{"sym":"SMT","index":false,"bars":[["2010-07-30",4672.88,5918.98,4672.88,5918.98,31100],["2010-08-02",5794.37,5794.37,5763.21,5794.37,11000],["2010-08-03",6199.35,6199.35,5918.98,5918.98,9800],["2010-08-04",5918.98,5918.98,5669.76,5669.76,900],["2010-08-05",5389.38,5451.69,5389.38,5389.38,6700],["2010-08-06",5015.55,5015.55,5015.55,5015.55,6600],["2010-08-09",4672.88,4672.88,4672.88,4672.88,12000],["2010-08-10",4361.35,4517.11,4361.35,4517.11,17400],["2010-08-11",4112.13,4579.42,4080.98,4361.35,22600],["2010-08-12",4205.59,4641.72,4205.59,4236.74,4600],["2010-08-13",4766.33,4766.33,4361.35,4361.35,500],["2010-08-16",4828.64,4828.64,4236.74,4641.72,5100],["2010-08-17",4299.05,4299.05,4267.89,4267.89,6600],["2010-08-18",4018.67,4112.13,3987.52,4112.13,14200],["2010-08-19",4049.83,4049.83,3738.3,3769.45,4000],["2010-08-20",3987.52,4018.67,3987.52,4018.67,3300],["2010-08-23",4049.83,4080.98,4049.83,4080.98,6100],["2010-08-24",3831.76,3831.76,3800.61,3800.61,3200],["2010-08-25",3551.39,3551.39,3551.39,3551.39,9600],["2010-08-26",3707.15,3707.15,3676.0,3676.0,3700],["2010-08-27",3676.0,3676.0,3676.0,3676.0,300],["2010-08-30",3769.45,3894.06,3769.45,3894.06,7000],["2010-08-31",3769.45,3925.22,3769.45,3800.61,1900],["2010-09-01",3894.06,3925.22,3831.76,3831.76,7500],["2010-09-06",3894.06,4112.13,3894.06,3987.52,31900],["2010-09-07",4174.44,4236.74,4174.44,4236.74,14000],["2010-09-08",4517.11,4517.11,4517.11,4517.11,60100],["2010-09-09",4828.64,4828.64,4828.64,4828.64,24100],["2010-09-10",5140.16,5140.16,5109.01,5140.16,104100],["2010-09-13",5482.84,5482.84,5140.16,5482.84,102600],["2010-09-14",5794.37,5825.52,5763.21,5825.52,98600],["2010-09-15",5825.52,6230.5,5451.69,5856.67,68400],["2010-09-16",5607.45,5607.45,5607.45,5607.45,1000],["2010-09-17",5233.62,5856.67,5233.62,5825.52,148200],["2010-09-20",5794.37,5794.37,5794.37,5794.37,64900],["2010-09-21",6168.2,6199.35,5482.84,5482.84,47400],["2010-09-22",5825.52,5825.52,5358.23,5607.45,26600],["2010-09-23",5607.45,5607.45,5233.62,5327.08,58800],["2010-09-24",5451.69,5451.69,5171.32,5171.32,16600],["2010-09-27",4953.25,5140.16,4922.1,4984.4,53000],["2010-09-28",5140.16,5264.77,4828.64,5171.32,17100],["2010-09-29",4735.18,4859.79,4672.88,4672.88,39400],["2010-09-30",4922.1,4922.1,4392.5,4517.11,50100],["2010-10-01",4454.81,4735.18,4392.5,4392.5,7500],["2010-10-04",4267.89,4299.05,4267.89,4267.89,27600],["2010-10-05",4205.59,4423.66,4080.98,4080.98,6200],["2010-10-06",4361.35,4485.96,4299.05,4485.96,35200],["2010-10-07",4672.88,4766.33,4672.88,4766.33,93200],["2010-10-08",4922.1,4922.1,4548.27,4672.88,5900],["2010-10-11",4672.88,4672.88,4672.88,4672.88,2600],["2010-10-12",4672.88,4672.88,4361.35,4361.35,26200],["2010-10-13",4143.28,4330.2,4080.98,4299.05,22100],["2010-10-14",4299.05,4299.05,3925.22,4049.83,26300],["2010-10-15",4205.59,4205.59,4049.83,4205.59,2800],["2010-10-18",4205.59,4205.59,3925.22,3987.52,10600],["2010-10-19",3925.22,3925.22,3800.61,3831.76,31300],["2010-10-20",3738.3,3738.3,3582.54,3582.54,26100],["2010-10-21",3676.0,3738.3,3582.54,3644.84,18200],["2010-10-22",3551.39,3551.39,3520.23,3551.39,13600],["2010-10-25",3426.78,3738.3,3333.32,3676.0,16800],["2010-10-26",3676.0,3676.0,3676.0,3676.0,13700],["2010-10-27",3925.22,3925.22,3676.0,3738.3,2900],["2010-10-28",3613.69,3613.69,3551.39,3551.39,2700],["2010-10-29",3738.3,3769.45,3551.39,3676.0,11200],["2010-11-01",3551.39,3582.54,3520.23,3582.54,1500],["2010-11-02",3489.08,3489.08,3333.32,3364.47,16600],["2010-11-03",3395.62,3395.62,3177.56,3177.56,17700],["2010-11-04",3302.17,3333.32,3208.71,3271.01,14700],["2010-11-05",3457.93,3520.23,3457.93,3520.23,19500],["2010-11-08",3333.32,3333.32,3333.32,3333.32,3100],["2010-11-09",3177.56,3177.56,3115.25,3146.4,12800],["2010-11-10",3239.86,3239.86,3146.4,3177.56,10200],["2010-11-11",3208.71,3208.71,3146.4,3208.71,10700],["2010-11-12",3208.71,3208.71,3021.79,3084.1,14200],["2010-11-15",3084.1,3084.1,3084.1,3084.1,1500],["2010-11-16",2990.64,2990.64,2897.18,2897.18,14600],["2010-11-17",2928.34,2928.34,2897.18,2897.18,5600],["2010-11-18",3052.95,3115.25,3021.79,3084.1,11100],["2010-11-19",3021.79,3021.79,2897.18,2897.18,22200],["2010-11-22",2928.34,2959.49,2866.03,2897.18,4800],["2010-11-23",3021.79,3052.95,3021.79,3052.95,5900],["2010-11-24",3177.56,3177.56,2959.49,3052.95,13800],["2010-11-25",3118.6,3249.91,3118.6,3184.26,14100],["2010-11-26",3151.43,3184.26,3020.12,3020.12,11500],["2010-11-29",3085.77,3249.91,3085.77,3249.91,5300],["2010-11-30",3381.22,3381.22,3282.74,3381.22,30000],["2010-12-01",3381.22,3611.01,3381.22,3414.05,23500],["2010-12-02",3578.18,3578.18,3414.05,3512.53,16200],["2010-12-03",3611.01,3709.49,3611.01,3709.49,53100],["2010-12-06",3775.15,3906.46,3775.15,3807.98,25700],["2010-12-07",3939.29,3939.29,3578.18,3578.18,29100],["2010-12-08",3512.53,3512.53,3479.7,3479.7,14100],["2010-12-09",3282.74,3479.7,3249.91,3479.7,18900],["2010-12-10",3545.36,3545.36,3512.53,3545.36,10300],["2010-12-13",3775.15,3775.15,3775.15,3775.15,14400],["2010-12-14",4004.94,4004.94,3512.53,3512.53,14600],["2010-12-15",3676.67,3676.67,3381.22,3512.53,11800],["2010-12-16",3282.74,3578.18,3282.74,3282.74,2400],["2010-12-17",3217.08,3446.87,3184.26,3446.87,11600],["2010-12-20",3217.08,3217.08,3151.43,3151.43,10300],["2010-12-21",3184.26,3282.74,3184.26,3282.74,2600],["2010-12-22",3282.74,3282.74,3184.26,3217.08,4100],["2010-12-23",3184.26,3184.26,3052.95,3085.77,11200],["2010-12-24",3151.43,3184.26,3052.95,3085.77,7500],["2010-12-27",3151.43,3151.43,3118.6,3151.43,3600],["2010-12-28",3282.74,3282.74,3282.74,3282.74,1300],["2010-12-29",3414.05,3414.05,3118.6,3118.6,400],["2010-12-30",3282.74,3282.74,3118.6,3282.74,3000],["2010-12-31",3282.74,3315.56,3217.08,3315.56,7500],["2011-01-04",3151.43,3282.74,3151.43,3282.74,1800],["2011-01-05",3315.56,3315.56,3118.6,3118.6,1800],["2011-01-06",3020.12,3217.08,3020.12,3151.43,1400],["2011-01-07",3085.77,3217.08,3020.12,3118.6,6700],["2011-01-10",2921.64,3118.6,2888.81,3118.6,5000],["2011-01-11",2987.29,3052.95,2888.81,2954.46,5200],["2011-01-12",3052.95,3052.95,2987.29,3020.12,700],["2011-01-13",3020.12,3020.12,2855.98,2855.98,13600],["2011-01-14",3020.12,3052.95,3020.12,3052.95,6700],["2011-01-17",3118.6,3118.6,3052.95,3052.95,1400],["2011-01-18",3184.26,3249.91,2987.29,3151.43,2100],["2011-01-19",3282.74,3282.74,3020.12,3020.12,3900],["2011-01-20",3184.26,3184.26,3085.77,3085.77,9200],["2011-01-21",3184.26,3184.26,3085.77,3118.6,3800],["2011-01-24",3085.77,3151.43,3085.77,3151.43,3600],["2011-01-25",3151.43,3282.74,3151.43,3282.74,1000],["2011-01-26",3282.74,3282.74,3282.74,3282.74,500],["2011-01-27",3217.08,3217.08,3118.6,3217.08,2000],["2011-01-28",3118.6,3282.74,2987.29,2987.29,1700],["2011-02-08",3118.6,3118.6,3118.6,3118.6,0],["2011-02-09",3184.26,3184.26,3184.26,3184.26,1000],["2011-02-10",3249.91,3249.91,3249.91,3249.91,1000],["2011-02-11",3052.95,3052.95,3052.95,3052.95,8700],["2011-02-14",3052.95,3118.6,3052.95,3118.6,3000],["2011-02-15",3151.43,3151.43,3151.43,3151.43,500],["2011-02-16",3151.43,3151.43,2987.29,2987.29,600],["2011-02-17",3118.6,3118.6,3118.6,3118.6,100],["2011-02-18",3118.6,3118.6,3118.6,3118.6,0],["2011-02-21",3118.6,3118.6,3118.6,3118.6,0],["2011-02-22",3118.6,3118.6,3118.6,3118.6,0],["2011-02-23",2921.64,2954.46,2921.64,2954.46,1100],["2011-02-24",2757.5,2790.33,2757.5,2790.33,200],["2011-02-25",2691.84,2724.67,2691.84,2724.67,2100],["2011-02-28",2855.98,2855.98,2560.54,2560.54,2600],["2011-03-01",2560.54,2560.54,2462.05,2462.05,800],["2011-03-02",2659.02,2659.02,2363.57,2396.4,4000],["2011-03-03",2396.4,2396.4,2232.26,2232.26,3900],["2011-03-04",2199.43,2330.74,2199.43,2232.26,1800],["2011-03-07",2330.74,2363.57,2330.74,2363.57,800],["2011-03-08",2494.88,2527.71,2494.88,2527.71,1400],["2011-03-09",2396.4,2527.71,2396.4,2396.4,3600],["2011-03-10",2560.54,2593.36,2462.05,2494.88,1600],["2011-03-11",2593.36,2626.19,2527.71,2527.71,900],["2011-03-14",2691.84,2691.84,2462.05,2462.05,1700],["2011-03-15",2429.23,2429.23,2429.23,2429.23,1500],["2011-03-16",2560.54,2560.54,2560.54,2560.54,200],["2011-03-17",2560.54,2593.36,2396.4,2593.36,3500],["2011-03-18",2560.54,2560.54,2429.23,2429.23,4100],["2011-03-21",2527.71,2527.71,2429.23,2462.05,7600],["2011-03-22",2527.71,2593.36,2527.71,2593.36,400],["2011-03-23",2593.36,2593.36,2593.36,2593.36,1000],["2011-03-24",2724.67,2724.67,2626.19,2626.19,700],["2011-03-25",2724.67,2724.67,2494.88,2494.88,2300],["2011-03-28",2396.4,2396.4,2363.57,2363.57,2900],["2011-03-29",2462.05,2462.05,2462.05,2462.05,100],["2011-03-30",2593.36,2593.36,2297.92,2297.92,400],["2011-03-31",2232.26,2232.26,2232.26,2232.26,2700],["2011-04-01",2363.57,2363.57,2363.57,2363.57,100],["2011-04-04",2232.26,2297.92,2199.43,2297.92,1500],["2011-04-05",2396.4,2396.4,2396.4,2396.4,500],["2011-04-06",2297.92,2297.92,2297.92,2297.92,200],["2011-04-07",2297.92,2297.92,2297.92,2297.92,0],["2011-04-08",2297.92,2297.92,2297.92,2297.92,0],["2011-04-13",2232.26,2297.92,2166.61,2166.61,3300],["2011-04-14",2265.09,2265.09,2265.09,2265.09,0],["2011-04-15",2199.43,2265.09,2133.78,2265.09,5600],["2011-04-18",2297.92,2297.92,2297.92,2297.92,100],["2011-04-19",2166.61,2166.61,2166.61,2166.61,2000],["2011-04-20",2232.26,2265.09,2232.26,2265.09,1300],["2011-04-21",2232.26,2232.26,2232.26,2232.26,0],["2011-04-22",2232.26,2232.26,2232.26,2232.26,0],["2011-04-25",2199.43,2199.43,2100.95,2100.95,500],["2011-04-26",2133.78,2133.78,2002.47,2068.12,6300],["2011-04-27",2068.12,2166.61,2068.12,2166.61,500],["2011-04-28",2232.26,2232.26,2232.26,2232.26,1200],["2011-04-29",2330.74,2330.74,2297.92,2297.92,600],["2011-05-04",2297.92,2297.92,2297.92,2297.92,200],["2011-05-05",2297.92,2297.92,2297.92,2297.92,0],["2011-05-06",2297.92,2297.92,2297.92,2297.92,0],["2011-05-09",2265.09,2265.09,2166.61,2166.61,500],["2011-05-10",2232.26,2232.26,2232.26,2232.26,0],["2011-05-11",2232.26,2232.26,2232.26,2232.26,0],["2011-05-12",2232.26,2232.26,2232.26,2232.26,0],["2011-05-13",2232.26,2232.26,2232.26,2232.26,0],["2011-05-16",2133.78,2133.78,2133.78,2133.78,100],["2011-05-17",2002.47,2002.47,2002.47,2002.47,1900],["2011-05-18",2035.3,2035.3,2035.3,2035.3,200],["2011-05-19",2068.12,2068.12,2068.12,2068.12,100],["2011-05-20",2068.12,2068.12,2068.12,2068.12,0],["2011-05-23",2068.12,2068.12,2068.12,2068.12,200],["2011-05-24",1936.82,1936.82,1936.82,1936.82,100],["2011-05-25",1805.51,1805.51,1805.51,1805.51,100],["2011-05-26",1707.02,1707.02,1707.02,1707.02,12900],["2011-05-27",1805.51,1805.51,1772.68,1772.68,11400],["2011-05-30",1707.02,1739.85,1707.02,1707.02,800],["2011-05-31",1772.68,1772.68,1772.68,1772.68,100],["2011-06-01",1772.68,1772.68,1772.68,1772.68,0],["2011-06-02",1772.68,1772.68,1674.2,1674.2,4500],["2011-06-03",1772.68,1772.68,1772.68,1772.68,300],["2011-06-06",1838.33,1838.33,1674.2,1772.68,900],["2011-06-07",1838.33,1838.33,1641.37,1674.2,5200],["2011-06-08",1707.02,1707.02,1608.54,1608.54,2100],["2011-06-09",1707.02,1707.02,1575.71,1575.71,5700],["2011-06-10",1674.2,1674.2,1608.54,1608.54,5100],["2011-06-13",1707.02,1707.02,1707.02,1707.02,4100],["2011-06-14",1805.51,1805.51,1805.51,1805.51,17500],["2011-06-15",1903.99,1903.99,1707.02,1707.02,12000],["2011-06-16",1739.85,1739.85,1739.85,1739.85,100],["2011-06-17",1707.02,1707.02,1641.37,1641.37,5200],["2011-06-20",1608.54,1608.54,1542.89,1542.89,10500],["2011-06-21",1477.23,1575.71,1477.23,1575.71,800],["2011-06-22",1575.71,1641.37,1477.23,1641.37,11700],["2011-06-23",1575.71,1575.71,1510.06,1510.06,8000],["2011-06-24",1542.89,1542.89,1542.89,1542.89,3600],["2011-06-27",1575.71,1608.54,1575.71,1608.54,300],["2011-06-28",1608.54,1608.54,1608.54,1608.54,400],["2011-06-29",1575.71,1575.71,1542.89,1575.71,600],["2011-06-30",1575.71,1575.71,1575.71,1575.71,3500],["2011-07-01",1542.89,1575.71,1510.06,1510.06,1400],["2011-07-04",1510.06,1510.06,1510.06,1510.06,0],["2011-07-05",1608.54,1608.54,1542.89,1608.54,2800],["2011-07-06",1608.54,1608.54,1608.54,1608.54,4900],["2011-07-07",1608.54,1608.54,1608.54,1608.54,300],["2011-07-08",1608.54,1608.54,1542.89,1608.54,5000],["2011-07-11",1542.89,1575.71,1510.06,1575.71,3500],["2011-07-12",1542.89,1542.89,1542.89,1542.89,0],["2011-07-13",1542.89,1542.89,1542.89,1542.89,0],["2011-07-14",1542.89,1542.89,1542.89,1542.89,0],["2011-07-15",1575.71,1575.71,1575.71,1575.71,1200],["2011-07-18",1510.06,1575.71,1510.06,1575.71,600],["2011-07-19",1510.06,1510.06,1510.06,1510.06,0],["2011-07-20",1575.71,1575.71,1575.71,1575.71,600],["2011-07-21",1575.71,1575.71,1575.71,1575.71,500],["2011-07-22",1575.71,1575.71,1575.71,1575.71,0],["2011-07-25",1575.71,1575.71,1575.71,1575.71,4000],["2011-07-26",1477.23,1477.23,1477.23,1477.23,3000],["2011-07-27",1542.89,1542.89,1510.06,1542.89,1200],["2011-07-28",1542.89,1542.89,1542.89,1542.89,200],["2011-07-29",1510.06,1542.89,1477.23,1477.23,3800],["2011-08-01",1575.71,1575.71,1575.71,1575.71,200],["2011-08-02",1542.89,1575.71,1477.23,1575.71,1900],["2011-08-03",1575.71,1575.71,1575.71,1575.71,100],["2011-08-04",1674.2,1674.2,1674.2,1674.2,100],["2011-08-05",1674.2,1674.2,1674.2,1674.2,0],["2011-08-08",1674.2,1674.2,1674.2,1674.2,0],["2011-08-09",1674.2,1674.2,1674.2,1674.2,0],["2011-08-10",1575.71,1575.71,1575.71,1575.71,500],["2011-08-11",1477.23,1477.23,1477.23,1477.23,200],["2011-08-12",1575.71,1575.71,1378.75,1411.58,2500],["2011-08-15",1510.06,1510.06,1477.23,1477.23,300],["2011-08-16",1542.89,1542.89,1542.89,1542.89,200],["2011-08-17",1542.89,1542.89,1542.89,1542.89,2800],["2011-08-18",1444.4,1510.06,1444.4,1510.06,2600],["2011-08-19",1542.89,1542.89,1542.89,1542.89,100],["2011-08-22",1477.23,1477.23,1444.4,1477.23,1300],["2011-08-23",1345.92,1542.89,1345.92,1542.89,13900],["2011-08-24",1411.58,1411.58,1411.58,1411.58,400],["2011-08-25",1411.58,1411.58,1411.58,1411.58,1000],["2011-08-26",1477.23,1477.23,1477.23,1477.23,400],["2011-08-29",1411.58,1477.23,1378.75,1411.58,4300],["2011-08-30",1444.4,1444.4,1378.75,1378.75,1400],["2011-08-31",1345.92,1378.75,1313.1,1345.92,5300],["2011-09-01",1411.58,1411.58,1411.58,1411.58,12100],["2011-09-05",1444.4,1444.4,1444.4,1444.4,1400],["2011-09-06",1378.75,1378.75,1378.75,1378.75,2400],["2011-09-07",1444.4,1444.4,1411.58,1411.58,3000],["2011-09-08",1444.4,1477.23,1444.4,1444.4,6000],["2011-09-09",1444.4,1477.23,1444.4,1477.23,2800],["2011-09-12",1411.58,1542.89,1411.58,1542.89,8900],["2011-09-13",1608.54,1608.54,1608.54,1608.54,16100],["2011-09-14",1707.02,1707.02,1575.71,1575.71,2700],["2011-09-15",1575.71,1575.71,1542.89,1542.89,1800],["2011-09-16",1510.06,1510.06,1444.4,1444.4,3200],["2011-09-19",1411.58,1411.58,1378.75,1411.58,13800],["2011-09-20",1444.4,1444.4,1378.75,1411.58,6400],["2011-09-21",1411.58,1411.58,1345.92,1345.92,6300],["2011-09-22",1411.58,1411.58,1411.58,1411.58,2100],["2011-09-23",1411.58,1477.23,1313.1,1411.58,22000],["2011-09-26",1444.4,1444.4,1444.4,1444.4,5900],["2011-09-27",1542.89,1542.89,1510.06,1542.89,14500],["2011-09-28",1542.89,1608.54,1542.89,1575.71,2600],["2011-09-29",1510.06,1510.06,1477.23,1477.23,7900],["2011-09-30",1477.23,1477.23,1411.58,1411.58,200],["2011-10-03",1378.75,1411.58,1345.92,1345.92,3300],["2011-10-04",1345.92,1345.92,1345.92,1345.92,7900],["2011-10-05",1345.92,1345.92,1345.92,1345.92,1500],["2011-10-06",1411.58,1411.58,1411.58,1411.58,500],["2011-10-07",1411.58,1411.58,1411.58,1411.58,1500],["2011-10-10",1378.75,1378.75,1378.75,1378.75,3000],["2011-10-11",1444.4,1444.4,1444.4,1444.4,100],["2011-10-12",1378.75,1444.4,1378.75,1444.4,300],["2011-10-13",1345.92,1345.92,1345.92,1345.92,1400],["2011-10-14",1345.92,1378.75,1345.92,1378.75,1200],["2011-10-17",1313.1,1313.1,1313.1,1313.1,13900],["2011-10-18",1313.1,1313.1,1313.1,1313.1,1000],["2011-10-19",1313.1,1313.1,1313.1,1313.1,100],["2011-10-20",1378.75,1378.75,1378.75,1378.75,200],["2011-10-21",1345.92,1345.92,1313.1,1313.1,600],["2011-10-24",1345.92,1345.92,1345.92,1345.92,0],["2011-10-25",1313.1,1411.58,1313.1,1411.58,600],["2011-10-26",1280.27,1280.27,1280.27,1280.27,1700],["2011-10-27",1345.92,1345.92,1345.92,1345.92,100],["2011-10-28",1313.1,1313.1,1313.1,1313.1,400],["2011-10-31",1313.1,1313.1,1313.1,1313.1,1000],["2011-11-01",1378.75,1378.75,1313.1,1378.75,1500],["2011-11-02",1378.75,1378.75,1378.75,1378.75,100],["2011-11-03",1313.1,1313.1,1313.1,1313.1,4500],["2011-11-04",1313.1,1313.1,1313.1,1313.1,0],["2011-11-07",1313.1,1313.1,1313.1,1313.1,0],["2011-11-08",1313.1,1313.1,1313.1,1313.1,1800],["2011-11-09",1313.1,1313.1,1313.1,1313.1,0],["2011-11-10",1313.1,1313.1,1313.1,1313.1,0],["2011-11-11",1313.1,1313.1,1313.1,1313.1,0],["2011-11-14",1313.1,1313.1,1313.1,1313.1,0],["2011-11-15",1382.21,1382.21,1382.21,1382.21,1500],["2011-11-16",1347.65,1347.65,1347.65,1347.65,1600],["2011-11-17",1347.65,1347.65,1347.65,1347.65,0],["2011-11-18",1347.65,1347.65,1347.65,1347.65,0],["2011-11-21",1347.65,1347.65,1347.65,1347.65,0],["2011-11-22",1278.54,1278.54,1278.54,1278.54,100],["2011-11-23",1278.54,1278.54,1278.54,1278.54,0],["2011-11-24",1209.43,1209.43,1209.43,1209.43,100],["2011-11-25",1209.43,1209.43,1209.43,1209.43,0],["2011-11-28",1174.87,1174.87,1140.32,1140.32,200],["2011-11-29",1174.87,1174.87,1174.87,1174.87,0],["2011-11-30",1174.87,1174.87,1174.87,1174.87,0],["2011-12-01",1243.98,1243.98,1243.98,1243.98,100],["2011-12-02",1313.1,1313.1,1174.87,1174.87,200],["2011-12-05",1243.98,1313.1,1174.87,1313.1,600],["2011-12-06",1209.43,1209.43,1209.43,1209.43,0],["2011-12-07",1278.54,1278.54,1278.54,1278.54,100],["2011-12-08",1278.54,1278.54,1278.54,1278.54,0],["2011-12-09",1278.54,1278.54,1278.54,1278.54,0],["2011-12-12",1209.43,1209.43,1209.43,1209.43,1700],["2011-12-13",1209.43,1209.43,1209.43,1209.43,0],["2011-12-14",1209.43,1209.43,1209.43,1209.43,0],["2011-12-15",1278.54,1278.54,1140.32,1140.32,1300],["2011-12-16",1105.76,1105.76,1105.76,1105.76,2000],["2011-12-19",1174.87,1174.87,1036.65,1036.65,700],["2011-12-20",1002.1,1002.1,1002.1,1002.1,1500],["2011-12-21",932.99,932.99,932.99,932.99,100],["2011-12-22",898.43,898.43,898.43,898.43,2500],["2011-12-23",898.43,898.43,898.43,898.43,0],["2011-12-26",898.43,898.43,898.43,898.43,0],["2011-12-27",898.43,898.43,898.43,898.43,0],["2011-12-28",898.43,898.43,898.43,898.43,0],["2011-12-29",932.99,932.99,932.99,932.99,100],["2011-12-30",932.99,932.99,932.99,932.99,0],["2012-01-03",932.99,932.99,932.99,932.99,0],["2012-01-04",932.99,932.99,932.99,932.99,1000],["2012-01-05",932.99,932.99,932.99,932.99,0],["2012-01-06",932.99,932.99,932.99,932.99,0],["2012-01-09",932.99,932.99,932.99,932.99,0],["2012-01-10",898.43,898.43,898.43,898.43,2500],["2012-01-11",898.43,898.43,863.88,863.88,3700],["2012-01-12",932.99,932.99,898.43,898.43,1000],["2012-01-13",967.54,967.54,932.99,967.54,10300],["2012-01-16",1002.1,1002.1,1002.1,1002.1,4500],["2012-01-17",1002.1,1002.1,1002.1,1002.1,700],["2012-01-18",1002.1,1002.1,1002.1,1002.1,500],["2012-01-19",1002.1,1002.1,1002.1,1002.1,2000],["2012-01-20",1002.1,1002.1,967.54,967.54,200],["2012-01-30",1036.65,1071.21,1036.65,1071.21,2500],["2012-01-31",1071.21,1071.21,1071.21,1071.21,0],["2012-02-01",1105.76,1105.76,1071.21,1105.76,300],["2012-02-02",1140.32,1140.32,1140.32,1140.32,100],["2012-02-03",1071.21,1071.21,1071.21,1071.21,100],["2012-02-06",1036.65,1036.65,1036.65,1036.65,400],["2012-02-07",967.54,1071.21,967.54,1071.21,4500],["2012-02-08",1002.1,1002.1,1002.1,1002.1,0],["2012-02-09",1002.1,1002.1,967.54,967.54,3500],["2012-02-10",932.99,967.54,932.99,932.99,5900],["2012-02-13",932.99,967.54,932.99,967.54,4000],["2012-02-14",932.99,932.99,932.99,932.99,0],["2012-02-15",967.54,967.54,932.99,967.54,300],["2012-02-16",1002.1,1002.1,1002.1,1002.1,100],["2012-02-17",1036.65,1036.65,932.99,932.99,1600],["2012-02-20",967.54,967.54,898.43,967.54,6700],["2012-02-21",932.99,932.99,898.43,932.99,5200],["2012-02-22",898.43,898.43,898.43,898.43,0],["2012-02-23",932.99,932.99,932.99,932.99,4000],["2012-02-24",967.54,967.54,932.99,932.99,6700],["2012-02-27",1002.1,1002.1,1002.1,1002.1,4500],["2012-02-28",1071.21,1071.21,1036.65,1071.21,9000],["2012-02-29",1036.65,1036.65,1002.1,1002.1,3200],["2012-03-01",1002.1,1002.1,1002.1,1002.1,3000],["2012-03-02",1071.21,1071.21,1036.65,1036.65,4900],["2012-03-05",1105.76,1105.76,1071.21,1105.76,11500],["2012-03-06",1174.87,1174.87,1174.87,1174.87,22300],["2012-03-07",1209.43,1209.43,1105.76,1209.43,18800],["2012-03-08",1140.32,1209.43,1140.32,1209.43,5200],["2012-03-09",1140.32,1140.32,1071.21,1071.21,3700],["2012-03-12",1036.65,1036.65,1036.65,1036.65,6500],["2012-03-13",1071.21,1071.21,1071.21,1071.21,1800],["2012-03-14",1140.32,1140.32,1140.32,1140.32,4900],["2012-03-15",1209.43,1209.43,1209.43,1209.43,2200],["2012-03-16",1209.43,1209.43,1209.43,1209.43,1000],["2012-03-19",1174.87,1174.87,1174.87,1174.87,100],["2012-03-20",1209.43,1209.43,1209.43,1209.43,700],["2012-03-21",1209.43,1209.43,1140.32,1174.87,10500],["2012-03-22",1209.43,1209.43,1105.76,1174.87,2200],["2012-03-23",1209.43,1209.43,1174.87,1209.43,9800],["2012-03-26",1209.43,1243.98,1209.43,1243.98,37000],["2012-03-27",1313.1,1313.1,1313.1,1313.1,7000],["2012-03-28",1347.65,1347.65,1313.1,1347.65,3000],["2012-03-29",1313.1,1382.21,1278.54,1382.21,8800],["2012-03-30",1416.76,1416.76,1313.1,1313.1,7700],["2012-04-03",1382.21,1382.21,1243.98,1382.21,3300],["2012-04-04",1313.1,1313.1,1313.1,1313.1,23400],["2012-04-05",1313.1,1313.1,1313.1,1313.1,5000],["2012-04-06",1313.1,1313.1,1313.1,1313.1,0],["2012-04-09",1243.98,1313.1,1243.98,1313.1,6500],["2012-04-10",1278.54,1313.1,1278.54,1278.54,1500],["2012-04-11",1278.54,1347.65,1243.98,1347.65,13900],["2012-04-12",1347.65,1347.65,1347.65,1347.65,4200],["2012-04-13",1347.65,1382.21,1347.65,1347.65,11400],["2012-04-16",1313.1,1416.76,1313.1,1416.76,3800],["2012-04-17",1451.32,1485.87,1416.76,1451.32,22000],["2012-04-18",1520.43,1520.43,1520.43,1520.43,2400],["2012-04-19",1624.09,1624.09,1451.32,1624.09,12300],["2012-04-20",1554.98,1693.2,1554.98,1554.98,2500],["2012-04-23",1520.43,1554.98,1485.87,1554.98,5900],["2012-04-24",1485.87,1520.43,1451.32,1520.43,5900],["2012-04-25",1624.09,1624.09,1589.54,1624.09,8100],["2012-04-26",1693.2,1693.2,1693.2,1693.2,200],["2012-04-27",1693.2,1727.76,1624.09,1727.76,7400],["2012-05-02",1624.09,1727.76,1624.09,1727.76,2600],["2012-05-03",1796.87,1796.87,1624.09,1624.09,14400],["2012-05-04",1727.76,1727.76,1727.76,1727.76,400],["2012-05-07",1658.65,1796.87,1658.65,1796.87,2100],["2012-05-08",1727.76,1796.87,1693.2,1762.31,9800],["2012-05-09",1693.2,1865.98,1693.2,1865.98,14300],["2012-05-10",1865.98,1935.09,1865.98,1935.09,54400],["2012-05-11",2038.75,2038.75,1900.53,2004.2,1700],["2012-05-14",1900.53,1900.53,1865.98,1865.98,2300],["2012-05-15",1831.42,1900.53,1762.31,1900.53,8600],["2012-05-16",1900.53,1900.53,1727.76,1831.42,13300],["2012-05-17",1762.31,1762.31,1693.2,1693.2,4300],["2012-05-18",1589.54,1796.87,1589.54,1796.87,12200],["2012-05-21",1693.2,1900.53,1693.2,1831.42,5000],["2012-05-22",1727.76,1865.98,1727.76,1865.98,5100],["2012-05-23",1762.31,1762.31,1762.31,1762.31,1500],["2012-05-24",1658.65,1658.65,1658.65,1658.65,800],["2012-05-25",1554.98,1762.31,1554.98,1762.31,1400],["2012-05-28",1589.54,1762.31,1589.54,1762.31,200],["2012-05-29",1658.65,1865.98,1658.65,1865.98,400],["2012-05-30",1658.65,1831.42,1658.65,1831.42,3000],["2012-05-31",1693.2,1865.98,1693.2,1865.98,2200],["2012-06-01",1865.98,1865.98,1865.98,1865.98,0],["2012-06-04",1865.98,1865.98,1865.98,1865.98,0],["2012-06-05",1865.98,1865.98,1865.98,1865.98,0],["2012-06-06",1762.31,1762.31,1762.31,1762.31,100],["2012-06-07",1658.65,1762.31,1658.65,1762.31,8300],["2012-06-08",1658.65,1727.76,1658.65,1727.76,2700],["2012-06-11",1624.09,1727.76,1624.09,1727.76,5100],["2012-06-12",1727.76,1727.76,1727.76,1727.76,0],["2012-06-13",1727.76,1727.76,1727.76,1727.76,0],["2012-06-14",1624.09,1831.42,1624.09,1831.42,1100],["2012-06-15",1831.42,1831.42,1831.42,1831.42,0],["2012-06-18",1831.42,1831.42,1831.42,1831.42,0],["2012-06-19",1831.42,1831.42,1831.42,1831.42,0],["2012-06-20",1831.42,1831.42,1831.42,1831.42,0],["2012-06-21",1727.76,1727.76,1727.76,1727.76,100],["2012-06-22",1624.09,1658.65,1624.09,1624.09,1400],["2012-06-25",1624.09,1624.09,1624.09,1624.09,0],["2012-06-26",1554.98,1554.98,1520.43,1520.43,3000],["2012-06-27",1589.54,1589.54,1589.54,1589.54,100],["2012-06-28",1554.98,1624.09,1554.98,1624.09,1600],["2012-06-29",1624.09,1658.65,1624.09,1658.65,3200],["2012-07-02",1589.54,1693.2,1589.54,1693.2,1800],["2012-07-03",1693.2,1693.2,1693.2,1693.2,0],["2012-07-04",1693.2,1693.2,1693.2,1693.2,0],["2012-07-05",1693.2,1693.2,1693.2,1693.2,0],["2012-07-06",1693.2,1693.2,1693.2,1693.2,0],["2012-07-09",1624.09,1762.31,1589.54,1762.31,1400],["2012-07-10",1658.65,1658.65,1658.65,1658.65,400],["2012-07-11",1727.76,1727.76,1727.76,1727.76,100],["2012-07-12",1796.87,1796.87,1796.87,1796.87,100],["2012-07-13",1796.87,1796.87,1796.87,1796.87,0],["2012-07-16",1831.42,1831.42,1693.2,1693.2,200],["2012-07-17",1624.09,1624.09,1589.54,1589.54,1000],["2012-07-18",1554.98,1554.98,1554.98,1554.98,400],["2012-07-19",1554.98,1624.09,1554.98,1624.09,200],["2012-07-20",1554.98,1554.98,1554.98,1554.98,1000],["2012-07-23",1554.98,1554.98,1485.87,1485.87,700],["2012-07-24",1485.87,1485.87,1416.76,1451.32,2500],["2012-07-25",1451.32,1485.87,1451.32,1485.87,800],["2012-07-26",1520.43,1520.43,1520.43,1520.43,106],["2012-07-27",1554.98,1589.54,1554.98,1554.98,4000],["2012-07-30",1624.09,1658.65,1554.98,1658.65,2100],["2012-07-31",1624.09,1624.09,1624.09,1624.09,0],["2012-08-01",1589.54,1624.09,1554.98,1624.09,10100],["2012-08-02",1554.98,1658.65,1554.98,1658.65,900],["2012-08-03",1658.65,1658.65,1658.65,1658.65,0],["2012-08-06",1554.98,1589.54,1554.98,1589.54,6200],["2012-08-07",1554.98,1554.98,1554.98,1554.98,1000],["2012-08-08",1554.98,1554.98,1554.98,1554.98,5300],["2012-08-09",1520.43,1520.43,1520.43,1520.43,100],["2012-08-10",1520.43,1520.43,1520.43,1520.43,700],["2012-08-13",1520.43,1624.09,1520.43,1624.09,2200],["2012-08-14",1624.09,1624.09,1624.09,1624.09,3200],["2012-08-15",1589.54,1589.54,1589.54,1589.54,1000],["2012-08-16",1589.54,1589.54,1589.54,1589.54,0],["2012-08-17",1485.87,1554.98,1485.87,1554.98,500],["2012-08-20",1520.43,1520.43,1520.43,1520.43,0],["2012-08-21",1485.87,1485.87,1485.87,1485.87,1000],["2012-08-22",1485.87,1589.54,1485.87,1589.54,1200],["2012-08-23",1589.54,1589.54,1589.54,1589.54,0],["2012-08-24",1520.43,1589.54,1485.87,1485.87,3800],["2012-08-27",1451.32,1451.32,1416.76,1416.76,4900],["2012-08-28",1382.21,1451.32,1382.21,1451.32,2000],["2012-08-29",1416.76,1520.43,1382.21,1520.43,16400],["2012-08-30",1554.98,1554.98,1554.98,1554.98,172],["2012-08-31",1485.87,1485.87,1485.87,1485.87,3900],["2012-09-04",1485.87,1520.43,1485.87,1520.43,1920],["2012-09-05",1485.87,1485.87,1485.87,1485.87,2400],["2012-09-06",1485.87,1485.87,1485.87,1485.87,1100],["2012-09-07",1485.87,1485.87,1485.87,1485.87,2300],["2012-09-10",1451.32,1451.32,1451.32,1451.32,100],["2012-09-11",1451.32,1485.87,1451.32,1485.87,1300],["2012-09-12",1451.32,1451.32,1416.76,1416.76,2000],["2012-09-13",1416.76,1485.87,1416.76,1416.76,5000],["2012-09-14",1485.87,1485.87,1485.87,1485.87,100],["2012-09-17",1589.54,1589.54,1589.54,1589.54,100],["2012-09-18",1554.98,1624.09,1485.87,1485.87,6600],["2012-09-19",1485.87,1554.98,1451.32,1554.98,8218],["2012-09-20",1520.43,1520.43,1520.43,1520.43,10000],["2012-09-21",1520.43,1520.43,1520.43,1520.43,0],["2012-09-24",1520.43,1520.43,1520.43,1520.43,7100],["2012-09-25",1520.43,1520.43,1520.43,1520.43,2000],["2012-09-26",1520.43,1554.98,1520.43,1554.98,300],["2012-09-27",1554.98,1554.98,1554.98,1554.98,0],["2012-09-28",1589.54,1589.54,1589.54,1589.54,100],["2012-10-01",1624.09,1624.09,1624.09,1624.09,100],["2012-10-02",1624.09,1624.09,1624.09,1624.09,0],["2012-10-03",1624.09,1624.09,1624.09,1624.09,0],["2012-10-04",1624.09,1624.09,1624.09,1624.09,0],["2012-10-05",1624.09,1624.09,1624.09,1624.09,0],["2012-10-08",1520.43,1520.43,1520.43,1520.43,2000],["2012-10-09",1451.32,1554.98,1416.76,1554.98,1800],["2012-10-10",1554.98,1554.98,1554.98,1554.98,0],["2012-10-11",1485.87,1624.09,1485.87,1624.09,300],["2012-10-12",1624.09,1624.09,1624.09,1624.09,0],["2012-10-15",1624.09,1624.09,1624.09,1624.09,0],["2012-10-16",1658.65,1658.65,1658.65,1658.65,100],["2012-10-17",1658.65,1658.65,1658.65,1658.65,0],["2012-10-18",1658.65,1658.65,1658.65,1658.65,0],["2012-10-19",1658.65,1658.65,1658.65,1658.65,0],["2012-10-22",1658.65,1658.65,1658.65,1658.65,0],["2012-10-23",1658.65,1658.65,1658.65,1658.65,0],["2012-10-24",1658.65,1658.65,1658.65,1658.65,0],["2012-10-25",1658.65,1658.65,1658.65,1658.65,0],["2012-10-26",1658.65,1658.65,1658.65,1658.65,0],["2012-10-29",1658.65,1658.65,1658.65,1658.65,0],["2012-10-30",1658.65,1658.65,1658.65,1658.65,0],["2012-10-31",1658.65,1658.65,1658.65,1658.65,0],["2012-11-01",1658.65,1658.65,1658.65,1658.65,0],["2012-11-02",1658.65,1658.65,1658.65,1658.65,0],["2012-11-05",1658.65,1658.65,1658.65,1658.65,0],["2012-11-06",1658.65,1658.65,1658.65,1658.65,0],["2012-11-07",1658.65,1658.65,1658.65,1658.65,0],["2012-11-08",1589.54,1589.54,1589.54,1589.54,200],["2012-11-09",1589.54,1589.54,1589.54,1589.54,0],["2012-11-12",1589.54,1589.54,1485.87,1589.54,2000],["2012-11-13",1520.43,1589.54,1520.43,1589.54,358],["2012-11-14",1520.43,1554.98,1520.43,1520.43,4100],["2012-11-15",1485.87,1624.09,1451.32,1624.09,3200],["2012-11-16",1624.09,1624.09,1624.09,1624.09,0],["2012-11-19",1624.09,1624.09,1589.54,1589.54,3600],["2012-11-20",1520.43,1589.54,1520.43,1554.98,2500],["2012-11-21",1554.98,1624.09,1554.98,1624.09,2500],["2012-11-22",1589.54,1589.54,1554.98,1554.98,2800],["2012-11-23",1589.54,1624.09,1589.54,1624.09,400],["2012-11-26",1624.09,1624.09,1624.09,1624.09,0],["2012-11-27",1589.54,1589.54,1589.54,1589.54,700],["2012-11-28",1624.09,1624.09,1624.09,1624.09,100],["2012-11-29",1624.09,1624.09,1624.09,1624.09,0],["2012-11-30",1624.09,1624.09,1624.09,1624.09,0],["2012-12-03",1624.09,1624.09,1624.09,1624.09,0],["2012-12-04",1624.09,1624.09,1624.09,1624.09,200],["2012-12-05",1624.09,1624.09,1624.09,1624.09,700],["2012-12-06",1589.54,1589.54,1589.54,1589.54,300],["2012-12-07",1589.54,1589.54,1589.54,1589.54,0],["2012-12-10",1554.98,1589.54,1485.87,1589.54,1400],["2012-12-11",1589.54,1589.54,1589.54,1589.54,0],["2012-12-12",1624.09,1624.09,1520.43,1520.43,300],["2012-12-13",1589.54,1589.54,1589.54,1589.54,0],["2012-12-14",1554.98,1589.54,1554.98,1589.54,200],["2012-12-17",1589.54,1589.54,1589.54,1589.54,10800],["2012-12-18",1554.98,1658.65,1554.98,1658.65,5400],["2012-12-19",1554.98,1624.09,1554.98,1624.09,3700],["2012-12-20",1624.09,1727.76,1624.09,1727.76,1100],["2012-12-21",1762.31,1762.31,1762.31,1762.31,100],["2012-12-24",1762.31,1762.31,1762.31,1762.31,0],["2012-12-25",1658.65,1727.76,1658.65,1727.76,10100],["2012-12-26",1693.2,1693.2,1693.2,1693.2,700],["2012-12-27",1693.2,1762.31,1693.2,1762.31,400],["2012-12-28",1693.2,1796.87,1693.2,1796.87,21100],["2013-01-02",1831.42,1865.98,1831.42,1865.98,300],["2013-01-03",1796.87,1865.98,1762.31,1865.98,1000],["2013-01-04",1900.53,1935.09,1900.53,1935.09,260],["2013-01-07",1935.09,1935.09,1935.09,1935.09,0],["2013-01-08",1831.42,2004.2,1831.42,2004.2,5700],["2013-01-09",1831.42,1935.09,1831.42,1935.09,300],["2013-01-10",1935.09,1935.09,1935.09,1935.09,0],["2013-01-11",1935.09,1935.09,1935.09,1935.09,200],["2013-01-14",1900.53,1900.53,1900.53,1900.53,1100],["2013-01-15",1969.64,2073.31,1969.64,2073.31,3000],["2013-01-16",1969.64,2038.75,1969.64,2038.75,600],["2013-01-17",2142.42,2142.42,2142.42,2142.42,100],["2013-01-18",2142.42,2142.42,2142.42,2142.42,0],["2013-01-21",2246.08,2246.08,2246.08,2246.08,100],["2013-01-22",2349.75,2349.75,2349.75,2349.75,100],["2013-01-23",2418.86,2418.86,2418.86,2418.86,100],["2013-01-24",2418.86,2418.86,2418.86,2418.86,0],["2013-01-25",2211.53,2418.86,2176.97,2418.86,7900],["2013-01-28",2418.86,2453.41,2246.08,2453.41,2100],["2013-01-29",2453.41,2453.41,2453.41,2453.41,0],["2013-01-30",2453.41,2453.41,2453.41,2453.41,4200],["2013-01-31",2384.3,2453.41,2384.3,2453.41,5400],["2013-02-01",2418.86,2418.86,2418.86,2418.86,1000],["2013-02-04",2418.86,2418.86,2418.86,2418.86,5000],["2013-02-05",2418.86,2453.41,2315.19,2453.41,5200],["2013-02-06",2453.41,2487.97,2246.08,2487.97,14600],["2013-02-07",2418.86,2487.97,2418.86,2487.97,1100],["2013-02-08",2522.52,2522.52,2522.52,2522.52,100],["2013-02-18",2453.41,2557.08,2418.86,2557.08,2000],["2013-02-19",2453.41,2453.41,2453.41,2453.41,2400],["2013-02-20",2418.86,2418.86,2384.3,2418.86,3000],["2013-02-21",2418.86,2418.86,2349.75,2418.86,9600],["2013-02-22",2418.86,2418.86,2418.86,2418.86,600],["2013-02-25",2418.86,2418.86,2418.86,2418.86,0],["2013-02-26",2315.19,2418.86,2315.19,2418.86,3200],["2013-02-27",2418.86,2418.86,2418.86,2418.86,0],["2013-02-28",2315.19,2418.86,2315.19,2418.86,3100],["2013-03-01",2418.86,2418.86,2384.3,2384.3,1100],["2013-03-04",2384.3,2384.3,2384.3,2384.3,0],["2013-03-05",2418.86,2418.86,2418.86,2418.86,4900],["2013-03-06",2418.86,2418.86,2418.86,2418.86,0],["2013-03-07",2418.86,2418.86,2384.3,2418.86,6600],["2013-03-08",2384.3,2384.3,2384.3,2384.3,1000],["2013-03-11",2384.3,2384.3,2384.3,2384.3,30],["2013-03-12",2384.3,2487.97,2384.3,2487.97,8200],["2013-03-13",2418.86,2418.86,2418.86,2418.86,100],["2013-03-14",2557.08,2557.08,2557.08,2557.08,100],["2013-03-15",2418.86,2522.52,2418.86,2522.52,2100],["2013-03-18",2418.86,2522.52,2384.3,2522.52,2200],["2013-03-19",2384.3,2522.52,2384.3,2522.52,400],["2013-03-20",2453.41,2487.97,2384.3,2384.3,8700],["2013-03-21",2487.97,2487.97,2487.97,2487.97,100],["2013-03-22",2487.97,2487.97,2487.97,2487.97,0],["2013-03-25",2522.52,2522.52,2487.97,2487.97,900],["2013-03-26",2487.97,2487.97,2487.97,2487.97,0],["2013-03-27",2487.97,2487.97,2487.97,2487.97,0],["2013-03-28",2522.52,2729.86,2522.52,2729.86,5000],["2013-03-29",2487.97,2695.3,2487.97,2695.3,1900],["2013-04-01",2695.3,2695.3,2695.3,2695.3,100],["2013-04-02",2764.41,2764.41,2764.41,2764.41,100],["2013-04-03",2764.41,2937.19,2764.41,2937.19,1800],["2013-04-04",2902.63,2902.63,2902.63,2902.63,1200],["2013-04-05",2695.3,2937.19,2695.3,2937.19,2000],["2013-04-08",2729.86,2937.19,2729.86,2937.19,4500],["2013-04-09",2868.08,3179.07,2764.41,3075.41,12700],["2013-04-10",2937.19,3109.96,2937.19,3109.96,1004],["2013-04-11",2902.63,3075.41,2902.63,3075.41,700],["2013-04-12",2937.19,3006.3,2868.08,3006.3,1600],["2013-04-15",2902.63,2902.63,2902.63,2902.63,600],["2013-04-16",2902.63,2937.19,2798.97,2798.97,7200],["2013-04-17",2833.52,2868.08,2833.52,2868.08,2100],["2013-04-18",2868.08,2868.08,2868.08,2868.08,6000],["2013-04-22",2868.08,2868.08,2764.41,2868.08,2800],["2013-04-23",2868.08,2937.19,2798.97,2798.97,6200],["2013-04-24",2937.19,2937.19,2902.63,2902.63,4200],["2013-04-25",2868.08,2902.63,2868.08,2902.63,4600],["2013-04-26",2764.41,3006.3,2764.41,3006.3,1900],["2013-05-02",2868.08,3109.96,2868.08,3109.96,4500],["2013-05-03",3006.3,3109.96,3006.3,3109.96,3200],["2013-05-06",3109.96,3386.4,3109.96,3386.4,2762],["2013-05-07",3386.4,3455.51,3386.4,3455.51,698],["2013-05-08",3455.51,3455.51,3455.51,3455.51,0],["2013-05-09",3455.51,3455.51,3455.51,3455.51,0],["2013-05-10",3455.51,3455.51,3455.51,3455.51,0],["2013-05-13",3109.96,3351.85,3109.96,3351.85,200],["2013-05-14",3351.85,3351.85,3317.29,3317.29,3806],["2013-05-15",3317.29,3317.29,3317.29,3317.29,300],["2013-05-16",3317.29,3317.29,3317.29,3317.29,0],["2013-05-17",3317.29,3317.29,3317.29,3317.29,0],["2013-05-20",3317.29,3351.85,3317.29,3351.85,400],["2013-05-21",3317.29,3455.51,3317.29,3455.51,2130],["2013-05-22",3351.85,3455.51,3282.74,3455.51,4484],["2013-05-23",3109.96,3420.96,3109.96,3420.96,300],["2013-05-24",3109.96,3420.96,3040.85,3420.96,3600],["2013-05-27",3351.85,3351.85,3351.85,3351.85,200],["2013-05-28",3282.74,3420.96,3282.74,3420.96,1140],["2013-05-29",3455.51,3628.29,3109.96,3593.73,5200],["2013-05-30",3593.73,3593.73,3593.73,3593.73,0],["2013-05-31",3593.73,3593.73,3593.73,3593.73,0],["2013-06-03",3593.73,3593.73,3593.73,3593.73,0],["2013-06-04",3593.73,3593.73,3593.73,3593.73,0],["2013-06-05",3593.73,3593.73,3593.73,3593.73,124],["2013-06-06",3282.74,3455.51,3248.18,3386.4,3700],["2013-06-07",3455.51,3455.51,3386.4,3455.51,660],["2013-06-10",3524.62,3593.73,3490.07,3490.07,1300],["2013-06-11",3490.07,3490.07,3490.07,3490.07,0],["2013-06-12",3490.07,3490.07,3490.07,3490.07,0],["2013-06-13",3144.52,3490.07,3144.52,3455.51,3100],["2013-06-14",3282.74,3490.07,3282.74,3455.51,1200],["2013-06-17",3455.51,3455.51,3455.51,3455.51,0],["2013-06-18",3455.51,3455.51,3455.51,3455.51,0],["2013-06-19",3455.51,3455.51,3455.51,3455.51,0],["2013-06-20",3455.51,3455.51,3455.51,3455.51,0],["2013-06-21",3766.12,3766.12,3766.12,3766.12,100],["2013-06-24",3766.12,3766.12,3766.12,3766.12,0],["2013-06-25",3766.12,3766.12,3766.12,3766.12,0],["2013-06-26",3766.12,3766.12,3766.12,3766.12,0],["2013-06-27",3766.12,3766.12,3766.12,3766.12,0],["2013-06-28",3766.12,3766.12,3766.12,3766.12,0],["2013-07-01",3766.12,3766.12,3766.12,3766.12,0],["2013-07-02",3766.12,3766.12,3766.12,3766.12,0],["2013-07-03",3416.69,3416.69,3416.69,3416.69,180],["2013-07-04",3727.3,3727.3,3727.3,3727.3,100],["2013-07-05",3882.6,3882.6,3377.86,3843.77,700],["2013-07-08",3843.77,3843.77,3843.77,3843.77,66],["2013-07-09",3494.34,3688.47,3494.34,3688.47,200],["2013-07-10",3688.47,3688.47,3688.47,3688.47,0],["2013-07-11",3688.47,3688.47,3688.47,3688.47,0],["2013-07-12",3688.47,3804.95,3688.47,3804.95,200],["2013-07-15",3804.95,3804.95,3804.95,3804.95,0],["2013-07-16",3494.34,3494.34,3494.34,3494.34,500],["2013-07-17",3494.34,3494.34,3494.34,3494.34,0],["2013-07-18",3494.34,3766.12,3494.34,3766.12,600],["2013-07-19",3766.12,3766.12,3766.12,3766.12,0],["2013-07-22",3494.34,3494.34,3494.34,3494.34,100],["2013-07-23",3494.34,3688.47,3494.34,3688.47,4000],["2013-07-24",3571.99,3882.6,3571.99,3571.99,2600],["2013-07-25",3843.77,3843.77,3533.17,3649.64,3200],["2013-07-26",3649.64,3649.64,3649.64,3649.64,68],["2013-07-29",3649.64,3649.64,3649.64,3649.64,0],["2013-07-30",3804.95,3804.95,3804.95,3804.95,100],["2013-07-31",3804.95,3804.95,3804.95,3804.95,0],["2013-08-01",3804.95,3804.95,3804.95,3804.95,0],["2013-08-02",3804.95,3804.95,3804.95,3804.95,0],["2013-08-05",3921.43,3921.43,3921.43,3921.43,400],["2013-08-06",4309.68,4309.68,4309.68,4309.68,400],["2013-08-07",4309.68,4581.47,3882.6,4076.73,780],["2013-08-08",3727.3,3999.08,3727.3,3999.08,300],["2013-08-09",3999.08,3999.08,3999.08,3999.08,0],["2013-08-12",3999.08,3999.08,3999.08,3999.08,0],["2013-08-13",3999.08,3999.08,3999.08,3999.08,0],["2013-08-14",3999.08,3999.08,3999.08,3999.08,0],["2013-08-15",3610.82,4076.73,3610.82,4076.73,6100],["2013-08-16",4076.73,4076.73,4076.73,4076.73,0],["2013-08-19",3688.47,3882.6,3688.47,3688.47,1300],["2013-08-20",3688.47,3688.47,3688.47,3688.47,0],["2013-08-21",3688.47,3688.47,3688.47,3688.47,0],["2013-08-22",3960.25,3960.25,3960.25,3960.25,100],["2013-08-23",3960.25,3960.25,3960.25,3960.25,0],["2013-08-26",3571.99,3571.99,3571.99,3571.99,226],["2013-08-27",3727.3,3727.3,3727.3,3727.3,100],["2013-08-28",4037.9,4037.9,4037.9,4037.9,100],["2013-08-29",4037.9,4037.9,4037.9,4037.9,0],["2013-08-30",4037.9,4037.9,4037.9,4037.9,0],["2013-09-03",4037.9,4037.9,4037.9,4037.9,0],["2013-09-04",4037.9,4037.9,4037.9,4037.9,0],["2013-09-05",4037.9,4037.9,4037.9,4037.9,0],["2013-09-06",4037.9,4037.9,4037.9,4037.9,0],["2013-09-09",3882.6,3882.6,3649.64,3882.6,6700],["2013-09-10",3921.43,3999.08,3882.6,3999.08,8100],["2013-09-11",3999.08,3999.08,3999.08,3999.08,0],["2013-09-12",3999.08,3999.08,3999.08,3999.08,0],["2013-09-13",3960.25,3960.25,3960.25,3960.25,400],["2013-09-16",3960.25,3960.25,3960.25,3960.25,0],["2013-09-17",3843.77,3960.25,3843.77,3960.25,5800],["2013-09-18",3571.99,3766.12,3571.99,3766.12,1100],["2013-09-19",3571.99,3571.99,3416.69,3416.69,16500],["2013-09-20",3727.3,3727.3,3727.3,3727.3,100],["2013-09-23",3377.86,3688.47,3377.86,3688.47,2700],["2013-09-24",3727.3,3960.25,3727.3,3960.25,300],["2013-09-25",3960.25,3960.25,3960.25,3960.25,0],["2013-09-26",3960.25,3960.25,3960.25,3960.25,0],["2013-09-27",3649.64,3882.6,3649.64,3882.6,1500],["2013-09-30",3649.64,3649.64,3649.64,3649.64,500],["2013-10-01",3921.43,3921.43,3921.43,3921.43,100],["2013-10-02",3921.43,3921.43,3921.43,3921.43,0],["2013-10-03",3688.47,3688.47,3688.47,3688.47,214],["2013-10-04",3688.47,3688.47,3688.47,3688.47,0],["2013-10-07",3843.77,3843.77,3843.77,3843.77,103],["2013-10-08",3843.77,3843.77,3843.77,3843.77,0],["2013-10-09",3960.25,3960.25,3494.34,3494.34,203],["2013-10-10",3416.69,3416.69,3416.69,3416.69,100],["2013-10-11",3416.69,3416.69,3416.69,3416.69,0],["2013-10-14",3339.04,3727.3,3339.04,3727.3,300],["2013-10-15",3494.34,3494.34,3494.34,3494.34,200],["2013-10-16",3300.21,3300.21,3300.21,3300.21,200],["2013-10-17",3494.34,3494.34,3377.86,3377.86,300],["2013-10-18",3494.34,3494.34,3494.34,3494.34,100],["2013-10-21",3377.86,3494.34,3377.86,3494.34,1100],["2013-10-22",3494.34,3494.34,3494.34,3494.34,0],["2013-10-23",3377.86,3843.77,3377.86,3843.77,3600],["2013-10-24",3649.64,3804.95,3649.64,3804.95,300],["2013-10-25",3571.99,3882.6,3571.99,3882.6,500],["2013-10-28",3882.6,3882.6,3882.6,3882.6,0],["2013-10-29",3921.43,3960.25,3804.95,3960.25,6700],["2013-10-30",3960.25,3960.25,3960.25,3960.25,2800],["2013-10-31",3804.95,3921.43,3804.95,3921.43,200],["2013-11-01",3766.12,3882.6,3766.12,3882.6,300],["2013-11-04",3882.6,4076.73,3766.12,4076.73,2100],["2013-11-05",3882.6,4076.73,3727.3,4076.73,4300],["2013-11-06",4076.73,4076.73,4076.73,4076.73,0],["2013-11-07",3882.6,4076.73,3882.6,4076.73,400],["2013-11-08",4076.73,4076.73,4076.73,4076.73,0],["2013-11-11",4076.73,4076.73,4076.73,4076.73,0],["2013-11-12",4076.73,4076.73,4076.73,4076.73,0],["2013-11-13",4076.73,4076.73,4076.73,4076.73,0],["2013-11-14",4076.73,4076.73,4076.73,4076.73,0],["2013-11-15",4076.73,4154.38,4037.9,4154.38,500],["2013-11-18",4154.38,4154.38,4154.38,4154.38,0],["2013-11-19",3804.95,3882.6,3804.95,3882.6,1984],["2013-11-20",3727.3,3882.6,3727.3,3882.6,212],["2013-11-21",4076.73,4076.73,3882.6,3882.6,300],["2013-11-22",3921.43,3921.43,3843.77,3921.43,8000],["2013-11-25",3921.43,3921.43,3921.43,3921.43,3000],["2013-11-26",3533.17,4115.56,3533.17,4115.56,500],["2013-11-27",4115.56,4115.56,4115.56,4115.56,0],["2013-11-28",4115.56,4115.56,4115.56,4115.56,0],["2013-11-29",4037.9,4076.73,4037.9,4076.73,400],["2013-12-02",4076.73,4076.73,3999.08,3999.08,3656],["2013-12-03",3999.08,3999.08,3999.08,3999.08,0],["2013-12-04",3999.08,3999.08,3999.08,3999.08,1300],["2013-12-05",3999.08,3999.08,3999.08,3999.08,0],["2013-12-06",3999.08,3999.08,3999.08,3999.08,2400],["2013-12-09",3999.08,3999.08,3999.08,3999.08,36],["2013-12-10",4232.03,4232.03,4232.03,4232.03,1000],["2013-12-11",4232.03,4232.03,4232.03,4232.03,0],["2013-12-12",3999.08,3999.08,3999.08,3999.08,400],["2013-12-13",3999.08,3999.08,3999.08,3999.08,400],["2013-12-16",4270.86,4270.86,4270.86,4270.86,100],["2013-12-17",4620.29,4659.12,3921.43,3921.43,2000],["2013-12-18",4037.9,4037.9,4037.9,4037.9,4700],["2013-12-19",4076.73,4426.16,4076.73,4076.73,2300],["2013-12-20",4076.73,4076.73,4076.73,4076.73,1300],["2013-12-23",4387.34,4464.99,4270.86,4270.86,3300],["2013-12-24",4659.12,4697.94,4309.68,4464.99,29020],["2013-12-25",4814.42,4892.07,4814.42,4892.07,6200],["2013-12-26",5047.38,5047.38,5047.38,5047.38,1000],["2013-12-27",4853.25,5047.38,4814.42,5047.38,11864],["2013-12-30",5047.38,5552.12,5047.38,5552.12,86200],["2013-12-31",5979.2,6018.03,5435.64,6018.03,4100],["2014-01-02",6018.03,6018.03,6018.03,6018.03,60],["2014-01-03",5862.72,5862.72,5435.64,5823.9,15800],["2014-01-06",5785.07,5785.07,5707.42,5785.07,2000],["2014-01-07",5785.07,6212.16,5785.07,5823.9,5300],["2014-01-08",5435.64,6367.46,5435.64,6367.46,17443],["2014-01-09",6406.29,6600.42,6406.29,6561.59,3725],["2014-01-10",7027.5,7027.5,6212.16,6949.85,20300],["2014-01-13",7376.94,7376.94,7376.94,7376.94,100],["2014-01-14",6639.24,6988.68,6639.24,6794.55,1100],["2014-01-15",6988.68,6988.68,6988.68,6988.68,182],["2014-01-16",7143.98,7143.98,7143.98,7143.98,218],["2014-01-17",6600.42,6988.68,6445.11,6911.03,2800],["2014-01-20",6988.68,6988.68,6988.68,6988.68,500],["2014-01-21",6289.81,6600.42,6289.81,6600.42,1800],["2014-01-22",6794.55,6794.55,5940.38,6406.29,4700],["2014-01-23",6600.42,6600.42,5785.07,6561.59,13389],["2014-01-24",5940.38,6600.42,5940.38,6600.42,2805],["2014-01-27",5940.38,6561.59,5940.38,6561.59,1306],["2014-02-06",6561.59,6561.59,5940.38,6522.77,1300],["2014-02-07",5901.55,6289.81,5901.55,6289.81,300],["2014-02-10",6367.46,6406.29,5668.59,6212.16,900],["2014-02-11",6289.81,6289.81,5823.9,5823.9,300],["2014-02-12",6289.81,6289.81,5823.9,6212.16,6100],["2014-02-13",6289.81,6289.81,6056.85,6212.16,2900],["2014-02-14",6289.81,6289.81,5823.9,6289.81,5000],["2014-02-17",6367.46,6367.46,6018.03,6173.33,1700],["2014-02-18",5629.77,6173.33,5629.77,6173.33,1900],["2014-02-19",6250.98,6250.98,5590.94,6250.98,26400],["2014-02-20",5746.25,6250.98,5707.42,6250.98,600],["2014-02-21",6250.98,6250.98,6250.98,6250.98,0],["2014-02-24",6289.81,6289.81,6212.16,6289.81,10100],["2014-02-25",6289.81,6289.81,6289.81,6289.81,0],["2014-02-26",5862.72,6289.81,5823.9,6289.81,8400],["2014-02-27",6212.16,6289.81,5862.72,6289.81,6500],["2014-02-28",6212.16,6522.77,6095.68,6522.77,10002],["2014-03-03",6794.55,6911.03,6212.16,6678.07,3800],["2014-03-04",6988.68,6988.68,6561.59,6561.59,5600],["2014-03-05",6794.55,6794.55,6794.55,6794.55,185],["2014-03-06",6406.29,6678.07,6289.81,6522.77,8500],["2014-03-07",6600.42,6794.55,6600.42,6794.55,1600],["2014-03-10",6483.94,6833.37,6483.94,6716.9,1300],["2014-03-11",6794.55,6794.55,6600.42,6794.55,6070],["2014-03-12",6872.2,6872.2,6406.29,6716.9,2000],["2014-03-13",6056.85,6755.72,6056.85,6716.9,6570],["2014-03-14",6988.68,6988.68,6716.9,6949.85,3600],["2014-03-17",6988.68,6988.68,6600.42,6911.03,2350],["2014-03-18",6522.77,6833.37,6445.11,6833.37,1484],["2014-03-19",6794.55,6911.03,6794.55,6911.03,400],["2014-03-20",6949.85,6949.85,6250.98,6872.2,1015],["2014-03-21",6988.68,6988.68,6600.42,6794.55,300],["2014-03-24",6833.37,6988.68,6716.9,6949.85,12802],["2014-03-25",6949.85,6949.85,6678.07,6872.2,5245],["2014-03-26",6911.03,6911.03,6872.2,6872.2,1943],["2014-03-27",6911.03,6988.68,6794.55,6988.68,15178],["2014-03-28",6988.68,7221.63,6988.68,7221.63,1700],["2014-03-31",7221.63,7920.5,7182.81,7920.5,16900],["2014-04-01",7765.2,8347.59,7765.2,8347.59,500],["2014-04-02",8541.72,9162.93,8386.41,9162.93,8700],["2014-04-03",8541.72,8541.72,8269.94,8502.89,1479],["2014-04-04",7842.85,8541.72,7842.85,8541.72,4213],["2014-04-07",9124.11,9395.89,9124.11,9395.89,2330],["2014-04-08",8464.07,9046.46,8464.07,9046.46,3799],["2014-04-10",9706.5,9706.5,9706.5,9706.5,401],["2014-04-11",8735.85,9046.46,8735.85,9046.46,1400],["2014-04-14",8502.89,8502.89,8464.07,8464.07,1026],["2014-04-15",8153.46,8541.72,7881.68,7881.68,2300],["2014-04-16",7143.98,8308.76,7143.98,8269.94,2110],["2014-04-17",8308.76,8347.59,8308.76,8347.59,3300],["2014-04-18",8347.59,8347.59,8347.59,8347.59,18],["2014-04-21",8347.59,8347.59,8347.59,8347.59,0],["2014-04-22",7532.24,7959.33,7532.24,7959.33,3908],["2014-04-23",7260.46,8153.46,7260.46,8153.46,2100],["2014-04-24",7338.11,8153.46,7338.11,8153.46,5612],["2014-04-25",8153.46,8153.46,8153.46,8153.46,0],["2014-04-28",8231.11,8231.11,8231.11,8231.11,100],["2014-04-29",8735.85,8735.85,8735.85,8735.85,100],["2014-05-05",9124.11,9124.11,9124.11,9124.11,500],["2014-05-06",9124.11,9124.11,9124.11,9124.11,0],["2014-05-07",9124.11,9124.11,9124.11,9124.11,0],["2014-05-08",9124.11,9124.11,9124.11,9124.11,0],["2014-05-09",8231.11,9512.37,8231.11,9512.37,300],["2014-05-12",9512.37,9512.37,9512.37,9512.37,0],["2014-05-13",10444.19,10444.19,10444.19,10444.19,200],["2014-05-14",9434.72,9434.72,9434.72,9434.72,100],["2014-05-15",8502.89,8502.89,8502.89,8502.89,100],["2014-05-16",9279.41,9279.41,9124.11,9124.11,800],["2014-05-19",9667.67,9667.67,9667.67,9667.67,110],["2014-05-20",8735.85,8735.85,8735.85,8735.85,400],["2014-05-21",8735.85,8735.85,8735.85,8735.85,0],["2014-05-22",8929.98,8929.98,7881.68,8425.24,600],["2014-05-23",8929.98,8929.98,7765.2,7765.2,200],["2014-05-26",8153.46,8153.46,6988.68,7765.2,3500],["2014-05-27",7765.2,7765.2,7765.2,7765.2,100],["2014-05-28",8464.07,8464.07,8464.07,8464.07,100],["2014-05-29",8541.72,8541.72,8541.72,8541.72,100],["2014-05-30",8929.98,8929.98,8929.98,8929.98,100],["2014-06-02",8929.98,8929.98,8929.98,8929.98,0],["2014-06-03",8153.46,8852.33,8036.98,8036.98,6600],["2014-06-04",8541.72,8541.72,8541.72,8541.72,100],["2014-06-05",8541.72,8541.72,8541.72,8541.72,6],["2014-06-06",7687.55,7687.55,7687.55,7687.55,100],["2014-06-09",8347.59,8347.59,6949.85,8153.46,3100],["2014-06-10",8541.72,8541.72,7376.94,8502.89,3300],["2014-06-11",7687.55,8464.07,7687.55,8386.41,3700],["2014-06-12",7609.89,8464.07,7609.89,8464.07,2500],["2014-06-13",7648.72,8464.07,7648.72,8464.07,2600],["2014-06-16",8658.2,8658.2,8658.2,8658.2,100],["2014-06-17",8658.2,8658.2,8658.2,8658.2,0],["2014-06-18",8658.2,8658.2,8658.2,8658.2,0],["2014-06-19",7804.02,7804.02,7804.02,7804.02,200],["2014-06-20",8541.72,8541.72,8541.72,8541.72,100],["2014-06-23",8735.85,8929.98,8735.85,8929.98,700],["2014-06-24",8036.98,8036.98,8036.98,8036.98,100],["2014-06-25",8774.67,8774.67,8774.67,8774.67,100],["2014-06-26",9434.72,9434.72,9434.72,9434.72,100],["2014-06-27",9124.11,9124.11,9124.11,9124.11,100],["2014-06-30",9512.37,9512.37,9512.37,9512.37,300],["2014-07-01",9512.37,9512.37,9512.37,9512.37,0],["2014-07-02",9512.37,9512.37,9512.37,9512.37,0],["2014-07-03",9512.37,9512.37,9512.37,9512.37,0],["2014-07-04",9512.37,9512.37,9512.37,9512.37,0],["2014-07-07",9124.11,10172.41,9124.11,10172.41,900],["2014-07-08",9162.93,9861.8,9162.93,9861.8,2600],["2014-07-09",9861.8,9861.8,9861.8,9861.8,100],["2014-07-10",10483.02,10483.02,8891.15,9318.24,4700],["2014-07-11",10094.76,10094.76,8386.41,8386.41,200],["2014-07-14",9124.11,9124.11,7571.07,8386.41,1700],["2014-07-15",9124.11,9124.11,7571.07,8891.15,900],["2014-07-16",8891.15,8891.15,8891.15,8891.15,22],["2014-07-17",9512.37,9512.37,8036.98,8036.98,1600],["2014-07-18",7299.29,8502.89,7299.29,8386.41,1200],["2014-07-21",8929.98,8929.98,7571.07,8891.15,700],["2014-07-22",8891.15,8891.15,8891.15,8891.15,0],["2014-07-23",9085.28,9085.28,8114.63,8114.63,200],["2014-07-24",8697.02,8697.02,8697.02,8697.02,126],["2014-07-25",9318.24,9318.24,7881.68,9124.11,1100],["2014-07-28",9240.59,9240.59,8231.11,8231.11,700],["2014-07-29",8968.8,9007.63,7415.76,9007.63,6400],["2014-07-30",9318.24,9318.24,9318.24,9318.24,100],["2014-07-31",9318.24,9318.24,9124.11,9124.11,1400],["2014-08-01",8231.11,8231.11,8231.11,8231.11,100],["2014-08-04",7415.76,8114.63,7415.76,8114.63,1200],["2014-08-05",7338.11,8114.63,7338.11,7338.11,1600],["2014-08-06",6639.24,7998.15,6639.24,7998.15,2700],["2014-08-07",7299.29,8386.41,7221.63,8386.41,2300],["2014-08-08",7571.07,7765.2,7571.07,7765.2,2100],["2014-08-11",6988.68,7726.37,6988.68,7726.37,2100],["2014-08-12",6988.68,7648.72,6988.68,7648.72,2200],["2014-08-13",7648.72,7648.72,7648.72,7648.72,0],["2014-08-14",6988.68,7648.72,6988.68,7648.72,600],["2014-08-15",7959.33,7959.33,7959.33,7959.33,100],["2014-08-18",7959.33,7959.33,7959.33,7959.33,0],["2014-08-19",8153.46,8153.46,7182.81,8114.63,400],["2014-08-20",8347.59,8347.59,7338.11,7532.24,833],["2014-08-21",6794.55,7726.37,6794.55,7493.42,1200],["2014-08-22",7532.24,7726.37,7532.24,7726.37,800],["2014-08-25",7726.37,7726.37,7726.37,7726.37,0],["2014-08-26",6988.68,8153.46,6988.68,8153.46,5000],["2014-08-27",8968.8,8968.8,7338.11,8968.8,7900],["2014-08-28",8153.46,8153.46,8153.46,8153.46,300],["2014-08-29",8968.8,8968.8,7338.11,7726.37,800],["2014-09-03",6988.68,7726.37,6988.68,7726.37,2180],["2014-09-04",6988.68,7338.11,6988.68,7338.11,3100],["2014-09-05",7687.55,7687.55,6678.07,7648.72,2820],["2014-09-08",8153.46,8153.46,8153.46,8153.46,100],["2014-09-09",8153.46,8153.46,8153.46,8153.46,0],["2014-09-10",8153.46,8153.46,7338.11,7338.11,1100],["2014-09-11",7027.5,7376.94,7027.5,7376.94,400],["2014-09-12",6716.9,7376.94,6716.9,7376.94,1700],["2014-09-15",8075.81,8075.81,8075.81,8075.81,2118],["2014-09-16",7299.29,7726.37,7299.29,7726.37,900],["2014-09-17",7765.2,8075.81,7765.2,8075.81,400],["2014-09-18",8502.89,8502.89,8502.89,8502.89,400],["2014-09-19",8735.85,8735.85,7765.2,7765.2,200],["2014-09-22",7765.2,7765.2,7765.2,7765.2,0],["2014-09-23",7532.24,7765.2,7532.24,7765.2,800],["2014-09-24",7376.94,7532.24,7376.94,7532.24,300],["2014-09-25",7532.24,7532.24,7532.24,7532.24,500],["2014-09-26",7532.24,7532.24,7532.24,7532.24,0],["2014-09-29",8075.81,8075.81,7454.59,7726.37,2800],["2014-09-30",7726.37,7726.37,7726.37,7726.37,500],["2014-10-01",7726.37,7726.37,7726.37,7726.37,500],["2014-10-02",7726.37,7726.37,7726.37,7726.37,0],["2014-10-03",7765.2,7765.2,7765.2,7765.2,1200],["2014-10-06",7532.24,7842.85,7532.24,7842.85,3100],["2014-10-07",7765.2,7881.68,7765.2,7881.68,1600],["2014-10-08",7881.68,7881.68,7881.68,7881.68,600],["2014-10-09",7842.85,7959.33,7842.85,7959.33,1900],["2014-10-10",8153.46,8153.46,7182.81,7920.5,3455],["2014-10-13",8153.46,8153.46,7765.2,7920.5,918],["2014-10-14",8153.46,8153.46,7804.02,7959.33,500],["2014-10-15",7842.85,7842.85,7842.85,7842.85,500],["2014-10-16",7920.5,7920.5,7687.55,7687.55,400],["2014-10-17",7920.5,7920.5,6988.68,7920.5,720],["2014-10-20",7959.33,8697.02,7959.33,8347.59,2200],["2014-10-21",9162.93,9162.93,7571.07,9046.46,4207],["2014-10-22",9706.5,9706.5,8153.46,9085.28,1537],["2014-10-23",9978.28,9978.28,8308.76,8347.59,2312],["2014-10-24",8153.46,9124.11,8153.46,9124.11,251],["2014-10-27",9706.5,9706.5,8231.11,8231.11,1900],["2014-10-28",8929.98,9046.46,8929.98,9046.46,300],["2014-10-29",9512.37,9512.37,9512.37,9512.37,100],["2014-10-30",9512.37,9512.37,9512.37,9512.37,0],["2014-10-31",9706.5,10094.76,9706.5,10094.76,500],["2014-11-03",10094.76,10094.76,10094.76,10094.76,0],["2014-11-04",10094.76,10094.76,10094.76,10094.76,0],["2014-11-05",10483.02,10483.02,10483.02,10483.02,100],["2014-11-06",10483.02,10483.02,10483.02,10483.02,0],["2014-11-07",10871.28,10871.28,9434.72,10017.11,600],["2014-11-10",10444.19,10444.19,10444.19,10444.19,640],["2014-11-11",9434.72,10405.37,9434.72,9434.72,650],["2014-11-12",9706.5,9706.5,8502.89,9279.41,506],["2014-11-13",9318.24,10017.11,8425.24,9512.37,510],["2014-11-14",9318.24,10211.24,9318.24,10211.24,389],["2014-11-17",10677.15,10677.15,10677.15,10677.15,300],["2014-11-18",10288.89,11259.54,10288.89,10987.76,1056],["2014-11-19",11840.25,11840.25,9898.45,11840.25,300],["2014-11-20",11840.25,11840.25,11840.25,11840.25,0],["2014-11-21",11840.25,11840.25,11840.25,11840.25,0],["2014-11-24",12550.67,12550.67,12550.67,12550.67,200],["2014-11-25",13024.28,13024.28,11319.28,12740.11,700],["2014-11-26",12740.11,12740.11,12740.11,12740.11,55],["2014-11-27",12976.92,12976.92,12976.92,12976.92,100],["2014-11-28",12976.92,12976.92,12976.92,12976.92,0],["2014-12-01",12976.92,12976.92,12976.92,12976.92,124],["2014-12-02",12976.92,12976.92,12976.92,12976.92,0],["2014-12-03",12976.92,12976.92,12976.92,12976.92,0],["2014-12-04",12976.92,12976.92,12976.92,12976.92,0],["2014-12-05",12976.92,12976.92,12976.92,12976.92,0],["2014-12-08",12976.92,12976.92,12976.92,12976.92,0],["2014-12-09",12976.92,12976.92,12976.92,12976.92,0],["2014-12-10",12976.92,12976.92,12976.92,12976.92,0],["2014-12-11",12976.92,12976.92,12976.92,12976.92,0],["2014-12-12",12976.92,12976.92,12976.92,12976.92,0],["2014-12-15",12976.92,12976.92,12976.92,12976.92,0],["2014-12-16",12976.92,12976.92,12976.92,12976.92,0],["2014-12-17",14208.3,14208.3,14208.3,14208.3,200],["2014-12-18",14208.3,14208.3,14208.3,14208.3,0],["2014-12-19",14208.3,14208.3,14208.3,14208.3,0],["2014-12-22",14208.3,14208.3,14208.3,14208.3,0],["2014-12-23",14208.3,14208.3,14208.3,14208.3,0],["2014-12-24",14208.3,14208.3,14208.3,14208.3,0],["2014-12-25",14208.3,14208.3,14208.3,14208.3,0],["2014-12-26",14208.3,14208.3,14208.3,14208.3,0],["2014-12-29",14208.3,14208.3,14208.3,14208.3,63],["2014-12-30",14208.3,14208.3,14208.3,14208.3,0],["2014-12-31",14208.3,14208.3,14208.3,14208.3,0],["2015-01-05",14208.3,14208.3,14208.3,14208.3,0],["2015-01-06",14208.3,14208.3,14208.3,14208.3,0],["2015-01-07",14208.3,14208.3,14208.3,14208.3,0],["2015-01-08",14208.3,14208.3,14208.3,14208.3,0],["2015-01-09",14208.3,14208.3,14208.3,14208.3,0],["2015-01-12",14208.3,14208.3,14208.3,14208.3,0],["2015-01-13",14208.3,14208.3,14208.3,14208.3,0],["2015-01-14",14208.3,14208.3,14208.3,14208.3,0],["2015-01-15",14208.3,14208.3,14208.3,14208.3,0],["2015-01-16",14208.3,14208.3,14208.3,14208.3,0],["2015-01-19",14208.3,14208.3,14208.3,14208.3,0],["2015-01-20",14208.3,14208.3,14208.3,14208.3,0],["2015-01-21",14208.3,14208.3,14208.3,14208.3,0],["2015-01-22",14208.3,14208.3,14208.3,14208.3,0],["2015-01-23",14208.3,14208.3,14208.3,14208.3,0],["2015-01-26",14208.3,14208.3,14208.3,14208.3,100],["2015-01-27",14208.3,14208.3,14208.3,14208.3,0],["2015-01-28",14208.3,14208.3,14208.3,14208.3,0],["2015-01-29",14208.3,14208.3,14208.3,14208.3,0],["2015-01-30",14208.3,14208.3,14208.3,14208.3,0],["2015-02-02",15060.8,15060.8,15060.8,15060.8,100],["2015-02-03",15060.8,15060.8,15060.8,15060.8,0],["2015-02-04",15060.8,15060.8,15060.8,15060.8,0],["2015-02-05",15060.8,15060.8,15060.8,15060.8,0],["2015-02-06",15060.8,15060.8,15060.8,15060.8,0],["2015-02-09",15060.8,15060.8,15060.8,15060.8,0],["2015-02-10",15060.8,15060.8,15060.8,15060.8,0],["2015-02-11",15060.8,15060.8,15060.8,15060.8,0],["2015-02-12",15534.41,15534.41,15534.41,15534.41,100],["2015-02-13",15534.41,15534.41,15534.41,15534.41,0],["2015-02-24",15534.41,15534.41,15534.41,15534.41,0],["2015-02-25",15534.41,15534.41,15534.41,15534.41,0],["2015-02-26",15534.41,15534.41,15534.41,15534.41,0],["2015-02-27",15534.41,15534.41,15534.41,15534.41,0],["2015-03-02",15534.41,15534.41,15534.41,15534.41,0],["2015-03-03",15534.41,15534.41,15534.41,15534.41,0],["2015-03-04",15534.41,15534.41,15534.41,15534.41,0],["2015-03-05",15534.41,15534.41,15534.41,15534.41,0],["2015-03-06",15534.41,15534.41,15534.41,15534.41,0],["2015-03-09",15534.41,15534.41,15534.41,15534.41,0],["2015-03-10",15534.41,15534.41,15534.41,15534.41,0],["2015-03-11",15534.41,15534.41,15534.41,15534.41,0],["2015-03-12",15534.41,15534.41,15534.41,15534.41,0],["2015-03-13",15534.41,15534.41,15534.41,15534.41,0],["2015-03-16",15534.41,15534.41,15534.41,15534.41,0],["2015-03-17",15534.41,15534.41,15534.41,15534.41,0],["2015-03-18",15534.41,15534.41,15534.41,15534.41,0],["2015-03-19",15534.41,15534.41,15534.41,15534.41,0],["2015-03-20",15534.41,15534.41,15534.41,15534.41,0],["2015-03-23",15534.41,15534.41,15534.41,15534.41,0],["2015-03-24",15534.41,15534.41,15534.41,15534.41,0],["2015-03-25",15534.41,15534.41,15534.41,15534.41,5565],["2015-03-26",15534.41,15534.41,15534.41,15534.41,0],["2015-03-27",15534.41,15534.41,15534.41,15534.41,0],["2015-03-30",15534.41,15534.41,15534.41,15534.41,0],["2015-03-31",15534.41,15534.41,15534.41,15534.41,0],["2015-04-01",14208.3,16339.55,14208.3,16339.55,400],["2015-04-02",16339.55,16339.55,16339.55,16339.55,0],["2015-04-03",16339.55,16339.55,16339.55,16339.55,0],["2015-04-06",16339.55,16339.55,16339.55,16339.55,0],["2015-04-07",14729.28,16102.74,14729.28,16102.74,1100],["2015-04-08",16102.74,16102.74,16102.74,16102.74,0],["2015-04-09",16102.74,16102.74,16102.74,16102.74,0],["2015-04-10",16102.74,16102.74,16102.74,16102.74,0],["2015-04-13",16102.74,16102.74,16102.74,16102.74,0],["2015-04-14",16102.74,16102.74,16102.74,16102.74,0],["2015-04-15",16102.74,16102.74,16102.74,16102.74,0],["2015-04-16",16102.74,16102.74,16102.74,16102.74,0],["2015-04-17",16102.74,16102.74,16102.74,16102.74,0],["2015-04-20",16102.74,16102.74,16102.74,16102.74,0],["2015-04-21",16102.74,16102.74,16102.74,16102.74,1],["2015-04-22",16102.74,16102.74,16102.74,16102.74,0],["2015-04-23",16102.74,16102.74,16102.74,16102.74,18],["2015-04-24",16102.74,16102.74,16102.74,16102.74,30],["2015-04-27",14492.47,16576.36,14492.47,16576.36,2229],["2015-05-04",16576.36,16576.36,16576.36,16576.36,0],["2015-05-05",16576.36,16576.36,16576.36,16576.36,0],["2015-05-06",16576.36,16576.36,16576.36,16576.36,100],["2015-05-07",16576.36,16576.36,16576.36,16576.36,0],["2015-05-08",16576.36,16576.36,16576.36,16576.36,1],["2015-05-11",14918.72,14918.72,14918.72,14918.72,200],["2015-05-12",13450.53,14918.72,13450.53,14208.3,25412],["2015-05-13",12787.47,13971.5,12787.47,13734.69,18250],["2015-05-14",12361.22,14208.3,12361.22,13261.08,11050],["2015-05-15",11934.98,13261.08,11934.98,13261.08,8100],["2015-05-18",11934.98,13024.28,11934.98,11934.98,1000],["2015-05-19",11840.25,11840.25,10750.95,11745.53,7700],["2015-05-20",10608.87,12787.47,10608.87,12787.47,19400],["2015-05-21",11556.09,12313.86,11556.09,12313.86,1110],["2015-05-22",13261.08,13261.08,11129.84,12598.03,1900],["2015-05-25",13024.28,13024.28,12313.86,12550.67,1301],["2015-05-26",12550.67,12787.47,12550.67,12787.47,4200],["2015-05-27",12787.47,12787.47,12171.78,12740.11,23800],["2015-05-28",12313.86,12740.11,11840.25,12550.67,5014],["2015-05-29",12313.86,12408.59,11934.98,12408.59,2300],["2015-06-01",11177.2,11366.64,11177.2,11177.2,7300],["2015-06-02",11177.2,11319.28,11177.2,11319.28,6567],["2015-06-03",11177.2,11177.2,10703.59,11129.84,6600],["2015-06-04",11129.84,12189.82,11129.84,11871.83,5005],["2015-06-05",11765.83,12136.82,11765.83,12136.82,3600],["2015-06-08",12189.82,12719.82,12030.83,12719.82,13210],["2015-06-09",12454.82,12454.82,12136.82,12136.82,5800],["2015-06-10",11659.83,12719.82,11659.83,12666.82,6662],["2015-06-11",12189.82,12613.82,12189.82,12613.82,500],["2015-06-12",12984.81,12984.81,12189.82,12666.82,1200],["2015-06-15",12454.82,12454.82,12189.82,12454.82,310],["2015-06-16",12454.82,12454.82,12454.82,12454.82,0],["2015-06-17",12189.82,12189.82,12189.82,12189.82,700],["2015-06-18",12136.82,12136.82,12136.82,12136.82,2313],["2015-06-19",12719.82,12719.82,12136.82,12613.82,3200],["2015-06-22",13249.81,13249.81,12189.82,12931.81,5300],["2015-06-23",12507.82,12507.82,12507.82,12507.82,320],["2015-06-24",12189.82,12454.82,12136.82,12454.82,500],["2015-06-25",12189.82,12560.82,12189.82,12560.82,700],["2015-06-26",12189.82,12560.82,12189.82,12560.82,1100],["2015-06-29",12136.82,12666.82,12136.82,12613.82,1700],["2015-06-30",12719.82,12719.82,12136.82,12613.82,3513],["2015-07-01",12136.82,12401.82,12136.82,12401.82,778],["2015-07-02",12136.82,12136.82,12136.82,12136.82,1000],["2015-07-03",12136.82,12719.82,12136.82,12719.82,3890],["2015-07-06",13196.81,13196.81,12401.82,12560.82,768],["2015-07-07",12931.81,12931.81,12136.82,12878.81,1343],["2015-07-08",12878.81,12878.81,12878.81,12878.81,2000],["2015-07-09",12878.81,12878.81,12878.81,12878.81,0],["2015-07-10",12878.81,12878.81,12878.81,12878.81,0],["2015-07-13",12295.82,12719.82,12295.82,12719.82,1100],["2015-07-14",12189.82,12666.82,11659.83,12613.82,2600],["2015-07-15",12613.82,12613.82,12613.82,12613.82,54],["2015-07-16",12189.82,12189.82,12189.82,12189.82,600],["2015-07-17",12613.82,12613.82,12189.82,12560.82,700],["2015-07-20",12189.82,12560.82,12189.82,12560.82,1100],["2015-07-21",12560.82,12560.82,12560.82,12560.82,0],["2015-07-22",12560.82,12560.82,12560.82,12560.82,0],["2015-07-23",12083.82,12560.82,11924.83,12560.82,8800],["2015-07-24",11659.83,12507.82,11659.83,12507.82,346],["2015-07-27",13249.81,13249.81,12189.82,12189.82,600],["2015-07-28",13249.81,13249.81,13249.81,13249.81,100],["2015-07-29",12189.82,12666.82,12189.82,12666.82,500],["2015-07-30",11659.83,12507.82,11659.83,12507.82,4900],["2015-07-31",12931.81,12931.81,12931.81,12931.81,400],["2015-08-03",11924.83,12719.82,11924.83,12719.82,2200],["2015-08-04",12719.82,12719.82,12719.82,12719.82,0],["2015-08-05",12931.81,12931.81,12931.81,12931.81,300],["2015-08-06",12931.81,12931.81,12931.81,12931.81,102],["2015-08-07",11659.83,12878.81,11659.83,12878.81,1000],["2015-08-10",11659.83,12454.82,11659.83,12454.82,710],["2015-08-11",12931.81,12931.81,12931.81,12931.81,700],["2015-08-12",12931.81,12931.81,12931.81,12931.81,0],["2015-08-13",12931.81,12931.81,12931.81,12931.81,0],["2015-08-14",12931.81,12931.81,12931.81,12931.81,0],["2015-08-17",12931.81,12931.81,12931.81,12931.81,0],["2015-08-18",11924.83,12666.82,11924.83,12666.82,400],["2015-08-19",12666.82,12666.82,12666.82,12666.82,0],["2015-08-20",12666.82,12666.82,12666.82,12666.82,0],["2015-08-21",11500.83,12507.82,11500.83,12507.82,768],["2015-08-24",11818.83,12401.82,11818.83,12401.82,613],["2015-08-25",12613.82,12613.82,12613.82,12613.82,100],["2015-08-26",12613.82,12613.82,12613.82,12613.82,0],["2015-08-27",12719.82,13726.8,12719.82,13726.8,4000],["2015-08-28",12401.82,12401.82,12401.82,12401.82,200],["2015-08-31",12401.82,12719.82,12401.82,12719.82,500],["2015-09-01",12719.82,12719.82,12719.82,12719.82,0],["2015-09-03",11500.83,12454.82,11447.83,11447.83,3100],["2015-09-04",12454.82,12454.82,12454.82,12454.82,300],["2015-09-07",11288.84,12454.82,11235.84,12454.82,3300],["2015-09-08",12454.82,12454.82,12454.82,12454.82,0],["2015-09-09",11235.84,12348.82,11235.84,12348.82,5000],["2015-09-10",11235.84,12136.82,11129.84,12136.82,2410],["2015-09-11",12719.82,12719.82,12295.82,12295.82,300],["2015-09-14",11129.84,12136.82,11076.84,12136.82,1400],["2015-09-15",12560.82,12560.82,11129.84,12136.82,1200],["2015-09-16",10970.84,12083.82,10970.84,12083.82,1200],["2015-09-17",12348.82,12348.82,10917.84,11871.83,2200],["2015-09-18",12189.82,12189.82,12189.82,12189.82,200],["2015-09-21",11129.84,11924.83,10970.84,11606.83,4200],["2015-09-22",11924.83,12719.82,10705.84,12719.82,1600],["2015-09-23",11447.83,11871.83,11447.83,11871.83,300],["2015-09-24",12136.82,12136.82,11977.83,11977.83,500],["2015-09-25",11129.84,12295.82,10970.84,12242.82,3200],["2015-09-28",12719.82,12719.82,12613.82,12613.82,300],["2015-09-29",12454.82,12666.82,12189.82,12560.82,5865],["2015-09-30",11500.83,12719.82,11500.83,12666.82,2135],["2015-10-01",12401.82,12401.82,12401.82,12401.82,300],["2015-10-02",12719.82,12719.82,12242.82,12454.82,3200],["2015-10-05",12454.82,12454.82,12454.82,12454.82,0],["2015-10-06",11235.84,12136.82,11235.84,12136.82,600],["2015-10-07",12454.82,12454.82,12030.83,12189.82,4700],["2015-10-08",12189.82,12189.82,12189.82,12189.82,0],["2015-10-09",12295.82,12295.82,12295.82,12295.82,700],["2015-10-12",12295.82,12295.82,11129.84,12295.82,1600],["2015-10-13",12295.82,12295.82,12295.82,12295.82,0],["2015-10-14",12719.82,12719.82,12189.82,12189.82,200],["2015-10-15",12401.82,12401.82,12401.82,12401.82,100],["2015-10-16",12189.82,12401.82,12189.82,12401.82,600],["2015-10-19",12136.82,12136.82,12136.82,12136.82,400],["2015-10-20",12136.82,12136.82,12136.82,12136.82,0],["2015-10-21",12401.82,12401.82,12030.83,12030.83,300],["2015-10-22",12348.82,12348.82,12348.82,12348.82,200],["2015-10-23",12189.82,12454.82,12189.82,12401.82,6300],["2015-10-26",12401.82,12401.82,12401.82,12401.82,0],["2015-10-27",12401.82,12401.82,12401.82,12401.82,0],["2015-10-28",12719.82,12719.82,12719.82,12719.82,800],["2015-10-29",12666.82,13779.8,12666.82,13779.8,4600],["2015-10-30",12454.82,13779.8,12401.82,13196.81,45297],["2015-11-02",13726.8,13726.8,13726.8,13726.8,100],["2015-11-03",12401.82,12984.81,12401.82,12984.81,500],["2015-11-04",13726.8,13726.8,11712.83,12189.82,2663],["2015-11-05",13249.81,13249.81,12030.83,12666.82,1465],["2015-11-06",12719.82,12719.82,12719.82,12719.82,241],["2015-11-09",12719.82,12719.82,12719.82,12719.82,1],["2015-11-10",11659.83,12295.82,11659.83,12295.82,200],["2015-11-11",12454.82,13249.81,12454.82,13249.81,1800],["2015-11-12",13249.81,13249.81,13249.81,13249.81,0],["2015-11-13",13249.81,13249.81,13249.81,13249.81,0],["2015-11-16",13726.8,13726.8,11977.83,12931.81,1500],["2015-11-17",12719.82,12878.81,12719.82,12878.81,1200],["2015-11-18",12189.82,12401.82,12189.82,12401.82,2300],["2015-11-19",12719.82,12719.82,12189.82,12189.82,1600],["2015-11-20",12454.82,13249.81,12454.82,12666.82,600],["2015-11-23",12984.81,12984.81,11818.83,12454.82,2100],["2015-11-24",12984.81,12984.81,11765.83,11765.83,1700],["2015-11-25",12666.82,12666.82,11765.83,12189.82,1500],["2015-11-26",11924.83,12136.82,11659.83,12136.82,6269],["2015-11-27",12401.82,12401.82,12401.82,12401.82,600],["2015-11-30",13249.81,13249.81,11659.83,13196.81,4713],["2015-12-01",13196.81,13196.81,13196.81,13196.81,0],["2015-12-02",13196.81,13196.81,13196.81,13196.81,65],["2015-12-03",12083.82,12666.82,12083.82,12666.82,1200],["2015-12-04",12666.82,12666.82,12666.82,12666.82,0],["2015-12-07",12613.82,13196.81,12613.82,13196.81,300],["2015-12-08",13196.81,13196.81,13196.81,13196.81,0],["2015-12-09",13196.81,13196.81,13196.81,13196.81,0],["2015-12-10",13196.81,13196.81,13196.81,13196.81,10],["2015-12-11",13196.81,13196.81,13196.81,13196.81,0],["2015-12-14",13196.81,13196.81,13196.81,13196.81,0],["2015-12-15",11924.83,13037.81,11924.83,13037.81,3900],["2015-12-16",13037.81,13037.81,13037.81,13037.81,0],["2015-12-17",13037.81,13037.81,13037.81,13037.81,0],["2015-12-18",13037.81,13037.81,13037.81,13037.81,0],["2015-12-21",13037.81,13037.81,13037.81,13037.81,0],["2015-12-22",12189.82,12825.81,12189.82,12825.81,700],["2015-12-23",12825.81,12825.81,12825.81,12825.81,0],["2015-12-24",12719.82,12719.82,12719.82,12719.82,200],["2015-12-25",11659.83,12401.82,11659.83,12401.82,400],["2015-12-28",12560.82,12878.81,12560.82,12878.81,300],["2015-12-29",12878.81,12878.81,12878.81,12878.81,0],["2015-12-30",13249.81,13249.81,13249.81,13249.81,800],["2015-12-31",13514.8,14309.79,13514.8,14309.79,5924],["2016-01-04",14309.79,14309.79,14309.79,14309.79,0],["2016-01-05",14309.79,14309.79,14309.79,14309.79,98],["2016-01-06",14309.79,14309.79,14309.79,14309.79,0],["2016-01-07",14309.79,14309.79,14309.79,14309.79,0],["2016-01-08",14309.79,14309.79,14309.79,14309.79,0],["2016-01-11",14309.79,14309.79,14309.79,14309.79,0],["2016-01-12",14309.79,14309.79,14309.79,14309.79,0],["2016-01-13",14309.79,14309.79,14309.79,14309.79,10],["2016-01-14",12931.81,13726.8,12878.81,13249.81,5200],["2016-01-15",13779.8,13779.8,11977.83,12719.82,300],["2016-01-18",12189.82,12189.82,12189.82,12189.82,400],["2016-01-19",12878.81,13196.81,12189.82,13143.81,800],["2016-01-20",13249.81,13779.8,13249.81,13726.8,500],["2016-01-21",12454.82,13726.8,12401.82,13726.8,1900],["2016-01-22",13726.8,13726.8,13726.8,13726.8,2],["2016-01-25",14309.79,14309.79,14309.79,14309.79,100],["2016-01-26",12878.81,13991.8,12878.81,13726.8,1400],["2016-01-27",13726.8,13726.8,13726.8,13726.8,0],["2016-01-28",12560.82,13620.8,12401.82,13461.8,1800],["2016-01-29",13461.8,13461.8,13461.8,13461.8,100],["2016-02-01",13355.81,14044.8,12454.82,13885.8,2800],["2016-02-02",13885.8,13885.8,13885.8,13885.8,0],["2016-02-03",13885.8,13885.8,13885.8,13885.8,0],["2016-02-04",13885.8,13885.8,13885.8,13885.8,0],["2016-02-05",13885.8,13885.8,13885.8,13885.8,0],["2016-02-15",13885.8,13885.8,13885.8,13885.8,10],["2016-02-16",13514.8,13673.8,13514.8,13673.8,1100],["2016-02-17",13408.81,13408.81,13408.81,13408.81,200],["2016-02-18",12613.82,12613.82,12613.82,12613.82,100],["2016-02-19",13355.81,13355.81,13355.81,13355.81,100],["2016-02-22",13461.8,13726.8,13461.8,13726.8,300],["2016-02-23",13726.8,13726.8,13726.8,13726.8,7],["2016-02-24",13726.8,13726.8,13726.8,13726.8,0],["2016-02-25",12719.82,13673.8,12719.82,13673.8,1800],["2016-02-26",13673.8,13673.8,13673.8,13673.8,4],["2016-02-29",13673.8,13673.8,13673.8,13673.8,0],["2016-03-01",13673.8,13673.8,13673.8,13673.8,0],["2016-03-02",12454.82,13196.81,12454.82,13196.81,500],["2016-03-03",13355.81,13673.8,12719.82,13249.81,900],["2016-03-04",13461.8,13461.8,13461.8,13461.8,100],["2016-03-07",13461.8,13461.8,13461.8,13461.8,0],["2016-03-08",12507.82,14203.79,12507.82,14044.8,2800],["2016-03-09",14044.8,14044.8,14044.8,14044.8,0],["2016-03-10",14044.8,14044.8,14044.8,14044.8,0],["2016-03-11",14044.8,14044.8,14044.8,14044.8,0],["2016-03-14",14044.8,14044.8,14044.8,14044.8,0],["2016-03-15",14044.8,14044.8,14044.8,14044.8,0],["2016-03-16",14044.8,14044.8,14044.8,14044.8,0],["2016-03-17",14044.8,14044.8,14044.8,14044.8,0],["2016-03-18",14044.8,14044.8,14044.8,14044.8,0],["2016-03-21",14044.8,14044.8,14044.8,14044.8,0],["2016-03-22",14044.8,14044.8,14044.8,14044.8,20],["2016-03-23",14044.8,14044.8,14044.8,14044.8,33],["2016-03-24",14044.8,14044.8,14044.8,14044.8,0],["2016-03-25",13514.8,15369.78,12719.82,13726.8,2300],["2016-03-28",13726.8,13726.8,13726.8,13726.8,0],["2016-03-29",13461.8,14309.79,13249.81,13249.81,2512],["2016-03-30",13249.81,13249.81,13249.81,13249.81,400],["2016-03-31",13249.81,13249.81,13249.81,13249.81,0],["2016-04-01",13726.8,13726.8,13249.81,13249.81,200],["2016-04-04",13673.8,13673.8,13673.8,13673.8,100],["2016-04-05",13249.81,14044.8,13249.81,14044.8,1300],["2016-04-06",12719.82,13885.8,12719.82,13514.8,3400],["2016-04-07",12189.82,13249.81,12189.82,13249.81,200],["2016-04-08",13991.8,13991.8,12719.82,13249.81,1000],["2016-04-11",13196.81,13673.8,13196.81,13673.8,3000],["2016-04-12",13673.8,13673.8,13673.8,13673.8,0],["2016-04-13",12454.82,14044.8,12454.82,13991.8,3000],["2016-04-14",12772.81,13726.8,12772.81,13673.8,1048],["2016-04-15",13037.81,13991.8,13037.81,13938.8,1500],["2016-04-19",13037.81,13249.81,12719.82,13249.81,1452],["2016-04-20",13673.8,13673.8,12242.82,13143.81,744],["2016-04-21",13620.8,13620.8,12189.82,13249.81,500],["2016-04-22",13461.8,13779.8,13461.8,13779.8,200],["2016-04-25",12772.81,12984.81,12772.81,12984.81,200],["2016-04-26",13461.8,13461.8,11924.83,12931.81,1800],["2016-04-27",12931.81,12931.81,12931.81,12931.81,36],["2016-04-28",12030.83,12719.82,12030.83,12666.82,500],["2016-04-29",13196.81,13673.8,13196.81,13673.8,900],["2016-05-04",12454.82,13196.81,12348.82,12348.82,2700],["2016-05-05",12666.82,12666.82,12083.82,12666.82,300],["2016-05-06",12666.82,12666.82,12666.82,12666.82,0],["2016-05-09",12136.82,13673.8,12136.82,13673.8,1400],["2016-05-10",12348.82,12719.82,12348.82,12719.82,200],["2016-05-11",12719.82,12719.82,12719.82,12719.82,0],["2016-05-12",12719.82,12719.82,12719.82,12719.82,0],["2016-05-13",12666.82,13461.8,12189.82,12825.81,1800],["2016-05-16",11659.83,13673.8,11659.83,13673.8,400],["2016-05-17",13673.8,13673.8,13673.8,13673.8,0],["2016-05-18",12348.82,12719.82,12348.82,12719.82,400],["2016-05-19",12189.82,12560.82,12189.82,12560.82,200],["2016-05-20",12189.82,12560.82,12189.82,12560.82,500],["2016-05-23",13143.81,13143.81,13090.81,13090.81,500],["2016-05-24",13249.81,13249.81,12878.81,12878.81,2300],["2016-05-25",12719.82,13196.81,12507.82,12666.82,900],["2016-05-26",13196.81,13196.81,13196.81,13196.81,500],["2016-05-27",12242.82,13196.81,12242.82,13196.81,2700],["2016-05-30",12189.82,13302.81,12189.82,12984.81,1900],["2016-05-31",12719.82,13991.8,12719.82,13991.8,3700],["2016-06-01",12719.82,13302.81,12719.82,13302.81,600],["2016-06-02",12560.82,12931.81,12507.82,12931.81,1000],["2016-06-03",12931.81,12931.81,12931.81,12931.81,300],["2016-06-06",12560.82,12878.81,12507.82,12878.81,1100],["2016-06-07",12719.82,12825.81,12719.82,12825.81,1500],["2016-06-08",12825.81,12825.81,12825.81,12825.81,200],["2016-06-09",12454.82,12454.82,12454.82,12454.82,200],["2016-06-10",13196.81,13196.81,13196.81,13196.81,100],["2016-06-13",12984.81,12984.81,12984.81,12984.81,200],["2016-06-14",12931.81,12931.81,12931.81,12931.81,200],["2016-06-15",12931.81,12931.81,12931.81,12931.81,0],["2016-06-16",12719.82,12719.82,12719.82,12719.82,100],["2016-06-17",12719.82,12719.82,12719.82,12719.82,0],["2016-06-20",12719.82,12719.82,12719.82,12719.82,500],["2016-06-21",12719.82,12719.82,12719.82,12719.82,0],["2016-06-22",12719.82,12719.82,12719.82,12719.82,0],["2016-06-23",12507.82,12931.81,12507.82,12931.81,1100],["2016-06-24",12931.81,12931.81,12931.81,12931.81,0],["2016-06-27",12931.81,12931.81,12931.81,12931.81,0],["2016-06-28",12719.82,13090.81,12719.82,13090.81,600],["2016-06-29",13196.81,14150.79,12719.82,12719.82,300],["2016-06-30",13196.81,13196.81,11500.83,12931.81,2200],["2016-07-01",12931.81,12931.81,12931.81,12931.81,0],["2016-07-04",13249.81,13249.81,12507.82,12825.81,822],["2016-07-05",13249.81,13249.81,12560.82,13196.81,1100],["2016-07-06",13196.81,13196.81,13196.81,13196.81,100],["2016-07-07",13196.81,13196.81,13196.81,13196.81,94],["2016-07-08",12984.81,12984.81,12719.82,12931.81,800],["2016-07-11",12613.82,12931.81,12613.82,12931.81,200],["2016-07-12",12242.82,12878.81,12242.82,12878.81,1238],["2016-07-13",13249.81,13249.81,12613.82,13196.81,1900],["2016-07-14",12454.82,12719.82,12454.82,12719.82,300],["2016-07-15",13143.81,13143.81,13143.81,13143.81,195],["2016-07-18",13143.81,13143.81,13143.81,13143.81,0],["2016-07-19",11871.83,12666.82,11871.83,12666.82,400],["2016-07-20",12666.82,12666.82,12666.82,12666.82,0],["2016-07-21",13143.81,13143.81,13143.81,13143.81,100],["2016-07-22",12030.83,12931.81,12030.83,12931.81,200],["2016-07-25",12719.82,14097.8,11659.83,14097.8,9800],["2016-07-26",15210.78,15316.78,13090.81,15316.78,1451],["2016-07-27",14150.79,15316.78,13938.8,14574.79,1568],["2016-07-28",14786.79,14786.79,13196.81,13673.8,500],["2016-07-29",14044.8,14044.8,14044.8,14044.8,100],["2016-08-01",12719.82,13090.81,12719.82,13090.81,210],["2016-08-02",13249.81,13673.8,13249.81,13673.8,300],["2016-08-03",14044.8,14044.8,12719.82,13196.81,400],["2016-08-04",13355.81,13355.81,12719.82,13196.81,900],["2016-08-05",13461.8,13461.8,13461.8,13461.8,100],["2016-08-08",13461.8,13461.8,13461.8,13461.8,0],["2016-08-09",12242.82,12931.81,12189.82,12931.81,1400],["2016-08-10",12295.82,12931.81,12295.82,12931.81,600],["2016-08-11",12931.81,12931.81,12931.81,12931.81,0],["2016-08-12",12931.81,12931.81,12931.81,12931.81,13],["2016-08-15",12825.81,12825.81,12825.81,12825.81,300],["2016-08-16",13249.81,13249.81,13249.81,13249.81,100],["2016-08-17",13249.81,13249.81,13249.81,13249.81,0],["2016-08-18",13249.81,13249.81,13249.81,13249.81,0],["2016-08-19",13249.81,13249.81,13249.81,13249.81,0],["2016-08-22",12931.81,12931.81,12931.81,12931.81,200],["2016-08-23",12931.81,12931.81,12931.81,12931.81,100],["2016-08-24",13249.81,13249.81,13249.81,13249.81,100],["2016-08-25",13249.81,13249.81,13249.81,13249.81,0],["2016-08-26",13249.81,13249.81,13249.81,13249.81,0],["2016-08-29",13249.81,13249.81,13249.81,13249.81,0],["2016-08-30",13249.81,13249.81,13249.81,13249.81,0],["2016-08-31",12242.82,13037.81,12189.82,13037.81,300],["2016-09-01",13037.81,13037.81,13037.81,13037.81,0],["2016-09-05",13037.81,13037.81,13037.81,13037.81,0],["2016-09-06",11818.83,12984.81,11818.83,12984.81,1200],["2016-09-07",12984.81,12984.81,12984.81,12984.81,0],["2016-09-08",12984.81,12984.81,12984.81,12984.81,85],["2016-09-09",12931.81,12931.81,12719.82,12931.81,400],["2016-09-12",12931.81,12931.81,12931.81,12931.81,0],["2016-09-13",12825.81,13461.8,12825.81,13461.8,3200],["2016-09-14",13249.81,13249.81,13249.81,13249.81,200],["2016-09-15",13461.8,13779.8,13249.81,13779.8,5900],["2016-09-16",14839.78,14839.78,14839.78,14839.78,700],["2016-09-19",14839.78,15846.77,14839.78,15846.77,400],["2016-09-20",15846.77,15846.77,14311.23,14311.23,702],["2016-09-21",15662.51,15662.51,15662.51,15662.51,200],["2016-09-22",15662.51,16276.72,15662.51,16276.72,200],["2016-09-23",14679.76,14679.76,14679.76,14679.76,100],["2016-09-26",15662.51,15662.51,15662.51,15662.51,100],["2016-09-27",15662.51,15662.51,15662.51,15662.51,0],["2016-09-28",14372.65,14986.87,14372.65,14925.45,711],["2016-09-29",15355.4,15355.4,14802.6,14802.6,1100],["2016-09-30",15662.51,15662.51,15662.51,15662.51,100],["2016-10-03",14372.65,15601.08,14372.65,14434.07,1500],["2016-10-04",15048.29,15355.4,13021.38,13021.38,1530],["2016-10-05",14126.97,14126.97,11792.95,14004.12,1400],["2016-10-06",12898.53,14741.18,12652.85,14741.18,5400],["2016-10-07",14495.49,14495.49,14495.49,14495.49,600],["2016-10-10",14679.76,14679.76,14372.65,14372.65,600],["2016-10-11",13267.06,13267.06,13082.8,13267.06,1300],["2016-10-12",12345.74,13512.75,12038.63,13512.75,1800],["2016-10-13",13881.28,13881.28,13881.28,13881.28,600],["2016-10-14",12591.43,15171.13,12591.43,15171.13,5200],["2016-10-17",14126.97,14556.92,13697.01,13697.01,800],["2016-10-18",13697.01,13697.01,13697.01,13697.01,0],["2016-10-19",13758.44,13758.44,13758.44,13758.44,200],["2016-10-20",13942.7,13942.7,13942.7,13942.7,300],["2016-10-21",13881.28,13881.28,13881.28,13881.28,200],["2016-10-24",12714.27,14556.92,12530.0,14556.92,4020],["2016-10-25",13205.64,13881.28,13205.64,13881.28,600],["2016-10-26",13881.28,13881.28,13881.28,13881.28,0],["2016-10-27",12591.43,13881.28,12591.43,13881.28,800],["2016-10-28",13635.59,13635.59,13635.59,13635.59,900],["2016-10-31",12898.53,13512.75,12898.53,13267.06,2800],["2016-11-01",13205.64,13205.64,13205.64,13205.64,400],["2016-11-02",12898.53,12898.53,12898.53,12898.53,200],["2016-11-03",13144.22,13267.06,13144.22,13267.06,200],["2016-11-04",12468.58,13021.38,12407.16,13021.38,1600],["2016-11-07",13144.22,13144.22,13144.22,13144.22,200],["2016-11-08",13205.64,13205.64,13205.64,13205.64,300],["2016-11-09",13205.64,13205.64,13205.64,13205.64,700],["2016-11-10",13205.64,13205.64,13205.64,13205.64,500],["2016-11-11",13205.64,13205.64,13205.64,13205.64,600],["2016-11-14",11977.21,12898.53,11977.21,12837.11,1200],["2016-11-15",13328.48,13328.48,12345.74,12591.43,900],["2016-11-16",13144.22,13144.22,13144.22,13144.22,100],["2016-11-17",13144.22,13144.22,13144.22,13144.22,0],["2016-11-18",13144.22,13451.33,11915.79,13082.8,3000],["2016-11-21",12591.43,12591.43,12530.0,12530.0,1500],["2016-11-22",12959.96,12959.96,12407.16,12407.16,700],["2016-11-23",12775.69,12775.69,12775.69,12775.69,100],["2016-11-24",12775.69,13205.64,12530.0,13205.64,2800],["2016-11-25",11977.21,12898.53,11915.79,12837.11,3200],["2016-11-28",12837.11,12837.11,12837.11,12837.11,0],["2016-11-29",13205.64,13205.64,13205.64,13205.64,1000],["2016-11-30",13144.22,13144.22,13082.8,13082.8,1100],["2016-12-01",13082.8,13082.8,13082.8,13082.8,0],["2016-12-02",12345.74,12345.74,12284.32,12284.32,2700],["2016-12-05",12284.32,12284.32,12284.32,12284.32,0],["2016-12-06",12714.27,12714.27,12407.16,12407.16,700],["2016-12-07",12714.27,12714.27,11977.21,11977.21,1400],["2016-12-08",12407.16,12407.16,11977.21,11977.21,200],["2016-12-09",12100.05,12100.05,11977.21,11977.21,200],["2016-12-12",11977.21,11977.21,11977.21,11977.21,300],["2016-12-13",11977.21,11977.21,11977.21,11977.21,300],["2016-12-14",11977.21,12591.43,11977.21,11977.21,1700],["2016-12-15",12530.0,12530.0,12345.74,12407.16,500],["2016-12-16",11977.21,12284.32,11977.21,12284.32,500],["2016-12-19",11977.21,12161.47,11977.21,12161.47,600],["2016-12-20",12161.47,12161.47,12161.47,12161.47,0],["2016-12-21",11055.89,11977.21,11055.89,11977.21,1500],["2016-12-22",11977.21,11977.21,11977.21,11977.21,0],["2016-12-23",11977.21,11977.21,11977.21,11977.21,0],["2016-12-26",11915.79,11915.79,11915.79,11915.79,200],["2016-12-27",11915.79,11915.79,11915.79,11915.79,0],["2016-12-28",11117.31,11792.95,11117.31,11792.95,200],["2016-12-29",11670.1,12959.96,11670.1,12837.11,6800],["2016-12-30",13328.48,13328.48,11977.21,13328.48,3900],["2017-01-03",13267.06,14065.54,13267.06,14065.54,400],["2017-01-04",13819.86,13819.86,13144.22,13144.22,251],["2017-01-05",13942.7,14372.65,13942.7,14372.65,200],["2017-01-06",14372.65,15355.4,12959.96,14741.18,1700],["2017-01-09",14679.76,14741.18,13512.75,13512.75,300],["2017-01-10",14126.97,14126.97,12222.9,12222.9,1400],["2017-01-11",13328.48,13328.48,13328.48,13328.48,100],["2017-01-12",12161.47,13205.64,12038.63,13144.22,3600],["2017-01-13",11915.79,12284.32,11854.37,12222.9,1700],["2017-01-16",12530.0,12530.0,11240.15,12222.9,1070],["2017-01-17",12591.43,12837.11,11362.99,12468.58,1121],["2017-01-18",12591.43,12591.43,12591.43,12591.43,100],["2017-01-19",12591.43,12591.43,11424.42,11915.79,3100],["2017-01-20",11178.73,11854.37,11178.73,11792.95,1200],["2017-01-23",11977.21,11977.21,11670.1,11670.1,700],["2017-01-24",12530.0,12530.0,12530.0,12530.0,102],["2017-01-25",11362.99,13758.44,11362.99,13758.44,4700],["2017-02-02",13819.86,14311.23,12407.16,14311.23,3000],["2017-02-03",15662.51,15662.51,12898.53,12898.53,3300],["2017-02-06",14126.97,14126.97,11608.68,14126.97,10800],["2017-02-07",14126.97,14126.97,12714.27,13328.48,2200],["2017-02-08",12038.63,13267.06,12038.63,13267.06,2100],["2017-02-09",12038.63,12038.63,11977.21,12038.63,1207],["2017-02-10",12038.63,12345.74,12038.63,12345.74,2100],["2017-02-13",11670.1,12222.9,11670.1,12222.9,828],["2017-02-14",12407.16,12407.16,11670.1,12407.16,1498],["2017-02-15",12222.9,12222.9,12222.9,12222.9,600],["2017-02-16",12222.9,12222.9,12222.9,12222.9,300],["2017-02-17",12284.32,12468.58,12038.63,12038.63,1206],["2017-02-20",11731.52,12407.16,11670.1,12345.74,1500],["2017-02-21",12284.32,12284.32,12284.32,12284.32,302],["2017-02-22",11792.95,12284.32,11792.95,12284.32,200],["2017-02-23",12284.32,12775.69,12284.32,12714.27,2500],["2017-02-24",11977.21,13205.64,11977.21,13205.64,4300],["2017-02-27",13512.75,13512.75,13512.75,13512.75,2100],["2017-02-28",14126.97,14126.97,12284.32,13451.33,4500],["2017-03-01",13451.33,13635.59,12284.32,13512.75,2100],["2017-03-02",14126.97,14741.18,12284.32,13512.75,3900],["2017-03-03",14126.97,14126.97,12284.32,13328.48,4482],["2017-03-06",13512.75,13512.75,13144.22,13144.22,700],["2017-03-07",13451.33,13451.33,13082.8,13082.8,700],["2017-03-08",12959.96,12959.96,12959.96,12959.96,780],["2017-03-09",12959.96,12959.96,12959.96,12959.96,600],["2017-03-10",14126.97,14126.97,11731.52,12898.53,1200],["2017-03-13",12898.53,13205.64,12284.32,12837.11,2400],["2017-03-14",12284.32,12714.27,12284.32,12714.27,630],["2017-03-15",13942.7,13942.7,12652.85,12652.85,249],["2017-03-16",12652.85,13144.22,12284.32,13144.22,610],["2017-03-17",13451.33,13451.33,12284.32,13082.8,7200],["2017-03-20",12530.0,13205.64,12468.58,13205.64,2980],["2017-03-21",13389.91,13512.75,13082.8,13082.8,700],["2017-03-22",13205.64,13512.75,13205.64,13512.75,300],["2017-03-23",12898.53,13451.33,12407.16,13144.22,909],["2017-03-24",13267.06,13389.91,12345.74,13144.22,3500],["2017-03-27",13328.48,13328.48,13082.8,13082.8,300],["2017-03-28",13267.06,13267.06,13267.06,13267.06,100],["2017-03-29",13267.06,13267.06,13267.06,13267.06,0],["2017-03-30",13389.91,13389.91,12345.74,13082.8,355],["2017-03-31",13942.7,14126.97,11854.37,11854.37,5300],["2017-04-03",12898.53,12898.53,12284.32,12775.69,3639],["2017-04-04",13082.8,13082.8,12284.32,12775.69,2900],["2017-04-05",12714.27,12714.27,12714.27,12714.27,200],["2017-04-07",12714.27,12714.27,12714.27,12714.27,920],["2017-04-10",13144.22,13144.22,12530.0,12530.0,700],["2017-04-11",12714.27,12714.27,12591.43,12591.43,600],["2017-04-12",12714.27,12714.27,12530.0,12530.0,200],["2017-04-13",12714.27,12898.53,12714.27,12898.53,500],["2017-04-14",12898.53,12898.53,12898.53,12898.53,1300],["2017-04-17",13021.38,13144.22,12284.32,13144.22,1100],["2017-04-18",12345.74,12959.96,12284.32,12775.69,3100],["2017-04-19",13021.38,13021.38,12345.74,12714.27,300],["2017-04-20",12898.53,13021.38,12898.53,13021.38,200],["2017-04-21",11731.52,11731.52,11731.52,11731.52,1100],["2017-04-24",12222.9,12284.32,12222.9,12284.32,300],["2017-04-25",12284.32,12407.16,12284.32,12407.16,1200],["2017-04-26",12591.43,12591.43,12591.43,12591.43,100],["2017-04-27",12837.11,12837.11,12837.11,12837.11,142],["2017-04-28",12775.69,14065.54,12775.69,14065.54,71300],["2017-05-03",12714.27,13205.64,12714.27,13205.64,200],["2017-05-04",13758.44,13758.44,12345.74,13082.8,704],["2017-05-05",13758.44,13758.44,12284.32,12468.58,1800],["2017-05-08",13389.91,13389.91,11670.1,12284.32,1500],["2017-05-09",11731.52,12161.47,11670.1,12161.47,1360],["2017-05-10",12161.47,12161.47,12161.47,12161.47,240],["2017-05-11",11424.42,12161.47,11424.42,11977.21,305],["2017-05-12",12714.27,12714.27,11977.21,11977.21,655],["2017-05-15",12530.0,12530.0,12345.74,12345.74,428],["2017-05-16",12222.9,12222.9,12222.9,12222.9,500],["2017-05-17",12591.43,12714.27,12591.43,12714.27,200],["2017-05-18",12775.69,12775.69,12284.32,12284.32,1800],["2017-05-19",12530.0,12530.0,12530.0,12530.0,100],["2017-05-22",12591.43,13451.33,12284.32,12407.16,2600],["2017-05-23",13144.22,13144.22,12284.32,12284.32,1500],["2017-05-24",12284.32,12284.32,12284.32,12284.32,2200],["2017-05-25",12530.0,12530.0,12530.0,12530.0,400],["2017-05-26",12530.0,12837.11,12530.0,12837.11,800],["2017-05-29",13082.8,13082.8,12837.11,12837.11,300],["2017-05-30",13021.38,13021.38,13021.38,13021.38,100],["2017-05-31",13144.22,13697.01,12345.74,13697.01,5205],["2017-06-01",13574.17,13574.17,12407.16,13205.64,2655],["2017-06-02",12345.74,12345.74,12345.74,12345.74,100],["2017-06-05",12898.53,12898.53,12898.53,12898.53,600],["2017-06-06",12284.32,12284.32,12222.9,12222.9,700],["2017-06-07",12837.11,12837.11,12775.69,12775.69,500],["2017-06-08",12959.96,12959.96,12345.74,12345.74,900],["2017-06-09",12837.11,12837.11,12284.32,12284.32,700],["2017-06-12",12530.0,12530.0,12530.0,12530.0,200],["2017-06-13",13328.48,13328.48,13328.48,13328.48,600],["2017-06-14",13267.06,13697.01,12284.32,12837.11,2400],["2017-06-15",12284.32,12652.85,12284.32,12652.85,902],["2017-06-16",12284.32,12284.32,11670.1,12284.32,7900],["2017-06-19",12284.32,12284.32,12284.32,12284.32,0],["2017-06-20",12284.32,12284.32,12284.32,12284.32,800],["2017-06-21",12345.74,12345.74,12345.74,12345.74,1200],["2017-06-22",13267.06,13267.06,13267.06,13267.06,800],["2017-06-23",13082.8,13082.8,13082.8,13082.8,2500],["2017-06-26",12284.32,12530.0,12284.32,12530.0,2300],["2017-06-27",12714.27,12714.27,12714.27,12714.27,700],["2017-06-28",13082.8,13512.75,12284.32,12591.43,1500],["2017-06-29",12284.32,12284.32,12284.32,12284.32,1100],["2017-06-30",11731.52,12284.32,11731.52,12284.32,1200],["2017-07-03",12345.74,12345.74,12284.32,12284.32,400],["2017-07-04",12161.47,12222.9,12161.47,12222.9,800],["2017-07-05",12284.32,12284.32,11731.52,11731.52,3601],["2017-07-06",11792.95,11792.95,11792.95,11792.95,100],["2017-07-07",11731.52,12222.9,11670.1,12222.9,8600],["2017-07-10",12222.9,12222.9,12222.9,12222.9,403],["2017-07-11",11792.95,11792.95,11792.95,11792.95,142],["2017-07-12",11792.95,11792.95,11792.95,11792.95,400],["2017-07-13",11731.52,11731.52,11731.52,11731.52,200],["2017-07-14",12161.47,12161.47,12161.47,12161.47,1100],["2017-07-17",11670.1,11977.21,11670.1,11977.21,3300],["2017-07-18",13021.38,13021.38,11670.1,12898.53,2600],["2017-07-19",12837.11,13512.75,11670.1,12284.32,1564],["2017-07-20",12284.32,12284.32,11547.26,12222.9,1961],["2017-07-21",12284.32,12284.32,12284.32,12284.32,1100],["2017-07-24",13451.33,13451.33,13451.33,13451.33,120],["2017-07-25",13451.33,13451.33,13451.33,13451.33,0],["2017-07-26",13144.22,13758.44,13144.22,13758.44,800],["2017-07-27",12407.16,12407.16,12407.16,12407.16,1000],["2017-07-28",12345.74,13635.59,12284.32,13635.59,12550],["2017-07-31",14679.76,14741.18,12284.32,14741.18,9200],["2017-08-01",14741.18,14741.18,14741.18,14741.18,0],["2017-08-02",14741.18,14741.18,14741.18,14741.18,0],["2017-08-03",13512.75,13512.75,13267.06,13267.06,3000],["2017-08-04",12898.53,13389.91,11977.21,13328.48,8400],["2017-08-07",13697.01,13697.01,13697.01,13697.01,202],["2017-08-08",12345.74,13389.91,12345.74,12591.43,3620],["2017-08-09",11854.37,12898.53,11854.37,12898.53,209],["2017-08-10",12345.74,12775.69,12345.74,12775.69,1866],["2017-08-11",11977.21,12652.85,11977.21,12591.43,3280],["2017-08-14",13082.8,13082.8,11977.21,12530.0,600],["2017-08-15",12530.0,12530.0,12530.0,12530.0,0],["2017-08-16",13021.38,13021.38,13021.38,13021.38,1510],["2017-08-17",12775.69,12775.69,12775.69,12775.69,1000],["2017-08-18",13082.8,13942.7,11977.21,13942.7,18104],["2017-08-21",14311.23,14311.23,14311.23,14311.23,100],["2017-08-22",13389.91,13635.59,13389.91,13635.59,600],["2017-08-23",12898.53,12898.53,12898.53,12898.53,1184],["2017-08-24",13021.38,13021.38,13021.38,13021.38,1188],["2017-08-25",12959.96,12959.96,12959.96,12959.96,1324],["2017-08-28",13512.75,13512.75,11977.21,13144.22,450],["2017-08-29",13267.06,13267.06,13267.06,13267.06,100],["2017-08-30",13512.75,13512.75,13144.22,13144.22,900],["2017-08-31",13512.75,14065.54,12161.47,13267.06,3144],["2017-09-01",12356.58,13852.37,12356.58,13852.37,3520],["2017-09-05",12486.65,12486.65,12486.65,12486.65,1900],["2017-09-06",13657.27,13657.27,13657.27,13657.27,100],["2017-09-07",13657.27,13657.27,13657.27,13657.27,600],["2017-09-08",13592.24,13592.24,13592.24,13592.24,1100],["2017-09-11",13202.03,13202.03,13202.03,13202.03,600],["2017-09-12",13202.03,13202.03,13202.03,13202.03,0],["2017-09-13",12421.61,13202.03,12421.61,13202.03,1100],["2017-09-14",13202.03,13202.03,13202.03,13202.03,0],["2017-09-15",12746.79,13006.92,12681.75,13006.92,2750],["2017-09-18",13267.06,13267.06,13267.06,13267.06,400],["2017-09-19",13332.1,14242.58,13332.1,14242.58,600],["2017-09-20",13852.37,13852.37,13852.37,13852.37,2000],["2017-09-21",12551.68,13787.34,12551.68,13592.24,1900],["2017-09-22",13917.41,14047.48,13527.2,14047.48,2300],["2017-09-25",14047.48,14047.48,14047.48,14047.48,0],["2017-09-26",14047.48,14047.48,14047.48,14047.48,0],["2017-09-27",14047.48,14047.48,14047.48,14047.48,0],["2017-09-28",13917.41,13917.41,13917.41,13917.41,500],["2017-09-29",13852.37,14892.93,13852.37,14892.93,5800],["2017-10-02",14827.89,15738.38,14827.89,15673.34,950],["2017-10-03",15543.28,16193.62,15543.28,16193.62,600],["2017-10-04",16193.62,16193.62,16193.62,16193.62,0],["2017-10-05",16193.62,16193.62,16193.62,16193.62,0],["2017-10-06",16193.62,16193.62,16193.62,16193.62,0],["2017-10-09",16193.62,16193.62,16193.62,16193.62,0],["2017-10-10",16128.59,16909.0,16128.59,16909.0,420],["2017-10-11",16909.0,16909.0,16909.0,16909.0,0],["2017-10-12",17234.18,17234.18,15218.1,15868.45,300],["2017-10-13",16258.66,16258.66,16258.66,16258.66,100],["2017-10-16",14892.93,14892.93,14892.93,14892.93,100],["2017-10-17",14957.96,15608.31,14957.96,15608.31,200],["2017-10-18",15608.31,15608.31,15608.31,15608.31,0],["2017-10-19",15608.31,15608.31,15608.31,15608.31,0],["2017-10-20",14047.48,14047.48,14047.48,14047.48,100],["2017-10-23",13006.92,13006.92,13006.92,13006.92,2600],["2017-10-24",14307.62,14307.62,12356.58,13917.41,3500],["2017-10-25",14242.58,14892.93,14242.58,14827.89,700],["2017-10-26",15413.21,15413.21,15283.14,15283.14,1200],["2017-10-27",14892.93,14892.93,14892.93,14892.93,700],["2017-10-30",15283.14,15283.14,13657.27,15283.14,1500],["2017-10-31",15283.14,15608.31,13787.34,15608.31,2600],["2017-11-01",15543.28,15543.28,15543.28,15543.28,1600],["2017-11-02",15933.48,15933.48,14112.51,15543.28,900],["2017-11-03",14112.51,15218.1,14047.48,15218.1,1300],["2017-11-06",15933.48,15933.48,15933.48,15933.48,200],["2017-11-07",14437.69,15413.21,14437.69,15218.1,400],["2017-11-08",15153.07,15608.31,13722.31,15608.31,1800],["2017-11-09",14047.48,15608.31,14047.48,15608.31,1300],["2017-11-10",14047.48,15478.24,14047.48,15478.24,4400],["2017-11-13",14047.48,15023.0,13982.44,14957.96,1200],["2017-11-14",13982.44,13982.44,13982.44,13982.44,300],["2017-11-15",14957.96,14957.96,14827.89,14827.89,1100],["2017-11-16",14762.86,14762.86,14762.86,14762.86,500],["2017-11-17",13332.1,14567.76,13332.1,14567.76,2424],["2017-11-20",14892.93,14892.93,13332.1,14827.89,2600],["2017-11-21",13462.17,14892.93,13397.13,14242.58,4300],["2017-11-22",13332.1,13332.1,13332.1,13332.1,800],["2017-11-23",14242.58,14242.58,14112.51,14112.51,1123],["2017-11-24",14502.72,14697.82,13006.92,14567.76,7900],["2017-11-27",14827.89,14827.89,14827.89,14827.89,1500],["2017-11-28",14827.89,14827.89,14827.89,14827.89,1700],["2017-11-29",15023.0,15023.0,15023.0,15023.0,2600],["2017-11-30",14892.93,15478.24,14892.93,15478.24,4700],["2017-12-01",13982.44,13982.44,13982.44,13982.44,100],["2017-12-04",13917.41,13917.41,13917.41,13917.41,300],["2017-12-05",14567.76,14567.76,14437.69,14437.69,1700],["2017-12-06",13006.92,13006.92,13006.92,13006.92,1200],["2017-12-07",13006.92,14177.55,13006.92,14177.55,200],["2017-12-08",13657.27,13657.27,13657.27,13657.27,200],["2017-12-11",12811.82,12811.82,12811.82,12811.82,1000],["2017-12-12",12551.68,12551.68,12551.68,12551.68,1000],["2017-12-13",13006.92,13006.92,13006.92,13006.92,100],["2017-12-14",13592.24,13592.24,13592.24,13592.24,100],["2017-12-15",14047.48,14047.48,14047.48,14047.48,1500],["2017-12-18",12746.79,12746.79,12746.79,12746.79,1000],["2017-12-19",13852.37,13852.37,13332.1,13332.1,300],["2017-12-20",13462.17,13462.17,13462.17,13462.17,100],["2017-12-21",13006.92,13397.13,13006.92,13397.13,800],["2017-12-22",13592.24,13592.24,13592.24,13592.24,100],["2017-12-25",13592.24,13592.24,13592.24,13592.24,0],["2017-12-26",13006.92,13006.92,13006.92,13006.92,2000],["2017-12-27",13006.92,13006.92,13006.92,13006.92,100],["2017-12-28",13006.92,13006.92,13006.92,13006.92,127],["2017-12-29",13982.44,13982.44,13006.92,13006.92,10400],["2018-01-02",13267.06,13267.06,13267.06,13267.06,300],["2018-01-03",13527.2,13527.2,13397.13,13397.13,400],["2018-01-04",13657.27,13657.27,13657.27,13657.27,100],["2018-01-05",13527.2,13527.2,13527.2,13527.2,313],["2018-01-08",12616.72,12616.72,12616.72,12616.72,500],["2018-01-09",13267.06,13267.06,13267.06,13267.06,100],["2018-01-10",12356.58,12681.75,12356.58,12681.75,1362],["2018-01-11",13006.92,13006.92,13006.92,13006.92,104],["2018-01-12",13006.92,13006.92,13006.92,13006.92,0],["2018-01-15",13006.92,13006.92,13006.92,13006.92,400],["2018-01-16",13006.92,13006.92,13006.92,13006.92,0],["2018-01-17",12356.58,12616.72,12356.58,12551.68,800],["2018-01-18",12551.68,12551.68,12551.68,12551.68,135],["2018-01-19",13006.92,13006.92,13006.92,13006.92,200],["2018-01-22",13006.92,13006.92,13006.92,13006.92,0],["2018-01-23",13267.06,13592.24,13267.06,13592.24,400],["2018-01-24",12421.61,12941.89,12291.54,12941.89,700],["2018-01-25",12616.72,12616.72,12616.72,12616.72,200],["2018-01-26",12031.41,12031.41,12031.41,12031.41,1000],["2018-01-29",12746.79,12746.79,12746.79,12746.79,200],["2018-01-30",12746.79,12746.79,12746.79,12746.79,0],["2018-01-31",12941.89,12941.89,12941.89,12941.89,100],["2018-02-01",12356.58,12356.58,12356.58,12356.58,1000],["2018-02-02",12746.79,12746.79,12746.79,12746.79,200],["2018-02-05",12681.75,12941.89,12681.75,12941.89,900],["2018-02-06",12941.89,12941.89,12941.89,12941.89,0],["2018-02-07",12941.89,12941.89,12941.89,12941.89,0],["2018-02-08",12811.82,13592.24,12811.82,13592.24,11101],["2018-02-09",13592.24,13592.24,13592.24,13592.24,2],["2018-02-12",13592.24,13592.24,13592.24,13592.24,0],["2018-02-13",13592.24,13592.24,13592.24,13592.24,0],["2018-02-21",13136.99,13136.99,13136.99,13136.99,100],["2018-02-22",13136.99,13136.99,13136.99,13136.99,0],["2018-02-23",13332.1,13332.1,13332.1,13332.1,100],["2018-02-26",13462.17,13462.17,13462.17,13462.17,409],["2018-02-27",13462.17,13462.17,13462.17,13462.17,27],["2018-02-28",13592.24,13592.24,13592.24,13592.24,300],["2018-03-01",13592.24,13592.24,13592.24,13592.24,0],["2018-03-02",13592.24,13592.24,13592.24,13592.24,0],["2018-03-05",13462.17,13462.17,13462.17,13462.17,200],["2018-03-06",13592.24,13917.41,13006.92,13006.92,5100],["2018-03-07",13006.92,13006.92,13006.92,13006.92,0],["2018-03-08",13006.92,13006.92,13006.92,13006.92,0],["2018-03-09",13267.06,13267.06,13267.06,13267.06,100],["2018-03-12",13462.17,13462.17,13332.1,13332.1,200],["2018-03-13",13527.2,13527.2,13527.2,13527.2,100],["2018-03-14",13527.2,13527.2,13527.2,13527.2,0],["2018-03-15",13527.2,13527.2,13527.2,13527.2,0],["2018-03-16",13527.2,13527.2,13527.2,13527.2,100],["2018-03-19",13527.2,13527.2,13527.2,13527.2,0],["2018-03-20",13006.92,13332.1,12876.86,13332.1,1300],["2018-03-21",13332.1,13332.1,13332.1,13332.1,0],["2018-03-22",13462.17,13527.2,13462.17,13527.2,200],["2018-03-23",13527.2,13527.2,13527.2,13527.2,0],["2018-03-26",13527.2,13527.2,13527.2,13527.2,0],["2018-03-27",13462.17,13462.17,13397.13,13397.13,700],["2018-03-28",13527.2,13527.2,13136.99,13136.99,1100],["2018-03-29",13527.2,13527.2,13527.2,13527.2,100],["2018-03-30",13527.2,13852.37,13527.2,13852.37,3900],["2018-04-02",14242.58,14242.58,13787.34,13787.34,600],["2018-04-03",14177.55,14177.55,12616.72,14112.51,2400],["2018-04-04",14047.48,14567.76,14047.48,14567.76,2100],["2018-04-05",14697.82,14697.82,14307.62,14567.76,1845139],["2018-04-06",14567.76,14567.76,14567.76,14567.76,0],["2018-04-09",14892.93,15868.45,14177.55,15868.45,6000],["2018-04-10",15998.52,17364.24,15868.45,17169.14,900],["2018-04-11",18209.69,18795.01,18209.69,18729.97,1000],["2018-04-12",19510.39,19510.39,16909.0,16909.0,200],["2018-04-13",18599.9,18599.9,18599.9,18599.9,100],["2018-04-16",16778.93,16778.93,16778.93,16778.93,100],["2018-04-17",18404.8,18404.8,15478.24,15478.24,300],["2018-04-18",16583.83,16583.83,15543.28,15608.31,5500],["2018-04-19",17169.14,17169.14,16909.0,16909.0,700],["2018-04-20",18209.69,18209.69,15608.31,15608.31,200],["2018-04-23",16909.0,16909.0,15608.31,16909.0,5200],["2018-04-24",15543.28,18599.9,15543.28,18599.9,5200],["2018-04-26",16909.0,16909.0,16909.0,16909.0,100],["2018-04-27",18534.87,18534.87,16583.83,18144.66,6200],["2018-05-02",19120.18,19120.18,16843.97,16843.97,200],["2018-05-03",15608.31,15608.31,15608.31,15608.31,100],["2018-05-04",15608.31,15608.31,15023.0,15023.0,400],["2018-05-07",14632.79,14632.79,14307.62,14307.62,2800],["2018-05-08",13657.27,15543.28,13527.2,15543.28,4500],["2018-05-09",16518.79,16518.79,16518.79,16518.79,100],["2018-05-10",15608.31,15608.31,15608.31,15608.31,500],["2018-05-11",15608.31,15608.31,15478.24,15478.24,300],["2018-05-14",16193.62,16193.62,16193.62,16193.62,100],["2018-05-15",15608.31,15608.31,15478.24,15478.24,300],["2018-05-16",15478.24,15478.24,15478.24,15478.24,0],["2018-05-17",15868.45,15868.45,15283.14,15478.24,900],["2018-05-18",15608.31,15933.48,15478.24,15478.24,1000],["2018-05-21",16193.62,16193.62,15478.24,15478.24,500],["2018-05-22",16258.66,16258.66,15478.24,15608.31,700],["2018-05-23",16974.04,16974.04,14307.62,15608.31,1600],["2018-05-24",17169.14,17169.14,14307.62,14307.62,200],["2018-05-25",15673.34,15673.34,15673.34,15673.34,1364100],["2018-05-28",15543.28,16778.93,15543.28,16778.93,200],["2018-05-29",17104.11,17104.11,15543.28,15543.28,200],["2018-05-30",16193.62,16193.62,16193.62,16193.62,100],["2018-05-31",16843.97,17429.28,15608.31,15608.31,800],["2018-06-01",15608.31,15608.31,15608.31,15608.31,400],["2018-06-04",15283.14,15283.14,15283.14,15283.14,800],["2018-06-05",15283.14,15283.14,15283.14,15283.14,800],["2018-06-06",15608.31,15608.31,15608.31,15608.31,100],["2018-06-07",16778.93,16778.93,15608.31,15608.31,600],["2018-06-08",15283.14,15608.31,15283.14,15608.31,1000],["2018-06-11",15283.14,16258.66,15283.14,16258.66,1100],["2018-06-12",15283.14,17234.18,15283.14,17234.18,1200],["2018-06-13",18014.59,18014.59,18014.59,18014.59,100],["2018-06-14",18209.69,18534.87,18209.69,18534.87,200],["2018-06-15",16713.9,16713.9,16713.9,16713.9,100],["2018-06-18",18014.59,18014.59,18014.59,18014.59,100],["2018-06-19",18014.59,18014.59,18014.59,18014.59,0],["2018-06-20",18014.59,18014.59,18014.59,18014.59,0],["2018-06-21",18014.59,18014.59,18014.59,18014.59,0],["2018-06-22",18534.87,18534.87,18534.87,18534.87,500],["2018-06-25",16909.0,17559.35,16713.9,17559.35,3000],["2018-06-26",18599.9,18599.9,18599.9,18599.9,200],["2018-06-27",18599.9,18599.9,18599.9,18599.9,0],["2018-06-28",18860.04,19510.39,18599.9,18860.04,400],["2018-06-29",20160.73,20485.91,18209.69,20485.91,1300],["2018-07-02",20485.91,20485.91,20485.91,20485.91,0],["2018-07-03",20485.91,20485.91,20485.91,20485.91,0],["2018-07-04",20485.91,20485.91,20485.91,20485.91,0],["2018-07-05",20485.91,20485.91,20485.91,20485.91,0],["2018-07-06",20485.91,20485.91,20485.91,20485.91,0],["2018-07-09",20485.91,20485.91,20485.91,20485.91,0],["2018-07-10",20485.91,20485.91,20485.91,20485.91,0],["2018-07-11",20485.91,20485.91,20485.91,20485.91,0],["2018-07-12",20485.91,20485.91,20485.91,20485.91,0],["2018-07-13",20485.91,20485.91,20485.91,20485.91,0],["2018-07-16",20485.91,20485.91,20485.91,20485.91,0],["2018-07-17",20485.91,20485.91,20485.91,20485.91,0],["2018-07-18",20485.91,20485.91,20485.91,20485.91,0],["2018-07-19",18469.83,18469.83,18469.83,18469.83,100],["2018-07-20",18469.83,18469.83,18469.83,18469.83,0],["2018-07-23",18209.69,18209.69,18209.69,18209.69,200],["2018-07-24",18209.69,18209.69,18209.69,18209.69,0],["2018-07-25",19510.39,19510.39,17494.31,17494.31,200],["2018-07-26",17494.31,17494.31,17494.31,17494.31,0],["2018-07-27",15868.45,18860.04,15868.45,18860.04,1600],["2018-07-30",18860.04,18860.04,18860.04,18860.04,0],["2018-07-31",18860.04,18860.04,18860.04,18860.04,0],["2018-08-01",18860.04,18860.04,18860.04,18860.04,0],["2018-08-02",18860.04,18860.04,18860.04,18860.04,0],["2018-08-03",18860.04,18860.04,18860.04,18860.04,0],["2018-08-06",18860.04,18860.04,18860.04,18860.04,0],["2018-08-07",18860.04,18860.04,18860.04,18860.04,0],["2018-08-08",18860.04,18860.04,18860.04,18860.04,0],["2018-08-09",18860.04,18860.04,18860.04,18860.04,0],["2018-08-10",18860.04,18860.04,18860.04,18860.04,0],["2018-08-13",18860.04,18860.04,18860.04,18860.04,0],["2018-08-14",18860.04,18860.04,18860.04,18860.04,0],["2018-08-15",18860.04,18860.04,18860.04,18860.04,0],["2018-08-16",18860.04,18860.04,18860.04,18860.04,0],["2018-08-17",17039.07,18209.69,17039.07,18209.69,200],["2018-08-20",16453.76,18209.69,16453.76,18209.69,200],["2018-08-21",16453.76,17949.56,16453.76,17949.56,300],["2018-08-22",16648.86,18404.8,16648.86,18404.8,200],["2018-08-23",16713.9,18469.83,16713.9,18469.83,200],["2018-08-24",16843.97,18209.69,16843.97,18209.69,200],["2018-08-27",16453.76,18860.04,16453.76,18860.04,200],["2018-08-28",17039.07,18925.08,17039.07,18925.08,200],["2018-08-29",17104.11,18014.59,17104.11,18014.59,200],["2018-08-30",18469.83,18469.83,18469.83,18469.83,200],["2018-08-31",16713.9,18014.59,16713.9,18014.59,500],["2018-09-04",18014.59,18014.59,18014.59,18014.59,0],["2018-09-05",18966.3,19374.18,16994.9,19374.18,700],["2018-09-06",17538.73,18558.43,17538.73,18558.43,200],["2018-09-07",16790.96,18354.49,16790.96,18354.49,300],["2018-09-10",16722.98,17878.63,16722.98,17878.63,1100],["2018-09-11",16315.1,18286.51,16179.14,18286.51,300],["2018-09-12",18286.51,18286.51,18286.51,18286.51,0],["2018-09-13",16655.0,18286.51,16655.0,18218.53,600],["2018-09-14",16519.04,18218.53,16519.04,18218.53,600],["2018-09-17",16519.04,18558.43,16519.04,18558.43,500],["2018-09-18",16790.96,16790.96,16722.98,16722.98,300],["2018-09-19",17538.73,17538.73,17538.73,17538.73,300],["2018-09-20",15907.22,18014.59,15907.22,17470.75,300],["2018-09-21",16043.18,16655.0,15907.22,16655.0,400],["2018-09-24",16451.06,17062.88,16451.06,17062.88,200],["2018-09-25",17062.88,17062.88,17062.88,17062.88,100],["2018-09-26",15431.37,16994.9,15431.37,16994.9,200],["2018-09-27",15499.35,17266.82,15295.41,17130.86,2000],["2018-09-28",15431.37,17266.82,15431.37,16858.94,2100],["2018-10-01",15363.39,15567.33,15363.39,15567.33,300],["2018-10-02",15567.33,15567.33,15567.33,15567.33,0],["2018-10-03",15159.45,15159.45,15159.45,15159.45,500],["2018-10-04",15839.24,15839.24,15839.24,15839.24,100],["2018-10-05",15431.37,15431.37,15431.37,15431.37,100],["2018-10-08",14071.77,15295.41,14003.8,15159.45,800],["2018-10-09",14139.75,14139.75,14139.75,14139.75,100],["2018-10-10",14139.75,14275.71,14139.75,14275.71,1400],["2018-10-11",12984.1,14819.55,12984.1,14819.55,600],["2018-10-12",15499.35,15499.35,15499.35,15499.35,100],["2018-10-15",15499.35,15499.35,15499.35,15499.35,0],["2018-10-16",16451.06,16451.06,16451.06,16451.06,100],["2018-10-17",16451.06,16451.06,16451.06,16451.06,0],["2018-10-18",16179.14,16179.14,16179.14,16179.14,100],["2018-10-19",17266.82,17266.82,17266.82,17266.82,1700],["2018-10-22",16179.14,17198.84,16179.14,17198.84,200],["2018-10-23",16858.94,16858.94,16858.94,16858.94,100],["2018-10-24",15295.41,16926.92,15295.41,16926.92,700],["2018-10-25",17266.82,17266.82,15363.39,16247.12,300],["2018-10-26",16247.12,16247.12,16247.12,16247.12,0],["2018-10-29",14751.57,16043.18,14751.57,16043.18,600],["2018-10-30",16587.02,16587.02,16587.02,16587.02,200],["2018-10-31",17266.82,17266.82,16994.9,16994.9,400],["2018-11-01",16994.9,18286.51,15363.39,16926.92,7800],["2018-11-02",15703.28,17198.84,15567.33,17198.84,2100],["2018-11-05",15635.31,15635.31,15635.31,15635.31,2500],["2018-11-06",15839.24,15839.24,15839.24,15839.24,100],["2018-11-07",16451.06,16451.06,16451.06,16451.06,200],["2018-11-08",16926.92,16926.92,16926.92,16926.92,200],["2018-11-09",16858.94,16858.94,16858.94,16858.94,100],["2018-11-12",16858.94,16858.94,16858.94,16858.94,100],["2018-11-13",16519.04,16519.04,16519.04,16519.04,100],["2018-11-14",15023.49,16247.12,15023.49,16247.12,500],["2018-11-15",16111.16,17266.82,16111.16,17266.82,2200],["2018-11-16",15635.31,16587.02,15635.31,16587.02,700],["2018-11-19",15023.49,16247.12,14955.51,16111.16,1600],["2018-11-20",16790.96,16790.96,16790.96,16790.96,100],["2018-11-21",15363.39,16519.04,15363.39,16519.04,200],["2018-11-22",15295.41,15363.39,15295.41,15363.39,300],["2018-11-23",16247.12,16247.12,16247.12,16247.12,100],["2018-11-26",14955.51,14955.51,14955.51,14955.51,5700],["2018-11-27",16247.12,16247.12,16247.12,16247.12,100],["2018-11-28",16994.9,16994.9,15091.47,16111.16,2900],["2018-11-29",16587.02,16587.02,14955.51,14955.51,200],["2018-11-30",15975.2,16043.18,14615.61,16043.18,4200],["2018-12-03",15023.49,16247.12,14547.63,14547.63,1500],["2018-12-04",15907.22,15907.22,13324.0,15907.22,300],["2018-12-05",16315.1,16315.1,16315.1,16315.1,100],["2018-12-06",14751.57,16111.16,14683.59,16111.16,1400],["2018-12-07",16111.16,16111.16,16111.16,16111.16,0],["2018-12-10",16111.16,16111.16,16111.16,16111.16,0],["2018-12-11",16111.16,16111.16,16111.16,16111.16,0],["2018-12-12",16111.16,16111.16,16111.16,16111.16,0],["2018-12-13",16111.16,16111.16,16111.16,16111.16,0],["2018-12-14",16179.14,16179.14,16179.14,16179.14,300],["2018-12-17",16179.14,16179.14,16179.14,16179.14,0],["2018-12-18",16179.14,16179.14,16179.14,16179.14,0],["2018-12-19",16179.14,16179.14,16179.14,16179.14,0],["2018-12-20",16179.14,16179.14,16179.14,16179.14,0],["2018-12-21",16179.14,16179.14,16179.14,16179.14,0],["2018-12-24",16179.14,16179.14,16179.14,16179.14,0],["2018-12-25",16179.14,16179.14,16179.14,16179.14,0],["2018-12-26",14615.61,16111.16,14615.61,16111.16,600],["2018-12-27",16111.16,16111.16,16111.16,16111.16,0],["2018-12-28",16111.16,16111.16,16111.16,16111.16,0],["2019-01-02",16111.16,16111.16,16111.16,16111.16,0],["2019-01-03",16111.16,16111.16,16111.16,16111.16,0],["2019-01-04",16111.16,16111.16,16111.16,16111.16,0],["2019-01-07",16111.16,16111.16,16111.16,16111.16,0],["2019-01-08",16111.16,16111.16,16111.16,16111.16,0],["2019-01-09",16111.16,16111.16,16111.16,16111.16,0],["2019-01-10",16111.16,16111.16,16111.16,16111.16,0],["2019-01-11",16111.16,16111.16,16111.16,16111.16,0],["2019-01-14",16111.16,16111.16,16111.16,16111.16,0],["2019-01-15",14547.63,16043.18,14547.63,16043.18,200],["2019-01-16",16179.14,16179.14,16179.14,16179.14,100],["2019-01-17",16179.14,16179.14,16179.14,16179.14,0],["2019-01-18",16179.14,16179.14,16179.14,16179.14,0],["2019-01-21",16179.14,16179.14,16179.14,16179.14,0],["2019-01-22",16179.14,16179.14,16179.14,16179.14,0],["2019-01-23",16179.14,16179.14,16179.14,16179.14,0],["2019-01-24",16179.14,16179.14,16179.14,16179.14,0],["2019-01-25",16179.14,16179.14,16179.14,16179.14,0],["2019-01-28",16179.14,16179.14,16179.14,16179.14,0],["2019-01-29",16179.14,16179.14,16179.14,16179.14,0],["2019-01-30",16179.14,16179.14,16179.14,16179.14,0],["2019-01-31",16179.14,16179.14,16179.14,16179.14,0],["2019-02-01",16179.14,16179.14,16179.14,16179.14,0],["2019-02-11",16179.14,16179.14,16179.14,16179.14,0],["2019-02-12",16179.14,16179.14,16179.14,16179.14,0],["2019-02-13",14615.61,16926.92,14615.61,16926.92,200],["2019-02-14",16926.92,16926.92,16926.92,16926.92,0],["2019-02-15",16926.92,16926.92,16926.92,16926.92,0],["2019-02-18",16926.92,16926.92,16926.92,16926.92,0],["2019-02-19",17946.61,17946.61,17946.61,17946.61,100],["2019-02-20",17946.61,17946.61,17946.61,17946.61,0],["2019-02-21",16179.14,17470.75,16179.14,16179.14,300],["2019-02-22",16179.14,16179.14,16179.14,16179.14,0],["2019-02-25",16179.14,16179.14,16179.14,16179.14,0],["2019-02-26",16179.14,16179.14,16179.14,16179.14,0],["2019-02-27",16994.9,16994.9,16994.9,16994.9,100],["2019-02-28",16994.9,16994.9,16994.9,16994.9,0],["2019-03-01",16994.9,16994.9,16994.9,16994.9,0],["2019-03-04",16994.9,16994.9,16994.9,16994.9,0],["2019-03-05",16994.9,16994.9,16994.9,16994.9,0],["2019-03-06",16994.9,16994.9,16994.9,16994.9,0],["2019-03-07",16994.9,16994.9,16994.9,16994.9,0],["2019-03-08",16994.9,16994.9,16994.9,16994.9,0],["2019-03-11",16994.9,16994.9,16994.9,16994.9,0],["2019-03-12",16994.9,16994.9,16994.9,16994.9,0],["2019-03-13",16994.9,16994.9,16994.9,16994.9,200],["2019-03-14",16994.9,16994.9,16994.9,16994.9,0],["2019-03-15",17130.86,17674.69,17130.86,17674.69,200],["2019-03-18",17674.69,17674.69,17674.69,17674.69,0],["2019-03-19",15907.22,17470.75,15907.22,17470.75,200],["2019-03-20",17470.75,17470.75,17470.75,17470.75,0],["2019-03-21",17470.75,17470.75,17470.75,17470.75,0],["2019-03-22",15839.24,17402.77,15839.24,17402.77,200],["2019-03-25",17402.77,17402.77,17402.77,17402.77,0],["2019-03-26",17402.77,17402.77,17402.77,17402.77,0],["2019-03-27",17198.84,18286.51,17198.84,18286.51,200],["2019-03-28",19306.2,19306.2,16519.04,18762.37,1300],["2019-03-29",18762.37,18762.37,18762.37,18762.37,0],["2019-04-01",18762.37,18762.37,18762.37,18762.37,0],["2019-04-02",18762.37,18762.37,18762.37,18762.37,0],["2019-04-03",18762.37,18762.37,18762.37,18762.37,0],["2019-04-04",18762.37,18762.37,18762.37,18762.37,0],["2019-04-05",18762.37,18762.37,18762.37,18762.37,0],["2019-04-08",16926.92,18490.45,16926.92,18490.45,500],["2019-04-09",18490.45,18490.45,18490.45,18490.45,0],["2019-04-10",18490.45,18490.45,18490.45,18490.45,0],["2019-04-11",18490.45,18490.45,18490.45,18490.45,0],["2019-04-12",19986.0,19986.0,19986.0,19986.0,100],["2019-04-16",21685.49,21685.49,21685.49,21685.49,100],["2019-04-17",21685.49,21685.49,21685.49,21685.49,0],["2019-04-18",21685.49,21685.49,21685.49,21685.49,0],["2019-04-19",20393.88,23792.86,20393.88,23792.86,300],["2019-04-22",23792.86,23792.86,23792.86,23792.86,0],["2019-04-23",23792.86,23792.86,23792.86,23792.86,0],["2019-04-24",23792.86,23792.86,23792.86,23792.86,0],["2019-04-25",23792.86,23792.86,23792.86,23792.86,0],["2019-04-26",23792.86,23792.86,23792.86,23792.86,0],["2019-05-02",23792.86,23792.86,23792.86,23792.86,0],["2019-05-03",23792.86,23792.86,23792.86,23792.86,0],["2019-05-06",23792.86,23792.86,23792.86,23792.86,0],["2019-05-07",23792.86,23792.86,23792.86,23792.86,0],["2019-05-08",23792.86,23792.86,23792.86,23792.86,0],["2019-05-09",23792.86,23792.86,23792.86,23792.86,0],["2019-05-10",23792.86,23792.86,23792.86,23792.86,0],["2019-05-13",23792.86,23792.86,23792.86,23792.86,0],["2019-05-14",23792.86,23792.86,23792.86,23792.86,0],["2019-05-15",23792.86,23792.86,23792.86,23792.86,0],["2019-05-16",23792.86,23792.86,23792.86,23792.86,0],["2019-05-17",23792.86,23792.86,23792.86,23792.86,0],["2019-05-20",23792.86,23792.86,23792.86,23792.86,0],["2019-05-21",23792.86,23792.86,23792.86,23792.86,0],["2019-05-22",23792.86,23792.86,23792.86,23792.86,0],["2019-05-23",23792.86,23792.86,23792.86,23792.86,0],["2019-05-24",21413.57,21413.57,21413.57,21413.57,300],["2019-05-27",21413.57,21413.57,21413.57,21413.57,0],["2019-05-28",21413.57,21413.57,21413.57,21413.57,0],["2019-05-29",21413.57,21413.57,21413.57,21413.57,0],["2019-05-30",21413.57,21413.57,21413.57,21413.57,0],["2019-05-31",21413.57,21413.57,21413.57,21413.57,0],["2019-06-03",21413.57,21413.57,21413.57,21413.57,0],["2019-06-04",21413.57,21413.57,21413.57,21413.57,0],["2019-06-05",21413.57,21413.57,21413.57,21413.57,0],["2019-06-06",21413.57,21413.57,21413.57,21413.57,0],["2019-06-07",21413.57,21413.57,21413.57,21413.57,0],["2019-06-10",21413.57,21413.57,21413.57,21413.57,0],["2019-06-11",21413.57,21413.57,21413.57,21413.57,0],["2019-06-12",21413.57,21413.57,21413.57,21413.57,0],["2019-06-13",21413.57,21413.57,21413.57,21413.57,0],["2019-06-14",23249.02,23249.02,23249.02,23249.02,100],["2019-06-17",23249.02,23249.02,23249.02,23249.02,0],["2019-06-18",23249.02,23249.02,23249.02,23249.02,0],["2019-06-19",23249.02,23249.02,23249.02,23249.02,0],["2019-06-20",23249.02,23249.02,23249.02,23249.02,0],["2019-06-21",23249.02,23249.02,23249.02,23249.02,0],["2019-06-24",23249.02,23249.02,23249.02,23249.02,0],["2019-06-25",23249.02,23249.02,23249.02,23249.02,0],["2019-06-26",23249.02,23249.02,23249.02,23249.02,0],["2019-06-27",23249.02,23249.02,23249.02,23249.02,0],["2019-06-28",23249.02,23249.02,23249.02,23249.02,0],["2019-07-01",23249.02,23249.02,23249.02,23249.02,0],["2019-07-02",23249.02,23249.02,23249.02,23249.02,0],["2019-07-03",23249.02,23249.02,23249.02,23249.02,0],["2019-07-04",23249.02,23249.02,23249.02,23249.02,0],["2019-07-05",23249.02,23249.02,23249.02,23249.02,0],["2019-07-08",23249.02,23249.02,23249.02,23249.02,0],["2019-07-09",23249.02,23249.02,23249.02,23249.02,0],["2019-07-10",23249.02,23249.02,23249.02,23249.02,0],["2019-07-11",23249.02,23249.02,23249.02,23249.02,0],["2019-07-12",23249.02,23249.02,23249.02,23249.02,0],["2019-07-15",23249.02,23249.02,23249.02,23249.02,0],["2019-07-16",23249.02,23249.02,23249.02,23249.02,0],["2019-07-17",23249.02,23249.02,23249.02,23249.02,0],["2019-07-18",23249.02,23249.02,23249.02,23249.02,0],["2019-07-19",23249.02,23249.02,23249.02,23249.02,0],["2019-07-22",23249.02,23249.02,23249.02,23249.02,0],["2019-07-23",23249.02,23249.02,23249.02,23249.02,0],["2019-07-24",23249.02,23249.02,23249.02,23249.02,0],["2019-07-25",23249.02,23249.02,23249.02,23249.02,0],["2019-07-26",23249.02,23249.02,23249.02,23249.02,0],["2019-07-29",23249.02,23249.02,23249.02,23249.02,0],["2019-07-30",23249.02,23249.02,23249.02,23249.02,0],["2019-07-31",23249.02,23249.02,23249.02,23249.02,0],["2019-08-01",23249.02,23249.02,23249.02,23249.02,0],["2019-08-02",23249.02,23249.02,23249.02,23249.02,0],["2019-08-05",23249.02,23249.02,23249.02,23249.02,0],["2019-08-06",23249.02,23249.02,23249.02,23249.02,0],["2019-08-07",23249.02,23249.02,23249.02,23249.02,0],["2019-08-08",23249.02,23249.02,23249.02,23249.02,0],["2019-08-09",20937.71,20937.71,20937.71,20937.71,100],["2019-08-12",20937.71,20937.71,20937.71,20937.71,0],["2019-08-13",20937.71,20937.71,20937.71,20937.71,0],["2019-08-14",20937.71,20937.71,20937.71,20937.71,0],["2019-08-15",20937.71,20937.71,20937.71,20937.71,0],["2019-08-16",20937.71,20937.71,20937.71,20937.71,0],["2019-08-19",20937.71,20937.71,20937.71,20937.71,0],["2019-08-20",20937.71,20937.71,20937.71,20937.71,0],["2019-08-21",20937.71,20937.71,20937.71,20937.71,0],["2019-08-22",20937.71,20937.71,20937.71,20937.71,0],["2019-08-23",20937.71,20937.71,20937.71,20937.71,0],["2019-08-26",20937.71,20937.71,20937.71,20937.71,0],["2019-08-27",20937.71,20937.71,20937.71,20937.71,0],["2019-08-28",20937.71,20937.71,20937.71,20937.71,0],["2019-08-29",20937.71,20937.71,20937.71,20937.71,0],["2019-08-30",20937.71,20937.71,20937.71,20937.71,0],["2019-09-03",20937.71,20937.71,20937.71,20937.71,0],["2019-09-04",20937.71,20937.71,20937.71,20937.71,0],["2019-09-05",20937.71,20937.71,20937.71,20937.71,0],["2019-09-06",20937.71,20937.71,20937.71,20937.71,0],["2019-09-09",20937.71,20937.71,20937.71,20937.71,0],["2019-09-10",20937.71,20937.71,20937.71,20937.71,0],["2019-09-11",20937.71,20937.71,20937.71,20937.71,0],["2019-09-12",20937.71,20937.71,20937.71,20937.71,0],["2019-09-13",20937.71,20937.71,20937.71,20937.71,0],["2019-09-16",20937.71,20937.71,20937.71,20937.71,0],["2019-09-17",20937.71,20937.71,20937.71,20937.71,0],["2019-09-18",20937.71,20937.71,20937.71,20937.71,0],["2019-09-19",20937.71,20937.71,20937.71,20937.71,0],["2019-09-20",20937.71,20937.71,20937.71,20937.71,0],["2019-09-23",20937.71,20937.71,20937.71,20937.71,0],["2019-09-24",20937.71,20937.71,20937.71,20937.71,0],["2019-09-25",20937.71,20937.71,20937.71,20937.71,0],["2019-09-26",20937.71,20937.71,20937.71,20937.71,0],["2019-09-27",20937.71,20937.71,20937.71,20937.71,0],["2019-09-30",20937.71,20937.71,20937.71,20937.71,0],["2019-10-01",20937.71,20937.71,20937.71,20937.71,0],["2019-10-02",20937.71,20937.71,20937.71,20937.71,0],["2019-10-03",20937.71,20937.71,20937.71,20937.71,0],["2019-10-04",20937.71,20937.71,20937.71,20937.71,0],["2019-10-07",20937.71,20937.71,20937.71,20937.71,0],["2019-10-08",20937.71,20937.71,20937.71,20937.71,0],["2019-10-09",20937.71,20937.71,20937.71,20937.71,0],["2019-10-10",20937.71,20937.71,20937.71,20937.71,0],["2019-10-11",20937.71,20937.71,20937.71,20937.71,0],["2019-10-14",20937.71,20937.71,20937.71,20937.71,0],["2019-10-15",20937.71,20937.71,20937.71,20937.71,0],["2019-10-16",20937.71,20937.71,20937.71,20937.71,0],["2019-10-17",20937.71,20937.71,20937.71,20937.71,0],["2019-10-18",20937.71,20937.71,20937.71,20937.71,0],["2019-10-21",20937.71,20937.71,20937.71,20937.71,0],["2019-10-22",20937.71,20937.71,20937.71,20937.71,0],["2019-10-23",20937.71,20937.71,20937.71,20937.71,0],["2019-10-24",20937.71,20937.71,20937.71,20937.71,0],["2019-10-25",20937.71,20937.71,20937.71,20937.71,0],["2019-10-28",20937.71,20937.71,20937.71,20937.71,0],["2019-10-29",20937.71,20937.71,20937.71,20937.71,0],["2019-10-30",18898.33,18898.33,18898.33,18898.33,100],["2019-10-31",17062.88,17062.88,17062.88,17062.88,100],["2019-11-01",17062.88,17062.88,17062.88,17062.88,0],["2019-11-04",17062.88,17062.88,17062.88,17062.88,0],["2019-11-05",17062.88,17062.88,17062.88,17062.88,0],["2019-11-06",17062.88,17062.88,17062.88,17062.88,0],["2019-11-07",17062.88,17062.88,17062.88,17062.88,0],["2019-11-08",17062.88,17062.88,17062.88,17062.88,0],["2019-11-11",17062.88,17062.88,17062.88,17062.88,0],["2019-11-12",17062.88,17062.88,17062.88,17062.88,0],["2019-11-13",17062.88,17062.88,17062.88,17062.88,0],["2019-11-14",17062.88,17062.88,17062.88,17062.88,0],["2019-11-15",17062.88,17062.88,17062.88,17062.88,0],["2019-11-18",17062.88,17062.88,17062.88,17062.88,0],["2019-11-19",17062.88,17062.88,17062.88,17062.88,0],["2019-11-20",17062.88,17062.88,17062.88,17062.88,0],["2019-11-21",17062.88,17062.88,17062.88,17062.88,0],["2019-11-22",17062.88,17062.88,17062.88,17062.88,0],["2019-11-25",17062.88,17062.88,17062.88,17062.88,0],["2019-11-26",17062.88,17062.88,17062.88,17062.88,0],["2019-11-27",17062.88,17062.88,17062.88,17062.88,0],["2019-11-28",17062.88,17062.88,17062.88,17062.88,0],["2019-11-29",17062.88,17062.88,17062.88,17062.88,0],["2019-12-02",17062.88,17062.88,17062.88,17062.88,0],["2019-12-03",17062.88,17062.88,17062.88,17062.88,0],["2019-12-04",17062.88,17062.88,17062.88,17062.88,0],["2019-12-05",17062.88,17062.88,17062.88,17062.88,0],["2019-12-06",17062.88,17062.88,17062.88,17062.88,0],["2019-12-09",17062.88,17062.88,17062.88,17062.88,0],["2019-12-10",17062.88,17062.88,17062.88,17062.88,0],["2019-12-11",17062.88,17062.88,17062.88,17062.88,0],["2019-12-12",17062.88,17062.88,17062.88,17062.88,0],["2019-12-13",17062.88,17062.88,17062.88,17062.88,0],["2019-12-16",17062.88,17062.88,17062.88,17062.88,0],["2019-12-17",17062.88,17062.88,17062.88,17062.88,0],["2019-12-18",17062.88,17062.88,17062.88,17062.88,0],["2019-12-19",17062.88,17062.88,17062.88,17062.88,0],["2019-12-20",17062.88,17062.88,17062.88,17062.88,0],["2019-12-23",17062.88,17062.88,17062.88,17062.88,0],["2019-12-24",17062.88,17062.88,17062.88,17062.88,0],["2019-12-25",17062.88,17062.88,17062.88,17062.88,0],["2019-12-26",17062.88,17062.88,17062.88,17062.88,0],["2019-12-27",17062.88,17062.88,17062.88,17062.88,0],["2019-12-30",17062.88,17062.88,17062.88,17062.88,0],["2019-12-31",17062.88,17062.88,17062.88,17062.88,0],["2020-01-02",17062.88,17062.88,17062.88,17062.88,0],["2020-01-03",15363.39,15363.39,15363.39,15363.39,1000],["2020-01-06",15363.39,15363.39,15363.39,15363.39,0],["2020-01-07",15363.39,15363.39,15363.39,15363.39,0],["2020-01-08",15363.39,15363.39,15363.39,15363.39,0],["2020-01-09",13867.84,13867.84,13867.84,13867.84,1000],["2020-01-10",12508.24,12508.24,12508.24,12508.24,1000],["2020-01-13",11284.61,11284.61,11284.61,11284.61,1000],["2020-01-14",10196.94,11556.53,10196.94,11556.53,1100],["2020-01-15",10400.88,11488.55,10400.88,11488.55,700],["2020-01-16",11488.55,11488.55,11488.55,11488.55,0],["2020-01-17",10400.88,10400.88,10400.88,10400.88,100],["2020-01-20",10400.88,10400.88,10400.88,10400.88,0],["2020-01-21",9381.18,11148.65,9381.18,11148.65,400],["2020-01-22",12168.35,12168.35,12168.35,12168.35,100],["2020-01-30",13324.0,13324.0,13324.0,13324.0,100],["2020-01-31",14547.63,14547.63,14547.63,14547.63,100],["2020-02-03",14547.63,14547.63,14547.63,14547.63,0],["2020-02-04",14547.63,14547.63,14547.63,14547.63,0],["2020-02-05",14547.63,14547.63,14547.63,14547.63,0],["2020-02-06",14547.63,14547.63,14547.63,14547.63,0],["2020-02-07",14547.63,14547.63,14547.63,14547.63,0],["2020-02-10",14547.63,14547.63,14547.63,14547.63,0],["2020-02-11",13120.06,15635.31,13120.06,15635.31,300],["2020-02-12",16315.1,16315.1,16315.1,16315.1,100],["2020-02-13",16315.1,16315.1,16315.1,16315.1,0],["2020-02-14",16315.1,16315.1,16315.1,16315.1,0],["2020-02-17",16315.1,16315.1,16315.1,16315.1,0],["2020-02-18",16315.1,16315.1,16315.1,16315.1,0],["2020-02-19",14683.59,14683.59,14683.59,14683.59,1000],["2020-02-20",14683.59,14683.59,14683.59,14683.59,0],["2020-02-21",14683.59,14683.59,14683.59,14683.59,0],["2020-02-24",13256.02,14683.59,13256.02,14683.59,1600],["2020-02-25",13256.02,13256.02,13256.02,13256.02,100],["2020-02-26",12236.33,12236.33,11964.41,11964.41,800],["2020-02-27",10944.71,13052.08,10808.75,13052.08,1600],["2020-02-28",14207.73,14207.73,14207.73,14207.73,100],["2020-03-02",14207.73,14207.73,14207.73,14207.73,0],["2020-03-03",14207.73,14207.73,14207.73,14207.73,0],["2020-03-04",14207.73,14207.73,14207.73,14207.73,0],["2020-03-05",12848.14,13595.92,12848.14,13595.92,2200],["2020-03-06",13595.92,13595.92,13595.92,13595.92,0],["2020-03-09",13595.92,13595.92,13595.92,13595.92,0],["2020-03-10",13595.92,13595.92,13595.92,13595.92,0],["2020-03-11",13595.92,13595.92,13595.92,13595.92,0],["2020-03-12",13595.92,13595.92,13595.92,13595.92,0],["2020-03-13",13595.92,13595.92,13595.92,13595.92,0],["2020-03-16",13595.92,13595.92,13595.92,13595.92,0],["2020-03-17",13595.92,13595.92,13595.92,13595.92,0],["2020-03-18",13595.92,13595.92,13595.92,13595.92,0],["2020-03-19",13595.92,13595.92,13595.92,13595.92,0],["2020-03-20",12236.33,12236.33,12236.33,12236.33,500],["2020-03-23",11012.69,12236.33,11012.69,12236.33,1100],["2020-03-24",11216.63,11216.63,11216.63,11216.63,300],["2020-03-25",10876.73,10876.73,10196.94,10196.94,1500],["2020-03-26",10536.84,10536.84,10536.84,10536.84,5000],["2020-03-27",10536.84,10536.84,10536.84,10536.84,0],["2020-03-30",10888.06,10888.06,10888.06,10888.06,2000],["2020-03-31",10888.06,10888.06,10888.06,10888.06,0],["2020-04-01",10888.06,10888.06,10888.06,10888.06,0],["2020-04-03",10888.06,10888.06,10888.06,10888.06,0],["2020-04-06",10888.06,10888.06,10888.06,10888.06,0],["2020-04-07",10888.06,10888.06,10888.06,10888.06,0],["2020-04-08",10888.06,10888.06,10888.06,10888.06,0],["2020-04-09",10888.06,10888.06,10888.06,10888.06,0],["2020-04-10",10888.06,10888.06,10888.06,10888.06,0],["2020-04-13",10888.06,10888.06,10888.06,10888.06,0],["2020-04-14",10888.06,10888.06,10888.06,10888.06,0],["2020-04-15",10888.06,10888.06,10888.06,10888.06,0],["2020-04-16",10888.06,10888.06,10888.06,10888.06,0],["2020-04-17",10888.06,10888.06,10888.06,10888.06,0],["2020-04-20",10888.06,10888.06,10888.06,10888.06,0],["2020-04-21",10888.06,10888.06,10888.06,10888.06,0],["2020-04-22",10888.06,10888.06,10888.06,10888.06,0],["2020-04-23",10888.06,10888.06,10888.06,10888.06,0],["2020-04-24",10888.06,10888.06,10888.06,10888.06,0],["2020-04-27",10888.06,10888.06,10888.06,10888.06,0],["2020-04-28",10888.06,10888.06,10888.06,10888.06,0],["2020-04-29",10888.06,10888.06,10888.06,10888.06,0],["2020-05-04",10888.06,10888.06,10888.06,10888.06,0],["2020-05-05",10888.06,10888.06,10888.06,10888.06,0],["2020-05-06",10888.06,10888.06,10888.06,10888.06,0],["2020-05-07",10888.06,10888.06,10888.06,10888.06,0],["2020-05-08",10888.06,10888.06,10888.06,10888.06,0],["2020-05-11",10888.06,10888.06,10888.06,10888.06,0],["2020-05-12",10888.06,10888.06,10888.06,10888.06,0],["2020-05-13",9834.38,9834.38,9834.38,9834.38,200],["2020-05-14",9834.38,9834.38,9834.38,9834.38,0],["2020-05-15",8921.19,8921.19,8850.94,8850.94,300],["2020-05-18",8850.94,8850.94,8850.94,8850.94,0],["2020-05-19",8850.94,8850.94,8850.94,8850.94,0],["2020-05-20",8850.94,8850.94,8850.94,8850.94,0],["2020-05-21",8850.94,8850.94,8850.94,8850.94,15000],["2020-05-22",8850.94,8850.94,8850.94,8850.94,0],["2020-05-25",8850.94,8850.94,8850.94,8850.94,0],["2020-05-26",8429.47,8429.47,8429.47,8429.47,15100],["2020-05-27",8429.47,8429.47,8429.47,8429.47,0],["2020-05-28",8429.47,8429.47,8429.47,8429.47,0],["2020-05-29",7586.52,8710.45,7586.52,8710.45,15400],["2020-06-01",8499.71,8499.71,8499.71,8499.71,100],["2020-06-02",8499.71,8499.71,8499.71,8499.71,0],["2020-06-03",8499.71,8499.71,8499.71,8499.71,11003],["2020-06-04",8499.71,8499.71,8499.71,8499.71,0],["2020-06-05",8499.71,8499.71,8499.71,8499.71,0],["2020-06-08",8499.71,8499.71,8499.71,8499.71,0],["2020-06-09",8499.71,8499.71,8499.71,8499.71,0],["2020-06-10",8499.71,8499.71,8499.71,8499.71,0],["2020-06-11",7727.01,8429.47,7656.77,8429.47,2200],["2020-06-12",8429.47,8429.47,7586.52,7586.52,600],["2020-06-15",6954.31,7586.52,6884.07,7586.52,15500],["2020-06-16",7586.52,7586.52,6884.07,7165.05,4900],["2020-06-17",6532.84,7727.01,6462.59,7586.52,10500],["2020-06-18",7024.56,8218.73,6884.07,8008.0,6600],["2020-06-19",7235.29,8429.47,7235.29,8429.47,34400],["2020-06-22",7586.52,7586.52,7586.52,7586.52,15100],["2020-06-23",6884.07,8288.98,6884.07,8288.98,13300],["2020-06-24",7516.28,7516.28,7516.28,7516.28,3100],["2020-06-25",6813.82,6813.82,6813.82,6813.82,7500],["2020-06-26",6181.61,7375.79,6181.61,7375.79,7700],["2020-06-29",6673.33,7375.79,6673.33,7375.79,6700],["2020-06-30",6673.33,6673.33,6673.33,6673.33,3900],["2020-07-01",6041.12,6532.84,6041.12,6462.59,2500],["2020-07-02",6462.59,6462.59,5830.38,6392.35,5700],["2020-07-03",5760.14,6322.1,5760.14,6322.1,6000],["2020-07-06",5760.14,6954.31,5689.89,6743.58,12200],["2020-07-07",6603.08,6603.08,6111.36,6462.59,6700],["2020-07-08",5830.38,6392.35,5830.38,6392.35,10200],["2020-07-09",5760.14,6111.36,5760.14,5900.63,12400],["2020-07-10",6181.61,6181.61,5619.65,5619.65,7500],["2020-07-13",5619.65,5970.87,5619.65,5970.87,2900],["2020-07-14",5970.87,5970.87,5572.82,5572.82,1900],["2020-07-15",5572.82,5811.65,5174.76,5811.65,2500],["2020-07-16",5572.82,5572.82,5493.2,5493.2,1100],["2020-07-17",5413.59,5413.59,5413.59,5413.59,100],["2020-07-20",5333.98,5333.98,5174.76,5174.76,500],["2020-07-21",5174.76,5493.2,5095.15,5493.2,700],["2020-07-22",5493.2,5493.2,5493.2,5493.2,0],["2020-07-23",5493.2,5493.2,5493.2,5493.2,0],["2020-07-24",5095.15,5413.59,5015.53,5413.59,1100],["2020-07-27",4935.92,4935.92,4935.92,4935.92,100],["2020-07-28",4856.31,4856.31,4856.31,4856.31,100],["2020-07-29",4776.7,4776.7,4776.7,4776.7,1000],["2020-07-30",4776.7,4776.7,4776.7,4776.7,800],["2020-07-31",4776.7,5174.76,4697.09,5174.76,5600],["2020-08-03",5652.43,5652.43,4856.31,5493.2,800],["2020-08-04",5652.43,5652.43,5493.2,5493.2,1100],["2020-08-05",5652.43,5652.43,5652.43,5652.43,500],["2020-08-06",5652.43,5652.43,5652.43,5652.43,0],["2020-08-07",5413.59,5652.43,5333.98,5652.43,800],["2020-08-10",5572.82,5572.82,5572.82,5572.82,7000],["2020-08-11",5413.59,5413.59,5413.59,5413.59,300],["2020-08-12",5493.2,5493.2,5493.2,5493.2,100],["2020-08-13",5015.53,5254.37,5015.53,5254.37,8500],["2020-08-14",5413.59,5413.59,5413.59,5413.59,100],["2020-08-17",5413.59,5413.59,5413.59,5413.59,0],["2020-08-18",5413.59,5413.59,5413.59,5413.59,0],["2020-08-19",5254.37,5333.98,5254.37,5333.98,7700],["2020-08-20",5174.76,5174.76,5174.76,5174.76,4000],["2020-08-21",5572.82,5572.82,4856.31,4856.31,2600],["2020-08-24",5015.53,5174.76,5015.53,5174.76,200],["2020-08-25",5174.76,5174.76,5174.76,5174.76,0],["2020-08-26",5174.76,5174.76,5174.76,5174.76,0],["2020-08-27",4935.92,5174.76,4935.92,5174.76,3300],["2020-08-28",5413.59,5413.59,5333.98,5333.98,600],["2020-08-31",5493.2,5493.2,4935.92,5174.76,1300],["2020-09-01",5174.76,5174.76,5174.76,5174.76,0],["2020-09-03",5174.76,5174.76,5174.76,5174.76,0],["2020-09-04",5174.76,5174.76,5174.76,5174.76,400],["2020-09-07",5174.76,5174.76,5174.76,5174.76,0],["2020-09-08",5174.76,5174.76,5095.15,5095.15,1500],["2020-09-09",5413.59,5413.59,5413.59,5413.59,100],["2020-09-10",5413.59,5413.59,5413.59,5413.59,0],["2020-09-11",5254.37,5493.2,5254.37,5493.2,1100],["2020-09-14",5174.76,5254.37,5015.53,5254.37,5400],["2020-09-15",4856.31,5333.98,4856.31,5333.98,1100],["2020-09-16",5333.98,5333.98,5333.98,5333.98,0],["2020-09-17",4935.92,5254.37,4935.92,5254.37,200],["2020-09-18",5254.37,5254.37,5254.37,5254.37,0],["2020-09-21",5254.37,5254.37,5254.37,5254.37,0],["2020-09-22",5174.76,5174.76,5174.76,5174.76,1100],["2020-09-23",5174.76,5174.76,5174.76,5174.76,0],["2020-09-24",5174.76,5174.76,5174.76,5174.76,0],["2020-09-25",5493.2,5493.2,5493.2,5493.2,100],["2020-09-28",5811.65,5811.65,5811.65,5811.65,100],["2020-09-29",5811.65,5811.65,5811.65,5811.65,0],["2020-09-30",5333.98,5652.43,5254.37,5652.43,3200],["2020-10-01",5254.37,5572.82,5095.15,5572.82,3000],["2020-10-02",5572.82,5572.82,5572.82,5572.82,0],["2020-10-05",5333.98,5333.98,5015.53,5333.98,10900],["2020-10-06",5015.53,5652.43,4856.31,5652.43,11600],["2020-10-07",5174.76,5891.26,5095.15,5811.65,14700],["2020-10-08",5413.59,5652.43,5254.37,5652.43,2000],["2020-10-09",5095.15,5811.65,5095.15,5811.65,20800],["2020-10-12",5254.37,5811.65,5254.37,5811.65,6800],["2020-10-13",5572.82,5572.82,5254.37,5572.82,13600],["2020-10-14",5572.82,5572.82,5572.82,5572.82,0],["2020-10-15",5254.37,5333.98,5254.37,5333.98,600],["2020-10-16",5333.98,5333.98,5333.98,5333.98,0],["2020-10-19",5174.76,5254.37,5174.76,5254.37,1500],["2020-10-20",5095.15,5174.76,5015.53,5174.76,3800],["2020-10-21",5015.53,5174.76,5015.53,5174.76,900],["2020-10-22",5174.76,5174.76,5174.76,5174.76,0],["2020-10-23",5174.76,5174.76,5174.76,5174.76,0],["2020-10-26",5174.76,5174.76,5015.53,5174.76,6300],["2020-10-27",4776.7,5174.76,4776.7,5174.76,10200],["2020-10-28",5174.76,5174.76,5174.76,5174.76,0],["2020-10-29",5413.59,5413.59,5413.59,5413.59,100],["2020-10-30",5254.37,5732.04,5174.76,5413.59,5400],["2020-11-02",5572.82,5572.82,5572.82,5572.82,100],["2020-11-03",5493.2,5493.2,5493.2,5493.2,2000],["2020-11-04",5493.2,5493.2,5493.2,5493.2,0],["2020-11-05",5493.2,5811.65,5493.2,5811.65,3300],["2020-11-06",5254.37,5732.04,5254.37,5732.04,1000],["2020-11-09",5732.04,5732.04,5732.04,5732.04,0],["2020-11-10",5732.04,5732.04,5732.04,5732.04,0],["2020-11-11",5732.04,5732.04,5732.04,5732.04,0],["2020-11-12",5732.04,5732.04,5732.04,5732.04,0],["2020-11-13",5732.04,5732.04,5732.04,5732.04,0],["2020-11-16",5732.04,5811.65,5174.76,5811.65,3400],["2020-11-17",5811.65,6368.93,5254.37,6209.71,3800],["2020-11-18",5732.04,6130.1,5652.43,6130.1,1400],["2020-11-19",5572.82,6130.1,5572.82,6130.1,200],["2020-11-20",6130.1,6130.1,6130.1,6130.1,0],["2020-11-23",6130.1,6130.1,6130.1,6130.1,0],["2020-11-24",5652.43,6130.1,5652.43,6130.1,200],["2020-11-25",6130.1,6130.1,6130.1,6130.1,5000],["2020-11-26",6130.1,6130.1,6130.1,6130.1,0],["2020-11-27",5572.82,6209.71,5572.82,6209.71,200],["2020-11-30",6209.71,6209.71,6209.71,6209.71,400],["2020-12-01",6766.99,6766.99,5652.43,6448.54,13200],["2020-12-02",6050.49,6368.93,6050.49,6368.93,2000],["2020-12-03",6368.93,6368.93,6368.93,6368.93,0],["2020-12-04",6368.93,6368.93,6368.93,6368.93,0],["2020-12-07",6368.93,6368.93,6368.93,6368.93,0],["2020-12-08",6368.93,6368.93,6368.93,6368.93,0],["2020-12-09",6368.93,6368.93,6368.93,6368.93,0],["2020-12-10",6368.93,6368.93,6368.93,6368.93,0],["2020-12-11",6368.93,6368.93,6368.93,6368.93,0],["2020-12-14",6289.32,6289.32,6289.32,6289.32,100],["2020-12-15",6289.32,6289.32,6289.32,6289.32,0],["2020-12-16",6289.32,6289.32,6289.32,6289.32,0],["2020-12-17",6289.32,6289.32,6289.32,6289.32,0],["2020-12-18",6209.71,6368.93,6209.71,6368.93,5100],["2020-12-21",6687.38,6926.21,6687.38,6926.21,700],["2020-12-22",7165.05,7563.11,6289.32,7165.05,4000],["2020-12-23",7403.88,7881.55,6448.54,7722.33,2200],["2020-12-24",7722.33,7881.55,7005.83,7642.72,7500],["2020-12-25",6926.21,7244.66,6926.21,7244.66,5100],["2020-12-28",7244.66,7244.66,7244.66,7244.66,0],["2020-12-29",6926.21,7801.94,6926.21,7801.94,8400],["2020-12-30",7801.94,8518.45,7801.94,8359.22,7200],["2020-12-31",8359.22,8359.22,8359.22,8359.22,300],["2021-01-04",8359.22,8359.22,8359.22,8359.22,0],["2021-01-05",7881.55,7881.55,7563.11,7642.72,3200],["2021-01-06",7961.17,7961.17,7961.17,7961.17,100],["2021-01-07",7563.11,7801.94,7165.05,7801.94,17600],["2021-01-08",7961.17,8359.22,7165.05,7165.05,1200],["2021-01-11",7801.94,7801.94,7801.94,7801.94,100],["2021-01-12",7165.05,7722.33,7165.05,7642.72,10500],["2021-01-13",7801.94,7961.17,7005.83,7483.5,400],["2021-01-14",7961.17,7961.17,7801.94,7961.17,9800],["2021-01-15",7324.27,7881.55,7324.27,7324.27,2300],["2021-01-18",7563.11,8040.78,7324.27,7961.17,73300],["2021-01-19",7961.17,8757.28,7961.17,8359.22,26600],["2021-01-20",8040.78,9075.73,7563.11,8996.12,5900],["2021-01-21",8757.28,8916.5,8120.39,8757.28,6300],["2021-01-22",8757.28,8757.28,7881.55,8359.22,4700],["2021-01-25",8598.06,8757.28,7642.72,8359.22,1300],["2021-01-26",7961.17,8279.61,7563.11,8120.39,11200],["2021-01-27",8040.78,8359.22,7483.5,8200.0,12200],["2021-01-28",7403.88,8120.39,7403.88,8120.39,10900],["2021-01-29",8120.39,8120.39,8120.39,8120.39,0],["2021-02-01",7403.88,7881.55,7403.88,7881.55,2100],["2021-02-02",7961.17,7961.17,7961.17,7961.17,3800],["2021-02-03",7961.17,8359.22,7961.17,8359.22,200],["2021-02-04",7563.11,7881.55,7563.11,7881.55,4200],["2021-02-05",7881.55,7881.55,7881.55,7881.55,900],["2021-02-08",7722.33,7722.33,7722.33,7722.33,100],["2021-02-09",7722.33,7722.33,7722.33,7722.33,0],["2021-02-17",7085.44,7961.17,7005.83,7244.66,10000],["2021-02-18",7801.94,7801.94,7324.27,7722.33,2700],["2021-02-19",7722.33,7722.33,7722.33,7722.33,0],["2021-02-22",7722.33,7722.33,7722.33,7722.33,0],["2021-02-23",7722.33,7722.33,7722.33,7722.33,0],["2021-02-24",7085.44,7324.27,7005.83,7324.27,7300],["2021-02-25",7483.5,7881.55,7483.5,7881.55,700],["2021-02-26",7165.05,7722.33,7165.05,7483.5,7400],["2021-03-01",7005.83,7403.88,6766.99,7244.66,5200],["2021-03-02",7324.27,7483.5,7165.05,7403.88,6600],["2021-03-03",7483.5,7563.11,7244.66,7563.11,36706],["2021-03-04",7563.11,7722.33,7403.88,7483.5,4800],["2021-03-05",7403.88,8200.0,7403.88,8200.0,4900],["2021-03-08",7881.55,7881.55,7642.72,7722.33,3100],["2021-03-09",7403.88,8040.78,7403.88,7961.17,134000],["2021-03-10",7722.33,7961.17,7563.11,7961.17,3300],["2021-03-11",7801.94,7961.17,7642.72,7961.17,1500],["2021-03-12",7722.33,7881.55,7563.11,7881.55,12300],["2021-03-15",7801.94,8200.0,7801.94,8200.0,6700],["2021-03-16",8200.0,8757.28,8200.0,8598.06,5200],["2021-03-17",8598.06,8598.06,8279.61,8359.22,3100],["2021-03-18",8598.06,8598.06,8438.83,8438.83,200],["2021-03-19",7801.94,8359.22,7801.94,8359.22,1681],["2021-03-22",8359.22,8598.06,8359.22,8438.83,1592],["2021-03-23",7881.55,8279.61,7881.55,8279.61,200],["2021-03-24",7961.17,7961.17,7961.17,7961.17,900],["2021-03-25",8200.0,8200.0,8040.78,8040.78,500],["2021-03-26",7961.17,8359.22,7961.17,8040.78,4200],["2021-03-29",8040.78,8677.67,8040.78,8677.67,300],["2021-03-30",8438.83,8438.83,8438.83,8438.83,100],["2021-03-31",8598.06,8598.06,7961.17,8120.39,4600],["2021-04-01",8200.0,8438.83,7722.33,8120.39,400],["2021-04-02",8359.22,8359.22,8359.22,8359.22,100],["2021-04-05",7881.55,8279.61,7881.55,7881.55,3000],["2021-04-06",7801.94,8200.0,7642.72,7961.17,4900],["2021-04-07",8438.83,8438.83,8438.83,8438.83,109],["2021-04-08",7801.94,8200.0,7801.94,8040.78,300],["2021-04-09",7801.94,8040.78,7801.94,8040.78,2400],["2021-04-12",8040.78,8040.78,7483.5,7961.17,6600],["2021-04-13",7881.55,7961.17,7722.33,7961.17,5400],["2021-04-14",7642.72,7961.17,7642.72,7961.17,2800],["2021-04-15",7563.11,7961.17,7563.11,7961.17,1100],["2021-04-16",7483.5,7961.17,7483.5,7961.17,2100],["2021-04-19",7961.17,7961.17,7961.17,7961.17,0],["2021-04-20",7881.55,7961.17,7483.5,7722.33,3600],["2021-04-22",7722.33,7722.33,7722.33,7722.33,0],["2021-04-23",7642.72,7961.17,7642.72,7961.17,3000],["2021-04-26",7244.66,7881.55,7244.66,7801.94,500],["2021-04-27",7801.94,7801.94,7801.94,7801.94,0],["2021-04-28",7801.94,8359.22,7642.72,8200.0,14400],["2021-04-29",7961.17,8200.0,7642.72,8200.0,12400],["2021-05-04",8200.0,8200.0,8200.0,8200.0,0],["2021-05-05",8359.22,8757.28,7961.17,8040.78,2200],["2021-05-06",8200.0,8200.0,8200.0,8200.0,100],["2021-05-07",8200.0,8200.0,7483.5,7483.5,2100],["2021-05-10",8040.78,8040.78,8040.78,8040.78,100],["2021-05-11",7801.94,7801.94,7801.94,7801.94,100],["2021-05-12",7722.33,7722.33,7722.33,7722.33,1200],["2021-05-13",7722.33,8438.83,7722.33,8438.83,800],["2021-05-14",8279.61,8757.28,8279.61,8757.28,200],["2021-05-17",7881.55,8598.06,7881.55,8518.45,2300],["2021-05-18",7722.33,8359.22,7722.33,8120.39,2500],["2021-05-19",8040.78,8518.45,8040.78,8518.45,1700],["2021-05-20",7722.33,8279.61,7722.33,8279.61,1100],["2021-05-21",7642.72,7642.72,7563.11,7563.11,1250700],["2021-05-24",7563.11,7563.11,7563.11,7563.11,0],["2021-05-25",7165.05,7165.05,6846.6,6846.6,4500],["2021-05-26",6846.6,6846.6,6846.6,6846.6,0],["2021-05-27",6846.6,6846.6,6846.6,6846.6,100],["2021-05-28",7483.5,7483.5,7483.5,7483.5,100],["2021-05-31",7483.5,7483.5,7483.5,7483.5,0],["2021-06-01",6766.99,7881.55,6766.99,7881.55,300],["2021-06-02",7801.94,7801.94,7165.05,7165.05,2100],["2021-06-03",7165.05,7165.05,7165.05,7165.05,0],["2021-06-04",7165.05,7165.05,7165.05,7165.05,100],["2021-06-07",7165.05,7165.05,7005.83,7005.83,700],["2021-06-08",7005.83,7005.83,7005.83,7005.83,0],["2021-06-09",7005.83,7005.83,7005.83,7005.83,500],["2021-06-10",7005.83,7005.83,7005.83,7005.83,0],["2021-06-11",6607.77,7165.05,6607.77,6846.6,1000],["2021-06-14",6846.6,6846.6,6846.6,6846.6,0],["2021-06-15",6209.71,7324.27,6209.71,7324.27,1000],["2021-06-16",7165.05,7165.05,7005.83,7005.83,2200],["2021-06-17",6528.16,6766.99,6448.54,6528.16,3100],["2021-06-18",6528.16,6528.16,6528.16,6528.16,0],["2021-06-21",6766.99,7085.44,6766.99,6766.99,600],["2021-06-22",6528.16,6926.21,6528.16,6528.16,1900],["2021-06-23",6528.16,7085.44,6528.16,6607.77,3500],["2021-06-24",6607.77,6607.77,6607.77,6607.77,0],["2021-06-25",6209.71,6209.71,6209.71,6209.71,700],["2021-06-28",6607.77,6687.38,6607.77,6687.38,2900],["2021-06-29",6687.38,6687.38,6687.38,6687.38,50],["2021-06-30",6766.99,6766.99,6766.99,6766.99,1600],["2021-07-01",6766.99,6766.99,6766.99,6766.99,0],["2021-07-02",6766.99,6766.99,6766.99,6766.99,0],["2021-07-05",6766.99,6766.99,6766.99,6766.99,0],["2021-07-06",6766.99,6766.99,6766.99,6766.99,2000],["2021-07-07",6766.99,6766.99,6766.99,6766.99,0],["2021-07-08",6766.99,6766.99,6766.99,6766.99,0],["2021-07-09",6289.32,6289.32,6289.32,6289.32,100],["2021-07-12",5811.65,6448.54,5811.65,5970.87,1700],["2021-07-13",5970.87,5970.87,5970.87,5970.87,0],["2021-07-14",5970.87,5970.87,5970.87,5970.87,0],["2021-07-15",5970.87,5970.87,5970.87,5970.87,0],["2021-07-16",5970.87,5970.87,5970.87,5970.87,0],["2021-07-19",5970.87,5970.87,5970.87,5970.87,0],["2021-07-20",5970.87,5970.87,5970.87,5970.87,0],["2021-07-21",5970.87,5970.87,5970.87,5970.87,0],["2021-07-22",5970.87,5970.87,5970.87,5970.87,0],["2021-07-23",5970.87,5970.87,5970.87,5970.87,0],["2021-07-26",5970.87,5970.87,5970.87,5970.87,0],["2021-07-27",5970.87,5970.87,5970.87,5970.87,0],["2021-07-28",5970.87,5970.87,5970.87,5970.87,0],["2021-07-29",5970.87,5970.87,5970.87,5970.87,0],["2021-07-30",5970.87,5970.87,5970.87,5970.87,1000],["2021-08-02",5970.87,5970.87,5970.87,5970.87,0],["2021-08-03",6289.32,6289.32,6289.32,6289.32,800],["2021-08-04",6289.32,6289.32,6289.32,6289.32,0],["2021-08-05",6289.32,6289.32,6289.32,6289.32,0],["2021-08-06",6289.32,6289.32,6289.32,6289.32,0],["2021-08-09",5970.87,5970.87,5970.87,5970.87,900],["2021-08-10",5970.87,5970.87,5970.87,5970.87,2700],["2021-08-11",5970.87,5970.87,5970.87,5970.87,1000],["2021-08-12",6289.32,6289.32,6289.32,6289.32,100],["2021-08-13",6130.1,6130.1,6130.1,6130.1,500],["2021-08-16",6050.49,6050.49,6050.49,6050.49,100],["2021-08-17",6050.49,6130.1,5970.87,6130.1,1600],["2021-08-18",6130.1,6130.1,6130.1,6130.1,1600],["2021-08-19",6209.71,6209.71,6209.71,6209.71,1200],["2021-08-20",6050.49,6289.32,6050.49,6289.32,2000],["2021-08-23",6846.6,6846.6,6846.6,6846.6,5500],["2021-08-24",7483.5,7483.5,7483.5,7483.5,1100],["2021-08-25",8200.0,8200.0,8200.0,8200.0,4300],["2021-08-26",8996.12,8996.12,8996.12,8996.12,3102339],["2021-08-27",9871.84,9871.84,9871.84,9871.84,160100],["2021-08-30",10827.18,10827.18,10827.18,10827.18,21900],["2021-08-31",11862.14,11862.14,11862.14,11862.14,2900],["2021-09-01",12976.7,12976.7,12976.7,12976.7,7000],["2021-09-06",14250.49,14250.49,14250.49,14250.49,2300],["2021-09-07",15603.88,15603.88,15603.88,15603.88,249000],["2021-09-08",17116.5,17116.5,17116.5,17116.5,8400],["2021-09-09",18788.35,18788.35,18788.35,18788.35,11200],["2021-09-10",20619.42,20619.42,20619.42,20619.42,26500],["2021-09-13",22609.71,22609.71,22609.71,22609.71,195700],["2021-09-14",24838.83,24838.83,24281.55,24838.83,296600],["2021-09-15",27067.96,27306.8,27067.96,27306.8,70400],["2021-09-16",30013.59,30013.59,30013.59,30013.59,64900],["2021-09-17",27067.96,32959.22,27067.96,31446.6,443300],["2021-09-20",31446.6,34551.46,31048.54,34233.01,272300],["2021-09-21",37417.48,37417.48,31605.83,35029.13,56000],["2021-09-22",34949.51,34949.51,31526.21,31526.21,121285],["2021-09-23",28421.36,28421.36,28421.36,28421.36,9200],["2021-09-24",25634.95,25634.95,25634.95,25634.95,500],["2021-09-27",23087.38,23087.38,23087.38,23087.38,800],["2021-09-28",20778.64,20778.64,20778.64,20778.64,700],["2021-09-29",18708.74,18708.74,18708.74,18708.74,107200],["2021-09-30",16877.67,20539.81,16877.67,20539.81,180100],["2021-10-01",22530.1,22530.1,18549.51,18549.51,68400],["2021-10-04",16718.45,18708.74,16718.45,16718.45,62500],["2021-10-05",15046.6,15046.6,15046.6,15046.6,17700],["2021-10-06",13613.59,16479.61,13613.59,15603.88,216100],["2021-10-07",15603.88,15603.88,14091.26,14091.26,54200],["2021-10-08",14170.87,14170.87,12737.86,12737.86,93100],["2021-10-11",11543.69,14011.65,11464.08,14011.65,192000],["2021-10-12",14011.65,15285.44,12737.86,14887.38,28000],["2021-10-13",13772.82,16320.39,13772.82,16320.39,149700],["2021-10-14",16161.17,17912.62,14728.16,17833.01,116500],["2021-10-15",17833.01,19106.8,16081.55,16081.55,222700],["2021-10-18",14489.32,15683.5,14489.32,15126.21,71800],["2021-10-19",14330.1,14966.99,13613.59,14807.77,32100],["2021-10-20",13932.04,13932.04,13374.76,13454.37,84400],["2021-10-21",12817.48,14489.32,12817.48,13932.04,50900],["2021-10-22",13932.04,15285.44,13533.98,15285.44,92000],["2021-10-25",16081.55,16559.22,14648.54,14648.54,1558400],["2021-10-26",14648.54,15365.05,14330.1,14648.54,27500],["2021-10-27",13613.59,14966.99,13613.59,14170.87,52600],["2021-10-28",13374.76,14330.1,13374.76,14330.1,43900],["2021-10-29",14807.77,14807.77,13693.2,14091.26,32500],["2021-11-01",14091.26,14091.26,13135.92,13533.98,64300],["2021-11-02",13135.92,14250.49,12737.86,14170.87,105800],["2021-11-03",14170.87,14170.87,13135.92,13135.92,101900],["2021-11-04",13932.04,13932.04,13374.76,13533.98,24000],["2021-11-05",14170.87,14170.87,12737.86,14011.65,67500],["2021-11-08",14091.26,14091.26,13454.37,13454.37,39500],["2021-11-09",13454.37,13852.43,13215.53,13772.82,52255],["2021-11-10",13295.15,13932.04,13135.92,13533.98,103000],["2021-11-11",13932.04,13932.04,13374.76,13454.37,48200],["2021-11-12",13932.04,13932.04,13533.98,13613.59,52100],["2021-11-15",13613.59,13772.82,13454.37,13772.82,93300],["2021-11-16",13772.82,13932.04,13533.98,13693.2,41300],["2021-11-17",13693.2,15046.6,13533.98,15046.6,180200],["2021-11-18",15922.33,16479.61,15126.21,16479.61,65800],["2021-11-19",17992.23,18071.84,16798.06,16798.06,164700],["2021-11-22",16320.39,16718.45,15126.21,15126.21,130600],["2021-11-23",13613.59,14330.1,13613.59,14170.87,32900],["2021-11-24",14091.26,14728.16,13533.98,14091.26,60500],["2021-11-25",14011.65,14330.1,13533.98,13852.43,66800],["2021-11-26",13852.43,14091.26,13533.98,13693.2,80300],["2021-11-29",13693.2,15046.6,13613.59,14170.87,48500],["2021-11-30",13693.2,14330.1,13613.59,13693.2,51400],["2021-12-01",13932.04,13932.04,13613.59,13693.2,37600],["2021-12-02",13693.2,14250.49,13693.2,13932.04,69200],["2021-12-03",14011.65,14011.65,13613.59,13772.82,22400],["2021-12-06",13772.82,13772.82,12737.86,12737.86,41000],["2021-12-07",12737.86,13374.76,12339.81,12976.7,69900],["2021-12-08",12976.7,13533.98,12737.86,12897.09,69100],["2021-12-09",12976.7,13135.92,12658.25,13056.31,20100],["2021-12-10",12817.48,13056.31,12817.48,12817.48,25800],["2021-12-13",12339.81,13135.92,12339.81,12897.09,27200],["2021-12-14",13295.15,13295.15,12658.25,12897.09,21700],["2021-12-15",12737.86,12897.09,12737.86,12817.48,19900],["2021-12-16",12658.25,12737.86,12339.81,12499.03,16600],["2021-12-17",12897.09,12897.09,12021.36,12658.25,121900],["2021-12-20",12817.48,12817.48,12419.42,12737.86,16700],["2021-12-21",12658.25,12658.25,12339.81,12658.25,16000],["2021-12-22",12578.64,12578.64,12180.58,12419.42,32500],["2021-12-23",12419.42,13613.59,11782.52,13613.59,227900],["2021-12-24",13693.2,14966.99,12737.86,14250.49,160600],["2021-12-27",14330.1,14330.1,13295.15,13374.76,10900],["2021-12-28",12737.86,13295.15,12339.81,12658.25,33600],["2021-12-29",12339.81,12658.25,12100.97,12578.64,139500],["2021-12-30",12578.64,12897.09,12578.64,12578.64,15700],["2021-12-31",12339.81,12578.64,11941.75,12339.81,18700],["2022-01-04",12419.42,12419.42,12100.97,12100.97,18500],["2022-01-05",12339.81,12419.42,12021.36,12419.42,17024],["2022-01-06",12100.97,12260.19,11941.75,11941.75,41600],["2022-01-07",11941.75,12339.81,11941.75,12260.19,14700],["2022-01-10",11941.75,12260.19,11543.69,11543.69,39100],["2022-01-11",11543.69,11702.91,11384.47,11384.47,22400],["2022-01-12",11464.08,11464.08,10269.9,11145.63,5900],["2022-01-13",11066.02,11066.02,10031.07,10667.96,11900],["2022-01-14",9712.62,9712.62,9633.01,9633.01,57400],["2022-01-17",9633.01,10110.68,8677.67,8677.67,116000],["2022-01-18",7961.17,9473.79,7881.55,9473.79,83100],["2022-01-19",9473.79,10349.51,9473.79,10349.51,64800],["2022-01-20",10349.51,11384.47,9314.56,11384.47,146800],["2022-01-21",11543.69,11543.69,10747.57,11543.69,59000],["2022-01-24",10588.35,11941.75,10429.13,11623.3,119600],["2022-01-25",10986.41,11066.02,10508.74,11066.02,155400],["2022-01-26",11304.85,11304.85,11145.63,11145.63,500],["2022-01-27",10349.51,10906.8,10349.51,10906.8,4500],["2022-01-28",10906.8,10906.8,10110.68,10906.8,6300],["2022-02-07",10906.8,11145.63,10747.57,10906.8,7400],["2022-02-08",11145.63,11145.63,10588.35,10986.41,10100],["2022-02-09",10986.41,10986.41,10588.35,10588.35,13000],["2022-02-10",10588.35,10986.41,9951.46,10429.13,28400],["2022-02-11",10588.35,10588.35,10031.07,10588.35,16200],["2022-02-14",10667.96,10667.96,10110.68,10508.74,6000],["2022-02-15",10429.13,10827.18,10031.07,10269.9,143300],["2022-02-16",10667.96,10986.41,10269.9,10269.9,41000],["2022-02-17",10588.35,11225.24,10588.35,11225.24,110200],["2022-02-18",11225.24,12339.81,11225.24,12339.81,652100],["2022-02-21",13533.98,13533.98,13533.98,13533.98,50600],["2022-02-22",14887.38,14887.38,14887.38,14887.38,224800],["2022-02-23",16320.39,16320.39,15126.21,16320.39,718100],["2022-02-24",16798.06,17912.62,16798.06,17912.62,236600],["2022-02-25",18708.74,19664.08,17992.23,19664.08,152100],["2022-02-28",19664.08,20300.97,17753.4,17753.4,337300],["2022-03-01",16161.17,17514.56,16001.94,16001.94,325800],["2022-03-02",15922.33,17594.17,14409.71,17594.17,344700],["2022-03-03",18947.57,19106.8,17594.17,18867.96,180700],["2022-03-04",18867.96,19823.3,18231.07,18788.35,211000],["2022-03-07",18469.9,20619.42,18469.9,20619.42,369000],["2022-03-08",20619.42,22609.71,20619.42,22450.49,271400],["2022-03-09",22450.49,23803.88,21574.76,22450.49,147100],["2022-03-10",22530.1,23644.66,20300.97,20300.97,310900],["2022-03-11",20141.75,21335.92,18469.9,20300.97,235700],["2022-03-14",20062.14,20300.97,18310.68,18310.68,198700],["2022-03-15",18310.68,19027.18,16559.22,16559.22,89500],["2022-03-16",16559.22,18151.46,15922.33,18151.46,97400],["2022-03-17",19664.08,19902.91,18708.74,18708.74,98200],["2022-03-18",18788.35,18788.35,17434.95,17753.4,107400],["2022-03-21",17753.4,18947.57,17594.17,18629.13,118900],["2022-03-22",18708.74,19664.08,17912.62,18071.84,107300],["2022-03-23",18151.46,18549.51,17514.56,17594.17,62500],["2022-03-24",17594.17,18708.74,16638.83,18310.68,150300],["2022-03-25",18390.29,19345.63,17594.17,18788.35,175000],["2022-03-28",18788.35,18788.35,17753.4,17912.62,59800],["2022-03-29",17912.62,18549.51,17833.01,18231.07,63800],["2022-03-30",18310.68,18310.68,16718.45,16798.06,131600],["2022-03-31",16798.06,17196.12,15126.21,16161.17,123100],["2022-04-01",15126.21,17753.4,15126.21,16161.17,78400],["2022-04-04",17116.5,17434.95,16161.17,16240.78,97700],["2022-04-05",16957.28,16957.28,15842.72,16240.78,66800],["2022-04-06",15524.27,16161.17,14728.16,14966.99,91300],["2022-04-07",15365.05,15763.11,13533.98,13772.82,70200],["2022-04-08",13215.53,14887.38,12499.03,12499.03,79300],["2022-04-12",12658.25,12897.09,11304.85,11384.47,46500],["2022-04-13",11384.47,12499.03,10269.9,12499.03,139100],["2022-04-14",13613.59,13693.2,13533.98,13693.2,108600],["2022-04-15",14170.87,15046.6,14011.65,15046.6,185900],["2022-04-18",15205.83,15365.05,13613.59,13613.59,121900],["2022-04-19",12339.81,12658.25,12260.19,12260.19,141100],["2022-04-20",11066.02,12180.58,11066.02,11066.02,87600],["2022-04-21",10031.07,10031.07,10031.07,10031.07,9800],["2022-04-22",9075.73,9075.73,9075.73,9075.73,21300],["2022-04-25",8200.0,9871.84,8200.0,9792.23,330200],["2022-04-26",10190.29,10747.57,8836.89,10747.57,119900],["2022-04-27",11384.47,11543.69,10747.57,11543.69,41000],["2022-04-28",11543.69,11941.75,11304.85,11304.85,42400],["2022-04-29",11304.85,12260.19,10588.35,12180.58,110000],["2022-05-04",12180.58,13215.53,12180.58,13056.31,126200],["2022-05-05",12339.81,13533.98,12021.36,13374.76,68300],["2022-05-06",12737.86,13454.37,12100.97,12100.97,26700],["2022-05-09",11066.02,12021.36,10906.8,10906.8,17600],["2022-05-10",10827.18,11941.75,9871.84,11941.75,29200],["2022-05-11",13135.92,13135.92,11384.47,11543.69,16100],["2022-05-12",11543.69,12499.03,10429.13,10429.13,35500],["2022-05-13",9553.4,11225.24,9394.17,10906.8,45600],["2022-05-16",11304.85,11941.75,10508.74,11225.24,10800],["2022-05-17",11145.63,11782.52,10349.51,11702.91,35400],["2022-05-18",11702.91,11941.75,10827.18,11304.85,13800],["2022-05-19",10429.13,11543.69,10429.13,10667.96,9500],["2022-05-20",10190.29,10906.8,10190.29,10906.8,11300],["2022-05-23",10906.8,10906.8,10349.51,10906.8,21300],["2022-05-24",10827.18,10906.8,10508.74,10906.8,10200],["2022-05-25",10906.8,11145.63,10747.57,11145.63,63300],["2022-05-26",11145.63,11543.69,11145.63,11464.08,77700],["2022-05-27",11464.08,11623.3,10827.18,11543.69,24300],["2022-05-30",11543.69,11543.69,10667.96,11464.08,25600],["2022-05-31",10906.8,11464.08,10906.8,11464.08,19600],["2022-06-01",10906.8,11384.47,10906.8,11304.85,12400],["2022-06-02",11145.63,11145.63,10747.57,10747.57,88300],["2022-06-03",10588.35,11145.63,10588.35,10986.41,19500],["2022-06-06",10747.57,10986.41,10429.13,10429.13,15800],["2022-06-07",9871.84,10190.29,9394.17,9394.17,33100],["2022-06-08",9553.4,10269.9,9155.34,10269.9,20200],["2022-06-09",10429.13,11066.02,10269.9,11066.02,13200],["2022-06-10",10269.9,10986.41,10269.9,10986.41,10500],["2022-06-13",9951.46,10747.57,9951.46,9951.46,15900],["2022-06-14",9951.46,10508.74,9234.95,10429.13,5800],["2022-06-15",11145.63,11145.63,9394.17,10429.13,14500],["2022-06-16",10349.51,10508.74,9792.23,10508.74,15300],["2022-06-17",9633.01,9712.62,9473.79,9473.79,10600],["2022-06-20",9155.34,9473.79,8996.12,9473.79,5500],["2022-06-21",9155.34,9871.84,8757.28,9712.62,59200],["2022-06-22",9951.46,10349.51,9473.79,10349.51,15300],["2022-06-23",10349.51,10508.74,10031.07,10349.51,18900],["2022-06-24",9633.01,10269.9,9633.01,10190.29,15800],["2022-06-27",9633.01,10190.29,9553.4,10190.29,14300],["2022-06-28",9633.01,10110.68,9633.01,9951.46,16600],["2022-06-29",9553.4,10190.29,9553.4,10190.29,19800],["2022-06-30",10031.07,10190.29,9633.01,10190.29,22900],["2022-07-01",10031.07,10110.68,9553.4,9951.46,17100],["2022-07-04",9633.01,10110.68,9633.01,10110.68,24800],["2022-07-05",9871.84,10031.07,9314.56,9314.56,13200],["2022-07-06",9314.56,9314.56,8438.83,8916.5,19300],["2022-07-07",8916.5,9712.62,8916.5,9234.95,13500],["2022-07-08",9394.17,9473.79,9234.95,9473.79,11100],["2022-07-11",9314.56,9314.56,8916.5,9314.56,9600],["2022-07-12",9075.73,9314.56,8677.67,9234.95,15500],["2022-07-13",9155.34,9234.95,9075.73,9234.95,15900],["2022-07-14",9075.73,9234.95,8757.28,9234.95,36500],["2022-07-15",9234.95,9234.95,8677.67,9075.73,10700],["2022-07-18",9075.73,9234.95,9075.73,9155.34,6800],["2022-07-19",9075.73,9155.34,8916.5,9155.34,1600],["2022-07-20",9075.73,9075.73,8916.5,9075.73,19100],["2022-07-21",8996.12,9075.73,8757.28,8757.28,21800],["2022-07-22",8757.28,8836.89,8757.28,8836.89,11300],["2022-07-25",8916.5,8916.5,8598.06,8836.89,4900],["2022-07-26",8757.28,8836.89,8598.06,8836.89,1300],["2022-07-27",8598.06,8836.89,8518.45,8836.89,10200],["2022-07-28",8836.89,9712.62,8757.28,9553.4,79000],["2022-07-29",9633.01,9633.01,9314.56,9553.4,4800],["2022-08-01",9473.79,9553.4,9314.56,9553.4,17800],["2022-08-02",9314.56,10349.51,9234.95,9712.62,42700],["2022-08-03",9712.62,9712.62,9394.17,9712.62,13000],["2022-08-04",9633.01,9712.62,9394.17,9712.62,12000],["2022-08-05",9394.17,9553.4,9394.17,9553.4,39200],["2022-08-08",9553.4,9553.4,9314.56,9553.4,20700],["2022-08-09",9473.79,10508.74,9473.79,10508.74,159500],["2022-08-10",10508.74,11304.85,10508.74,11145.63,54200],["2022-08-11",11782.52,12260.19,11145.63,11941.75,144500],["2022-08-12",10986.41,12180.58,10986.41,12100.97,81200],["2022-08-15",12100.97,12100.97,11225.24,12021.36,63600],["2022-08-16",11384.47,11782.52,10986.41,11623.3,34400],["2022-08-17",11623.3,12100.97,11066.02,11464.08,55400],["2022-08-18",11464.08,11464.08,10349.51,11464.08,76200],["2022-08-19",10667.96,11384.47,10349.51,10827.18,25700],["2022-08-22",11066.02,11304.85,10827.18,11304.85,47100],["2022-08-23",11145.63,11145.63,10349.51,11145.63,23100],["2022-08-24",10349.51,11464.08,10349.51,11066.02,35000],["2022-08-25",11145.63,11145.63,10588.35,10986.41,21800],["2022-08-26",10906.8,10986.41,10429.13,10667.96,28900],["2022-08-29",10110.68,11066.02,10110.68,10747.57,39300],["2022-08-30",10986.41,11782.52,10906.8,11782.52,190500],["2022-08-31",12817.48,12897.09,12260.19,12897.09,123800],["2022-09-05",12976.7,13374.76,11702.91,12180.58,46300],["2022-09-06",12737.86,13374.76,11702.91,11702.91,141100],["2022-09-07",11702.91,12658.25,11145.63,12419.42,53100],["2022-09-08",12021.36,12419.42,11702.91,11702.91,29100],["2022-09-09",11543.69,12260.19,10906.8,10986.41,36800],["2022-09-12",11145.63,12021.36,11145.63,11145.63,23500],["2022-09-13",11145.63,11543.69,10827.18,11304.85,8900],["2022-09-14",10906.8,11384.47,10906.8,11384.47,6000],["2022-09-15",11782.52,11782.52,11066.02,11145.63,8400],["2022-09-16",11145.63,12100.97,11066.02,11941.75,49200],["2022-09-19",11941.75,12021.36,11623.3,11941.75,20800],["2022-09-20",11384.47,12260.19,11384.47,12100.97,14500],["2022-09-21",12100.97,12100.97,11543.69,12021.36,12400],["2022-09-22",11941.75,11941.75,11464.08,11702.91,9500],["2022-09-23",11862.14,12339.81,11862.14,11862.14,2841500],["2022-09-26",11464.08,11464.08,10906.8,11384.47,6200],["2022-09-27",11384.47,11384.47,10827.18,10986.41,7600],["2022-09-28",10986.41,11702.91,10349.51,10349.51,10100],["2022-09-29",9633.01,11066.02,9553.4,10031.07,8400],["2022-09-30",10031.07,10747.57,9314.56,10667.96,42900],["2022-10-03",10588.35,10667.96,10190.29,10190.29,24700],["2022-10-04",10190.29,10747.57,10190.29,10429.13,8000],["2022-10-05",11145.63,11145.63,10429.13,10429.13,300],["2022-10-06",11145.63,11145.63,9871.84,10667.96,12100],["2022-10-07",10747.57,10747.57,9712.62,9712.62,53200],["2022-10-10",9712.62,10508.74,9712.62,10429.13,11300],["2022-10-11",10588.35,10588.35,10429.13,10429.13,400],["2022-10-12",10429.13,10429.13,10349.51,10429.13,52700],["2022-10-13",10827.18,10827.18,10429.13,10429.13,300],["2022-10-14",10667.96,10667.96,10667.96,10667.96,300],["2022-10-17",10508.74,10508.74,10190.29,10429.13,112200],["2022-10-18",10429.13,10429.13,9553.4,10429.13,13400],["2022-10-19",10429.13,10588.35,10190.29,10429.13,51700],["2022-10-20",10031.07,10349.51,10031.07,10349.51,5200],["2022-10-21",9792.23,10349.51,9553.4,10349.51,7400],["2022-10-24",10190.29,10349.51,9314.56,10269.9,10800],["2022-10-25",9553.4,10110.68,9553.4,10110.68,61100],["2022-10-26",9712.62,10269.9,9394.17,10269.9,16400],["2022-10-27",9792.23,10269.9,9792.23,10269.9,5300],["2022-10-28",10190.29,10190.29,10110.68,10190.29,5700],["2022-10-31",9633.01,10190.29,9553.4,10110.68,10800],["2022-11-01",10031.07,10110.68,9792.23,10110.68,13600],["2022-11-02",9633.01,10031.07,9633.01,10031.07,4700],["2022-11-03",9633.01,10110.68,9633.01,10031.07,2400],["2022-11-04",9633.01,9712.62,9633.01,9712.62,3300],["2022-11-07",9951.46,9951.46,8757.28,8757.28,700],["2022-11-08",8916.5,9155.34,7961.17,9075.73,10500],["2022-11-09",8438.83,9234.95,8438.83,9234.95,9900],["2022-11-10",9473.79,9473.79,8598.06,9234.95,34100],["2022-11-11",9075.73,9553.4,9075.73,9234.95,104500],["2022-11-14",9075.73,9075.73,9075.73,9075.73,4100],["2022-11-15",8757.28,8757.28,8200.0,8359.22,12400],["2022-11-16",7563.11,8359.22,7563.11,8200.0,17300],["2022-11-17",7483.5,7483.5,7403.88,7403.88,1500],["2022-11-18",6766.99,7403.88,6687.38,6687.38,29600],["2022-11-21",6687.38,7324.27,6607.77,6607.77,7600],["2022-11-22",6766.99,6846.6,5970.87,5970.87,16900],["2022-11-23",5572.82,5572.82,5413.59,5413.59,26500],["2022-11-24",5493.2,5572.82,5493.2,5493.2,4000],["2022-11-25",5493.2,5572.82,5493.2,5572.82,1200],["2022-11-28",5732.04,6130.1,5732.04,6130.1,17800],["2022-11-29",6687.38,6687.38,5970.87,6687.38,12100],["2022-11-30",6687.38,7085.44,6289.32,6766.99,15100],["2022-12-01",6766.99,7324.27,6368.93,6368.93,33000],["2022-12-02",6766.99,6766.99,5732.04,6368.93,13400],["2022-12-05",6368.93,6528.16,6368.93,6528.16,5000],["2022-12-06",5970.87,6289.32,5891.26,5891.26,61800],["2022-12-07",6130.1,6130.1,5572.82,5572.82,1100],["2022-12-08",5811.65,5811.65,5333.98,5572.82,14500],["2022-12-09",5493.2,5493.2,5174.76,5174.76,5900],["2022-12-12",5572.82,5652.43,5413.59,5652.43,13000],["2022-12-13",5732.04,6209.71,5732.04,6209.71,33900],["2022-12-14",6528.16,6607.77,6209.71,6528.16,9300],["2022-12-15",6050.49,6050.49,6050.49,6050.49,1400],["2022-12-16",6050.49,6289.32,6050.49,6289.32,13200],["2022-12-19",6289.32,6289.32,5811.65,5811.65,300],["2022-12-20",5732.04,5732.04,5254.37,5652.43,4100],["2022-12-21",5254.37,5652.43,5254.37,5652.43,4900],["2022-12-22",5572.82,5970.87,5254.37,5254.37,2300],["2022-12-23",5652.43,5732.04,5572.82,5572.82,12300],["2022-12-26",5572.82,5970.87,5174.76,5732.04,1000],["2022-12-27",5891.26,5891.26,5732.04,5732.04,200],["2022-12-28",5333.98,5572.82,5254.37,5572.82,7700],["2022-12-29",5413.59,5413.59,5413.59,5413.59,100],["2022-12-30",5174.76,5572.82,5174.76,5572.82,1800],["2023-01-03",5891.26,5891.26,5891.26,5891.26,500],["2023-01-04",5413.59,5572.82,5333.98,5413.59,27400],["2023-01-05",5413.59,5652.43,5413.59,5572.82,1900],["2023-01-06",5333.98,5652.43,5333.98,5652.43,8600],["2023-01-09",5333.98,5333.98,5333.98,5333.98,100],["2023-01-10",5333.98,5652.43,5333.98,5652.43,4200],["2023-01-11",5652.43,5652.43,5333.98,5572.82,22300],["2023-01-12",5493.2,6130.1,5493.2,6050.49,44100],["2023-01-13",5970.87,6607.77,5970.87,6607.77,7400],["2023-01-16",6130.1,6130.1,6130.1,6130.1,400],["2023-01-17",6130.1,6687.38,6130.1,6687.38,6700],["2023-01-18",7085.44,7324.27,6368.93,6368.93,3200],["2023-01-19",7005.83,7005.83,6050.49,6766.99,700],["2023-01-27",6368.93,6448.54,6368.93,6448.54,900],["2023-01-30",6448.54,6448.54,6448.54,6448.54,0],["2023-01-31",6846.6,7085.44,6050.49,6368.93,2600],["2023-02-01",6130.1,6130.1,6050.49,6130.1,8900],["2023-02-02",6209.71,6687.38,5970.87,6528.16,16800],["2023-02-03",6130.1,6130.1,6050.49,6130.1,10300],["2023-02-06",6130.1,6368.93,5891.26,5891.26,1700],["2023-02-07",6368.93,6448.54,5891.26,5891.26,500],["2023-02-08",5572.82,5891.26,5572.82,5891.26,900],["2023-02-09",5732.04,5732.04,5732.04,5732.04,2000],["2023-02-10",6289.32,6289.32,5891.26,5891.26,2000],["2023-02-13",5891.26,5891.26,5891.26,5891.26,4300],["2023-02-14",6289.32,6289.32,6130.1,6130.1,2400],["2023-02-15",6368.93,6368.93,5891.26,5891.26,3600],["2023-02-16",6289.32,6289.32,5811.65,5811.65,5200],["2023-02-17",6209.71,6209.71,5891.26,5891.26,1200],["2023-02-20",6289.32,6289.32,5811.65,5811.65,2800],["2023-02-21",6289.32,6368.93,5891.26,6368.93,74400],["2023-02-22",6926.21,7005.83,6368.93,7005.83,10700],["2023-02-23",7563.11,7563.11,6448.54,6448.54,6700],["2023-02-24",6368.93,6687.38,6368.93,6687.38,1200],["2023-02-27",7085.44,7085.44,7085.44,7085.44,100],["2023-02-28",7483.5,7483.5,6528.16,6528.16,11800],["2023-03-01",6289.32,6766.99,6209.71,6766.99,1200],["2023-03-02",7005.83,7005.83,6766.99,6846.6,5100],["2023-03-03",6846.6,6846.6,6846.6,6846.6,0],["2023-03-06",6687.38,6846.6,6687.38,6846.6,200],["2023-03-07",6846.6,6846.6,6846.6,6846.6,0],["2023-03-08",6209.71,6209.71,6209.71,6209.71,500],["2023-03-09",6209.71,6209.71,6209.71,6209.71,100],["2023-03-10",6209.71,6448.54,5732.04,6448.54,1500],["2023-03-13",6448.54,6448.54,6448.54,6448.54,0],["2023-03-14",6209.71,6209.71,6050.49,6050.49,2600],["2023-03-15",6050.49,6050.49,6050.49,6050.49,400],["2023-03-16",6050.49,6050.49,6050.49,6050.49,0],["2023-03-17",5891.26,5891.26,5891.26,5891.26,300],["2023-03-20",5891.26,6368.93,5572.82,6209.71,3200],["2023-03-21",5811.65,6368.93,5811.65,5891.26,1500],["2023-03-22",6209.71,6209.71,6209.71,6209.71,200],["2023-03-23",6209.71,6209.71,6209.71,6209.71,1300],["2023-03-24",6209.71,6209.71,5970.87,6050.49,1100],["2023-03-27",6289.32,6289.32,5970.87,5970.87,2200],["2023-03-28",6289.32,6289.32,6289.32,6289.32,100],["2023-03-29",6607.77,6607.77,6130.1,6289.32,6400],["2023-03-30",6607.77,6607.77,6448.54,6448.54,2600],["2023-03-31",6130.1,6209.71,6130.1,6209.71,1000],["2023-04-03",6607.77,6607.77,6448.54,6448.54,2200],["2023-04-04",6687.38,6926.21,6448.54,6687.38,77500],["2023-04-05",6687.38,7085.44,6687.38,6926.21,49500],["2023-04-06",6289.32,7563.11,6289.32,7005.83,12300],["2023-04-07",7563.11,7563.11,6607.77,7403.88,5400],["2023-04-10",7324.27,8120.39,7244.66,8120.39,14500],["2023-04-11",8120.39,8120.39,7563.11,7801.94,2600],["2023-04-12",8120.39,8359.22,7642.72,7642.72,4500],["2023-04-13",7642.72,8359.22,6926.21,7961.17,30500],["2023-04-14",7801.94,8757.28,7801.94,8359.22,8100],["2023-04-17",7563.11,8996.12,7563.11,8598.06,12200],["2023-04-18",7961.17,8598.06,7801.94,7801.94,26500],["2023-04-19",7563.11,7801.94,7563.11,7801.94,700],["2023-04-20",7801.94,8359.22,7085.44,7961.17,25300],["2023-04-21",7961.17,8120.39,7165.05,7165.05,10300],["2023-04-24",7563.11,7722.33,6846.6,6846.6,3700],["2023-04-25",6766.99,6766.99,6687.38,6687.38,1800],["2023-04-26",6926.21,6926.21,6687.38,6926.21,1200],["2023-04-27",7085.44,7563.11,7085.44,7403.88,6800],["2023-04-28",7722.33,7961.17,6846.6,7722.33,6800],["2023-05-04",7085.44,7085.44,7085.44,7085.44,900],["2023-05-05",7085.44,7085.44,6607.77,6607.77,3700],["2023-05-08",6607.77,6926.21,6607.77,6926.21,4200],["2023-05-09",6607.77,7005.83,6607.77,7005.83,7400],["2023-05-10",6607.77,6926.21,6607.77,6926.21,2700],["2023-05-11",7085.44,7085.44,7085.44,7085.44,4000],["2023-05-12",6766.99,7005.83,6528.16,7005.83,1100],["2023-05-15",7005.83,7005.83,6528.16,6846.6,96800],["2023-05-16",6607.77,6607.77,6448.54,6528.16,3500],["2023-05-17",6846.6,6846.6,6687.38,6687.38,300],["2023-05-18",6368.93,6368.93,6209.71,6368.93,11400],["2023-05-19",5970.87,6289.32,5970.87,6289.32,3300],["2023-05-22",6607.77,6607.77,6448.54,6607.77,300],["2023-05-23",6130.1,6528.16,6050.49,6050.49,19700],["2023-05-24",6289.32,6289.32,5811.65,6209.71,7300],["2023-05-25",6368.93,6368.93,5970.87,5970.87,2100],["2023-05-26",5970.87,6209.71,5970.87,6209.71,400],["2023-05-29",6368.93,6766.99,6050.49,6289.32,10500],["2023-05-30",6687.38,6687.38,6289.32,6289.32,2000],["2023-05-31",6607.77,6766.99,6368.93,6687.38,3100],["2023-06-01",6607.77,6607.77,6130.1,6448.54,7900],["2023-06-02",6289.32,6289.32,6130.1,6209.71,4500],["2023-06-05",6050.49,6368.93,6050.49,6368.93,700],["2023-06-06",6209.71,6368.93,6209.71,6209.71,3800],["2023-06-07",6209.71,6368.93,6209.71,6368.93,1900],["2023-06-08",6289.32,6448.54,6289.32,6448.54,3700],["2023-06-09",6289.32,6368.93,6209.71,6209.71,2700],["2023-06-12",6368.93,6368.93,6368.93,6368.93,200],["2023-06-13",6209.71,6607.77,6209.71,6448.54,51900],["2023-06-14",6528.16,6607.77,6368.93,6448.54,1900],["2023-06-15",6368.93,6368.93,6209.71,6209.71,2600],["2023-06-16",6209.71,6209.71,6130.1,6209.71,5700],["2023-06-19",6209.71,6209.71,6209.71,6209.71,100],["2023-06-20",6050.49,6209.71,6050.49,6209.71,8800],["2023-06-21",6209.71,6209.71,6050.49,6209.71,4500],["2023-06-22",6448.54,6448.54,6130.1,6130.1,1600],["2023-06-23",6209.71,6289.32,6050.49,6050.49,3000],["2023-06-26",6050.49,6050.49,5891.26,5891.26,7800],["2023-06-27",6209.71,6368.93,5970.87,6130.1,9100],["2023-06-28",6130.1,6130.1,6130.1,6130.1,200],["2023-06-29",6130.1,6130.1,6130.1,6130.1,300],["2023-06-30",5970.87,5970.87,5811.65,5811.65,800],["2023-07-03",5732.04,6289.32,5572.82,6209.71,33700],["2023-07-04",6209.71,6209.71,6209.71,6209.71,300],["2023-07-05",5970.87,6050.49,5970.87,5970.87,3100],["2023-07-06",5970.87,5970.87,5970.87,5970.87,700],["2023-07-07",5970.87,6130.1,5891.26,6130.1,40000],["2023-07-10",6130.1,6130.1,6050.49,6050.49,1700],["2023-07-11",5970.87,6209.71,5970.87,5970.87,10100],["2023-07-12",5970.87,5970.87,5891.26,5970.87,1800],["2023-07-13",5970.87,5970.87,5970.87,5970.87,1000],["2023-07-14",5891.26,5970.87,5811.65,5970.87,5700],["2023-07-17",5970.87,6050.49,5572.82,5970.87,16500],["2023-07-18",5970.87,5970.87,5970.87,5970.87,400],["2023-07-19",6050.49,6050.49,5652.43,5652.43,3000],["2023-07-20",5891.26,5970.87,5493.2,5891.26,9900],["2023-07-21",5891.26,5891.26,5572.82,5891.26,5500],["2023-07-24",5891.26,5891.26,5891.26,5891.26,100],["2023-07-25",5891.26,5970.87,5891.26,5891.26,1900],["2023-07-26",5652.43,5732.04,5652.43,5652.43,3700],["2023-07-27",5652.43,5652.43,5652.43,5652.43,700],["2023-07-28",5891.26,5891.26,5811.65,5811.65,200],["2023-07-31",5652.43,5732.04,5333.98,5572.82,9700],["2023-08-01",5652.43,5811.65,5572.82,5572.82,10000],["2023-08-02",5811.65,5811.65,5652.43,5732.04,5700],["2023-08-03",5732.04,5732.04,5572.82,5652.43,3600],["2023-08-04",5493.2,5652.43,5493.2,5652.43,3800],["2023-08-07",5811.65,5811.65,5652.43,5652.43,12800],["2023-08-08",5732.04,5811.65,5652.43,5732.04,9400],["2023-08-09",5732.04,5970.87,5732.04,5970.87,27600],["2023-08-10",5970.87,6448.54,5970.87,6448.54,57100],["2023-08-11",6687.38,6687.38,6130.1,6607.77,21700],["2023-08-14",6528.16,7005.83,6368.93,6607.77,13800],["2023-08-15",6130.1,7165.05,6130.1,6687.38,15700],["2023-08-16",6926.21,6926.21,6607.77,6687.38,1800],["2023-08-17",6607.77,6607.77,6368.93,6607.77,89300],["2023-08-18",6050.49,6050.49,5970.87,5970.87,2300],["2023-08-21",5572.82,6050.49,5572.82,5891.26,2200],["2023-08-22",5891.26,5891.26,5572.82,5811.65,4200],["2023-08-23",6050.49,6050.49,5652.43,5891.26,1200],["2023-08-24",5970.87,5970.87,5413.59,5572.82,20900],["2023-08-25",5493.2,5732.04,5333.98,5732.04,8800],["2023-08-28",5891.26,5891.26,5493.2,5493.2,200],["2023-08-29",5732.04,5732.04,5493.2,5732.04,6000],["2023-08-30",5732.04,5732.04,5732.04,5732.04,0],["2023-08-31",5732.04,5732.04,5493.2,5493.2,7700],["2023-09-05",5652.43,5970.87,5652.43,5970.87,8700],["2023-09-06",5652.43,6209.71,5652.43,5891.26,700],["2023-09-07",5732.04,5970.87,5652.43,5970.87,800],["2023-09-08",5970.87,6130.1,5970.87,5970.87,3700],["2023-09-11",5970.87,5970.87,5652.43,5891.26,1900],["2023-09-12",5652.43,5652.43,5572.82,5652.43,7700],["2023-09-13",6050.49,6050.49,5493.2,5811.65,1400],["2023-09-14",5652.43,5652.43,5413.59,5572.82,6300],["2023-09-15",5572.82,5652.43,5572.82,5572.82,2700],["2023-09-18",5572.82,5572.82,5572.82,5572.82,800],["2023-09-19",5652.43,5652.43,5413.59,5413.59,7900],["2023-09-20",5413.59,5493.2,5333.98,5493.2,4500],["2023-09-21",5572.82,5572.82,5413.59,5572.82,3100],["2023-09-22",5732.04,5732.04,5413.59,5572.82,1600],["2023-09-25",5413.59,5572.82,5333.98,5413.59,291600],["2023-09-26",5333.98,5333.98,5254.37,5254.37,3200],["2023-09-27",4935.92,5333.98,4776.7,5333.98,64900],["2023-09-28",5015.53,5095.15,5015.53,5095.15,1400],["2023-09-29",5095.15,5095.15,5095.15,5095.15,1200],["2023-10-02",4935.92,5095.15,4856.31,5095.15,4200],["2023-10-03",4697.09,5015.53,4617.48,5015.53,24300],["2023-10-04",4617.48,5254.37,4617.48,4935.92,4600],["2023-10-05",4617.48,4776.7,4617.48,4776.7,5600],["2023-10-06",4697.09,4697.09,4378.64,4617.48,5500],["2023-10-09",4617.48,4776.7,4617.48,4776.7,1800],["2023-10-10",4856.31,4856.31,4617.48,4697.09,5400],["2023-10-11",4617.48,4697.09,4537.86,4537.86,2700],["2023-10-12",4697.09,4697.09,4697.09,4697.09,1000],["2023-10-13",4776.7,4776.7,4776.7,4776.7,100],["2023-10-16",4697.09,4776.7,4617.48,4617.48,2000],["2023-10-17",4776.7,4776.7,4299.03,4697.09,900],["2023-10-18",4697.09,4856.31,4537.86,4537.86,1200],["2023-10-19",4219.42,4537.86,4219.42,4537.86,200],["2023-10-20",4697.09,4697.09,4697.09,4697.09,200],["2023-10-23",4697.09,4697.09,4537.86,4537.86,1700],["2023-10-24",4617.48,4617.48,4299.03,4299.03,3700],["2023-10-25",4617.48,4617.48,4617.48,4617.48,1100],["2023-10-26",4378.64,4776.7,4378.64,4776.7,200],["2023-10-27",4458.25,4617.48,4378.64,4537.86,1600],["2023-10-30",4537.86,4537.86,4537.86,4537.86,0],["2023-10-31",4378.64,4537.86,4219.42,4219.42,4200],["2023-11-01",4378.64,4617.48,4378.64,4617.48,1200],["2023-11-02",4856.31,4856.31,4776.7,4856.31,4300],["2023-11-03",4935.92,4935.92,4935.92,4935.92,100],["2023-11-06",4935.92,4935.92,4617.48,4856.31,700],["2023-11-07",4856.31,4856.31,4856.31,4856.31,100],["2023-11-08",4697.09,4776.7,4458.25,4776.7,1700],["2023-11-09",4856.31,4856.31,4458.25,4856.31,8200],["2023-11-10",4537.86,4537.86,4537.86,4537.86,1200],["2023-11-13",4697.09,4697.09,4378.64,4617.48,1300],["2023-11-14",4856.31,4856.31,4537.86,4697.09,700],["2023-11-15",4856.31,4856.31,4856.31,4856.31,100],["2023-11-16",4856.31,4856.31,4856.31,4856.31,0],["2023-11-17",4856.31,4856.31,4856.31,4856.31,0],["2023-11-20",4856.31,4856.31,4378.64,4537.86,16400],["2023-11-21",4697.09,4697.09,4697.09,4697.09,100],["2023-11-22",4378.64,4537.86,4378.64,4537.86,10300],["2023-11-23",4537.86,4537.86,4537.86,4537.86,200],["2023-11-24",4378.64,4537.86,4299.03,4537.86,3100],["2023-11-27",4537.86,4537.86,4537.86,4537.86,0],["2023-11-28",4378.64,4537.86,4378.64,4537.86,900],["2023-11-29",4299.03,4697.09,4299.03,4617.48,1900],["2023-11-30",4537.86,4537.86,4537.86,4537.86,800],["2023-12-01",4537.86,4537.86,4537.86,4537.86,2100],["2023-12-04",4299.03,4617.48,4299.03,4617.48,1700],["2023-12-05",4378.64,4617.48,4299.03,4617.48,1400],["2023-12-06",4537.86,4617.48,4537.86,4617.48,800],["2023-12-07",4378.64,4617.48,4378.64,4617.48,400],["2023-12-08",4617.48,4617.48,4537.86,4537.86,1600],["2023-12-11",4537.86,4537.86,4537.86,4537.86,2000],["2023-12-12",4617.48,4697.09,4537.86,4537.86,3200],["2023-12-13",4697.09,4935.92,4537.86,4935.92,294600],["2023-12-14",4935.92,5413.59,4935.92,5413.59,47800],["2023-12-15",5732.04,5732.04,4935.92,4935.92,19700],["2023-12-18",4935.92,4935.92,4458.25,4458.25,30900],["2023-12-19",4458.25,4856.31,4458.25,4537.86,8600],["2023-12-20",4697.09,4697.09,4537.86,4537.86,4900],["2023-12-21",4617.48,4697.09,4537.86,4537.86,8000],["2023-12-22",4537.86,4537.86,4458.25,4458.25,1100],["2023-12-25",4458.25,4697.09,4458.25,4617.48,4200],["2023-12-26",4537.86,4537.86,4537.86,4537.86,900],["2023-12-27",4537.86,4617.48,4458.25,4617.48,10100],["2023-12-28",4617.48,4697.09,4617.48,4617.48,7900],["2023-12-29",4537.86,4617.48,4537.86,4537.86,800],["2024-01-02",4537.86,4537.86,4537.86,4537.86,6200],["2024-01-03",4617.48,4617.48,4378.64,4617.48,3700],["2024-01-04",4537.86,4537.86,4537.86,4537.86,200],["2024-01-05",4537.86,4617.48,4299.03,4537.86,9900],["2024-01-08",4537.86,4697.09,4537.86,4617.48,2100],["2024-01-09",4537.86,4617.48,4219.42,4458.25,32400],["2024-01-10",4458.25,4537.86,4219.42,4537.86,11500],["2024-01-11",4458.25,4458.25,4458.25,4458.25,700],["2024-01-12",4458.25,4458.25,4378.64,4378.64,8800],["2024-01-15",4378.64,4378.64,4219.42,4219.42,7400],["2024-01-16",4378.64,4378.64,4219.42,4299.03,10800],["2024-01-17",4299.03,4537.86,4299.03,4537.86,6300],["2024-01-18",4458.25,4458.25,4299.03,4458.25,9300],["2024-01-19",4458.25,4537.86,4458.25,4458.25,2100],["2024-01-22",4458.25,4617.48,4458.25,4537.86,16600],["2024-01-23",4537.86,4935.92,4537.86,4935.92,31500],["2024-01-24",5333.98,5333.98,4697.09,5015.53,14800],["2024-01-25",4776.7,5174.76,4697.09,4935.92,10800],["2024-01-26",4935.92,5015.53,4617.48,4697.09,8400],["2024-01-29",4697.09,4856.31,4697.09,4776.7,9000],["2024-01-30",4776.7,4776.7,4617.48,4617.48,9200],["2024-01-31",4617.48,4697.09,4458.25,4617.48,8400],["2024-02-01",5015.53,5015.53,4537.86,4537.86,700],["2024-02-02",4697.09,4697.09,4458.25,4537.86,8700],["2024-02-05",4537.86,4617.48,4537.86,4537.86,1900],["2024-02-06",4537.86,4537.86,4458.25,4537.86,1500],["2024-02-07",4458.25,4458.25,4458.25,4458.25,1400],["2024-02-15",4776.7,4776.7,4299.03,4299.03,8900],["2024-02-16",4378.64,4617.48,4378.64,4617.48,600],["2024-02-19",4537.86,4776.7,4537.86,4617.48,11500],["2024-02-20",4537.86,4697.09,4219.42,4697.09,11600],["2024-02-21",4458.25,4617.48,4378.64,4617.48,6700],["2024-02-22",4617.48,4776.7,4617.48,4617.48,3500],["2024-02-23",4617.48,4697.09,4458.25,4617.48,6500],["2024-02-26",4458.25,4697.09,4458.25,4697.09,2100],["2024-02-27",4697.09,4697.09,4697.09,4697.09,0],["2024-02-28",4617.48,4617.48,4537.86,4617.48,4700],["2024-02-29",4537.86,4617.48,4537.86,4617.48,6500],["2024-03-01",4617.48,4617.48,4458.25,4617.48,1900],["2024-03-04",4537.86,4697.09,4537.86,4617.48,2900],["2024-03-05",4617.48,4617.48,4617.48,4617.48,1900],["2024-03-06",4617.48,4617.48,4537.86,4537.86,12900],["2024-03-07",4537.86,4537.86,4378.64,4537.86,20400],["2024-03-08",4537.86,4537.86,4378.64,4537.86,26200],["2024-03-11",4537.86,4537.86,4378.64,4537.86,17300],["2024-03-12",4378.64,4537.86,4378.64,4537.86,21100],["2024-03-13",4537.86,4537.86,4378.64,4378.64,6500],["2024-03-14",4458.25,4458.25,4299.03,4378.64,16000],["2024-03-15",4299.03,4378.64,4299.03,4378.64,9500],["2024-03-18",4458.25,4458.25,4299.03,4378.64,11700],["2024-03-19",4378.64,4378.64,4378.64,4378.64,3700],["2024-03-20",4299.03,4378.64,4299.03,4378.64,14300],["2024-03-21",4458.25,4458.25,4299.03,4378.64,9800],["2024-03-22",4299.03,4378.64,4219.42,4299.03,537800],["2024-03-25",4139.81,4378.64,4139.81,4219.42,65900],["2024-03-26",4219.42,4219.42,4060.19,4060.19,17100],["2024-03-27",4060.19,4299.03,3980.58,4299.03,6400],["2024-03-28",4139.81,4219.42,4060.19,4219.42,4700],["2024-03-29",4060.19,4219.42,4060.19,4060.19,6900],["2024-04-01",4139.81,4219.42,4060.19,4139.81,29400],["2024-04-02",4219.42,4299.03,4139.81,4299.03,12300],["2024-04-03",4299.03,4378.64,4299.03,4299.03,500],["2024-04-04",4139.81,4219.42,4139.81,4219.42,1300],["2024-04-05",4219.42,4219.42,4060.19,4219.42,6800],["2024-04-08",4219.42,4219.42,4060.19,4139.81,5300],["2024-04-09",4060.19,4139.81,4060.19,4139.81,35100],["2024-04-10",3980.58,4060.19,3980.58,4060.19,18100],["2024-04-11",3980.58,4060.19,3821.36,4060.19,157300],["2024-04-12",4060.19,4458.25,3980.58,4458.25,149100],["2024-04-15",4856.31,4856.31,4537.86,4537.86,113700],["2024-04-16",4537.86,4697.09,4378.64,4617.48,84900],["2024-04-17",4617.48,4856.31,4378.64,4617.48,35300],["2024-04-19",4458.25,4856.31,4458.25,4776.7,33600],["2024-04-22",4378.64,4856.31,4299.03,4617.48,28500],["2024-04-23",4378.64,4537.86,4378.64,4458.25,34100],["2024-04-24",4219.42,4458.25,4060.19,4060.19,39400],["2024-04-25",4139.81,4219.42,3980.58,3980.58,5100],["2024-04-26",3980.58,4219.42,3980.58,4060.19,6800],["2024-05-02",3980.58,4219.42,3980.58,4219.42,4500],["2024-05-03",4219.42,4617.48,4219.42,4537.86,5300],["2024-05-06",4219.42,4697.09,4219.42,4537.86,2900],["2024-05-07",4299.03,4458.25,4139.81,4458.25,1900],["2024-05-08",4378.64,4458.25,4299.03,4458.25,2500],["2024-05-09",4299.03,4299.03,4299.03,4299.03,200],["2024-05-10",4378.64,4378.64,4219.42,4378.64,2800],["2024-05-13",4219.42,4378.64,4219.42,4299.03,3400],["2024-05-14",4378.64,4378.64,4378.64,4378.64,100],["2024-05-15",4299.03,4776.7,4299.03,4776.7,31600],["2024-05-16",4776.7,4776.7,4776.7,4776.7,300],["2024-05-17",4935.92,4935.92,4299.03,4856.31,2200],["2024-05-20",4617.48,4856.31,4458.25,4856.31,900],["2024-05-21",4537.86,4776.7,4458.25,4458.25,9500],["2024-05-22",4856.31,4856.31,4378.64,4378.64,400],["2024-05-23",4697.09,4697.09,4378.64,4697.09,12900],["2024-05-24",4378.64,4617.48,4378.64,4617.48,900],["2024-05-27",4856.31,4856.31,4697.09,4697.09,7100],["2024-05-28",4697.09,4776.7,4697.09,4697.09,6500],["2024-05-29",4776.7,4776.7,4458.25,4776.7,5000],["2024-05-30",4776.7,4776.7,4776.7,4776.7,0],["2024-05-31",4776.7,4776.7,4776.7,4776.7,100],["2024-06-03",4537.86,4776.7,4537.86,4617.48,3100],["2024-06-04",4458.25,4697.09,4458.25,4458.25,3500],["2024-06-05",4617.48,4697.09,4219.42,4617.48,5600],["2024-06-06",4537.86,4697.09,4219.42,4697.09,18700],["2024-06-07",4697.09,4776.7,4299.03,4537.86,84600],["2024-06-10",4537.86,4617.48,4537.86,4537.86,400],["2024-06-11",4299.03,4458.25,4299.03,4378.64,3200],["2024-06-12",4378.64,4458.25,4299.03,4458.25,4800],["2024-06-13",4537.86,4537.86,4299.03,4378.64,1900],["2024-06-14",4378.64,4458.25,4378.64,4458.25,3700],["2024-06-17",4299.03,4537.86,4299.03,4378.64,5300],["2024-06-18",4299.03,4458.25,4299.03,4458.25,600],["2024-06-19",4458.25,4458.25,4458.25,4458.25,0],["2024-06-20",4537.86,4697.09,4537.86,4617.48,11200],["2024-06-21",4617.48,4617.48,4458.25,4617.48,8300],["2024-06-24",4776.7,5015.53,4776.7,4776.7,69700],["2024-06-25",4856.31,4935.92,4617.48,4697.09,6800],["2024-06-26",4697.09,4935.92,4299.03,4776.7,20000],["2024-06-27",4856.31,4856.31,4299.03,4697.09,9600],["2024-06-28",4378.64,4458.25,4378.64,4458.25,3800],["2024-07-01",4537.86,4537.86,4299.03,4458.25,4700],["2024-07-02",4537.86,4537.86,4219.42,4299.03,3900],["2024-07-03",4299.03,4299.03,4219.42,4299.03,8800],["2024-07-04",4378.64,4378.64,4219.42,4219.42,7100],["2024-07-05",4219.42,4219.42,4219.42,4219.42,3200],["2024-07-08",4378.64,4378.64,4219.42,4219.42,300],["2024-07-09",4219.42,4219.42,4139.81,4139.81,2300],["2024-07-10",4378.64,4378.64,4139.81,4139.81,1400],["2024-07-11",4219.42,4458.25,4139.81,4458.25,103900],["2024-07-12",4299.03,4458.25,4299.03,4458.25,1400],["2024-07-15",4458.25,4458.25,4139.81,4378.64,2000],["2024-07-16",4378.64,4458.25,4378.64,4458.25,300],["2024-07-17",4378.64,4378.64,4219.42,4378.64,4400],["2024-07-18",4378.64,4378.64,4378.64,4378.64,2000],["2024-07-19",4378.64,4378.64,4378.64,4378.64,0],["2024-07-22",4060.19,4299.03,4060.19,4299.03,4300],["2024-07-23",4219.42,4219.42,4139.81,4219.42,700],["2024-07-24",4219.42,4219.42,4219.42,4219.42,0],["2024-07-25",4219.42,4219.42,4219.42,4219.42,100],["2024-07-26",4219.42,4219.42,4219.42,4219.42,300],["2024-07-29",4219.42,4219.42,4219.42,4219.42,1200],["2024-07-30",4060.19,4219.42,4060.19,4219.42,800],["2024-07-31",4219.42,4617.48,4219.42,4537.86,13900],["2024-08-01",4537.86,4537.86,4537.86,4537.86,0],["2024-08-02",4537.86,4537.86,4537.86,4537.86,1800],["2024-08-05",4219.42,4219.42,4219.42,4219.42,400],["2024-08-06",4617.48,4617.48,4458.25,4458.25,1400],["2024-08-07",4458.25,4458.25,4139.81,4458.25,300],["2024-08-08",4537.86,4537.86,4060.19,4458.25,6600],["2024-08-09",4139.81,4299.03,4139.81,4299.03,1400],["2024-08-12",4378.64,4378.64,4378.64,4378.64,100],["2024-08-13",4378.64,4378.64,4378.64,4378.64,0],["2024-08-14",4219.42,4219.42,3980.58,4219.42,26000],["2024-08-15",3980.58,4060.19,3980.58,3980.58,1200],["2024-08-16",4139.81,4139.81,4060.19,4060.19,1700],["2024-08-19",4060.19,4219.42,3980.58,3980.58,2500],["2024-08-20",4060.19,4219.42,3980.58,3980.58,3700],["2024-08-21",3900.97,3980.58,3741.75,3980.58,1800],["2024-08-22",3821.36,4060.19,3741.75,4060.19,900],["2024-08-23",4139.81,4139.81,4139.81,4139.81,100],["2024-08-26",4139.81,4139.81,4139.81,4139.81,0],["2024-08-27",3980.58,3980.58,3900.97,3980.58,4000],["2024-08-28",3900.97,4060.19,3900.97,4060.19,2800],["2024-08-29",3900.97,3900.97,3900.97,3900.97,1000],["2024-08-30",4060.19,4060.19,4060.19,4060.19,100],["2024-09-04",4060.19,4060.19,4060.19,4060.19,200],["2024-09-05",4060.19,4060.19,4060.19,4060.19,0],["2024-09-06",4060.19,4060.19,4060.19,4060.19,0],["2024-09-09",4060.19,4139.81,4060.19,4139.81,5700],["2024-09-10",3900.97,4060.19,3741.75,4060.19,600],["2024-09-11",4060.19,4060.19,4060.19,4060.19,0],["2024-09-12",4060.19,4060.19,4060.19,4060.19,800],["2024-09-13",4060.19,4458.25,3662.14,4060.19,6600],["2024-09-16",4458.25,4458.25,3900.97,4299.03,14900],["2024-09-17",4378.64,4378.64,3980.58,4219.42,9800],["2024-09-18",4139.81,4219.42,4139.81,4219.42,1100],["2024-09-19",4617.48,4617.48,4060.19,4060.19,4300],["2024-09-20",4060.19,4219.42,4060.19,4219.42,10500],["2024-09-23",4139.81,4299.03,4060.19,4299.03,2300],["2024-09-24",4060.19,4617.48,3980.58,4378.64,21900],["2024-09-25",4060.19,4378.64,3980.58,4378.64,15600],["2024-09-26",4617.48,4617.48,4139.81,4378.64,11900],["2024-09-27",4219.42,4299.03,4219.42,4299.03,800],["2024-09-30",4378.64,4378.64,4060.19,4299.03,20600],["2024-10-01",4060.19,4299.03,4060.19,4299.03,3100],["2024-10-02",4299.03,4299.03,4299.03,4299.03,0],["2024-10-03",4060.19,4060.19,4060.19,4060.19,500],["2024-10-04",4299.03,4299.03,3900.97,4219.42,4300],["2024-10-07",4219.42,4378.64,3821.36,4299.03,5700],["2024-10-08",4219.42,4378.64,4219.42,4299.03,14800],["2024-10-09",3980.58,4378.64,3900.97,4139.81,7500],["2024-10-10",4139.81,4378.64,4060.19,4060.19,7400],["2024-10-11",4378.64,4458.25,4378.64,4458.25,44300],["2024-10-14",4458.25,4856.31,4139.81,4697.09,10300],["2024-10-15",4378.64,4378.64,4299.03,4378.64,13500],["2024-10-16",4537.86,4537.86,4299.03,4458.25,300],["2024-10-17",4299.03,4299.03,4060.19,4299.03,22600],["2024-10-18",4378.64,4378.64,4139.81,4299.03,18000],["2024-10-21",4060.19,4378.64,4060.19,4378.64,1000],["2024-10-22",4378.64,4537.86,4378.64,4537.86,200],["2024-10-23",4458.25,4537.86,4378.64,4458.25,1700],["2024-10-24",4537.86,4537.86,4139.81,4537.86,6800],["2024-10-25",4139.81,4458.25,4139.81,4458.25,6000],["2024-10-28",4617.48,4617.48,4617.48,4617.48,100],["2024-10-29",4299.03,4299.03,4299.03,4299.03,700],["2024-10-30",4299.03,4458.25,4299.03,4458.25,6400],["2024-10-31",4458.25,4617.48,4458.25,4617.48,5200],["2024-11-01",4617.48,4776.7,4378.64,4776.7,25800],["2024-11-04",4776.7,4935.92,4776.7,4776.7,11900],["2024-11-05",4776.7,4776.7,4776.7,4776.7,1100],["2024-11-06",4776.7,4935.92,4776.7,4776.7,2500],["2024-11-07",4299.03,4856.31,4299.03,4776.7,2600],["2024-11-08",4935.92,4935.92,4935.92,4935.92,100],["2024-11-11",4856.31,4856.31,4458.25,4776.7,16100],["2024-11-12",4378.64,4776.7,4378.64,4776.7,1100],["2024-11-13",4378.64,4697.09,4378.64,4697.09,200],["2024-11-14",4378.64,4697.09,4299.03,4697.09,6200],["2024-11-15",4697.09,4697.09,4697.09,4697.09,0],["2024-11-18",4697.09,4697.09,4697.09,4697.09,0],["2024-11-19",4299.03,4458.25,4299.03,4458.25,300],["2024-11-20",4458.25,4458.25,4299.03,4378.64,300],["2024-11-21",4219.42,4378.64,4219.42,4378.64,200],["2024-11-22",4458.25,4458.25,4458.25,4458.25,100],["2024-11-25",4537.86,4537.86,4060.19,4537.86,10200],["2024-11-26",4219.42,4537.86,4219.42,4537.86,200],["2024-11-27",4139.81,4299.03,4139.81,4299.03,400],["2024-11-28",4299.03,4299.03,4299.03,4299.03,0],["2024-11-29",4060.19,4219.42,4060.19,4219.42,200],["2024-12-02",4299.03,4537.86,4299.03,4537.86,1100],["2024-12-03",4537.86,4537.86,4537.86,4537.86,0],["2024-12-04",4537.86,4537.86,4537.86,4537.86,0],["2024-12-05",4537.86,4537.86,4537.86,4537.86,0],["2024-12-06",4219.42,4378.64,4219.42,4378.64,400],["2024-12-09",4060.19,4458.25,4060.19,4139.81,1200],["2024-12-10",4458.25,4458.25,4458.25,4458.25,3100],["2024-12-11",4458.25,4458.25,4458.25,4458.25,0],["2024-12-12",4458.25,4458.25,4458.25,4458.25,0],["2024-12-13",4060.19,4060.19,4060.19,4060.19,300],["2024-12-16",4299.03,4299.03,4299.03,4299.03,100],["2024-12-17",4378.64,4378.64,4378.64,4378.64,100],["2024-12-18",4060.19,4378.64,4060.19,4378.64,2900],["2024-12-19",4458.25,4458.25,4378.64,4378.64,200],["2024-12-20",4458.25,4458.25,4458.25,4458.25,100],["2024-12-23",4458.25,4776.7,4458.25,4537.86,24000],["2024-12-24",4697.09,4697.09,4378.64,4617.48,2700],["2024-12-25",4537.86,4617.48,4378.64,4617.48,38400],["2024-12-26",4697.09,4697.09,4299.03,4697.09,500],["2024-12-27",4537.86,4617.48,4537.86,4537.86,3900],["2024-12-30",4537.86,4537.86,4537.86,4537.86,5000],["2024-12-31",4697.09,4697.09,4537.86,4537.86,17300],["2025-01-02",4617.48,4617.48,4537.86,4537.86,700],["2025-01-03",4617.48,4617.48,4458.25,4617.48,700],["2025-01-06",4617.48,4617.48,4537.86,4617.48,14600],["2025-01-07",4697.09,4697.09,4697.09,4697.09,100],["2025-01-08",4697.09,4697.09,4697.09,4697.09,0],["2025-01-09",4697.09,4697.09,4697.09,4697.09,0],["2025-01-10",4537.86,4697.09,4537.86,4697.09,2100],["2025-01-13",4697.09,4697.09,4697.09,4697.09,0],["2025-01-14",4697.09,4697.09,4697.09,4697.09,0],["2025-01-15",4697.09,4697.09,4697.09,4697.09,0],["2025-01-16",4537.86,4697.09,4537.86,4697.09,2600],["2025-01-17",4537.86,4537.86,4537.86,4537.86,5400],["2025-01-20",4537.86,4617.48,4537.86,4537.86,1100],["2025-01-21",4697.09,4776.7,4697.09,4776.7,200],["2025-01-22",4617.48,4617.48,4617.48,4617.48,800],["2025-01-23",4697.09,4697.09,4697.09,4697.09,100],["2025-01-24",4697.09,4697.09,4697.09,4697.09,0],["2025-02-03",4299.03,4697.09,4299.03,4697.09,800],["2025-02-04",4697.09,4697.09,4697.09,4697.09,0],["2025-02-05",4697.09,4697.09,4697.09,4697.09,0],["2025-02-06",4458.25,4697.09,4458.25,4697.09,200],["2025-02-07",4697.09,4697.09,4697.09,4697.09,0],["2025-02-10",4299.03,4617.48,4299.03,4617.48,900],["2025-02-11",4697.09,4697.09,4697.09,4697.09,100],["2025-02-12",4697.09,4697.09,4697.09,4697.09,100],["2025-02-13",4697.09,4697.09,4697.09,4697.09,0],["2025-02-14",4617.48,4617.48,4617.48,4617.48,500],["2025-02-17",4697.09,4697.09,4299.03,4697.09,2600],["2025-02-18",4697.09,4697.09,4458.25,4697.09,13000],["2025-02-19",4697.09,4697.09,4299.03,4697.09,1600],["2025-02-20",4378.64,4697.09,4378.64,4697.09,300],["2025-02-21",4697.09,4697.09,4697.09,4697.09,0],["2025-02-24",4697.09,4697.09,4697.09,4697.09,0],["2025-02-25",4458.25,4458.25,4378.64,4458.25,700],["2025-02-26",4537.86,4697.09,4537.86,4697.09,9300],["2025-02-27",4697.09,4697.09,4378.64,4378.64,400],["2025-02-28",4617.48,4617.48,4537.86,4537.86,3100],["2025-03-03",4617.48,4617.48,4617.48,4617.48,100],["2025-03-04",4378.64,4617.48,4219.42,4617.48,9200],["2025-03-05",4697.09,4697.09,4617.48,4697.09,12400],["2025-03-06",4697.09,4697.09,4378.64,4617.48,500],["2025-03-07",4299.03,4697.09,4299.03,4697.09,600],["2025-03-10",4697.09,5095.15,4378.64,5015.53,50400],["2025-03-11",4935.92,5015.53,4537.86,5015.53,8300],["2025-03-12",5015.53,5254.37,4697.09,5095.15,18600],["2025-03-13",5174.76,5493.2,4697.09,5493.2,20800],["2025-03-14",5732.04,5970.87,5015.53,5254.37,79000],["2025-03-17",5732.04,5732.04,5174.76,5493.2,36700],["2025-03-18",5095.15,5970.87,5095.15,5970.87,91000],["2025-03-19",6368.93,6528.16,6368.93,6528.16,44900],["2025-03-20",7165.05,7165.05,6209.71,6846.6,63900],["2025-03-21",6846.6,7324.27,6368.93,7165.05,20800],["2025-03-24",7881.55,7881.55,6448.54,6448.54,22400],["2025-03-25",6368.93,7085.44,6368.93,7085.44,38800],["2025-03-26",7403.88,7403.88,6766.99,6926.21,29600],["2025-03-27",6687.38,6926.21,6687.38,6926.21,9800],["2025-03-28",7085.44,7085.44,6766.99,6766.99,20400],["2025-03-31",6607.77,6766.99,6368.93,6766.99,56700],["2025-04-01",6766.99,6926.21,6766.99,6766.99,11900],["2025-04-02",6368.93,7005.83,6368.93,6846.6,8200],["2025-04-03",6766.99,6766.99,6209.71,6209.71,11700],["2025-04-04",5732.04,6368.93,5732.04,6368.93,8000],["2025-04-08",5732.04,6368.93,5732.04,5732.04,2100],["2025-04-09",5174.76,6289.32,5174.76,6289.32,6200],["2025-04-10",6846.6,6846.6,5811.65,6846.6,33100],["2025-04-11",6687.38,7403.88,6607.77,7403.88,17200],["2025-04-14",7165.05,7324.27,6687.38,7165.05,6500],["2025-04-15",6448.54,6766.99,6448.54,6766.99,8100],["2025-04-16",6130.1,6687.38,6130.1,6687.38,1300],["2025-04-17",6050.49,7085.44,6050.49,6766.99,6600],["2025-04-18",6130.1,6607.77,6130.1,6448.54,12500],["2025-04-21",6607.77,6607.77,6528.16,6528.16,6600],["2025-04-22",5970.87,6846.6,5970.87,6846.6,42800],["2025-04-23",6846.6,7085.44,6209.71,6846.6,121200],["2025-04-24",7165.05,7483.5,7165.05,7483.5,10200],["2025-04-25",7961.17,8200.0,7165.05,8200.0,34000],["2025-04-28",8757.28,8996.12,8200.0,8757.28,12000],["2025-04-29",8916.5,9155.34,7881.55,9155.34,27100],["2025-05-05",9792.23,9792.23,8438.83,9553.4,2600],["2025-05-06",8836.89,9234.95,8598.06,8598.06,47600],["2025-05-07",8836.89,8916.5,7801.94,8518.45,17800],["2025-05-08",8677.67,8677.67,7722.33,7722.33,1000],["2025-05-09",7005.83,7961.17,7005.83,7005.83,16100],["2025-05-12",7165.05,7563.11,6368.93,6368.93,2400],["2025-05-13",7005.83,7005.83,6368.93,7005.83,8400],["2025-05-14",7483.5,7642.72,7085.44,7563.11,13900],["2025-05-15",7881.55,7881.55,7324.27,7403.88,11000],["2025-05-16",8040.78,8040.78,7403.88,7563.11,4600],["2025-05-19",7801.94,7801.94,7801.94,7801.94,200],["2025-05-20",8120.39,8120.39,7563.11,7563.11,1600],["2025-05-21",7563.11,7563.11,7563.11,7563.11,100],["2025-05-22",7165.05,7165.05,7085.44,7085.44,4300],["2025-05-23",6528.16,7563.11,6528.16,7563.11,1200],["2025-05-26",7563.11,7563.11,7563.11,7563.11,0],["2025-05-27",7403.88,8279.61,7403.88,7881.55,48600],["2025-05-28",8120.39,8120.39,7165.05,7961.17,1100],["2025-05-29",8279.61,8279.61,7165.05,7961.17,1800],["2025-05-30",7961.17,7961.17,7961.17,7961.17,0],["2025-06-02",7165.05,8677.67,7165.05,8677.67,1100],["2025-06-03",7881.55,7881.55,7881.55,7881.55,700],["2025-06-04",7165.05,7881.55,7165.05,7165.05,13400],["2025-06-05",7165.05,7483.5,7165.05,7483.5,200],["2025-06-06",7881.55,7881.55,7483.5,7563.11,1100],["2025-06-09",6846.6,7324.27,6846.6,6846.6,3700],["2025-06-10",7165.05,7483.5,6368.93,7483.5,34511],["2025-06-11",7881.55,8200.0,7165.05,7961.17,10600],["2025-06-12",7881.55,8200.0,7244.66,7961.17,4300],["2025-06-13",7961.17,7961.17,7165.05,7722.33,3800],["2025-06-16",7165.05,8120.39,7165.05,8120.39,45700],["2025-06-17",8518.45,8518.45,8518.45,8518.45,200],["2025-06-18",7722.33,7722.33,7722.33,7722.33,6100],["2025-06-19",7961.17,7961.17,7961.17,7961.17,100],["2025-06-20",7244.66,7244.66,7244.66,7244.66,500],["2025-06-23",6846.6,7722.33,6846.6,7722.33,1100],["2025-06-24",7165.05,7165.05,7085.44,7085.44,1200],["2025-06-25",7563.11,7642.72,7165.05,7563.11,22700],["2025-06-26",7483.5,7483.5,7483.5,7483.5,20000],["2025-06-27",7881.55,7881.55,7403.88,7403.88,109800],["2025-06-30",7324.27,7324.27,7324.27,7324.27,300],["2025-07-01",7722.33,7722.33,7722.33,7722.33,100],["2025-07-02",7085.44,7563.11,7085.44,7563.11,2900],["2025-07-03",8040.78,8040.78,8040.78,8040.78,100],["2025-07-04",8040.78,8040.78,8040.78,8040.78,0],["2025-07-07",7244.66,7324.27,7244.66,7244.66,7000],["2025-07-08",7244.66,7244.66,7244.66,7244.66,0],["2025-07-09",7881.55,7881.55,6607.77,6607.77,3300],["2025-07-10",7085.44,7244.66,7085.44,7244.66,2600],["2025-07-11",7165.05,7165.05,6766.99,7165.05,2300],["2025-07-14",7403.88,7483.5,7403.88,7483.5,2100],["2025-07-15",7165.05,7165.05,7165.05,7165.05,400],["2025-07-16",7483.5,7563.11,7483.5,7483.5,100],["2025-07-17",7563.11,7563.11,7165.05,7165.05,20300],["2025-07-18",7563.11,7563.11,7165.05,7165.05,1400],["2025-07-21",7165.05,7165.05,7165.05,7165.05,100],["2025-07-22",7483.5,7483.5,7165.05,7165.05,20600],["2025-07-23",7483.5,7483.5,7165.05,7165.05,500],["2025-07-24",7085.44,7085.44,6607.77,7005.83,2200],["2025-07-25",6846.6,6926.21,6607.77,6926.21,700],["2025-07-28",7563.11,7563.11,7483.5,7563.11,14500],["2025-07-29",8279.61,8279.61,8279.61,8279.61,200],["2025-07-30",8279.61,8279.61,8279.61,8279.61,0],["2025-07-31",8200.0,8200.0,8200.0,8200.0,100],["2025-08-01",8200.0,8359.22,7642.72,8200.0,3300],["2025-08-04",8916.5,8916.5,8598.06,8677.67,2400],["2025-08-05",8598.06,8598.06,7881.55,7881.55,29700],["2025-08-06",8120.39,8120.39,8120.39,8120.39,6200],["2025-08-07",8359.22,8598.06,8200.0,8200.0,15400],["2025-08-08",8200.0,9000.0,7700.0,9000.0,39700],["2025-08-11",9900.0,9900.0,9700.0,9700.0,400],["2025-08-12",9800.0,10600.0,9800.0,10600.0,34000],["2025-08-13",10600.0,11600.0,10600.0,11600.0,22500],["2025-08-14",10500.0,12700.0,10500.0,12700.0,39600],["2025-08-15",13800.0,13900.0,12000.0,13400.0,12800],["2025-08-18",13400.0,14500.0,12100.0,13500.0,18200],["2025-08-19",12200.0,13500.0,12200.0,12900.0,8800],["2025-08-20",13400.0,13400.0,11700.0,13000.0,6300],["2025-08-21",13000.0,13800.0,12400.0,13500.0,25500],["2025-08-22",14500.0,14700.0,12200.0,13800.0,18100],["2025-08-25",13500.0,13500.0,12500.0,13300.0,5700],["2025-08-26",12900.0,13600.0,12100.0,13000.0,3800],["2025-08-27",14200.0,14300.0,11700.0,12900.0,13500],["2025-08-28",13400.0,13400.0,11800.0,11800.0,7100],["2025-08-29",11700.0,12000.0,11700.0,12000.0,2200],["2025-09-03",12000.0,12000.0,11000.0,11000.0,1200],["2025-09-04",10800.0,12000.0,10500.0,11800.0,5000],["2025-09-05",12300.0,12300.0,10900.0,12000.0,400],["2025-09-08",12500.0,12800.0,11000.0,11500.0,1700],["2025-09-09",11900.0,11900.0,10500.0,10700.0,1500],["2025-09-10",11200.0,11200.0,10300.0,10900.0,500],["2025-09-11",10900.0,10900.0,10500.0,10900.0,1200],["2025-09-12",10900.0,11800.0,10900.0,11800.0,600],["2025-09-15",11400.0,11800.0,10900.0,11500.0,1200],["2025-09-16",11800.0,11800.0,10500.0,10500.0,8800],["2025-09-17",11000.0,11000.0,10800.0,10800.0,1500],["2025-09-18",11400.0,11400.0,11400.0,11400.0,100],["2025-09-19",10400.0,10500.0,10300.0,10500.0,3900],["2025-09-22",10500.0,10500.0,10500.0,10500.0,0],["2025-09-23",10500.0,10500.0,10500.0,10500.0,0],["2025-09-24",10500.0,10500.0,10500.0,10500.0,0],["2025-09-25",10500.0,10500.0,10500.0,10500.0,0],["2025-09-26",10200.0,11000.0,10200.0,11000.0,4100],["2025-09-29",11000.0,11000.0,11000.0,11000.0,0],["2025-09-30",11300.0,11300.0,11300.0,11300.0,500],["2025-10-01",11500.0,12000.0,11500.0,12000.0,200],["2025-10-02",10800.0,11700.0,10800.0,11700.0,1100],["2025-10-03",11700.0,11700.0,11700.0,11700.0,0],["2025-10-06",10600.0,10600.0,10600.0,10600.0,2400],["2025-10-07",10600.0,10900.0,9800.0,10700.0,1500],["2025-10-08",10700.0,11100.0,9900.0,11000.0,900],["2025-10-09",11000.0,11000.0,11000.0,11000.0,0],["2025-10-10",12000.0,12000.0,12000.0,12000.0,100],["2025-10-13",10800.0,10800.0,10800.0,10800.0,600],["2025-10-14",9800.0,11400.0,9800.0,11300.0,9300],["2025-10-15",10800.0,10800.0,10500.0,10500.0,8400],["2025-10-16",10500.0,11000.0,10500.0,10600.0,19400],["2025-10-17",10600.0,11100.0,10000.0,11100.0,9600],["2025-10-20",11100.0,11500.0,11100.0,11500.0,10000],["2025-10-21",11600.0,11600.0,11300.0,11500.0,7800],["2025-10-22",11500.0,12000.0,11500.0,11800.0,16400],["2025-10-23",12500.0,12500.0,12000.0,12000.0,9100],["2025-10-24",13200.0,13200.0,13200.0,13200.0,45900],["2025-10-27",14500.0,14500.0,14500.0,14500.0,87600],["2025-10-28",15900.0,15900.0,15900.0,15900.0,68500],["2025-10-29",17400.0,17400.0,14400.0,14400.0,229000],["2025-10-30",14700.0,15800.0,14200.0,14400.0,34500],["2025-10-31",14400.0,14900.0,13000.0,14000.0,114600],["2025-11-03",13000.0,15400.0,12800.0,14000.0,53000],["2025-11-04",14500.0,14500.0,13100.0,13600.0,20600],["2025-11-05",13700.0,13700.0,13200.0,13700.0,24700],["2025-11-06",13400.0,13400.0,13000.0,13000.0,15400],["2025-11-07",12800.0,13900.0,12800.0,13400.0,17800],["2025-11-10",13300.0,13300.0,12500.0,12600.0,7900],["2025-11-11",12600.0,13400.0,12300.0,13400.0,15500],["2025-11-12",13300.0,13300.0,12600.0,13000.0,11400],["2025-11-13",12600.0,12900.0,12600.0,12900.0,13100],["2025-11-14",13100.0,13600.0,12800.0,12800.0,2400],["2025-11-17",12700.0,12800.0,12600.0,12800.0,25200],["2025-11-18",12700.0,13000.0,12700.0,12700.0,6800],["2025-11-19",12700.0,13400.0,12700.0,13300.0,2400],["2025-11-20",13300.0,13300.0,13300.0,13300.0,100],["2025-11-21",12600.0,13300.0,12500.0,12500.0,11500],["2025-11-24",13300.0,13300.0,12400.0,12400.0,5500],["2025-11-25",12400.0,12400.0,11500.0,11500.0,12000],["2025-11-26",12400.0,12600.0,11600.0,12200.0,6800],["2025-11-27",12900.0,12900.0,11500.0,11900.0,9800],["2025-11-28",12300.0,12300.0,11800.0,12200.0,6700],["2025-12-01",12300.0,12300.0,12300.0,12300.0,100],["2025-12-02",12800.0,12800.0,11800.0,12400.0,2500],["2025-12-03",11800.0,11800.0,11700.0,11800.0,3400],["2025-12-04",12300.0,12300.0,12300.0,12300.0,200],["2025-12-05",12000.0,12000.0,11500.0,11900.0,9300],["2025-12-08",11900.0,12100.0,11700.0,12100.0,3000],["2025-12-09",11700.0,11900.0,11700.0,11900.0,2800],["2025-12-10",11800.0,11800.0,11600.0,11700.0,4900],["2025-12-11",11600.0,11700.0,11300.0,11300.0,1700],["2025-12-12",11100.0,11500.0,11000.0,11500.0,1600],["2025-12-15",11000.0,11500.0,11000.0,11500.0,2600],["2025-12-16",11700.0,11700.0,10600.0,11500.0,4100],["2025-12-17",11500.0,11900.0,11500.0,11500.0,8100],["2025-12-18",11500.0,11500.0,11500.0,11500.0,0],["2025-12-19",11700.0,11700.0,11600.0,11700.0,600],["2025-12-22",11700.0,11700.0,11700.0,11700.0,0],["2025-12-23",11800.0,11800.0,11700.0,11700.0,700],["2025-12-24",11800.0,12000.0,11400.0,11600.0,3700],["2025-12-25",11700.0,11800.0,11400.0,11400.0,4700],["2025-12-26",11600.0,11600.0,11600.0,11600.0,100],["2025-12-29",11600.0,11600.0,11600.0,11600.0,0],["2025-12-30",11600.0,11600.0,11600.0,11600.0,0],["2025-12-31",10700.0,12300.0,10700.0,12300.0,3900],["2026-01-05",11200.0,11600.0,11100.0,11600.0,1700],["2026-01-06",10800.0,11600.0,10600.0,11600.0,3000],["2026-01-07",11100.0,11400.0,10900.0,11300.0,6400],["2026-01-08",11600.0,11600.0,10900.0,11300.0,1700],["2026-01-09",11200.0,11200.0,10600.0,10700.0,8900],["2026-01-12",10900.0,10900.0,10700.0,10700.0,5200],["2026-01-13",11100.0,11100.0,10700.0,11000.0,1500],["2026-01-14",11300.0,11300.0,11300.0,11300.0,1300],["2026-01-15",11400.0,11400.0,11400.0,11400.0,100],["2026-01-16",10700.0,11000.0,10400.0,10900.0,8900],["2026-01-19",10900.0,10900.0,10900.0,10900.0,100],["2026-01-20",11300.0,11300.0,10900.0,11000.0,4100],["2026-01-21",10800.0,10900.0,9900.0,9900.0,25400],["2026-01-22",9800.0,9800.0,9000.0,9800.0,27300],["2026-01-23",9800.0,9800.0,9400.0,9700.0,3800],["2026-01-26",9100.0,9500.0,8800.0,9500.0,4700],["2026-01-27",9100.0,9100.0,8600.0,8600.0,2500],["2026-01-28",8800.0,8800.0,8100.0,8300.0,600],["2026-01-29",8300.0,8600.0,8300.0,8500.0,9600],["2026-01-30",8900.0,8900.0,8200.0,8600.0,300],["2026-02-02",8600.0,8600.0,8600.0,8600.0,0],["2026-02-03",9000.0,9000.0,8800.0,8800.0,300],["2026-02-04",8700.0,8700.0,8700.0,8700.0,700],["2026-02-05",8900.0,8900.0,8100.0,8600.0,4500],["2026-02-06",8600.0,8600.0,8600.0,8600.0,0],["2026-02-09",7800.0,8500.0,7800.0,8500.0,300],["2026-02-10",8900.0,8900.0,8300.0,8700.0,400],["2026-02-11",8700.0,8700.0,8700.0,8700.0,0],["2026-02-12",8800.0,8800.0,8000.0,8600.0,700],["2026-02-13",8500.0,8500.0,8500.0,8500.0,100],["2026-02-23",8700.0,9000.0,8600.0,8600.0,600],["2026-02-24",8900.0,8900.0,8900.0,8900.0,100],["2026-02-25",8200.0,9000.0,8200.0,8400.0,23500],["2026-02-26",8700.0,8700.0,8200.0,8300.0,5200],["2026-02-27",8300.0,8400.0,7800.0,8400.0,657500],["2026-03-02",8700.0,8700.0,8000.0,8500.0,253100],["2026-03-03",8400.0,8500.0,8100.0,8100.0,24700],["2026-03-04",8100.0,8500.0,8100.0,8200.0,400],["2026-03-05",8200.0,8500.0,8200.0,8400.0,300],["2026-03-06",8300.0,8300.0,8200.0,8300.0,600],["2026-03-09",7600.0,8600.0,7600.0,8600.0,300],["2026-03-10",7800.0,8400.0,7800.0,8300.0,400],["2026-03-11",8500.0,8500.0,8500.0,8500.0,100],["2026-03-12",8500.0,8500.0,8500.0,8500.0,0],["2026-03-13",8500.0,8500.0,8500.0,8500.0,0],["2026-03-16",8600.0,8600.0,8500.0,8500.0,1400],["2026-03-17",8100.0,8600.0,8100.0,8500.0,34500],["2026-03-18",8700.0,8700.0,8200.0,8300.0,10900],["2026-03-19",8600.0,8600.0,8600.0,8600.0,100],["2026-03-20",8800.0,8800.0,8200.0,8300.0,10800],["2026-03-23",8600.0,8600.0,8100.0,8500.0,4600],["2026-03-24",8700.0,8700.0,8700.0,8700.0,100],["2026-03-25",8400.0,8800.0,8400.0,8800.0,1300],["2026-03-26",9000.0,9000.0,8500.0,8900.0,600],["2026-03-27",9300.0,9300.0,9300.0,9300.0,100],["2026-03-30",9500.0,9500.0,9100.0,9300.0,500],["2026-03-31",9300.0,9600.0,9300.0,9600.0,200],["2026-04-01",9800.0,9800.0,9700.0,9700.0,1100],["2026-04-02",9900.0,9900.0,9900.0,9900.0,300],["2026-04-03",10200.0,10200.0,10200.0,10200.0,100],["2026-04-06",10200.0,10200.0,10200.0,10200.0,0],["2026-04-07",10200.0,10200.0,10200.0,10200.0,0],["2026-04-08",10800.0,10800.0,9200.0,9300.0,10200],["2026-04-09",10000.0,10000.0,10000.0,10000.0,200],["2026-04-10",10000.0,10000.0,10000.0,10000.0,0],["2026-04-13",10500.0,10500.0,9100.0,9800.0,500],["2026-04-14",9000.0,9900.0,9000.0,9900.0,2100],["2026-04-15",9900.0,10000.0,9900.0,9900.0,400],["2026-04-16",10200.0,10200.0,10200.0,10200.0,100],["2026-04-17",10200.0,10200.0,10200.0,10200.0,0],["2026-04-20",10200.0,10200.0,10200.0,10200.0,0],["2026-04-21",10100.0,11200.0,10100.0,11200.0,65000],["2026-04-22",11200.0,11200.0,11200.0,11200.0,7500],["2026-04-23",11200.0,11200.0,10100.0,10100.0,21200],["2026-04-24",10500.0,10500.0,10500.0,10500.0,200],["2026-04-28",11000.0,11000.0,10400.0,10600.0,5900],["2026-04-29",10600.0,10600.0,10600.0,10600.0,0],["2026-05-04",9700.0,10000.0,9600.0,10000.0,17900],["2026-05-05",10300.0,10300.0,10300.0,10300.0,500],["2026-05-06",10300.0,10300.0,10300.0,10300.0,0],["2026-05-07",9300.0,10000.0,9300.0,9800.0,5200],["2026-05-08",9000.0,9800.0,8900.0,9800.0,6500],["2026-05-11",9800.0,9800.0,9800.0,9800.0,0],["2026-05-12",9100.0,9600.0,9000.0,9600.0,1700],["2026-05-13",9600.0,9600.0,9600.0,9600.0,0],["2026-05-14",9600.0,9600.0,9600.0,9600.0,0],["2026-05-15",9300.0,9300.0,9300.0,9300.0,100],["2026-05-18",9300.0,9300.0,9300.0,9300.0,0],["2026-05-19",9200.0,9200.0,8700.0,9200.0,17400],["2026-05-20",8500.0,9100.0,8500.0,9100.0,500],["2026-05-21",9200.0,9200.0,9200.0,9200.0,100],["2026-05-22",8900.0,8900.0,8900.0,8900.0,1100],["2026-05-25",8500.0,9100.0,8500.0,8700.0,300],["2026-05-26",8900.0,8900.0,8900.0,8900.0,100],["2026-05-27",8400.0,8500.0,8400.0,8400.0,7600],["2026-05-28",8400.0,8400.0,8400.0,8400.0,0],["2026-05-29",8700.0,9200.0,8700.0,9200.0,11600],["2026-06-01",9200.0,10000.0,9000.0,9000.0,24400],["2026-06-02",9900.0,9900.0,8200.0,9700.0,4000],["2026-06-03",9900.0,9900.0,9900.0,9900.0,200],["2026-06-04",9100.0,9100.0,9100.0,9100.0,100],["2026-06-05",8500.0,9100.0,8200.0,8900.0,4300],["2026-06-08",9400.0,9600.0,8900.0,9600.0,31600],["2026-06-09",9100.0,9100.0,9100.0,9100.0,5100],["2026-06-10",9700.0,9900.0,9700.0,9900.0,700],["2026-06-11",9000.0,9100.0,9000.0,9100.0,7700],["2026-06-12",9100.0,9600.0,9100.0,9100.0,18100],["2026-06-15",10000.0,10000.0,10000.0,10000.0,100],["2026-06-16",9100.0,9700.0,9100.0,9700.0,400],["2026-06-17",9300.0,9700.0,9300.0,9700.0,12800],["2026-06-18",9700.0,9700.0,9700.0,9700.0,7000],["2026-06-19",9200.0,9500.0,9200.0,9500.0,500],["2026-06-22",10400.0,10400.0,9200.0,9900.0,500],["2026-06-23",10000.0,10000.0,10000.0,10000.0,500],["2026-06-24",9300.0,10000.0,9300.0,9300.0,9000],["2026-06-25",10200.0,10200.0,9300.0,10200.0,20700],["2026-06-26",11200.0,11200.0,10800.0,11100.0,8000],["2026-06-29",12100.0,12100.0,10500.0,11500.0,900],["2026-06-30",12400.0,12600.0,10500.0,11600.0,106300],["2026-07-01",11700.0,11700.0,10600.0,10900.0,4500],["2026-07-02",11400.0,11400.0,11000.0,11000.0,600],["2026-07-03",11300.0,11300.0,10400.0,10400.0,400],["2026-07-06",10400.0,10400.0,9400.0,9500.0,4700],["2026-07-07",10400.0,10400.0,9200.0,10400.0,4900],["2026-07-08",10400.0,11200.0,10400.0,11200.0,1700],["2026-07-09",11200.0,11200.0,11200.0,11200.0,0],["2026-07-10",11300.0,11300.0,11000.0,11200.0,1300],["2026-07-13",11700.0,11700.0,10100.0,11500.0,8200],["2026-07-14",10800.0,11000.0,10800.0,11000.0,600],["2026-07-15",11900.0,11900.0,11600.0,11600.0,200],["2026-07-16",11700.0,11700.0,11700.0,11700.0,200],["2026-07-17",11800.0,11800.0,11800.0,11800.0,100],["2026-07-20",12200.0,12200.0,12200.0,12200.0,100],["2026-07-21",12200.0,12200.0,12200.0,12200.0,0],["2026-07-22",12200.0,12200.0,12200.0,12200.0,0],["2026-07-23",12300.0,12300.0,12300.0,12300.0,100],["2026-07-24",12300.0,12300.0,12300.0,12300.0,0],["2026-07-27",12300.0,12300.0,12300.0,12300.0,100],["2026-07-28",12300.0,12300.0,12300.0,12300.0,0],["2026-07-29",11800.0,12300.0,11500.0,11500.0,4700],["2026-07-30",11500.0,11500.0,11500.0,11500.0,0],["2026-07-31",10500.0,11100.0,10500.0,11100.0,1200],["2026-08-03",11100.0,11100.0,11100.0,11100.0,0],["2026-08-04",11100.0,11100.0,11100.0,11100.0,0],["2026-08-05",11100.0,11100.0,11100.0,11100.0,0],["2026-08-06",11100.0,11100.0,11100.0,11100.0,0],["2026-08-07",11100.0,11100.0,11100.0,11100.0,0],["2026-08-10",10000.0,11000.0,10000.0,11000.0,4900],["2026-08-11",11000.0,11000.0,11000.0,11000.0,0],["2026-08-12",10900.0,11000.0,9900.0,9900.0,36100],["2026-08-13",10800.0,10800.0,9400.0,9400.0,500],["2026-08-14",9400.0,9400.0,8500.0,8500.0,1000],["2026-08-17",8500.0,9300.0,8500.0,9300.0,300],["2026-08-18",10200.0,10200.0,10200.0,10200.0,100],["2026-08-19",10900.0,10900.0,10900.0,10900.0,100],["2026-08-20",9900.0,10900.0,9900.0,10900.0,200],["2026-08-21",10900.0,10900.0,10900.0,10900.0,0],["2026-08-24",9900.0,9900.0,9900.0,9900.0,200],["2026-08-25",10800.0,10800.0,10800.0,10800.0,100],["2026-08-26",9800.0,9800.0,9800.0,9800.0,200],["2026-08-27",8900.0,10100.0,8900.0,10100.0,7800],["2026-08-28",10500.0,10500.0,9100.0,9100.0,600],["2026-09-03",10000.0,10000.0,10000.0,10000.0,100],["2026-09-04",10600.0,10600.0,9100.0,10100.0,500],["2026-09-07",9200.0,9300.0,9200.0,9200.0,500],["2026-09-08",9200.0,9200.0,9000.0,9000.0,300],["2026-09-09",9000.0,9200.0,9000.0,9200.0,200],["2026-09-10",9800.0,9800.0,8600.0,9300.0,500],["2026-09-11",9300.0,9300.0,9300.0,9300.0,0],["2026-09-14",9300.0,9300.0,9300.0,9300.0,0],["2026-09-15",9300.0,9300.0,9300.0,9300.0,0],["2026-09-16",9300.0,9300.0,9300.0,9300.0,0],["2026-09-17",9300.0,9300.0,9300.0,9300.0,0],["2026-09-18",9100.0,9100.0,9100.0,9100.0,100],["2026-09-21",9900.0,9900.0,9000.0,9400.0,300],["2026-09-22",9400.0,9400.0,9400.0,9400.0,0],["2026-09-23",9900.0,9900.0,9900.0,9900.0,100],["2026-09-24",9900.0,9900.0,9900.0,9900.0,0],["2026-09-25",9900.0,9900.0,9900.0,9900.0,0],["2026-09-28",9900.0,9900.0,9900.0,9900.0,0],["2026-09-29",9900.0,9900.0,9900.0,9900.0,0],["2026-09-30",9900.0,9900.0,9900.0,9900.0,0],["2026-10-01",9900.0,9900.0,9900.0,9900.0,0],["2026-10-02",9900.0,9900.0,9900.0,9900.0,0],["2026-10-05",9900.0,9900.0,9900.0,9900.0,0],["2026-10-06",9900.0,9900.0,9900.0,9900.0,0],["2026-10-07",9000.0,9400.0,9000.0,9400.0,200],["2026-10-08",9400.0,9400.0,9400.0,9400.0,0],["2026-10-09",9400.0,9400.0,9400.0,9400.0,0],["2026-10-12",10000.0,10000.0,10000.0,10000.0,100]]}