-08-18",3600.0,3700.0,3600.0,3700.0,21200],["2025-08-19",3800.0,3800.0,3700.0,3700.0,10300],["2025-08-20",3700.0,3700.0,3600.0,3600.0,7000],["2025-08-21",3700.0,3700.0,3600.0,3600.0,10400],["2025-08-22",3600.0,3600.0,3600.0,3600.0,6800],["2025-08-25",3600.0,3600.0,3600.0,3600.0,11400],["2025-08-26",3600.0,3600.0,3600.0,3600.0,11600],["2025-08-27",3700.0,3700.0,3600.0,3600.0,700],["2025-08-28",3600.0,3600.0,3600.0,3600.0,2000],["2025-08-29",3600.0,3600.0,3600.0,3600.0,500],["2025-09-03",3600.0,3600.0,3600.0,3600.0,400],["2025-09-04",3700.0,3700.0,3600.0,3700.0,700],["2025-09-05",3700.0,3700.0,3700.0,3700.0,0],["2025-09-08",3700.0,3700.0,3700.0,3700.0,0],["2025-09-09",3600.0,3600.0,3600.0,3600.0,2200],["2025-09-10",3600.0,3600.0,3600.0,3600.0,0],["2025-09-11",3600.0,3700.0,3600.0,3700.0,4700],["2025-09-12",3700.0,3700.0,3700.0,3700.0,500],["2025-09-15",3700.0,3700.0,3700.0,3700.0,1200],["2025-09-16",3700.0,4000.0,3700.0,3700.0,175000],["2025-09-17",3700.0,3700.0,3700.0,3700.0,24700],["2025-09-18",3700.0,3700.0,3600.0,3600.0,91200],["2025-09-19",3700.0,3700.0,3600.0,3600.0,2900],["2025-09-22",3600.0,3600.0,3600.0,3600.0,3100],["2025-09-23",3500.0,3600.0,3500.0,3600.0,12200],["2025-09-24",3600.0,3800.0,3600.0,3800.0,8500],["2025-09-25",3600.0,3600.0,3600.0,3600.0,100],["2025-09-26",3600.0,3600.0,3600.0,3600.0,0],["2025-09-29",3600.0,3600.0,3600.0,3600.0,0],["2025-09-30",3600.0,3700.0,3600.0,3700.0,1100],["2025-10-01",3600.0,3600.0,3600.0,3600.0,600],["2025-10-02",3700.0,3700.0,3500.0,3500.0,3200],["2025-10-03",3600.0,3600.0,3600.0,3600.0,800],["2025-10-06",3600.0,3700.0,3600.0,3600.0,4000],["2025-10-07",3500.0,3600.0,3500.0,3600.0,9200],["2025-10-08",3600.0,3600.0,3600.0,3600.0,700],["2025-10-09",3700.0,3700.0,3700.0,3700.0,400],["2025-10-10",3700.0,3700.0,3700.0,3700.0,200],["2025-10-13",3600.0,3600.0,3600.0,3600.0,600],["2025-10-14",3700.0,3700.0,3500.0,3500.0,1600],["2025-10-15",3600.0,3600.0,3600.0,3600.0,0],["2025-10-16",3500.0,3600.0,3500.0,3600.0,800],["2025-10-17",3500.0,3500.0,3500.0,3500.0,400],["2025-10-20",3600.0,3600.0,3600.0,3600.0,100],["2025-10-21",3500.0,3500.0,3500.0,3500.0,600],["2025-10-22",3400.0,3500.0,3300.0,3500.0,2200],["2025-10-23",3500.0,3500.0,3500.0,3500.0,200],["2025-10-24",3500.0,3500.0,3500.0,3500.0,500],["2025-10-27",3500.0,3500.0,3500.0,3500.0,3900],["2025-10-28",3500.0,3500.0,3500.0,3500.0,0],["2025-10-29",3600.0,3600.0,3600.0,3600.0,1000],["2025-10-30",3600.0,3600.0,3600.0,3600.0,0],["2025-10-31",3600.0,3600.0,3600.0,3600.0,0],["2025-11-03",3600.0,3600.0,3600.0,3600.0,0],["2025-11-04",3500.0,3500.0,3500.0,3500.0,2100],["2025-11-05",3500.0,3500.0,3500.0,3500.0,0],["2025-11-06",3500.0,3500.0,3500.0,3500.0,600],["2025-11-07",3500.0,3500.0,3500.0,3500.0,0],["2025-11-10",3600.0,3600.0,3600.0,3600.0,1000],["2025-11-11",3600.0,3600.0,3600.0,3600.0,4900],["2025-11-12",3600.0,3600.0,3600.0,3600.0,300],["2025-11-13",3500.0,3700.0,3500.0,3700.0,3500],["2025-11-14",3700.0,3700.0,3700.0,3700.0,100],["2025-11-17",3700.0,3700.0,3700.0,3700.0,0],["2025-11-18",3700.0,3700.0,3700.0,3700.0,0],["2025-11-19",3700.0,3700.0,3600.0,3700.0,9300],["2025-11-20",3700.0,3700.0,3700.0,3700.0,0],["2025-11-21",3700.0,3700.0,3700.0,3700.0,0],["2025-11-24",3700.0,3700.0,3700.0,3700.0,0],["2025-11-25",3700.0,3700.0,3700.0,3700.0,800],["2025-11-26",3700.0,3700.0,3700.0,3700.0,0],["2025-11-27",3500.0,3500.0,3500.0,3500.0,3600],["2025-11-28",3500.0,3500.0,3500.0,3500.0,500],["2025-12-01",3500.0,3500.0,3500.0,3500.0,0],["2025-12-02",3800.0,3800.0,3800.0,3800.0,100],["2025-12-03",3800.0,3800.0,3800.0,3800.0,0],["2025-12-04",3800.0,3800.0,3800.0,3800.0,0],["2025-12-05",3800.0,3800.0,3800.0,3800.0,0],["2025-12-08",3500.0,3500.0,3500.0,3500.0,4600],["2025-12-09",3700.0,3700.0,3700.0,3700.0,100],["2025-12-10",3700.0,3700.0,3700.0,3700.0,0],["2025-12-11",3700.0,3700.0,3700.0,3700.0,0],["2025-12-12",3600.0,3600.0,3500.0,3500.0,1000],["2025-12-15",3600.0,3600.0,3600.0,3600.0,0],["2025-12-16",3600.0,3600.0,3600.0,3600.0,0],["2025-12-17",3600.0,3600.0,3600.0,3600.0,0],["2025-12-18",3600.0,3600.0,3600.0,3600.0,0],["2025-12-19",3300.0,3600.0,3300.0,3600.0,200],["2025-12-22",3500.0,3500.0,3500.0,3500.0,1100],["2025-12-23",3500.0,3500.0,3500.0,3500.0,7600],["2025-12-24",3500.0,3500.0,3500.0,3500.0,0],["2025-12-25",3500.0,3500.0,3500.0,3500.0,0],["2025-12-26",3500.0,3500.0,3500.0,3500.0,0],["2025-12-29",3500.0,3600.0,3500.0,3600.0,2200],["2025-12-30",3500.0,3500.0,3500.0,3500.0,500],["2025-12-31",3500.0,3500.0,3500.0,3500.0,500],["2026-01-05",3500.0,3500.0,3500.0,3500.0,100],["2026-01-06",3500.0,3500.0,3500.0,3500.0,0],["2026-01-07",3500.0,3500.0,3500.0,3500.0,900],["2026-01-08",3500.0,3500.0,3500.0,3500.0,600],["2026-01-09",3500.0,3500.0,3500.0,3500.0,0],["2026-01-12",3500.0,3500.0,3500.0,3500.0,500],["2026-01-13",3500.0,3500.0,3500.0,3500.0,500],["2026-01-14",3500.0,3500.0,3500.0,3500.0,7700],["2026-01-15",3500.0,3500.0,3500.0,3500.0,6800],["2026-01-16",3500.0,3500.0,3300.0,3300.0,7600],["2026-01-19",3400.0,3400.0,3400.0,3400.0,100],["2026-01-20",3400.0,3500.0,3400.0,3500.0,900],["2026-01-21",3400.0,3400.0,3400.0,3400.0,0],["2026-01-22",3400.0,3400.0,3400.0,3400.0,2300],["2026-01-23",3400.0,3400.0,3400.0,3400.0,300],["2026-01-26",3400.0,3400.0,3400.0,3400.0,0],["2026-01-27",3400.0,3400.0,3400.0,3400.0,0],["2026-01-28",3400.0,3400.0,3400.0,3400.0,0],["2026-01-29",3400.0,3400.0,3400.0,3400.0,0],["2026-01-30",3300.0,3300.0,3300.0,3300.0,1000],["2026-02-02",3300.0,3300.0,3300.0,3300.0,0],["2026-02-03",3200.0,3200.0,3000.0,3100.0,3000],["2026-02-04",3300.0,3300.0,3300.0,3300.0,1600],["2026-02-05",3500.0,3500.0,3500.0,3500.0,200],["2026-02-06",3200.0,3200.0,3200.0,3200.0,1400],["2026-02-09",3200.0,3200.0,3200.0,3200.0,0],["2026-02-10",3500.0,3500.0,3500.0,3500.0,100],["2026-02-11",3300.0,3500.0,3300.0,3500.0,400],["2026-02-12",3400.0,3400.0,3400.0,3400.0,0],["2026-02-13",3400.0,3400.0,3400.0,3400.0,0],["2026-02-23",3400.0,3400.0,3400.0,3400.0,0],["2026-02-24",3400.0,3400.0,3400.0,3400.0,0],["2026-02-25",3400.0,3400.0,3400.0,3400.0,100],["2026-02-26",3000.0,3300.0,2900.0,3300.0,26600],["2026-02-27",3300.0,3300.0,3300.0,3300.0,200],["2026-03-02",3300.0,3300.0,3000.0,3100.0,3700],["2026-03-03",3100.0,3100.0,3100.0,3100.0,4600],["2026-03-04",3100.0,3100.0,3100.0,3100.0,200],["2026-03-05",3100.0,3100.0,3000.0,3000.0,4000],["2026-03-06",3300.0,3300.0,3200.0,3200.0,400],["2026-03-09",3100.0,3100.0,2900.0,2900.0,15600],["2026-03-10",3200.0,3200.0,3200.0,3200.0,500],["2026-03-11",2900.0,3300.0,2900.0,3100.0,3400],["2026-03-12",3200.0,3200.0,3200.0,3200.0,200],["2026-03-13",3200.0,3200.0,3200.0,3200.0,0],["2026-03-16",3200.0,3200.0,3200.0,3200.0,0],["2026-03-17",3200.0,3200.0,3200.0,3200.0,0],["2026-03-18",3200.0,3200.0,3200.0,3200.0,0],["2026-03-19",3200.0,3200.0,3200.0,3200.0,0],["2026-03-20",2900.0,3000.0,2900.0,3000.0,4900],["2026-03-23",2900.0,2900.0,2900.0,2900.0,0],["2026-03-24",2900.0,2900.0,2900.0,2900.0,0],["2026-03-25",2900.0,2900.0,2900.0,2900.0,0],["2026-03-26",2900.0,2900.0,2900.0,2900.0,0],["2026-03-27",2900.0,2900.0,2900.0,2900.0,4000],["2026-03-30",2900.0,2900.0,2900.0,2900.0,0],["2026-03-31",2900.0,2900.0,2900.0,2900.0,0],["2026-04-01",3300.0,3300.0,3000.0,3100.0,17500],["2026-04-02",3100.0,3100.0,3100.0,3100.0,3200],["2026-04-03",3000.0,3000.0,3000.0,3000.0,58000],["2026-04-06",3000.0,3000.0,3000.0,3000.0,0],["2026-04-07",3100.0,3100.0,3100.0,3100.0,100],["2026-04-08",3100.0,3100.0,3100.0,3100.0,5900],["2026-04-09",2900.0,2900.0,2900.0,2900.0,100],["2026-04-10",3000.0,3000.0,3000.0,3000.0,100],["2026-04-13",3000.0,3000.0,3000.0,3000.0,0],["2026-04-14",3100.0,3100.0,3100.0,3100.0,200],["2026-04-15",3100.0,3100.0,3100.0,3100.0,0],["2026-04-16",2900.0,2900.0,2900.0,2900.0,100],["2026-04-17",3300.0,3300.0,3300.0,3300.0,87000],["2026-04-20",3500.0,3700.0,3300.0,3400.0,48400],["2026-04-21",3300.0,3300.0,3100.0,3100.0,15200],["2026-04-22",3000.0,3100.0,3000.0,3000.0,17000],["2026-04-23",3100.0,3100.0,3100.0,3100.0,200],["2026-04-24",3100.0,3100.0,3100.0,3100.0,0],["2026-04-28",3100.0,3100.0,3100.0,3100.0,0],["2026-04-29",3100.0,3100.0,3100.0,3100.0,100],["2026-05-04",3100.0,3100.0,3100.0,3100.0,0],["2026-05-05",2900.0,2900.0,2900.0,2900.0,16500],["2026-05-06",3000.0,3300.0,3000.0,3300.0,4000],["2026-05-07",2900.0,2900.0,2900.0,2900.0,3000],["2026-05-08",3000.0,3000.0,2900.0,2900.0,11800],["2026-05-11",3000.0,3000.0,2900.0,2900.0,12100],["2026-05-12",2900.0,2900.0,2900.0,2900.0,0],["2026-05-13",3000.0,3000.0,2900.0,2900.0,5600],["2026-05-14",2900.0,2900.0,2900.0,2900.0,0],["2026-05-15",3000.0,3000.0,3000.0,3000.0,3200],["2026-05-18",3000.0,3000.0,3000.0,3000.0,0],["2026-05-19",2900.0,2900.0,2900.0,2900.0,1800],["2026-05-20",2900.0,2900.0,2900.0,2900.0,2600],["2026-05-21",3000.0,3000.0,3000.0,3000.0,500],["2026-05-22",3000.0,3000.0,3000.0,3000.0,0],["2026-05-25",3000.0,3000.0,3000.0,3000.0,0],["2026-05-26",2900.0,2900.0,2900.0,2900.0,100],["2026-05-27",2900.0,2900.0,2900.0,2900.0,100],["2026-05-28",2900.0,2900.0,2900.0,2900.0,0],["2026-05-29",2900.0,2900.0,2900.0,2900.0,0],["2026-06-01",2900.0,2900.0,2900.0,2900.0,0],["2026-06-02",3100.0,3100.0,3000.0,3000.0,1000],["2026-06-03",3000.0,3000.0,2900.0,2900.0,2500],["2026-06-04",2900.0,2900.0,2900.0,2900.0,0],["2026-06-05",2900.0,2900.0,2900.0,2900.0,0],["2026-06-08",2900.0,2900.0,2900.0,2900.0,0],["2026-06-09",2900.0,2900.0,2900.0,2900.0,0],["2026-06-10",2900.0,2900.0,2900.0,2900.0,1000],["2026-06-11",2900.0,2900.0,2900.0,2900.0,0],["2026-06-12",2900.0,2900.0,2900.0,2900.0,0],["2026-06-15",2900.0,2900.0,2900.0,2900.0,500],["2026-06-16",2800.0,2900.0,2800.0,2900.0,500],["2026-06-17",2800.0,2800.0,2800.0,2800.0,0],["2026-06-18",2800.0,2800.0,2800.0,2800.0,0],["2026-06-19",2800.0,2800.0,2800.0,2800.0,4000],["2026-06-22",2900.0,2900.0,2900.0,2900.0,300],["2026-06-23",2900.0,2900.0,2900.0,2900.0,0],["2026-06-24",2900.0,2900.0,2900.0,2900.0,200],["2026-06-25",2900.0,2900.0,2800.0,2800.0,5400],["2026-06-26",2800.0,2800.0,2800.0,2800.0,2300],["2026-06-29",2800.0,2800.0,2800.0,2800.0,0],["2026-06-30",2800.0,2800.0,2800.0,2800.0,0],["2026-07-01",2900.0,2900.0,2900.0,2900.0,200],["2026-07-02",2900.0,2900.0,2900.0,2900.0,14400],["2026-07-03",3000.0,3000.0,3000.0,3000.0,100],["2026-07-06",2900.0,2900.0,2800.0,2800.0,36500],["2026-07-07",3200.0,3200.0,2800.0,2800.0,25100],["2026-07-08",2800.0,2800.0,2800.0,2800.0,0],["2026-07-09",2900.0,2900.0,2800.0,2800.0,400],["2026-07-10",2900.0,2900.0,2800.0,2800.0,16300],["2026-07-13",2800.0,2800.0,2800.0,2800.0,0],["2026-07-14",2800.0,2800.0,2800.0,2800.0,1500],["2026-07-15",2800.0,2800.0,2800.0,2800.0,0],["2026-07-16",2800.0,2800.0,2800.0,2800.0,13200],["2026-07-17",2800.0,2800.0,2800.0,2800.0,2000],["2026-07-20",3000.0,3000.0,3000.0,3000.0,100],["2026-07-21",3000.0,3000.0,3000.0,3000.0,0],["2026-07-22",3000.0,3000.0,3000.0,3000.0,0],["2026-07-23",3000.0,3000.0,3000.0,3000.0,0],["2026-07-24",3000.0,3000.0,3000.0,3000.0,0],["2026-07-27",2800.0,2800.0,2800.0,2800.0,100],["2026-07-28",2800.0,2800.0,2800.0,2800.0,21700],["2026-07-29",3100.0,3200.0,2900.0,3000.0,23800],["2026-07-30",2900.0,2900.0,2900.0,2900.0,3400],["2026-07-31",2800.0,2800.0,2800.0,2800.0,700],["2026-08-03",2800.0,2900.0,2800.0,2900.0,1700],["2026-08-04",2800.0,2800.0,2800.0,2800.0,0],["2026-08-05",2800.0,2800.0,2800.0,2800.0,100],["2026-08-06",2700.0,2700.0,2700.0,2700.0,100],["2026-08-07",3100.0,3100.0,3000.0,3100.0,161800],["2026-08-10",3100.0,3200.0,3000.0,3100.0,13400],["2026-08-11",3000.0,3100.0,2800.0,3100.0,66100],["2026-08-12",3000.0,3000.0,2800.0,3000.0,60600],["2026-08-13",3000.0,3000.0,2700.0,2800.0,28600],["2026-08-14",2800.0,2800.0,2700.0,2700.0,1300],["2026-08-17",2900.0,2900.0,2800.0,2900.0,3800],["2026-08-18",2900.0,3000.0,2700.0,2700.0,4400],["2026-08-19",2800.0,2800.0,2800.0,2800.0,3100],["2026-08-20",2800.0,2800.0,2800.0,2800.0,0],["2026-08-21",2800.0,2800.0,2800.0,2800.0,4200],["2026-08-24",2800.0,2800.0,2800.0,2800.0,4100],["2026-08-25",2700.0,2700.0,2700.0,2700.0,100],["2026-08-26",2700.0,2700.0,2700.0,2700.0,0],["2026-08-27",2700.0,2800.0,2700.0,2800.0,4800],["2026-08-28",3000.0,3000.0,2700.0,3000.0,4500],["2026-09-03",3000.0,3000.0,3000.0,3000.0,0],["2026-09-04",2700.0,2700.0,2700.0,2700.0,100],["2026-09-07",2700.0,2700.0,2700.0,2700.0,100],["2026-09-08",2800.0,2800.0,2800.0,2800.0,700],["2026-09-09",2800.0,2800.0,2800.0,2800.0,0],["2026-09-10",2800.0,2800.0,2800.0,2800.0,0],["2026-09-11",2700.0,2700.0,2700.0,2700.0,18000],["2026-09-14",2700.0,2700.0,2700.0,2700.0,100],["2026-09-15",2700.0,2700.0,2700.0,2700.0,0],["2026-09-16",2800.0,2800.0,2800.0,2800.0,1400],["2026-09-17",2800.0,2800.0,2700.0,2700.0,44600],["2026-09-18",2800.0,2800.0,2800.0,2800.0,100],["2026-09-21",2800.0,2800.0,2800.0,2800.0,600],["2026-09-22",2800.0,2800.0,2800.0,2800.0,0],["2026-09-23",2800.0,2800.0,2800.0,2800.0,0],["2026-09-24",2800.0,2800.0,2800.0,2800.0,0],["2026-09-25",2800.0,2800.0,2800.0,2800.0,0],["2026-09-28",2800.0,2800.0,2800.0,2800.0,0],["2026-09-29",2800.0,2800.0,2800.0,2800.0,0],["2026-09-30",2800.0,2800.0,2800.0,2800.0,0],["2026-10-01",2800.0,2800.0,2800.0,2800.0,0],["2026-10-02",2700.0,2700.0,2700.0,2700.0,100],["2026-10-05",2800.0,2800.0,2800.0,2800.0,1000],["2026-10-06",2800.0,2800.0,2700.0,2700.0,41100],["2026-10-07",2700.0,2700.0,2700.0,2700.0,3000],["2026-10-08",2700.0,2700.0,2700.0,2700.0,26100],["2026-10-09",2700.0,2700.0,2600.0,2600.0,300],["2026-10-12",2700.0,2700.0,2700.0,2700.0,40900]]}