{"sym":"SVT","index":false,"bars":[["2011-10-05",5399.5,5399.5,5399.5,5399.5,4110],["2011-10-06",5145.41,5145.41,5145.41,5145.41,100],["2011-10-07",5145.41,5145.41,4891.32,4891.32,1070],["2011-10-10",4668.98,4668.98,4668.98,4668.98,170],["2011-10-11",4446.65,4446.65,4446.65,4446.65,350],["2011-10-12",4224.32,4224.32,4224.32,4224.32,510],["2011-10-13",4033.75,4033.75,4033.75,4033.75,30],["2011-10-14",3843.18,3843.18,3843.18,3843.18,150],["2011-10-17",3652.61,3652.61,3652.61,3652.61,20],["2011-10-18",3493.8,3493.8,3493.8,3493.8,20],["2011-10-19",3334.99,3334.99,3334.99,3334.99,20],["2011-10-20",3176.18,3176.18,3176.18,3176.18,10],["2011-10-21",3176.18,3176.18,3017.37,3017.37,40],["2011-10-24",2890.32,2890.32,2890.32,2890.32,300],["2011-10-25",2763.28,2763.28,2763.28,2763.28,2420],["2011-10-26",2763.28,2763.28,2636.23,2636.23,70],["2011-10-27",2509.18,2509.18,2509.18,2509.18,4070],["2011-10-28",2509.18,2604.47,2509.18,2604.47,9540],["2011-10-31",2604.47,2731.51,2604.47,2731.51,8290],["2011-11-01",2858.56,2858.56,2858.56,2858.56,300],["2011-11-02",2858.56,2985.61,2731.51,2985.61,3300],["2011-11-03",2858.56,2985.61,2858.56,2858.56,3540],["2011-11-04",2985.61,2985.61,2795.04,2858.56,2070],["2011-11-07",2858.56,2858.56,2731.51,2858.56,970],["2011-11-08",2922.08,2922.08,2922.08,2922.08,10],["2011-11-09",2922.08,2953.85,2795.04,2953.85,1110],["2011-11-10",2922.08,2922.08,2826.8,2826.8,1110],["2011-11-11",2699.75,2699.75,2699.75,2699.75,310],["2011-11-14",2826.8,2826.8,2572.71,2699.75,30],["2011-11-15",2731.51,2731.51,2572.71,2699.75,40],["2011-11-16",2636.23,2636.23,2572.71,2572.71,1050],["2011-11-17",2445.66,2572.71,2445.66,2445.66,990],["2011-11-18",2350.37,2350.37,2350.37,2350.37,820],["2011-11-21",2255.09,2255.09,2255.09,2255.09,200],["2011-11-22",2159.8,2159.8,2159.8,2159.8,210],["2011-11-23",2064.52,2064.52,2064.52,2064.52,10],["2011-11-24",1969.23,2159.8,1969.23,2064.52,350],["2011-11-25",2096.28,2096.28,2096.28,2096.28,90],["2011-11-28",2191.56,2191.56,2191.56,2191.56,10],["2011-11-29",2286.85,2286.85,2096.28,2255.09,520],["2011-11-30",2318.61,2318.61,2318.61,2318.61,10],["2011-12-01",2382.13,2382.13,2382.13,2382.13,10],["2011-12-02",2286.85,2382.13,2286.85,2286.85,400],["2011-12-05",2350.37,2350.37,2318.61,2318.61,140],["2011-12-06",2318.61,2382.13,2318.61,2382.13,170],["2011-12-07",2382.13,2382.13,2382.13,2382.13,0],["2011-12-08",2350.37,2350.37,2350.37,2350.37,50],["2011-12-09",2350.37,2350.37,2350.37,2350.37,0],["2011-12-12",2350.37,2350.37,2350.37,2350.37,0],["2011-12-13",2350.37,2350.37,2350.37,2350.37,90],["2011-12-14",2350.37,2350.37,2350.37,2350.37,20],["2011-12-15",2286.85,2286.85,2286.85,2286.85,20],["2011-12-16",2286.85,2286.85,2286.85,2286.85,20],["2011-12-19",2286.85,2286.85,2286.85,2286.85,20],["2011-12-20",2286.85,2286.85,2286.85,2286.85,50],["2011-12-21",2286.85,2286.85,2286.85,2286.85,0],["2011-12-22",2286.85,2286.85,2286.85,2286.85,10],["2011-12-23",2286.85,2286.85,2286.85,2286.85,50],["2011-12-26",2286.85,2286.85,2286.85,2286.85,10],["2011-12-27",2286.85,2286.85,2286.85,2286.85,50],["2011-12-28",2286.85,2286.85,2286.85,2286.85,20],["2011-12-29",2286.85,2382.13,2286.85,2382.13,1750],["2011-12-30",2382.13,2477.42,2350.37,2477.42,2820],["2012-01-03",2540.94,2540.94,2540.94,2540.94,30],["2012-01-04",2604.47,2604.47,2413.9,2413.9,40],["2012-01-05",2477.42,2477.42,2477.42,2477.42,40],["2012-01-06",2382.13,2382.13,2382.13,2382.13,10],["2012-01-09",2382.13,2413.9,2382.13,2413.9,70],["2012-01-10",2413.9,2445.66,2382.13,2445.66,190],["2012-01-11",2445.66,2445.66,2350.37,2350.37,40],["2012-01-12",2350.37,2382.13,2350.37,2382.13,50],["2012-01-13",2382.13,2382.13,2382.13,2382.13,0],["2012-01-16",2382.13,2382.13,2382.13,2382.13,0],["2012-01-17",2382.13,2382.13,2382.13,2382.13,30],["2012-01-18",2382.13,2382.13,2382.13,2382.13,30],["2012-01-19",2382.13,2382.13,2382.13,2382.13,10],["2012-01-20",2382.13,2382.13,2382.13,2382.13,0],["2012-01-30",2382.13,2382.13,2382.13,2382.13,0],["2012-01-31",2382.13,2382.13,2382.13,2382.13,1050],["2012-02-01",2382.13,2382.13,2382.13,2382.13,30],["2012-02-02",2382.13,2382.13,2382.13,2382.13,50],["2012-02-03",2382.13,2382.13,2382.13,2382.13,40],["2012-02-06",2382.13,2382.13,2382.13,2382.13,30],["2012-02-07",2382.13,2382.13,2382.13,2382.13,450],["2012-02-08",2286.85,2382.13,2286.85,2286.85,50],["2012-02-09",2191.56,2286.85,2191.56,2286.85,20],["2012-02-10",2286.85,2286.85,2223.33,2286.85,180],["2012-02-13",2255.09,2286.85,2255.09,2286.85,580],["2012-02-14",2286.85,2286.85,2286.85,2286.85,0],["2012-02-15",2286.85,2286.85,2286.85,2286.85,0],["2012-02-16",2286.85,2286.85,2286.85,2286.85,0],["2012-02-17",2255.09,2255.09,2255.09,2255.09,60],["2012-02-20",2255.09,2255.09,2255.09,2255.09,10],["2012-02-21",2255.09,2255.09,2255.09,2255.09,0],["2012-02-22",2255.09,2255.09,2255.09,2255.09,10],["2012-02-23",2255.09,2255.09,2255.09,2255.09,0],["2012-02-24",2159.8,2159.8,2159.8,2159.8,1320],["2012-02-27",2064.52,2064.52,2064.52,2064.52,1150],["2012-02-28",1969.23,2096.28,1969.23,2096.28,1140],["2012-02-29",2096.28,2128.04,2000.99,2000.99,400],["2012-03-01",1937.47,2000.99,1937.47,2000.99,260],["2012-03-02",1937.47,2096.28,1937.47,2096.28,2020],["2012-03-05",2191.56,2191.56,2064.52,2191.56,1130],["2012-03-06",2286.85,2286.85,2096.28,2096.28,30],["2012-03-07",2191.56,2191.56,2191.56,2191.56,730],["2012-03-08",2159.8,2286.85,2159.8,2286.85,20],["2012-03-09",2191.56,2350.37,2191.56,2350.37,240],["2012-03-12",2350.37,2350.37,2350.37,2350.37,0],["2012-03-13",2445.66,2445.66,2350.37,2350.37,70],["2012-03-14",2350.37,2350.37,2350.37,2350.37,0],["2012-03-15",2350.37,2350.37,2350.37,2350.37,0],["2012-03-16",2255.09,2255.09,2255.09,2255.09,10],["2012-03-19",2255.09,2255.09,2159.8,2223.33,1300],["2012-03-20",2128.04,2286.85,2128.04,2286.85,20],["2012-03-21",2286.85,2286.85,2286.85,2286.85,20],["2012-03-22",2286.85,2286.85,2286.85,2286.85,0],["2012-03-23",2286.85,2286.85,2286.85,2286.85,0],["2012-03-26",2286.85,2286.85,2286.85,2286.85,30],["2012-03-27",2382.13,2382.13,2382.13,2382.13,30],["2012-03-28",2477.42,2477.42,2477.42,2477.42,170],["2012-03-29",2477.42,2477.42,2477.42,2477.42,0],["2012-03-30",2477.42,2477.42,2477.42,2477.42,0],["2012-04-03",2540.94,2540.94,2382.13,2382.13,20],["2012-04-04",2382.13,2477.42,2286.85,2477.42,40],["2012-04-05",2382.13,2382.13,2382.13,2382.13,30],["2012-04-06",2382.13,2382.13,2382.13,2382.13,0],["2012-04-09",2382.13,2382.13,2382.13,2382.13,0],["2012-04-10",2445.66,2445.66,2445.66,2445.66,10],["2012-04-11",2540.94,2540.94,2540.94,2540.94,20],["2012-04-12",2540.94,2540.94,2540.94,2540.94,0],["2012-04-13",2477.42,2477.42,2477.42,2477.42,10],["2012-04-16",2572.71,2572.71,2572.71,2572.71,10],["2012-04-17",2445.66,2445.66,2445.66,2445.66,360],["2012-04-18",2350.37,2350.37,2350.37,2350.37,30],["2012-04-19",2445.66,2445.66,2255.09,2255.09,220],["2012-04-20",2350.37,2350.37,2350.37,2350.37,10],["2012-04-23",2350.37,2350.37,2350.37,2350.37,10],["2012-04-24",2350.37,2350.37,2350.37,2350.37,20],["2012-04-25",2445.66,2445.66,2255.09,2382.13,1440],["2012-04-26",2382.13,2382.13,2382.13,2382.13,20],["2012-04-27",2286.85,2286.85,2286.85,2286.85,1130],["2012-05-02",2382.13,2382.13,2191.56,2191.56,230],["2012-05-03",2255.09,2286.85,2096.28,2096.28,1040],["2012-05-04",2000.99,2191.56,2000.99,2191.56,2040],["2012-05-07",2286.85,2286.85,2286.85,2286.85,120],["2012-05-08",2350.37,2382.13,2286.85,2382.13,1100],["2012-05-09",2382.13,2382.13,2286.85,2286.85,340],["2012-05-10",2191.56,2286.85,2191.56,2286.85,2320],["2012-05-11",2286.85,2286.85,2286.85,2286.85,690],["2012-05-14",2318.61,2318.61,2318.61,2318.61,20],["2012-05-15",2318.61,2318.61,2318.61,2318.61,0],["2012-05-16",2255.09,2255.09,2255.09,2255.09,20],["2012-05-17",2286.85,2286.85,2159.8,2159.8,60],["2012-05-18",2159.8,2191.56,2064.52,2191.56,20],["2012-05-21",2096.28,2159.8,2096.28,2159.8,760],["2012-05-22",2191.56,2191.56,2064.52,2064.52,370],["2012-05-23",2064.52,2064.52,1969.23,1969.23,80],["2012-05-24",1873.95,1873.95,1873.95,1873.95,390],["2012-05-25",1873.95,1905.71,1810.42,1905.71,1820],["2012-05-28",1937.47,1937.47,1937.47,1937.47,10],["2012-05-29",1969.23,1969.23,1969.23,1969.23,10],["2012-05-30",2032.75,2032.75,2032.75,2032.75,10],["2012-05-31",1937.47,1937.47,1937.47,1937.47,900],["2012-06-01",1873.95,2000.99,1842.18,2000.99,110],["2012-06-04",2096.28,2096.28,2096.28,2096.28,190],["2012-06-05",2000.99,2191.56,2000.99,2191.56,350],["2012-06-06",2255.09,2286.85,2255.09,2286.85,540],["2012-06-07",2191.56,2191.56,2191.56,2191.56,10],["2012-06-08",2096.28,2191.56,2096.28,2191.56,410],["2012-06-11",2191.56,2191.56,2191.56,2191.56,10],["2012-06-12",2191.56,2191.56,2096.28,2096.28,20],["2012-06-13",2191.56,2191.56,2191.56,2191.56,10],["2012-06-14",2191.56,2191.56,2191.56,2191.56,0],["2012-06-15",2191.56,2191.56,2191.56,2191.56,10],["2012-06-18",2223.33,2223.33,2223.33,2223.33,10],["2012-06-19",2128.04,2128.04,2128.04,2128.04,10],["2012-06-20",2032.75,2032.75,2032.75,2032.75,60],["2012-06-21",2128.04,2128.04,2128.04,2128.04,20],["2012-06-22",2223.33,2223.33,2064.52,2064.52,30],["2012-06-25",2096.28,2159.8,2096.28,2159.8,330],["2012-06-26",2223.33,2255.09,2223.33,2255.09,290],["2012-06-27",2159.8,2318.61,2159.8,2318.61,360],["2012-06-28",2223.33,2318.61,2223.33,2318.61,1210],["2012-06-29",2318.61,2318.61,2318.61,2318.61,0],["2012-07-02",2318.61,2318.61,2318.61,2318.61,10],["2012-07-03",2318.61,2318.61,2318.61,2318.61,0],["2012-07-04",2318.61,2318.61,2318.61,2318.61,10],["2012-07-05",2318.61,2318.61,2255.09,2255.09,210],["2012-07-06",2255.09,2255.09,2255.09,2255.09,100],["2012-07-09",2223.33,2223.33,2159.8,2159.8,1050],["2012-07-10",2223.33,2223.33,2064.52,2064.52,560],["2012-07-11",2159.8,2159.8,2159.8,2159.8,10],["2012-07-12",2223.33,2223.33,2223.33,2223.33,10],["2012-07-13",2255.09,2255.09,2255.09,2255.09,10],["2012-07-16",2286.85,2286.85,2286.85,2286.85,10],["2012-07-17",2286.85,2286.85,2286.85,2286.85,0],["2012-07-18",2286.85,2286.85,2286.85,2286.85,0],["2012-07-19",2286.85,2286.85,2286.85,2286.85,0],["2012-07-20",2318.61,2318.61,2191.56,2318.61,670],["2012-07-23",2350.37,2350.37,2350.37,2350.37,10],["2012-07-24",2350.37,2350.37,2350.37,2350.37,0],["2012-07-25",2382.13,2382.13,2382.13,2382.13,20],["2012-07-26",2382.13,2382.13,2382.13,2382.13,0],["2012-07-27",2382.13,2382.13,2382.13,2382.13,0],["2012-07-30",2382.13,2382.13,2286.85,2286.85,130],["2012-07-31",2191.56,2286.85,2191.56,2191.56,780],["2012-08-01",2286.85,2286.85,2286.85,2286.85,10],["2012-08-02",2318.61,2318.61,2318.61,2318.61,10],["2012-08-03",2318.61,2318.61,2318.61,2318.61,0],["2012-08-06",2318.61,2318.61,2318.61,2318.61,0],["2012-08-07",2318.61,2318.61,2318.61,2318.61,0],["2012-08-08",2350.37,2350.37,2350.37,2350.37,10],["2012-08-09",2350.37,2350.37,2350.37,2350.37,0],["2012-08-10",2350.37,2350.37,2350.37,2350.37,0],["2012-08-13",2255.09,2255.09,2255.09,2255.09,200],["2012-08-14",2318.61,2318.61,2318.61,2318.61,10],["2012-08-15",2318.61,2318.61,2318.61,2318.61,0],["2012-08-16",2350.37,2350.37,2350.37,2350.37,10],["2012-08-17",2350.37,2350.37,2350.37,2350.37,0],["2012-08-20",2350.37,2350.37,2350.37,2350.37,0],["2012-08-21",2350.37,2350.37,2350.37,2350.37,0],["2012-08-22",2350.37,2350.37,2350.37,2350.37,0],["2012-08-23",2382.13,2382.13,2382.13,2382.13,10],["2012-08-24",2382.13,2382.13,2382.13,2382.13,0],["2012-08-27",2382.13,2382.13,2382.13,2382.13,0],["2012-08-28",2413.9,2413.9,2413.9,2413.9,10],["2012-08-29",2413.9,2413.9,2413.9,2413.9,0],["2012-08-30",2413.9,2413.9,2413.9,2413.9,0],["2012-08-31",2509.18,2509.18,2509.18,2509.18,10],["2012-09-04",2509.18,2509.18,2509.18,2509.18,0],["2012-09-05",2509.18,2509.18,2509.18,2509.18,0],["2012-09-06",2509.18,2509.18,2509.18,2509.18,0],["2012-09-07",2509.18,2509.18,2509.18,2509.18,0],["2012-09-10",2509.18,2509.18,2509.18,2509.18,0],["2012-09-11",2509.18,2509.18,2509.18,2509.18,0],["2012-09-12",2509.18,2509.18,2509.18,2509.18,0],["2012-09-13",2540.94,2540.94,2540.94,2540.94,150],["2012-09-14",2604.47,2604.47,2604.47,2604.47,10],["2012-09-17",2604.47,2604.47,2604.47,2604.47,0],["2012-09-18",2636.23,2636.23,2636.23,2636.23,100],["2012-09-19",2667.99,2667.99,2667.99,2667.99,30],["2012-09-20",2699.75,2699.75,2699.75,2699.75,40],["2012-09-21",2699.75,2699.75,2699.75,2699.75,0],["2012-09-24",2699.75,2699.75,2699.75,2699.75,0],["2012-09-25",2731.51,2731.51,2731.51,2731.51,10],["2012-09-26",2731.51,2731.51,2731.51,2731.51,0],["2012-09-27",2763.28,2763.28,2763.28,2763.28,10],["2012-09-28",2795.04,2795.04,2795.04,2795.04,10],["2012-10-01",2826.8,2826.8,2826.8,2826.8,20],["2012-10-02",2826.8,2826.8,2826.8,2826.8,0],["2012-10-03",2858.56,2858.56,2858.56,2858.56,20],["2012-10-04",2858.56,2858.56,2858.56,2858.56,0],["2012-10-05",2858.56,2858.56,2858.56,2858.56,0],["2012-10-08",2858.56,2858.56,2858.56,2858.56,0],["2012-10-09",2826.8,2826.8,2826.8,2826.8,50],["2012-10-10",2858.56,2858.56,2858.56,2858.56,20],["2012-10-11",2858.56,2858.56,2858.56,2858.56,0],["2012-10-12",2826.8,2826.8,2826.8,2826.8,160],["2012-10-15",2826.8,2826.8,2826.8,2826.8,0],["2012-10-16",2826.8,2826.8,2826.8,2826.8,0],["2012-10-17",2858.56,2858.56,2858.56,2858.56,30],["2012-10-18",3156.69,3156.69,3156.69,3156.69,0],["2012-10-19",3156.69,3156.69,3156.69,3156.69,0],["2012-10-22",2981.32,2981.32,2981.32,2981.32,20],["2012-10-23",3051.47,3051.47,3051.47,3051.47,10],["2012-10-24",3051.47,3051.47,3051.47,3051.47,0],["2012-10-25",3121.62,3121.62,3121.62,3121.62,10],["2012-10-26",3121.62,3121.62,3121.62,3121.62,0],["2012-10-29",3156.69,3156.69,3156.69,3156.69,10],["2012-10-30",3156.69,3156.69,3156.69,3156.69,0],["2012-10-31",3191.77,3191.77,3191.77,3191.77,10],["2012-11-01",3191.77,3191.77,3191.77,3191.77,0],["2012-11-02",3191.77,3191.77,3191.77,3191.77,0],["2012-11-05",3226.84,3226.84,3226.84,3226.84,20],["2012-11-06",3226.84,3226.84,3226.84,3226.84,0],["2012-11-07",3332.06,3332.06,3332.06,3332.06,10],["2012-11-08",3402.21,3402.21,3402.21,3402.21,10],["2012-11-09",3437.29,3437.29,3437.29,3437.29,10],["2012-11-12",3507.44,3507.44,3472.36,3472.36,40],["2012-11-13",3472.36,3472.36,3472.36,3472.36,0],["2012-11-14",3472.36,3472.36,3472.36,3472.36,0],["2012-11-15",3472.36,3472.36,3472.36,3472.36,0],["2012-11-16",3472.36,3472.36,3472.36,3472.36,0],["2012-11-19",3507.44,3507.44,3507.44,3507.44,10],["2012-11-20",3507.44,3507.44,3507.44,3507.44,0],["2012-11-21",3542.51,3542.51,3542.51,3542.51,10],["2012-11-22",3542.51,3542.51,3542.51,3542.51,0],["2012-11-23",3542.51,3542.51,3542.51,3542.51,0],["2012-11-26",3542.51,3542.51,3542.51,3542.51,0],["2012-11-27",3612.66,3612.66,3612.66,3612.66,10],["2012-11-28",3612.66,3612.66,3612.66,3612.66,0],["2012-11-29",3612.66,3612.66,3612.66,3612.66,0],["2012-11-30",3612.66,3612.66,3612.66,3612.66,0],["2012-12-03",3682.81,3682.81,3682.81,3682.81,10],["2012-12-04",3682.81,3682.81,3682.81,3682.81,0],["2012-12-05",3823.1,3823.1,3823.1,3823.1,10],["2012-12-06",3823.1,3823.1,3823.1,3823.1,0],["2012-12-07",3963.4,3963.4,3963.4,3963.4,10],["2012-12-10",4103.7,4103.7,4103.7,4103.7,10],["2012-12-11",4279.07,4279.07,4208.92,4208.92,30],["2012-12-12",4208.92,4208.92,4208.92,4208.92,0],["2012-12-13",4208.92,4208.92,4208.92,4208.92,0],["2012-12-14",4279.07,4279.07,4279.07,4279.07,10],["2012-12-17",4279.07,4279.07,4279.07,4279.07,0],["2012-12-18",4279.07,4279.07,4279.07,4279.07,0],["2012-12-19",4068.63,4454.44,4068.63,4454.44,20],["2012-12-20",4594.74,4594.74,4594.74,4594.74,10],["2012-12-21",4594.74,4594.74,4594.74,4594.74,0],["2012-12-24",4594.74,4594.74,4594.74,4594.74,0],["2012-12-25",4629.81,4629.81,4629.81,4629.81,10],["2012-12-26",4735.04,4735.04,4735.04,4735.04,10],["2012-12-27",4735.04,4735.04,4735.04,4735.04,0],["2012-12-28",4735.04,4735.04,4735.04,4735.04,0],["2013-01-02",4945.48,4945.48,4945.48,4945.48,10],["2013-01-03",4945.48,4945.48,4945.48,4945.48,0],["2013-01-04",5155.93,5155.93,5155.93,5155.93,10],["2013-01-07",5155.93,5155.93,5155.93,5155.93,0],["2013-01-08",5155.93,5155.93,5155.93,5155.93,0],["2013-01-09",5226.08,5226.08,5226.08,5226.08,10],["2013-01-10",5226.08,5226.08,5226.08,5226.08,0],["2013-01-11",5226.08,5226.08,5226.08,5226.08,0],["2013-01-14",5226.08,5226.08,5226.08,5226.08,0],["2013-01-15",5226.08,5226.08,5226.08,5226.08,0],["2013-01-16",5506.67,5506.67,4875.34,4875.34,20],["2013-01-17",4875.34,4875.34,4875.34,4875.34,0],["2013-01-18",4559.67,4559.67,4559.67,4559.67,30],["2013-01-21",4559.67,4559.67,4559.67,4559.67,0],["2013-01-22",4559.67,4559.67,4559.67,4559.67,180],["2013-01-23",4244.0,4244.0,4244.0,4244.0,10],["2013-01-24",4244.0,4244.0,4244.0,4244.0,0],["2013-01-25",4244.0,4244.0,4244.0,4244.0,0],["2013-01-28",4244.0,4244.0,4244.0,4244.0,0],["2013-01-29",4244.0,4244.0,4244.0,4244.0,0],["2013-01-30",4244.0,4244.0,4244.0,4244.0,0],["2013-01-31",4244.0,4244.0,4244.0,4244.0,0],["2013-02-01",4349.22,4349.22,4349.22,4349.22,20],["2013-02-04",4349.22,4349.22,4349.22,4349.22,0],["2013-02-05",4349.22,4349.22,4349.22,4349.22,0],["2013-02-06",4349.22,4349.22,4349.22,4349.22,0],["2013-02-07",4068.63,4384.29,4068.63,4384.29,20],["2013-02-08",4384.29,4384.29,4384.29,4384.29,0],["2013-02-18",4384.29,4384.29,4384.29,4384.29,0],["2013-02-19",4384.29,4384.29,4384.29,4384.29,0],["2013-02-20",4664.89,4664.89,4664.89,4664.89,10],["2013-02-21",4664.89,4664.89,4664.89,4664.89,0],["2013-02-22",4664.89,4664.89,4664.89,4664.89,0],["2013-02-25",4384.29,4805.19,4384.29,4805.19,20],["2013-02-26",4489.52,4489.52,4489.52,4489.52,10],["2013-02-27",4489.52,4489.52,4489.52,4489.52,0],["2013-02-28",4770.11,4770.11,4208.92,4208.92,30],["2013-03-01",3928.33,4208.92,3928.33,4208.92,20],["2013-03-04",3928.33,4489.52,3928.33,4489.52,180],["2013-03-05",4489.52,4489.52,4489.52,4489.52,0],["2013-03-06",4489.52,4489.52,4489.52,4489.52,0],["2013-03-07",4735.04,4735.04,4208.92,4208.92,120],["2013-03-08",3928.33,3928.33,3928.33,3928.33,10],["2013-03-11",3682.81,3682.81,3682.81,3682.81,2270],["2013-03-12",3928.33,3928.33,3928.33,3928.33,10],["2013-03-13",3682.81,4103.7,3682.81,3682.81,160],["2013-03-14",3893.25,3893.25,3437.29,3437.29,180],["2013-03-15",3612.66,3612.66,3226.84,3577.58,320],["2013-03-18",3823.1,3823.1,3823.1,3823.1,10],["2013-03-19",3823.1,3823.1,3823.1,3823.1,0],["2013-03-20",3893.25,3893.25,3577.58,3577.58,60],["2013-03-21",3332.06,3577.58,3332.06,3577.58,30],["2013-03-22",3332.06,3332.06,3332.06,3332.06,2050],["2013-03-25",3156.69,3156.69,3121.62,3121.62,530],["2013-03-26",3296.99,3296.99,2911.17,2911.17,510],["2013-03-27",2735.8,2981.32,2735.8,2981.32,440],["2013-03-28",2805.95,3156.69,2805.95,3156.69,330],["2013-03-29",3367.14,3367.14,3367.14,3367.14,20],["2013-04-01",3367.14,3367.14,3367.14,3367.14,0],["2013-04-02",3156.69,3507.44,3156.69,3507.44,220],["2013-04-03",3647.73,3647.73,3261.91,3647.73,200],["2013-04-04",3647.73,3647.73,3647.73,3647.73,0],["2013-04-05",3682.81,3682.81,3402.21,3647.73,30],["2013-04-08",3647.73,3647.73,3647.73,3647.73,0],["2013-04-09",3647.73,3647.73,3647.73,3647.73,0],["2013-04-10",3402.21,3402.21,3402.21,3402.21,20],["2013-04-11",3402.21,3402.21,3402.21,3402.21,0],["2013-04-12",3402.21,3402.21,3402.21,3402.21,0],["2013-04-15",3402.21,3402.21,3402.21,3402.21,0],["2013-04-16",3402.21,3402.21,3402.21,3402.21,0],["2013-04-17",3402.21,3402.21,3402.21,3402.21,0],["2013-04-18",3191.77,3191.77,3191.77,3191.77,20],["2013-04-22",3086.54,3121.62,2981.32,3121.62,30],["2013-04-23",3121.62,3121.62,3121.62,3121.62,0],["2013-04-24",3156.69,3156.69,3121.62,3156.69,40],["2013-04-25",2946.25,2946.25,2946.25,2946.25,60],["2013-04-26",2946.25,3086.54,2946.25,3086.54,20],["2013-05-02",3086.54,3086.54,3086.54,3086.54,0],["2013-05-03",3086.54,3086.54,3086.54,3086.54,0],["2013-05-06",3086.54,3086.54,3086.54,3086.54,0],["2013-05-07",3086.54,3086.54,3086.54,3086.54,0],["2013-05-08",3086.54,3086.54,3086.54,3086.54,0],["2013-05-09",3086.54,3086.54,3086.54,3086.54,0],["2013-05-10",3086.54,3086.54,3086.54,3086.54,0],["2013-05-13",3086.54,3121.62,3086.54,3121.62,780],["2013-05-14",3121.62,3121.62,3121.62,3121.62,0],["2013-05-15",3121.62,3121.62,3121.62,3121.62,0],["2013-05-16",3121.62,3121.62,3121.62,3121.62,0],["2013-05-17",3156.69,3156.69,2911.17,2911.17,10020],["2013-05-20",2805.95,2805.95,2805.95,2805.95,500],["2013-05-21",2946.25,2946.25,2946.25,2946.25,10],["2013-05-22",2946.25,2946.25,2911.17,2911.17,110],["2013-05-23",2911.17,2911.17,2735.8,2735.8,10],["2013-05-24",2700.73,2735.8,2700.73,2735.8,50],["2013-05-27",2700.73,2876.1,2700.73,2876.1,70],["2013-05-28",2876.1,2876.1,2876.1,2876.1,0],["2013-05-29",2876.1,2876.1,2876.1,2876.1,0],["2013-05-30",2876.1,2876.1,2876.1,2876.1,0],["2013-05-31",2946.25,2946.25,2946.25,2946.25,10],["2013-06-03",3121.62,3121.62,3121.62,3121.62,10],["2013-06-04",3121.62,3121.62,3121.62,3121.62,0],["2013-06-05",3121.62,3121.62,3121.62,3121.62,0],["2013-06-06",3296.99,3296.99,2911.17,2981.32,30],["2013-06-07",2805.95,2805.95,2805.95,2805.95,20],["2013-06-10",2630.58,2805.95,2630.58,2630.58,620],["2013-06-11",2805.95,2805.95,2455.2,2455.2,1930],["2013-06-12",2595.5,2595.5,2314.91,2314.91,100],["2013-06-13",2455.2,2455.2,2279.83,2455.2,2430],["2013-06-14",2455.2,2595.5,2455.2,2595.5,1460],["2013-06-17",2770.87,2770.87,2770.87,2770.87,30],["2013-06-18",2911.17,2911.17,2911.17,2911.17,20],["2013-06-19",2735.8,2911.17,2735.8,2911.17,90],["2013-06-20",2735.8,2735.8,2735.8,2735.8,30],["2013-06-21",2560.43,2560.43,2560.43,2560.43,520],["2013-06-24",2595.5,2595.5,2385.06,2420.13,50],["2013-06-25",2490.28,2490.28,2279.83,2490.28,70],["2013-06-26",2349.98,2455.2,2349.98,2455.2,520],["2013-06-27",2314.91,2595.5,2314.91,2595.5,10760],["2013-06-28",2420.13,2700.73,2420.13,2420.13,480],["2013-07-01",2420.13,2525.35,2420.13,2525.35,20],["2013-07-02",2665.65,2665.65,2525.35,2525.35,20],["2013-07-03",2349.98,2349.98,2349.98,2349.98,10],["2013-07-04",2490.28,2490.28,2490.28,2490.28,20],["2013-07-05",2490.28,2595.5,2490.28,2595.5,530],["2013-07-08",2665.65,2665.65,2420.13,2420.13,20],["2013-07-09",2525.35,2560.43,2279.83,2560.43,90],["2013-07-10",2630.58,2630.58,2385.06,2385.06,60],["2013-07-11",2525.35,2525.35,2525.35,2525.35,10],["2013-07-12",2700.73,2700.73,2349.98,2560.43,10720],["2013-07-15",2560.43,2560.43,2560.43,2560.43,0],["2013-07-16",2560.43,2560.43,2560.43,2560.43,0],["2013-07-17",2630.58,2630.58,2630.58,2630.58,10],["2013-07-18",2455.2,2455.2,2455.2,2455.2,40],["2013-07-19",2560.43,2560.43,2455.2,2455.2,120],["2013-07-22",2455.2,2455.2,2455.2,2455.2,0],["2013-07-23",2314.91,2595.5,2314.91,2595.5,110],["2013-07-24",2595.5,2595.5,2595.5,2595.5,0],["2013-07-25",2595.5,2595.5,2595.5,2595.5,0],["2013-07-26",2595.5,2595.5,2420.13,2420.13,10],["2013-07-29",2420.13,2420.13,2420.13,2420.13,0],["2013-07-30",2420.13,2420.13,2420.13,2420.13,0],["2013-07-31",2279.83,2279.83,2279.83,2279.83,10],["2013-08-01",2139.54,2139.54,2139.54,2139.54,400],["2013-08-02",2209.68,2209.68,2209.68,2209.68,1770],["2013-08-05",2349.98,2349.98,2349.98,2349.98,670],["2013-08-06",2455.2,2455.2,2420.13,2455.2,540],["2013-08-07",2560.43,2560.43,2420.13,2525.35,330],["2013-08-08",2595.5,2595.5,2595.5,2595.5,20],["2013-08-09",2595.5,2595.5,2595.5,2595.5,0],["2013-08-12",2525.35,2735.8,2525.35,2735.8,1930],["2013-08-13",2735.8,2735.8,2735.8,2735.8,0],["2013-08-14",2805.95,2805.95,2805.95,2805.95,10],["2013-08-15",2841.02,2841.02,2841.02,2841.02,20],["2013-08-16",2841.02,2841.02,2841.02,2841.02,0],["2013-08-19",2841.02,2841.02,2841.02,2841.02,0],["2013-08-20",2841.02,2841.02,2841.02,2841.02,0],["2013-08-21",2841.02,2841.02,2841.02,2841.02,0],["2013-08-22",2841.02,2841.02,2841.02,2841.02,0],["2013-08-23",2841.02,2841.02,2841.02,2841.02,0],["2013-08-26",2911.17,3016.39,2665.65,2665.65,870],["2013-08-27",2665.65,2665.65,2665.65,2665.65,0],["2013-08-28",2841.02,2841.02,2841.02,2841.02,10],["2013-08-29",2665.65,2665.65,2665.65,2665.65,10],["2013-08-30",2841.02,2841.02,2841.02,2841.02,10],["2013-09-03",2981.32,2981.32,2981.32,2981.32,10],["2013-09-04",2981.32,2981.32,2981.32,2981.32,0],["2013-09-05",2981.32,2981.32,2981.32,2981.32,0],["2013-09-06",2981.32,2981.32,2981.32,2981.32,0],["2013-09-09",3016.39,3156.69,3016.39,3156.69,40],["2013-09-10",3156.69,3367.14,2946.25,2946.25,150],["2013-09-11",3121.62,3121.62,3121.62,3121.62,10],["2013-09-12",3121.62,3121.62,3121.62,3121.62,0],["2013-09-13",3121.62,3121.62,3121.62,3121.62,0],["2013-09-16",3121.62,3332.06,3121.62,3332.06,120],["2013-09-17",3121.62,3332.06,3121.62,3332.06,220],["2013-09-18",3332.06,3332.06,3332.06,3332.06,0],["2013-09-19",3121.62,3121.62,3121.62,3121.62,10],["2013-09-20",3121.62,3121.62,3121.62,3121.62,0],["2013-09-23",3121.62,3121.62,3121.62,3121.62,0],["2013-09-24",3156.69,3296.99,3156.69,3261.91,5020],["2013-09-25",3332.06,3332.06,3332.06,3332.06,10],["2013-09-26",3332.06,3332.06,3332.06,3332.06,0],["2013-09-27",3121.62,3472.36,3121.62,3121.62,11460],["2013-09-30",2911.17,3296.99,2911.17,3296.99,80],["2013-10-01",3296.99,3296.99,3296.99,3296.99,0],["2013-10-02",3296.99,3296.99,3296.99,3296.99,0],["2013-10-03",3296.99,3296.99,3296.99,3296.99,0],["2013-10-04",3086.54,3086.54,3086.54,3086.54,40],["2013-10-07",2876.1,3156.69,2876.1,3086.54,60],["2013-10-08",2876.1,3121.62,2876.1,3121.62,1530],["2013-10-09",2911.17,3156.69,2911.17,3156.69,200],["2013-10-10",2946.25,2946.25,2946.25,2946.25,170],["2013-10-11",3121.62,3121.62,2805.95,2946.25,120],["2013-10-14",2770.87,2981.32,2770.87,2981.32,260],["2013-10-15",2805.95,2805.95,2805.95,2805.95,100],["2013-10-16",2735.8,2981.32,2630.58,2630.58,9730],["2013-10-17",2665.65,2805.95,2455.2,2770.87,430],["2013-10-18",2805.95,2805.95,2805.95,2805.95,10],["2013-10-21",2770.87,2770.87,2630.58,2770.87,5260],["2013-10-22",2630.58,2630.58,2595.5,2595.5,1200],["2013-10-23",2595.5,2630.58,2420.13,2595.5,630],["2013-10-24",2420.13,2700.73,2420.13,2595.5,550],["2013-10-25",2420.13,2595.5,2420.13,2595.5,110],["2013-10-28",2420.13,2420.13,2420.13,2420.13,4250],["2013-10-29",2560.43,2560.43,2279.83,2314.91,5250],["2013-10-30",2174.61,2385.06,2174.61,2279.83,990],["2013-10-31",2349.98,2349.98,2349.98,2349.98,10],["2013-11-01",2385.06,2385.06,2209.68,2209.68,4230],["2013-11-04",2244.76,2314.91,2209.68,2209.68,1500],["2013-11-05",2209.68,2314.91,2174.61,2279.83,3090],["2013-11-06",2244.76,2279.83,2139.54,2279.83,1360],["2013-11-07",2420.13,2420.13,2420.13,2420.13,9550],["2013-11-08",2420.13,2560.43,2420.13,2560.43,990],["2013-11-11",2560.43,2560.43,2560.43,2560.43,1000],["2013-11-12",2385.06,2560.43,2385.06,2560.43,100],["2013-11-13",2560.43,2560.43,2560.43,2560.43,0],["2013-11-14",2560.43,2560.43,2560.43,2560.43,0],["2013-11-15",2525.35,2560.43,2525.35,2560.43,30],["2013-11-18",2525.35,2560.43,2525.35,2560.43,20],["2013-11-19",2525.35,2735.8,2525.35,2595.5,2550],["2013-11-20",2525.35,2525.35,2490.28,2525.35,610],["2013-11-21",2525.35,2525.35,2490.28,2525.35,5620],["2013-11-22",2525.35,2525.35,2490.28,2525.35,120],["2013-11-25",2525.35,2525.35,2525.35,2525.35,0],["2013-11-26",2349.98,2560.43,2349.98,2560.43,40],["2013-11-27",2420.13,2525.35,2385.06,2525.35,3400],["2013-11-28",2490.28,2490.28,2490.28,2490.28,2000],["2013-11-29",2490.28,2490.28,2455.2,2455.2,8820],["2013-12-02",2314.91,2490.28,2314.91,2490.28,1280],["2013-12-03",2349.98,2490.28,2349.98,2490.28,810],["2013-12-04",2490.28,2490.28,2490.28,2490.28,100],["2013-12-05",2490.28,2490.28,2490.28,2490.28,0],["2013-12-06",2349.98,2455.2,2349.98,2385.06,1010],["2013-12-09",2385.06,2455.2,2385.06,2455.2,70],["2013-12-10",2455.2,2455.2,2455.2,2455.2,0],["2013-12-11",2314.91,2314.91,2314.91,2314.91,560],["2013-12-12",2420.13,2420.13,2244.76,2420.13,1040],["2013-12-13",2420.13,2420.13,2420.13,2420.13,0],["2013-12-16",2279.83,2455.2,2279.83,2455.2,510],["2013-12-17",2314.91,2490.28,2314.91,2490.28,1510],["2013-12-18",2595.5,2595.5,2595.5,2595.5,4800],["2013-12-19",2455.2,2595.5,2455.2,2595.5,1010],["2013-12-20",2455.2,2595.5,2420.13,2595.5,2320],["2013-12-23",2420.13,2595.5,2420.13,2595.5,510],["2013-12-24",2595.5,2595.5,2595.5,2595.5,0],["2013-12-25",2420.13,2525.35,2420.13,2525.35,20],["2013-12-26",2525.35,2525.35,2525.35,2525.35,0],["2013-12-27",2349.98,2525.35,2349.98,2525.35,150],["2013-12-30",2349.98,2490.28,2349.98,2490.28,210],["2013-12-31",2525.35,2560.43,2349.98,2349.98,4870],["2014-01-02",2490.28,2490.28,2490.28,2490.28,10],["2014-01-03",2595.5,2595.5,2595.5,2595.5,10],["2014-01-06",2420.13,2420.13,2420.13,2420.13,420],["2014-01-07",2525.35,2525.35,2525.35,2525.35,10],["2014-01-08",2385.06,2490.28,2349.98,2490.28,2490],["2014-01-09",2385.06,2490.28,2349.98,2455.2,1970],["2014-01-10",2455.2,2455.2,2455.2,2455.2,0],["2014-01-13",2455.2,2455.2,2455.2,2455.2,0],["2014-01-14",2420.13,2420.13,2420.13,2420.13,1900],["2014-01-15",2420.13,2420.13,2420.13,2420.13,0],["2014-01-16",2420.13,2420.13,2420.13,2420.13,0],["2014-01-17",2420.13,2420.13,2420.13,2420.13,0],["2014-01-20",2420.13,2420.13,2420.13,2420.13,0],["2014-01-21",2455.2,2455.2,2455.2,2455.2,10],["2014-01-22",2314.91,2314.91,2314.91,2314.91,10],["2014-01-23",2209.68,2209.68,2209.68,2209.68,100],["2014-01-24",2314.91,2349.98,2314.91,2349.98,30],["2014-01-27",2349.98,2490.28,2349.98,2490.28,350],["2014-02-06",2490.28,2490.28,2490.28,2490.28,0],["2014-02-07",2490.28,2490.28,2490.28,2490.28,0],["2014-02-10",2490.28,2490.28,2490.28,2490.28,0],["2014-02-11",2349.98,2349.98,2349.98,2349.98,10],["2014-02-12",2385.06,2385.06,2385.06,2385.06,10],["2014-02-13",2244.76,2455.2,2244.76,2455.2,540],["2014-02-14",2314.91,2314.91,2314.91,2314.91,10],["2014-02-17",2420.13,2455.2,2420.13,2455.2,20],["2014-02-18",2490.28,2490.28,2490.28,2490.28,10],["2014-02-19",2349.98,2349.98,2349.98,2349.98,10],["2014-02-20",2349.98,2420.13,2349.98,2420.13,3010],["2014-02-21",2490.28,2525.35,2490.28,2525.35,40],["2014-02-24",2525.35,2525.35,2420.13,2420.13,150],["2014-02-25",2455.2,2455.2,2279.83,2279.83,300],["2014-02-26",2420.13,2420.13,2139.54,2139.54,320],["2014-02-27",2279.83,2279.83,2174.61,2279.83,40],["2014-02-28",2385.06,2420.13,2209.68,2209.68,80],["2014-03-03",2279.83,2279.83,2174.61,2174.61,40],["2014-03-04",2279.83,2279.83,2279.83,2279.83,220],["2014-03-05",2244.76,2385.06,2244.76,2385.06,40],["2014-03-06",2349.98,2349.98,2244.76,2244.76,380],["2014-03-07",2385.06,2385.06,2385.06,2385.06,270],["2014-03-10",2385.06,2385.06,2349.98,2385.06,3050],["2014-03-11",2385.06,2385.06,2385.06,2385.06,600],["2014-03-12",2385.06,2385.06,2385.06,2385.06,2140],["2014-03-13",2279.83,2385.06,2279.83,2385.06,3270],["2014-03-14",2244.76,2385.06,2244.76,2279.83,3330],["2014-03-17",2279.83,2385.06,2279.83,2385.06,2610],["2014-03-18",2314.91,2385.06,2314.91,2385.06,4340],["2014-03-19",2279.83,2385.06,2279.83,2385.06,3000],["2014-03-20",2385.06,2420.13,2385.06,2385.06,1030],["2014-03-21",2279.83,2455.2,2279.83,2455.2,720],["2014-03-24",2560.43,2595.5,2455.2,2595.5,6500],["2014-03-25",2770.87,2770.87,2770.87,2770.87,210],["2014-03-26",2595.5,2841.02,2595.5,2630.58,1040],["2014-03-27",2595.5,2595.5,2595.5,2595.5,10],["2014-03-28",2595.5,2595.5,2420.13,2420.13,340],["2014-03-31",2279.83,2525.35,2279.83,2525.35,30],["2014-04-01",2525.35,2525.35,2525.35,2525.35,0],["2014-04-02",2525.35,2525.35,2525.35,2525.35,0],["2014-04-03",2525.35,2525.35,2525.35,2525.35,0],["2014-04-04",2525.35,2525.35,2349.98,2349.98,50],["2014-04-07",2490.28,2490.28,2490.28,2490.28,10],["2014-04-08",2349.98,2349.98,2349.98,2349.98,890],["2014-04-10",2349.98,2455.2,2244.76,2455.2,180],["2014-04-11",2490.28,2490.28,2314.91,2314.91,30],["2014-04-14",2209.68,2209.68,2209.68,2209.68,10],["2014-04-15",2349.98,2349.98,2349.98,2349.98,10],["2014-04-16",2349.98,2349.98,2349.98,2349.98,0],["2014-04-17",2455.2,2455.2,2455.2,2455.2,10],["2014-04-18",2455.2,2455.2,2455.2,2455.2,20],["2014-04-21",2455.2,2455.2,2455.2,2455.2,0],["2014-04-22",2455.2,2455.2,2455.2,2455.2,0],["2014-04-23",2455.2,2455.2,2455.2,2455.2,0],["2014-04-24",2455.2,2455.2,2455.2,2455.2,0],["2014-04-25",2314.91,2385.06,2314.91,2385.06,890],["2014-04-28",2385.06,2385.06,2385.06,2385.06,0],["2014-04-29",2385.06,2385.06,2385.06,2385.06,0],["2014-05-05",2279.83,2455.2,2279.83,2455.2,1020],["2014-05-06",2455.2,2455.2,2455.2,2455.2,0],["2014-05-07",2455.2,2455.2,2455.2,2455.2,0],["2014-05-08",2455.2,2455.2,2455.2,2455.2,0],["2014-05-09",2455.2,2455.2,2455.2,2455.2,70],["2014-05-12",2560.43,2560.43,2560.43,2560.43,10],["2014-05-13",2560.43,2560.43,2560.43,2560.43,0],["2014-05-14",2385.06,2385.06,2385.06,2385.06,14050],["2014-05-15",2385.06,2385.06,2385.06,2385.06,0],["2014-05-16",2385.06,2385.06,2385.06,2385.06,0],["2014-05-19",2244.76,2244.76,2244.76,2244.76,410],["2014-05-20",2104.46,2385.06,2104.46,2385.06,790],["2014-05-21",2385.06,2385.06,2385.06,2385.06,0],["2014-05-22",2420.13,2420.13,2420.13,2420.13,100],["2014-05-23",2420.13,2420.13,2420.13,2420.13,0],["2014-05-26",2420.13,2420.13,2420.13,2420.13,0],["2014-05-27",2349.98,2349.98,2279.83,2279.83,1070],["2014-05-28",2420.13,2420.13,2420.13,2420.13,410],["2014-05-29",2420.13,2420.13,2420.13,2420.13,0],["2014-05-30",2385.06,2385.06,2385.06,2385.06,10],["2014-06-02",2385.06,2385.06,2385.06,2385.06,0],["2014-06-03",2385.06,2385.06,2385.06,2385.06,0],["2014-06-04",2385.06,2385.06,2385.06,2385.06,0],["2014-06-05",2385.06,2385.06,2385.06,2385.06,0],["2014-06-06",2525.35,2525.35,2525.35,2525.35,350],["2014-06-09",2525.35,2525.35,2525.35,2525.35,0],["2014-06-10",2525.35,2525.35,2525.35,2525.35,0],["2014-06-11",2455.2,2455.2,2455.2,2455.2,180],["2014-06-12",2595.5,2595.5,2595.5,2595.5,20],["2014-06-13",2490.28,2490.28,2420.13,2490.28,180],["2014-06-16",2490.28,2490.28,2349.98,2490.28,420],["2014-06-17",2490.28,2490.28,2490.28,2490.28,0],["2014-06-18",2490.28,2490.28,2490.28,2490.28,0],["2014-06-19",2525.35,2525.35,2525.35,2525.35,20],["2014-06-20",2525.35,2525.35,2525.35,2525.35,0],["2014-06-23",2525.35,2525.35,2525.35,2525.35,0],["2014-06-24",2525.35,2525.35,2525.35,2525.35,0],["2014-06-25",2525.35,2525.35,2525.35,2525.35,0],["2014-06-26",2525.35,2525.35,2525.35,2525.35,0],["2014-06-27",2525.35,2525.35,2525.35,2525.35,0],["2014-06-30",2490.28,2490.28,2455.2,2455.2,30],["2014-07-01",2314.91,2314.91,2314.91,2314.91,100],["2014-07-02",2385.06,2385.06,2385.06,2385.06,20],["2014-07-03",2385.06,2385.06,2385.06,2385.06,50],["2014-07-04",2385.06,2385.06,2385.06,2385.06,0],["2014-07-07",2420.13,2420.13,2420.13,2420.13,20],["2014-07-08",2420.13,2420.13,2420.13,2420.13,0],["2014-07-09",2420.13,2420.13,2420.13,2420.13,0],["2014-07-10",2279.83,2420.13,2279.83,2420.13,20],["2014-07-11",2279.83,2420.13,2279.83,2420.13,30],["2014-07-14",2279.83,2279.83,2279.83,2279.83,1410],["2014-07-15",2349.98,2349.98,2349.98,2349.98,30],["2014-07-16",2349.98,2420.13,2349.98,2420.13,320],["2014-07-17",2420.13,2420.13,2420.13,2420.13,30],["2014-07-18",2420.13,2420.13,2420.13,2420.13,30],["2014-07-21",2279.83,2420.13,2279.83,2420.13,60],["2014-07-22",2420.13,2420.13,2420.13,2420.13,0],["2014-07-23",2420.13,2420.13,2420.13,2420.13,0],["2014-07-24",2279.83,2279.83,2279.83,2279.83,70],["2014-07-25",2279.83,2349.98,2139.54,2349.98,410],["2014-07-28",2349.98,2349.98,2349.98,2349.98,0],["2014-07-29",2349.98,2349.98,2349.98,2349.98,0],["2014-07-30",2349.98,2349.98,2349.98,2349.98,0],["2014-07-31",2279.83,2279.83,2279.83,2279.83,10],["2014-08-01",2349.98,2349.98,2349.98,2349.98,20],["2014-08-04",2349.98,2349.98,2349.98,2349.98,0],["2014-08-05",2349.98,2349.98,2349.98,2349.98,0],["2014-08-06",2385.06,2385.06,2385.06,2385.06,20],["2014-08-07",2385.06,2385.06,2385.06,2385.06,0],["2014-08-08",2385.06,2385.06,2385.06,2385.06,0],["2014-08-11",2385.06,2385.06,2385.06,2385.06,0],["2014-08-12",2385.06,2385.06,2385.06,2385.06,0],["2014-08-13",2385.06,2385.06,2385.06,2385.06,0],["2014-08-14",2385.06,2385.06,2385.06,2385.06,0],["2014-08-15",2385.06,2385.06,2385.06,2385.06,0],["2014-08-18",2385.06,2385.06,2385.06,2385.06,20],["2014-08-19",2244.76,2244.76,2244.76,2244.76,290],["2014-08-20",2244.76,2244.76,2244.76,2244.76,0],["2014-08-21",2349.98,2349.98,2349.98,2349.98,160],["2014-08-22",2349.98,2455.2,2349.98,2455.2,400],["2014-08-25",2455.2,2455.2,2455.2,2455.2,10],["2014-08-26",2455.2,2455.2,2455.2,2455.2,0],["2014-08-27",2455.2,2455.2,2455.2,2455.2,0],["2014-08-28",2455.2,2455.2,2455.2,2455.2,0],["2014-08-29",2455.2,2455.2,2455.2,2455.2,0],["2014-09-03",2455.2,2455.2,2455.2,2455.2,30],["2014-09-04",2455.2,2455.2,2455.2,2455.2,0],["2014-09-05",2455.2,2455.2,2455.2,2455.2,0],["2014-09-08",2314.91,2314.91,2314.91,2314.91,1100],["2014-09-09",2314.91,2314.91,2314.91,2314.91,10],["2014-09-10",2314.91,2314.91,2314.91,2314.91,0],["2014-09-11",2314.91,2314.91,2314.91,2314.91,0],["2014-09-12",2314.91,2314.91,2314.91,2314.91,0],["2014-09-15",2314.91,2314.91,2314.91,2314.91,0],["2014-09-16",2314.91,2314.91,2314.91,2314.91,0],["2014-09-17",2314.91,2314.91,2314.91,2314.91,0],["2014-09-18",2314.91,2314.91,2314.91,2314.91,0],["2014-09-19",2209.68,2209.68,2209.68,2209.68,190],["2014-09-22",2314.91,2314.91,2314.91,2314.91,50],["2014-09-23",2314.91,2314.91,2314.91,2314.91,0],["2014-09-24",2314.91,2314.91,2314.91,2314.91,0],["2014-09-25",2279.83,2279.83,2279.83,2279.83,10],["2014-09-26",2174.61,2420.13,2139.54,2139.54,1870],["2014-09-29",2104.46,2104.46,2104.46,2104.46,10],["2014-09-30",2244.76,2244.76,2244.76,2244.76,70],["2014-10-01",2244.76,2244.76,2244.76,2244.76,0],["2014-10-02",2244.76,2244.76,2244.76,2244.76,0],["2014-10-03",2244.76,2244.76,2244.76,2244.76,0],["2014-10-06",2244.76,2244.76,2244.76,2244.76,0],["2014-10-07",2244.76,2244.76,2244.76,2244.76,200],["2014-10-08",2244.76,2244.76,2244.76,2244.76,0],["2014-10-09",2244.76,2244.76,2244.76,2244.76,450],["2014-10-10",2139.54,2139.54,2139.54,2139.54,10],["2014-10-13",2244.76,2244.76,2104.46,2244.76,50],["2014-10-14",2279.83,2314.91,2279.83,2314.91,40],["2014-10-15",2314.91,2314.91,2314.91,2314.91,0],["2014-10-16",2349.98,2349.98,2349.98,2349.98,30],["2014-10-17",2349.98,2349.98,2349.98,2349.98,0],["2014-10-20",2349.98,2349.98,2349.98,2349.98,0],["2014-10-21",2349.98,2349.98,2349.98,2349.98,0],["2014-10-22",2209.68,2349.98,2209.68,2349.98,30],["2014-10-23",2349.98,2349.98,2349.98,2349.98,0],["2014-10-24",2349.98,2349.98,2349.98,2349.98,0],["2014-10-27",2349.98,2349.98,2349.98,2349.98,10],["2014-10-28",2349.98,2349.98,2349.98,2349.98,0],["2014-10-29",2349.98,2349.98,2349.98,2349.98,0],["2014-10-30",2209.68,2349.98,2209.68,2349.98,20],["2014-10-31",2349.98,2349.98,2349.98,2349.98,0],["2014-11-03",2349.98,2349.98,2349.98,2349.98,0],["2014-11-04",2349.98,2349.98,2349.98,2349.98,0],["2014-11-05",2349.98,2349.98,2349.98,2349.98,0],["2014-11-06",2349.98,2349.98,2349.98,2349.98,0],["2014-11-07",2349.98,2349.98,2349.98,2349.98,0],["2014-11-10",2244.76,2314.91,2244.76,2314.91,260],["2014-11-11",2314.91,2314.91,2314.91,2314.91,0],["2014-11-12",2314.91,2314.91,2314.91,2314.91,0],["2014-11-13",2314.91,2314.91,2314.91,2314.91,0],["2014-11-14",2174.61,2174.61,2174.61,2174.61,550],["2014-11-17",2314.91,2314.91,2314.91,2314.91,10],["2014-11-18",2314.91,2314.91,2314.91,2314.91,0],["2014-11-19",2174.61,2314.91,2174.61,2314.91,140],["2014-11-20",2314.91,2314.91,2314.91,2314.91,0],["2014-11-21",2314.91,2314.91,2314.91,2314.91,0],["2014-11-24",2314.91,2314.91,2314.91,2314.91,0],["2014-11-25",2314.91,2314.91,2314.91,2314.91,0],["2014-11-26",2314.91,2314.91,2314.91,2314.91,0],["2014-11-27",2314.91,2314.91,2314.91,2314.91,0],["2014-11-28",2174.61,2279.83,2174.61,2279.83,110],["2014-12-01",2279.83,2279.83,2279.83,2279.83,0],["2014-12-02",2174.61,2385.06,2174.61,2385.06,480],["2014-12-03",2490.28,2490.28,2490.28,2490.28,10],["2014-12-04",2349.98,2349.98,2349.98,2349.98,30],["2014-12-05",2349.98,2349.98,2349.98,2349.98,0],["2014-12-08",2349.98,2349.98,2349.98,2349.98,100],["2014-12-09",2455.2,2455.2,2455.2,2455.2,2000],["2014-12-10",2455.2,2455.2,2455.2,2455.2,0],["2014-12-11",2314.91,2314.91,2314.91,2314.91,50],["2014-12-12",2314.91,2314.91,2314.91,2314.91,0],["2014-12-15",2314.91,2314.91,2314.91,2314.91,0],["2014-12-16",2314.91,2314.91,2314.91,2314.91,0],["2014-12-17",2314.91,2314.91,2314.91,2314.91,0],["2014-12-18",2314.91,2314.91,2314.91,2314.91,0],["2014-12-19",2314.91,2314.91,2314.91,2314.91,0],["2014-12-22",2314.91,2314.91,2314.91,2314.91,0],["2014-12-23",2314.91,2314.91,2314.91,2314.91,0],["2014-12-24",2385.06,2385.06,2385.06,2385.06,100],["2014-12-25",2385.06,2385.06,2385.06,2385.06,0],["2014-12-26",2385.06,2385.06,2385.06,2385.06,0],["2014-12-29",2385.06,2385.06,2385.06,2385.06,200],["2014-12-30",2385.06,2385.06,2385.06,2385.06,0],["2014-12-31",2455.2,2455.2,2455.2,2455.2,4000],["2015-01-05",2455.2,2455.2,2455.2,2455.2,0],["2015-01-06",2455.2,2455.2,2455.2,2455.2,0],["2015-01-07",2455.2,2455.2,2455.2,2455.2,0],["2015-01-08",2314.91,2314.91,2314.91,2314.91,100],["2015-01-09",2314.91,2314.91,2314.91,2314.91,0],["2015-01-12",2314.91,2314.91,2314.91,2314.91,0],["2015-01-13",2314.91,2314.91,2314.91,2314.91,0],["2015-01-14",2314.91,2314.91,2314.91,2314.91,0],["2015-01-15",2314.91,2314.91,2314.91,2314.91,0],["2015-01-16",2314.91,2314.91,2314.91,2314.91,0],["2015-01-19",2314.91,2314.91,2314.91,2314.91,0],["2015-01-20",2314.91,2314.91,2314.91,2314.91,0],["2015-01-21",2314.91,2385.06,2314.91,2385.06,550],["2015-01-22",2385.06,2385.06,2385.06,2385.06,0],["2015-01-23",2385.06,2385.06,2385.06,2385.06,0],["2015-01-26",2385.06,2385.06,2385.06,2385.06,0],["2015-01-27",2385.06,2385.06,2385.06,2385.06,0],["2015-01-28",2385.06,2385.06,2385.06,2385.06,0],["2015-01-29",2385.06,2385.06,2385.06,2385.06,0],["2015-01-30",2385.06,2385.06,2385.06,2385.06,0],["2015-02-02",2385.06,2385.06,2385.06,2385.06,10],["2015-02-03",2455.2,2455.2,2455.2,2455.2,250],["2015-02-04",2455.2,2455.2,2455.2,2455.2,0],["2015-02-05",2455.2,2455.2,2455.2,2455.2,0],["2015-02-06",2455.2,2455.2,2455.2,2455.2,0],["2015-02-09",2455.2,2455.2,2455.2,2455.2,0],["2015-02-10",2455.2,2455.2,2455.2,2455.2,0],["2015-02-11",2595.5,2595.5,2595.5,2595.5,10],["2015-02-12",2420.13,2420.13,2420.13,2420.13,10],["2015-02-13",2420.13,2420.13,2420.13,2420.13,0],["2015-02-24",2560.43,2560.43,2560.43,2560.43,10],["2015-02-25",2560.43,2560.43,2560.43,2560.43,0],["2015-02-26",2385.06,2735.8,2385.06,2735.8,250],["2015-02-27",2560.43,2560.43,2560.43,2560.43,100],["2015-03-02",2560.43,2560.43,2560.43,2560.43,0],["2015-03-03",2735.8,2735.8,2385.06,2385.06,50],["2015-03-04",2420.13,2420.13,2420.13,2420.13,10],["2015-03-05",2420.13,2420.13,2420.13,2420.13,0],["2015-03-06",2490.28,2490.28,2490.28,2490.28,20],["2015-03-09",2349.98,2349.98,2349.98,2349.98,3090],["2015-03-10",2209.68,2209.68,2209.68,2209.68,20],["2015-03-11",2104.46,2349.98,2104.46,2349.98,30],["2015-03-12",2349.98,2349.98,2349.98,2349.98,0],["2015-03-13",2349.98,2349.98,2349.98,2349.98,0],["2015-03-16",2209.68,2314.91,2209.68,2209.68,90],["2015-03-17",2349.98,2349.98,2349.98,2349.98,30],["2015-03-18",2349.98,2349.98,2349.98,2349.98,0],["2015-03-19",2420.13,2420.13,2420.13,2420.13,10],["2015-03-20",2420.13,2420.13,2420.13,2420.13,0],["2015-03-23",2490.28,2490.28,2490.28,2490.28,20],["2015-03-24",2490.28,2490.28,2490.28,2490.28,0],["2015-03-25",2490.28,2490.28,2490.28,2490.28,0],["2015-03-26",2349.98,2349.98,2349.98,2349.98,1740],["2015-03-27",2349.98,2349.98,2349.98,2349.98,520],["2015-03-30",2349.98,2349.98,2349.98,2349.98,0],["2015-03-31",2349.98,2349.98,2349.98,2349.98,0],["2015-04-01",2349.98,2349.98,2349.98,2349.98,0],["2015-04-02",2349.98,2349.98,2349.98,2349.98,0],["2015-04-03",2349.98,2349.98,2349.98,2349.98,0],["2015-04-06",2209.68,2209.68,2209.68,2209.68,10],["2015-04-07",2314.91,2314.91,2314.91,2314.91,10],["2015-04-08",2420.13,2420.13,2420.13,2420.13,10],["2015-04-09",2455.2,2455.2,2455.2,2455.2,10],["2015-04-10",2455.2,2455.2,2455.2,2455.2,0],["2015-04-13",2490.28,2490.28,2490.28,2490.28,20],["2015-04-14",2490.28,2490.28,2490.28,2490.28,0],["2015-04-15",2560.43,2560.43,2560.43,2560.43,20],["2015-04-16",2560.43,2560.43,2560.43,2560.43,0],["2015-04-17",2560.43,2560.43,2560.43,2560.43,0],["2015-04-20",2560.43,2560.43,2560.43,2560.43,0],["2015-04-21",2385.06,2630.58,2385.06,2630.58,110],["2015-04-22",2455.2,2455.2,2455.2,2455.2,110],["2015-04-23",2490.28,2490.28,2490.28,2490.28,20],["2015-04-24",2560.43,2560.43,2560.43,2560.43,20],["2015-04-27",2560.43,2560.43,2455.2,2455.2,20],["2015-05-04",2455.2,2455.2,2455.2,2455.2,0],["2015-05-05",2455.2,2455.2,2455.2,2455.2,0],["2015-05-06",2455.2,2455.2,2455.2,2455.2,0],["2015-05-07",2455.2,2455.2,2455.2,2455.2,0],["2015-05-08",2455.2,2455.2,2455.2,2455.2,0],["2015-05-11",2455.2,2455.2,2455.2,2455.2,0],["2015-05-12",2455.2,2455.2,2455.2,2455.2,0],["2015-05-13",2455.2,2455.2,2455.2,2455.2,0],["2015-05-14",2455.2,2455.2,2455.2,2455.2,0],["2015-05-15",2455.2,2455.2,2455.2,2455.2,0],["2015-05-18",2455.2,2455.2,2455.2,2455.2,0],["2015-05-19",2455.2,2455.2,2455.2,2455.2,0],["2015-05-20",2455.2,2455.2,2455.2,2455.2,0],["2015-05-21",2455.2,2455.2,2455.2,2455.2,0],["2015-05-22",2455.2,2455.2,2455.2,2455.2,0],["2015-05-25",2455.2,2455.2,2455.2,2455.2,0],["2015-05-26",2455.2,2455.2,2455.2,2455.2,0],["2015-05-27",2455.2,2455.2,2455.2,2455.2,0],["2015-05-28",2455.2,2455.2,2455.2,2455.2,0],["2015-05-29",2314.91,2314.91,2314.91,2314.91,5100],["2015-06-01",2314.91,2314.91,2314.91,2314.91,0],["2015-06-02",2174.61,2174.61,2174.61,2174.61,50],["2015-06-03",2244.76,2279.83,2244.76,2279.83,60],["2015-06-04",2244.76,2244.76,2244.76,2244.76,1000],["2015-06-05",2209.68,2209.68,2209.68,2209.68,200],["2015-06-08",2209.68,2209.68,2209.68,2209.68,500],["2015-06-09",2139.54,2139.54,2069.39,2069.39,1230],["2015-06-10",2069.39,2069.39,2069.39,2069.39,0],["2015-06-11",2174.61,2174.61,2174.61,2174.61,10],["2015-06-12",2174.61,2174.61,2174.61,2174.61,0],["2015-06-15",2174.61,2174.61,2174.61,2174.61,0],["2015-06-16",2174.61,2174.61,2174.61,2174.61,100],["2015-06-17",2314.91,2314.91,2314.91,2314.91,20],["2015-06-18",2314.91,2314.91,2314.91,2314.91,0],["2015-06-19",2314.91,2314.91,2314.91,2314.91,0],["2015-06-22",2314.91,2314.91,2314.91,2314.91,0],["2015-06-23",2174.61,2174.61,2174.61,2174.61,100],["2015-06-24",2034.31,2034.31,2034.31,2034.31,100],["2015-06-25",2034.31,2034.31,2034.31,2034.31,0],["2015-06-26",2174.61,2174.61,2174.61,2174.61,20],["2015-06-29",2314.91,2314.91,2314.91,2314.91,10],["2015-06-30",2314.91,2314.91,2314.91,2314.91,0],["2015-07-01",2314.91,2314.91,2314.91,2314.91,0],["2015-07-02",2314.91,2314.91,2314.91,2314.91,0],["2015-07-03",2244.76,2244.76,2244.76,2244.76,200],["2015-07-06",2244.76,2244.76,2244.76,2244.76,0],["2015-07-07",2244.76,2244.76,2244.76,2244.76,0],["2015-07-08",2244.76,2244.76,2244.76,2244.76,0],["2015-07-09",2244.76,2244.76,2244.76,2244.76,0],["2015-07-10",2244.76,2244.76,2244.76,2244.76,0],["2015-07-13",2244.76,2244.76,2244.76,2244.76,0],["2015-07-14",2244.76,2349.98,2244.76,2349.98,20],["2015-07-15",2420.13,2420.13,2420.13,2420.13,20],["2015-07-16",2560.43,2560.43,2560.43,2560.43,10],["2015-07-17",2560.43,2560.43,2560.43,2560.43,0],["2015-07-20",2560.43,2560.43,2560.43,2560.43,0],["2015-07-21",2560.43,2560.43,2560.43,2560.43,0],["2015-07-22",2560.43,2560.43,2560.43,2560.43,0],["2015-07-23",2560.43,2560.43,2560.43,2560.43,0],["2015-07-24",2560.43,2560.43,2560.43,2560.43,0],["2015-07-27",2560.43,2560.43,2560.43,2560.43,0],["2015-07-28",2560.43,2560.43,2560.43,2560.43,0],["2015-07-29",2560.43,2560.43,2560.43,2560.43,0],["2015-07-30",2525.35,2525.35,2525.35,2525.35,20],["2015-07-31",2525.35,2525.35,2525.35,2525.35,0],["2015-08-03",2525.35,2525.35,2525.35,2525.35,0],["2015-08-04",2525.35,2525.35,2525.35,2525.35,0],["2015-08-05",2525.35,2525.35,2525.35,2525.35,0],["2015-08-06",2525.35,2525.35,2525.35,2525.35,0],["2015-08-07",2525.35,2525.35,2525.35,2525.35,0],["2015-08-10",2525.35,2525.35,2525.35,2525.35,0],["2015-08-11",2525.35,2525.35,2525.35,2525.35,0],["2015-08-12",2525.35,2525.35,2525.35,2525.35,0],["2015-08-13",2525.35,2525.35,2525.35,2525.35,0],["2015-08-14",2525.35,2525.35,2525.35,2525.35,0],["2015-08-17",2525.35,2525.35,2525.35,2525.35,0],["2015-08-18",2665.65,2665.65,2665.65,2665.65,20],["2015-08-19",2665.65,2665.65,2665.65,2665.65,0],["2015-08-20",2665.65,2665.65,2665.65,2665.65,0],["2015-08-21",2665.65,2665.65,2665.65,2665.65,0],["2015-08-24",2665.65,2665.65,2665.65,2665.65,0],["2015-08-25",2595.5,2841.02,2490.28,2841.02,8420],["2015-08-26",2665.65,2735.8,2665.65,2665.65,27710],["2015-08-27",2841.02,2841.02,2841.02,2841.02,7180],["2015-08-28",3016.39,3016.39,3016.39,3016.39,6160],["2015-08-31",3226.84,3226.84,3226.84,3226.84,2600],["2015-09-01",3437.29,3437.29,3437.29,3437.29,1100],["2015-09-03",3437.29,3437.29,3437.29,3437.29,0],["2015-09-04",3647.73,3647.73,3647.73,3647.73,1130],["2015-09-07",3893.25,3893.25,3893.25,3893.25,39970],["2015-09-08",4138.77,4138.77,4138.77,4138.77,1400],["2015-09-09",4419.37,4419.37,4419.37,4419.37,1110],["2015-09-10",4699.96,4699.96,4138.77,4699.96,2160],["2015-09-11",5015.63,5015.63,5015.63,5015.63,5000],["2015-09-14",5015.63,5015.63,5015.63,5015.63,3000],["2015-09-15",5366.38,5366.38,5366.38,5366.38,1000],["2015-09-16",5191.0,5717.12,5191.0,5682.05,3370],["2015-09-17",6067.86,6067.86,6067.86,6067.86,1110],["2015-09-18",6488.76,6488.76,6488.76,6488.76,1000],["2015-09-21",6488.76,6488.76,6488.76,6488.76,1000],["2015-09-22",6909.65,6909.65,6909.65,6909.65,500],["2015-09-23",6909.65,6909.65,6909.65,6909.65,100],["2015-09-24",6453.68,7365.61,6453.68,7365.61,1100],["2015-09-25",7365.61,7365.61,7365.61,7365.61,0],["2015-09-28",6874.57,7856.66,6874.57,7856.66,600],["2015-09-29",7330.54,8382.77,7330.54,8382.77,1850],["2015-09-30",8382.77,8382.77,8382.77,8382.77,110],["2015-10-01",7821.58,8382.77,7821.58,8382.77,370],["2015-10-02",7821.58,8382.77,7821.58,7821.58,250],["2015-10-05",7821.58,7821.58,7821.58,7821.58,0],["2015-10-06",7295.47,7295.47,7295.47,7295.47,220],["2015-10-07",6804.42,6804.42,6804.42,6804.42,50],["2015-10-08",6348.46,6348.46,6348.46,6348.46,10],["2015-10-09",5927.57,5927.57,5927.57,5927.57,10],["2015-10-12",5927.57,5927.57,5927.57,5927.57,0],["2015-10-13",5927.57,5927.57,5927.57,5927.57,800],["2015-10-14",5541.75,5541.75,5541.75,5541.75,200],["2015-10-15",5155.93,5155.93,5155.93,5155.93,300],["2015-10-16",4805.19,5506.67,4805.19,5506.67,570],["2015-10-19",5506.67,5506.67,5506.67,5506.67,10],["2015-10-20",5857.42,5857.42,5857.42,5857.42,340],["2015-10-21",5471.6,6243.24,5471.6,6243.24,1460],["2015-10-22",6664.13,6664.13,6664.13,6664.13,10],["2015-10-23",7120.09,7120.09,7120.09,7120.09,10],["2015-10-26",7120.09,7120.09,7120.09,7120.09,0],["2015-10-27",7120.09,7120.09,7120.09,7120.09,0],["2015-10-28",6629.05,6629.05,6629.05,6629.05,200],["2015-10-29",6979.8,6979.8,6629.05,6629.05,980],["2015-10-30",6629.05,6629.05,6629.05,6629.05,0],["2015-11-02",6629.05,6629.05,6629.05,6629.05,0],["2015-11-03",6629.05,6629.05,6629.05,6629.05,0],["2015-11-04",6629.05,6629.05,6629.05,6629.05,0],["2015-11-05",6629.05,6629.05,6629.05,6629.05,0],["2015-11-06",6629.05,6629.05,6629.05,6629.05,0],["2015-11-09",6944.72,6944.72,6944.72,6944.72,500],["2015-11-10",6944.72,6944.72,6944.72,6944.72,0],["2015-11-11",6944.72,6944.72,6944.72,6944.72,0],["2015-11-12",6944.72,6944.72,6944.72,6944.72,0],["2015-11-13",6944.72,6944.72,6944.72,6944.72,0],["2015-11-16",6944.72,6944.72,6944.72,6944.72,0],["2015-11-17",6488.76,7014.87,6488.76,7014.87,80],["2015-11-18",7014.87,7014.87,7014.87,7014.87,0],["2015-11-19",7014.87,7014.87,7014.87,7014.87,0],["2015-11-20",7014.87,7014.87,7014.87,7014.87,0],["2015-11-23",7014.87,7014.87,7014.87,7014.87,0],["2015-11-24",7014.87,7014.87,7014.87,7014.87,0],["2015-11-25",7014.87,7014.87,7014.87,7014.87,0],["2015-11-26",6523.83,7014.87,6523.83,7014.87,50],["2015-11-27",7014.87,7014.87,7014.87,7014.87,0],["2015-11-30",7014.87,7014.87,7014.87,7014.87,0],["2015-12-01",7014.87,7014.87,7014.87,7014.87,0],["2015-12-02",7014.87,7014.87,7014.87,7014.87,0],["2015-12-03",7014.87,7014.87,7014.87,7014.87,0],["2015-12-04",7014.87,7014.87,7014.87,7014.87,0],["2015-12-07",7014.87,7014.87,7014.87,7014.87,0],["2015-12-08",7014.87,7014.87,7014.87,7014.87,0],["2015-12-09",7014.87,7014.87,7014.87,7014.87,0],["2015-12-10",7014.87,7014.87,7014.87,7014.87,30],["2015-12-11",6523.83,6523.83,6523.83,6523.83,10],["2015-12-14",6523.83,6523.83,6523.83,6523.83,0],["2015-12-15",6067.86,6067.86,6067.86,6067.86,10],["2015-12-16",5962.64,6313.38,5646.97,5646.97,70],["2015-12-17",5261.15,5261.15,5261.15,5261.15,10],["2015-12-18",4910.41,4910.41,4910.41,4910.41,10],["2015-12-21",4629.81,4629.81,4629.81,4629.81,10],["2015-12-22",4314.15,4629.81,4314.15,4629.81,20],["2015-12-23",4314.15,4629.81,4314.15,4629.81,30],["2015-12-24",4840.26,4840.26,4840.26,4840.26,20],["2015-12-25",4770.11,4770.11,4524.59,4524.59,30],["2015-12-28",4840.26,4840.26,4770.11,4770.11,20],["2015-12-29",5050.71,5050.71,5050.71,5050.71,50],["2015-12-30",5331.3,5331.3,4699.96,4699.96,100],["2015-12-31",4945.48,4945.48,4384.29,4384.29,120],["2016-01-04",4103.7,4103.7,4103.7,4103.7,80],["2016-01-05",4384.29,4384.29,4384.29,4384.29,20],["2016-01-06",4559.67,4559.67,4103.7,4103.7,120],["2016-01-07",4384.29,4384.29,4384.29,4384.29,20],["2016-01-08",4664.89,4664.89,4664.89,4664.89,10],["2016-01-11",4664.89,4664.89,4664.89,4664.89,0],["2016-01-12",4910.41,4910.41,4910.41,4910.41,10],["2016-01-13",5085.78,5191.0,5085.78,5191.0,20],["2016-01-14",5085.78,5261.15,5085.78,5191.0,310],["2016-01-15",5191.0,5191.0,5191.0,5191.0,0],["2016-01-18",5261.15,5261.15,5261.15,5261.15,30],["2016-01-19",5261.15,5261.15,5261.15,5261.15,0],["2016-01-20",5261.15,5261.15,5261.15,5261.15,0],["2016-01-21",5261.15,5261.15,5261.15,5261.15,0],["2016-01-22",5611.9,5611.9,5611.9,5611.9,10],["2016-01-25",5997.71,5997.71,5997.71,5997.71,10],["2016-01-26",6313.38,6313.38,6313.38,6313.38,10],["2016-01-27",6313.38,6313.38,6313.38,6313.38,0],["2016-01-28",6664.13,6734.28,6664.13,6664.13,270],["2016-01-29",6664.13,6664.13,6664.13,6664.13,0],["2016-02-01",6664.13,6664.13,6664.13,6664.13,0],["2016-02-02",7014.87,7014.87,7014.87,7014.87,10],["2016-02-03",7014.87,7014.87,7014.87,7014.87,0],["2016-02-04",7014.87,7014.87,7014.87,7014.87,0],["2016-02-05",7014.87,7014.87,7014.87,7014.87,0],["2016-02-15",7400.69,7400.69,7400.69,7400.69,10],["2016-02-16",7400.69,7400.69,7400.69,7400.69,0],["2016-02-17",7400.69,7400.69,7400.69,7400.69,0],["2016-02-18",7400.69,7400.69,7400.69,7400.69,0],["2016-02-19",7400.69,7400.69,7400.69,7400.69,0],["2016-02-22",7400.69,7400.69,7400.69,7400.69,0],["2016-02-23",7400.69,7400.69,7400.69,7400.69,0],["2016-02-24",7400.69,7400.69,7400.69,7400.69,0],["2016-02-25",7400.69,7400.69,7400.69,7400.69,0],["2016-02-26",7400.69,7400.69,7400.69,7400.69,0],["2016-02-29",7400.69,7400.69,7400.69,7400.69,0],["2016-03-01",7400.69,7400.69,7400.69,7400.69,0],["2016-03-02",6909.65,6909.65,6909.65,6909.65,10],["2016-03-03",6909.65,6909.65,6909.65,6909.65,0],["2016-03-04",6488.76,6488.76,6488.76,6488.76,10],["2016-03-07",6067.86,6067.86,6067.86,6067.86,20],["2016-03-08",5646.97,5646.97,5646.97,5646.97,20],["2016-03-09",5646.97,5646.97,5646.97,5646.97,0],["2016-03-10",5261.15,5261.15,5261.15,5261.15,10],["2016-03-11",4910.41,4910.41,4910.41,4910.41,10],["2016-03-14",4910.41,4910.41,4594.74,4735.04,220],["2016-03-15",4419.37,4419.37,4419.37,4419.37,180],["2016-03-16",4138.77,4138.77,4138.77,4138.77,20],["2016-03-17",3893.25,3893.25,3893.25,3893.25,10],["2016-03-18",3893.25,3893.25,3893.25,3893.25,0],["2016-03-21",3893.25,3893.25,3893.25,3893.25,0],["2016-03-22",4138.77,4138.77,4138.77,4138.77,1080],["2016-03-23",4419.37,4419.37,4419.37,4419.37,280],["2016-03-24",4559.67,4699.96,4559.67,4699.96,120],["2016-03-25",4384.29,5015.63,4384.29,5015.63,90],["2016-03-28",5015.63,5261.15,5015.63,5261.15,10],["2016-03-29",5261.15,5261.15,5261.15,5261.15,0],["2016-03-30",4910.41,4910.41,4910.41,4910.41,100],["2016-03-31",4910.41,4910.41,4910.41,4910.41,0],["2016-04-01",4910.41,4910.41,4910.41,4910.41,0],["2016-04-04",4910.41,4910.41,4910.41,4910.41,0],["2016-04-05",4910.41,4910.41,4910.41,4910.41,0],["2016-04-06",4910.41,4910.41,4910.41,4910.41,0],["2016-04-07",4910.41,4910.41,4910.41,4910.41,0],["2016-04-08",4910.41,4910.41,4910.41,4910.41,0],["2016-04-11",4594.74,4735.04,4594.74,4735.04,110],["2016-04-12",4735.04,4735.04,4735.04,4735.04,0],["2016-04-13",4735.04,4735.04,4735.04,4735.04,0],["2016-04-14",4735.04,4735.04,4735.04,4735.04,0],["2016-04-15",4735.04,4735.04,4735.04,4735.04,0],["2016-04-19",4735.04,4735.04,4735.04,4735.04,0],["2016-04-20",4419.37,4419.37,4419.37,4419.37,330],["2016-04-21",4419.37,4419.37,4419.37,4419.37,0],["2016-04-22",4138.77,4138.77,4138.77,4138.77,20],["2016-04-25",3858.18,3858.18,3858.18,3858.18,60],["2016-04-26",3858.18,3858.18,3858.18,3858.18,0],["2016-04-27",3858.18,3858.18,3858.18,3858.18,0],["2016-04-28",3858.18,3858.18,3858.18,3858.18,10],["2016-04-29",3612.66,3612.66,3612.66,3612.66,10],["2016-05-04",3612.66,3612.66,3612.66,3612.66,10],["2016-05-05",3612.66,3612.66,3612.66,3612.66,900],["2016-05-06",3612.66,3612.66,3402.21,3402.21,1720],["2016-05-09",3191.77,3191.77,3191.77,3191.77,10],["2016-05-10",3191.77,3191.77,3191.77,3191.77,0],["2016-05-11",2981.32,3191.77,2981.32,3191.77,600],["2016-05-12",2981.32,2981.32,2981.32,2981.32,10],["2016-05-13",2805.95,2805.95,2805.95,2805.95,190],["2016-05-16",2805.95,2805.95,2805.95,2805.95,0],["2016-05-17",2665.65,2665.65,2665.65,2665.65,10],["2016-05-18",2665.65,2665.65,2665.65,2665.65,0],["2016-05-19",2841.02,2841.02,2525.35,2525.35,30],["2016-05-20",2525.35,2525.35,2525.35,2525.35,0],["2016-05-23",2385.06,2385.06,2385.06,2385.06,10],["2016-05-24",2385.06,2385.06,2385.06,2385.06,0],["2016-05-25",2385.06,2385.06,2385.06,2385.06,0],["2016-05-26",2244.76,2244.76,2244.76,2244.76,20],["2016-05-27",2244.76,2244.76,2244.76,2244.76,0],["2016-05-30",2244.76,2244.76,2244.76,2244.76,0],["2016-05-31",2244.76,2244.76,2244.76,2244.76,0],["2016-06-01",2244.76,2244.76,2244.76,2244.76,0],["2016-06-02",2244.76,2244.76,2244.76,2244.76,0],["2016-06-03",2244.76,2244.76,2244.76,2244.76,0],["2016-06-06",2244.76,2244.76,2244.76,2244.76,0],["2016-06-07",2244.76,2244.76,2244.76,2244.76,0],["2016-06-08",2104.46,2104.46,2104.46,2104.46,30],["2016-06-09",2104.46,2104.46,2104.46,2104.46,0],["2016-06-10",2104.46,2104.46,2104.46,2104.46,0],["2016-06-13",2104.46,2104.46,2104.46,2104.46,0],["2016-06-14",2104.46,2104.46,2104.46,2104.46,0],["2016-06-15",2104.46,2104.46,2104.46,2104.46,0],["2016-06-16",2104.46,2104.46,2104.46,2104.46,0],["2016-06-17",2104.46,2104.46,2104.46,2104.46,0],["2016-06-20",2244.76,2244.76,2104.46,2104.46,110],["2016-06-21",2104.46,2104.46,2104.46,2104.46,0],["2016-06-22",2104.46,2104.46,2104.46,2104.46,0],["2016-06-23",2237.74,2237.74,2237.74,2237.74,10],["2016-06-24",2392.07,2392.07,2392.07,2392.07,290],["2016-06-27",2546.4,2546.4,2546.4,2546.4,20],["2016-06-28",2700.73,2700.73,2546.4,2700.73,30],["2016-06-29",2855.05,2855.05,2739.31,2739.31,1210],["2016-06-30",2893.63,2893.63,2893.63,2893.63,10],["2016-07-01",3086.54,3086.54,2777.89,3086.54,120],["2016-07-04",2893.63,3086.54,2893.63,3086.54,240],["2016-07-05",3086.54,3086.54,3086.54,3086.54,100],["2016-07-06",3086.54,3086.54,3086.54,3086.54,0],["2016-07-07",3086.54,3086.54,3086.54,3086.54,0],["2016-07-08",3086.54,3086.54,3086.54,3086.54,0],["2016-07-11",3086.54,3086.54,3086.54,3086.54,200],["2016-07-12",2893.63,2893.63,2893.63,2893.63,130],["2016-07-13",2893.63,2893.63,2893.63,2893.63,0],["2016-07-14",2893.63,2893.63,2893.63,2893.63,0],["2016-07-15",2893.63,2893.63,2893.63,2893.63,0],["2016-07-18",2932.22,2932.22,2932.22,2932.22,10],["2016-07-19",2932.22,2932.22,2932.22,2932.22,0],["2016-07-20",3125.12,3125.12,3125.12,3125.12,10],["2016-07-21",3125.12,3125.12,3125.12,3125.12,0],["2016-07-22",3125.12,3125.12,3125.12,3125.12,0],["2016-07-25",3279.45,3279.45,3279.45,3279.45,20],["2016-07-26",3279.45,3279.45,3279.45,3279.45,0],["2016-07-27",3279.45,3279.45,3279.45,3279.45,0],["2016-07-28",3279.45,3279.45,3279.45,3279.45,0],["2016-07-29",3279.45,3279.45,3279.45,3279.45,0],["2016-08-01",3279.45,3279.45,3279.45,3279.45,0],["2016-08-02",3279.45,3279.45,3279.45,3279.45,0],["2016-08-03",3279.45,3279.45,3279.45,3279.45,0],["2016-08-04",3086.54,3279.45,3086.54,3279.45,1190],["2016-08-05",3472.36,3472.36,3086.54,3086.54,30],["2016-08-08",3086.54,3086.54,3086.54,3086.54,0],["2016-08-09",3086.54,3086.54,3086.54,3086.54,40],["2016-08-10",3086.54,3086.54,3086.54,3086.54,0],["2016-08-11",2893.63,2893.63,2893.63,2893.63,10],["2016-08-12",2893.63,2893.63,2893.63,2893.63,0],["2016-08-15",2893.63,2893.63,2893.63,2893.63,0],["2016-08-16",2893.63,2893.63,2893.63,2893.63,0],["2016-08-17",2893.63,2893.63,2893.63,2893.63,0],["2016-08-18",2893.63,3086.54,2893.63,3086.54,50],["2016-08-19",3086.54,3086.54,3086.54,3086.54,0],["2016-08-22",3086.54,3279.45,3086.54,3279.45,10],["2016-08-23",3279.45,3279.45,3279.45,3279.45,0],["2016-08-24",3279.45,3279.45,3279.45,3279.45,0],["2016-08-25",3472.36,3472.36,3086.54,3279.45,210],["2016-08-26",3279.45,3279.45,3279.45,3279.45,0],["2016-08-29",3472.36,3472.36,3472.36,3472.36,20],["2016-08-30",3472.36,3472.36,3472.36,3472.36,0],["2016-08-31",3472.36,3472.36,3472.36,3472.36,0],["2016-09-01",3472.36,3472.36,3472.36,3472.36,0],["2016-09-05",3472.36,3472.36,3472.36,3472.36,0],["2016-09-06",3472.36,3472.36,3472.36,3472.36,0],["2016-09-07",3472.36,3472.36,3472.36,3472.36,0],["2016-09-08",3703.85,3703.85,3703.85,3703.85,10],["2016-09-09",3472.36,3935.34,3472.36,3935.34,10110],["2016-09-12",3935.34,3935.34,3935.34,3935.34,0],["2016-09-13",4205.42,4205.42,4205.42,4205.42,10],["2016-09-14",4494.78,4494.78,4205.42,4205.42,270],["2016-09-15",4205.42,4205.42,4205.42,4205.42,0],["2016-09-16",3916.05,4475.49,3916.05,4475.49,20],["2016-09-19",4475.49,4475.49,4475.49,4475.49,0],["2016-09-20",4610.52,4610.52,4610.52,4610.52,10],["2016-09-21",4610.52,4610.52,4610.52,4610.52,0],["2016-09-22",4784.14,4784.14,4784.14,4784.14,10],["2016-09-23",4957.76,4957.76,4957.76,4957.76,10],["2016-09-26",4745.56,5092.8,4745.56,5092.8,20],["2016-09-27",5247.12,5247.12,5247.12,5247.12,10],["2016-09-28",5440.03,5440.03,5440.03,5440.03,10],["2016-09-29",5440.03,5440.03,5440.03,5440.03,0],["2016-09-30",5073.51,5613.65,5073.51,5613.65,200],["2016-10-03",5613.65,5845.14,5613.65,5845.14,90],["2016-10-04",6076.63,6076.63,6076.63,6076.63,20],["2016-10-05",6076.63,6076.63,6076.63,6076.63,20],["2016-10-06",6076.63,6076.63,6076.63,6076.63,0],["2016-10-07",6288.83,6288.83,6288.83,6288.83,10],["2016-10-10",6501.03,6501.03,6501.03,6501.03,10],["2016-10-11",6501.03,6501.03,6501.03,6501.03,0],["2016-10-12",6751.81,6751.81,6751.81,6751.81,10],["2016-10-13",6751.81,6751.81,6751.81,6751.81,0],["2016-10-14",7002.59,7002.59,7002.59,7002.59,10],["2016-10-17",7253.38,7253.38,7253.38,7253.38,10],["2016-10-18",7523.45,7523.45,7523.45,7523.45,10],["2016-10-19",7523.45,7812.81,7002.59,7812.81,170],["2016-10-20",7812.81,7812.81,7812.81,7812.81,0],["2016-10-21",8121.47,8121.47,8121.47,8121.47,10],["2016-10-24",8121.47,8121.47,8121.47,8121.47,0],["2016-10-25",8140.76,8140.76,8140.76,8140.76,10],["2016-10-26",8430.12,8430.12,7581.32,7581.32,40],["2016-10-27",7060.47,7060.47,7060.47,7060.47,10],["2016-10-28",7060.47,7060.47,7060.47,7060.47,0],["2016-10-31",6578.2,6578.2,6578.2,6578.2,10],["2016-11-01",6134.5,6134.5,6134.5,6134.5,10],["2016-11-02",5710.1,5710.1,5710.1,5710.1,10],["2016-11-03",5324.29,5324.29,5324.29,5324.29,10],["2016-11-04",5324.29,5324.29,5324.29,5324.29,0],["2016-11-07",5324.29,5324.29,5324.29,5324.29,0],["2016-11-08",5324.29,5324.29,5324.29,5324.29,0],["2016-11-09",5324.29,5324.29,5324.29,5324.29,0],["2016-11-10",5324.29,5324.29,5324.29,5324.29,0],["2016-11-11",5324.29,5324.29,5324.29,5324.29,0],["2016-11-14",4957.76,4957.76,4957.76,4957.76,10],["2016-11-15",4957.76,4957.76,4957.76,4957.76,0],["2016-11-16",4957.76,4957.76,4957.76,4957.76,0],["2016-11-17",4629.81,5131.38,4629.81,5131.38,350],["2016-11-18",4784.14,4784.14,4784.14,4784.14,100],["2016-11-21",4456.2,4456.2,4456.2,4456.2,100],["2016-11-22",4147.54,4147.54,4147.54,4147.54,210],["2016-11-23",3858.18,3858.18,3858.18,3858.18,200],["2016-11-24",3588.11,3588.11,3588.11,3588.11,100],["2016-11-25",3395.2,3395.2,3337.32,3337.32,510],["2016-11-28",3105.83,3105.83,3105.83,3105.83,10],["2016-11-29",2889.78,2889.78,2889.78,2889.78,10],["2016-11-30",2720.02,3086.54,2720.02,3086.54,30],["2016-12-01",2870.49,2870.49,2870.49,2870.49,520],["2016-12-02",2669.86,2866.63,2669.86,2866.63,510],["2016-12-05",2666.0,2666.0,2666.0,2666.0,50],["2016-12-06",2666.0,2666.0,2666.0,2666.0,0],["2016-12-07",2666.0,2666.0,2666.0,2666.0,0],["2016-12-08",2480.81,2581.12,2480.81,2581.12,1020],["2016-12-09",2403.65,2403.65,2403.65,2403.65,500],["2016-12-12",2237.74,2503.96,2237.74,2503.96,6460],["2016-12-13",2503.96,2503.96,2330.34,2330.34,130],["2016-12-14",2492.38,2492.38,2492.38,2492.38,510],["2016-12-15",2619.7,2619.7,2619.7,2619.7,10],["2016-12-16",2619.7,2619.7,2619.7,2619.7,0],["2016-12-19",2619.7,2619.7,2619.7,2619.7,0],["2016-12-20",2797.18,2797.18,2797.18,2797.18,10],["2016-12-21",2604.27,2604.27,2604.27,2604.27,20],["2016-12-22",2696.87,2700.73,2696.87,2700.73,240],["2016-12-23",2700.73,2816.47,2700.73,2816.47,40],["2016-12-26",2816.47,3009.38,2816.47,3009.38,510],["2016-12-27",3009.38,3163.71,2801.04,3163.71,1510],["2016-12-28",3202.29,3383.62,2943.79,3383.62,830],["2016-12-29",3472.36,3618.97,3472.36,3618.97,80],["2016-12-30",3819.6,3858.18,3819.6,3858.18,110],["2017-01-03",3973.92,4089.67,3973.92,4089.67,670],["2017-01-04",4089.67,4089.67,4089.67,4089.67,120],["2017-01-05",4089.67,4089.67,4089.67,4089.67,0],["2017-01-06",4359.74,4359.74,4359.74,4359.74,10],["2017-01-09",4359.74,4359.74,4359.74,4359.74,0],["2017-01-10",4629.81,4629.81,4629.81,4629.81,10],["2017-01-11",4629.81,4629.81,4629.81,4629.81,0],["2017-01-12",4629.81,4629.81,4629.81,4629.81,0],["2017-01-13",4629.81,4629.81,4629.81,4629.81,0],["2017-01-16",4668.4,4899.89,4668.4,4899.89,20],["2017-01-17",4899.89,4899.89,4899.89,4899.89,0],["2017-01-18",4899.89,4899.89,4899.89,4899.89,0],["2017-01-19",4899.89,4899.89,4899.89,4899.89,0],["2017-01-20",4899.89,4899.89,4899.89,4899.89,10],["2017-01-23",4899.89,4899.89,4899.89,4899.89,0],["2017-01-24",4899.89,4899.89,4899.89,4899.89,0],["2017-01-25",4899.89,4899.89,4899.89,4899.89,0],["2017-02-02",4899.89,4899.89,4899.89,4899.89,0],["2017-02-03",4899.89,4899.89,4899.89,4899.89,0],["2017-02-06",4899.89,4899.89,4899.89,4899.89,0],["2017-02-07",4899.89,4899.89,4899.89,4899.89,0],["2017-02-08",4899.89,4899.89,4899.89,4899.89,0],["2017-02-09",4899.89,4899.89,4899.89,4899.89,0],["2017-02-10",4899.89,4899.89,4899.89,4899.89,0],["2017-02-13",4571.94,4571.94,4571.94,4571.94,10],["2017-02-14",4571.94,4571.94,4571.94,4571.94,0],["2017-02-15",4571.94,4571.94,4571.94,4571.94,0],["2017-02-16",4571.94,4571.94,4571.94,4571.94,0],["2017-02-17",4571.94,4571.94,4571.94,4571.94,0],["2017-02-20",4571.94,4571.94,4571.94,4571.94,2000],["2017-02-21",4571.94,4571.94,4571.94,4571.94,0],["2017-02-22",4571.94,4571.94,4571.94,4571.94,0],["2017-02-23",4571.94,4571.94,4571.94,4571.94,0],["2017-02-24",4571.94,4571.94,4571.94,4571.94,0],["2017-02-27",4571.94,4571.94,4571.94,4571.94,0],["2017-02-28",4571.94,4571.94,4571.94,4571.94,0],["2017-03-01",4571.94,4571.94,4571.94,4571.94,0],["2017-03-02",4282.58,4282.58,4282.58,4282.58,30],["2017-03-03",4282.58,4282.58,4282.58,4282.58,0],["2017-03-06",4282.58,4282.58,4282.58,4282.58,0],["2017-03-07",4282.58,4282.58,4282.58,4282.58,0],["2017-03-08",4282.58,4282.58,4282.58,4282.58,0],["2017-03-09",4282.58,4282.58,4282.58,4282.58,0],["2017-03-10",3993.22,3993.22,3993.22,3993.22,10],["2017-03-13",3993.22,3993.22,3993.22,3993.22,0],["2017-03-14",3993.22,3993.22,3993.22,3993.22,0],["2017-03-15",3993.22,3993.22,3993.22,3993.22,0],["2017-03-16",3993.22,3993.22,3993.22,3993.22,0],["2017-03-17",3993.22,3993.22,3993.22,3993.22,0],["2017-03-20",3993.22,3993.22,3993.22,3993.22,76782],["2017-03-21",3715.43,3715.43,3715.43,3715.43,500],["2017-03-22",3456.93,3456.93,3456.93,3456.93,5550],["2017-03-23",3456.93,3456.93,3456.93,3456.93,10],["2017-03-24",3692.28,3692.28,3692.28,3692.28,10],["2017-03-27",3692.28,3692.28,3692.28,3692.28,0],["2017-03-28",3692.28,3692.28,3692.28,3692.28,0],["2017-03-29",3692.28,3692.28,3692.28,3692.28,0],["2017-03-30",3692.28,3692.28,3692.28,3692.28,0],["2017-03-31",3437.64,3437.64,3437.64,3437.64,10],["2017-04-03",3437.64,3437.64,3437.64,3437.64,0],["2017-04-04",3676.84,3676.84,3198.43,3198.43,80],["2017-04-05",2974.66,3422.2,2974.66,3422.2,410],["2017-04-07",3183.0,3661.41,3183.0,3661.41,20],["2017-04-10",3406.77,3406.77,3406.77,3406.77,10],["2017-04-11",3406.77,3406.77,3406.77,3406.77,0],["2017-04-12",3406.77,3406.77,3406.77,3406.77,0],["2017-04-13",3642.12,3642.12,3171.42,3638.26,40],["2017-04-14",3638.26,3638.26,3638.26,3638.26,0],["2017-04-17",3638.26,3638.26,3638.26,3638.26,0],["2017-04-18",3638.26,3638.26,3638.26,3638.26,0],["2017-04-19",3638.26,3638.26,3638.26,3638.26,0],["2017-04-20",3638.26,3638.26,3638.26,3638.26,0],["2017-04-21",3638.26,3638.26,3638.26,3638.26,0],["2017-04-24",3638.26,3638.26,3638.26,3638.26,0],["2017-04-25",3472.36,3472.36,3472.36,3472.36,840],["2017-04-26",3472.36,3472.36,3472.36,3472.36,20],["2017-04-27",3229.3,3549.52,3229.3,3549.52,30],["2017-04-28",3549.52,3549.52,3549.52,3549.52,0],["2017-05-03",3549.52,3549.52,3549.52,3549.52,10],["2017-05-04",3549.52,3549.52,3549.52,3549.52,0],["2017-05-05",3549.52,3549.52,3549.52,3549.52,0],["2017-05-08",3781.02,3781.02,3781.02,3781.02,20],["2017-05-09",3781.02,3781.02,3781.02,3781.02,0],["2017-05-10",3781.02,3781.02,3781.02,3781.02,0],["2017-05-11",3665.27,3665.27,3665.27,3665.27,1000],["2017-05-12",3665.27,3665.27,3665.27,3665.27,0],["2017-05-15",3665.27,3665.27,3665.27,3665.27,40],["2017-05-16",3410.63,3410.63,3410.63,3410.63,10],["2017-05-17",3410.63,3410.63,3410.63,3410.63,0],["2017-05-18",3410.63,3410.63,3410.63,3410.63,0],["2017-05-19",3410.63,3410.63,3410.63,3410.63,0],["2017-05-22",3410.63,3410.63,3410.63,3410.63,144820],["2017-05-23",3175.28,3175.28,3175.28,3175.28,90],["2017-05-24",3395.2,3395.2,3395.2,3395.2,100],["2017-05-25",3395.2,3395.2,3395.2,3395.2,144820],["2017-05-26",3395.2,3395.2,3395.2,3395.2,144820],["2017-05-29",3395.2,3395.2,3395.2,3395.2,144820],["2017-05-30",3395.2,3395.2,3395.2,3395.2,144820],["2017-05-31",3622.83,3622.83,3622.83,3622.83,10],["2017-06-01",3622.83,3622.83,3622.83,3622.83,80],["2017-06-02",3622.83,3622.83,3622.83,3622.83,144820],["2017-06-05",3622.83,3622.83,3622.83,3622.83,144820],["2017-06-06",3622.83,3622.83,3622.83,3622.83,144820],["2017-06-07",3622.83,3622.83,3622.83,3622.83,144820],["2017-06-08",3622.83,3622.83,3622.83,3622.83,144820],["2017-06-09",3858.18,3858.18,3858.18,3858.18,20],["2017-06-12",3858.18,3858.18,3858.18,3858.18,144820],["2017-06-13",3858.18,3858.18,3858.18,3858.18,144820],["2017-06-14",3858.18,3858.18,3858.18,3858.18,144820],["2017-06-15",3858.18,3858.18,3858.18,3858.18,144820],["2017-06-16",3858.18,3858.18,3858.18,3858.18,144820],["2017-06-19",3858.18,3858.18,3858.18,3858.18,144820],["2017-06-20",3858.18,3858.18,3858.18,3858.18,144820],["2017-06-21",3858.18,3858.18,3858.18,3858.18,144820],["2017-06-22",3858.18,3858.18,3858.18,3858.18,144820],["2017-06-23",4051.09,4051.09,4051.09,4051.09,10],["2017-06-26",4051.09,4051.09,4051.09,4051.09,144820],["2017-06-27",4051.09,4051.09,4051.09,4051.09,144820],["2017-06-28",4244.0,4244.0,4244.0,4244.0,10],["2017-06-29",4244.0,4244.0,4244.0,4244.0,144820],["2017-06-30",4244.0,4244.0,4244.0,4244.0,0],["2017-07-03",4244.0,4244.0,4244.0,4244.0,0],["2017-07-04",4244.0,4244.0,4244.0,4244.0,0],["2017-07-05",3954.63,3954.63,3954.63,3954.63,10],["2017-07-06",3954.63,3954.63,3954.63,3954.63,0],["2017-07-07",4166.83,4166.83,4166.83,4166.83,10],["2017-07-10",4166.83,4166.83,4166.83,4166.83,0],["2017-07-11",4166.83,4166.83,4166.83,4166.83,0],["2017-07-12",4147.54,4147.54,3896.76,3896.76,270],["2017-07-13",3896.76,3896.76,3896.76,3896.76,0],["2017-07-14",3896.76,3896.76,3896.76,3896.76,0],["2017-07-17",3896.76,3896.76,3896.76,3896.76,0],["2017-07-18",4166.83,4166.83,3896.76,3896.76,3910],["2017-07-19",3896.76,3896.76,3896.76,3896.76,0],["2017-07-20",3896.76,3896.76,3896.76,3896.76,0],["2017-07-21",3896.76,3896.76,3896.76,3896.76,0],["2017-07-24",3896.76,3896.76,3896.76,3896.76,0],["2017-07-25",3896.76,3896.76,3896.76,3896.76,0],["2017-07-26",3896.76,3896.76,3896.76,3896.76,0],["2017-07-27",3858.18,3858.18,3858.18,3858.18,30],["2017-07-28",3858.18,3858.18,3858.18,3858.18,0],["2017-07-31",3858.18,3858.18,3858.18,3858.18,0],["2017-08-01",3588.11,3588.11,3588.11,3588.11,800],["2017-08-02",3588.11,3588.11,3584.25,3588.11,500],["2017-08-03",3588.11,3588.11,3588.11,3588.11,0],["2017-08-04",3588.11,3588.11,3588.11,3588.11,0],["2017-08-07",3588.11,3588.11,3588.11,3588.11,0],["2017-08-08",3588.11,3588.11,3588.11,3588.11,10],["2017-08-09",3588.11,3588.11,3588.11,3588.11,0],["2017-08-10",3615.11,3615.11,3615.11,3615.11,30],["2017-08-11",3588.11,3588.11,3588.11,3588.11,60],["2017-08-14",3588.11,3588.11,3588.11,3588.11,0],["2017-08-15",3588.11,3588.11,3588.11,3588.11,0],["2017-08-16",3588.11,3588.11,3588.11,3588.11,10],["2017-08-17",3588.11,3588.11,3588.11,3588.11,0],["2017-08-18",3588.11,3588.11,3588.11,3588.11,0],["2017-08-21",3588.11,3588.11,3588.11,3588.11,0],["2017-08-22",3588.11,3588.11,3588.11,3588.11,0],["2017-08-23",3588.11,3588.11,3588.11,3588.11,0],["2017-08-24",3337.32,3337.32,3337.32,3337.32,20],["2017-08-25",3337.32,3337.32,3337.32,3337.32,0],["2017-08-28",3337.32,3337.32,3337.32,3337.32,0],["2017-08-29",3337.32,3337.32,3337.32,3337.32,130],["2017-08-30",3337.32,3337.32,3337.32,3337.32,10],["2017-08-31",3337.32,3337.32,3337.32,3337.32,0],["2017-09-01",3337.32,3337.32,3337.32,3337.32,0],["2017-09-05",3352.76,3352.76,3337.32,3337.32,110],["2017-09-06",3337.32,3337.32,3337.32,3337.32,0],["2017-09-07",3337.32,3337.32,3337.32,3337.32,0],["2017-09-08",3337.32,3337.32,3337.32,3337.32,0],["2017-09-11",3337.32,3337.32,3337.32,3337.32,0],["2017-09-12",3337.32,3337.32,3337.32,3337.32,0],["2017-09-13",3233.15,3233.15,3233.15,3233.15,120],["2017-09-14",3233.15,3233.15,3233.15,3233.15,0],["2017-09-15",3009.38,3009.38,3009.38,3009.38,370],["2017-09-18",2801.04,3217.72,2801.04,3217.72,20],["2017-09-19",3441.5,3441.5,3441.5,3441.5,10],["2017-09-20",3441.5,3441.5,3441.5,3441.5,0],["2017-09-21",3441.5,3441.5,3441.5,3441.5,0],["2017-09-22",3441.5,3441.5,3441.5,3441.5,0],["2017-09-25",3441.5,3441.5,3441.5,3441.5,0],["2017-09-26",3441.5,3545.67,3441.5,3545.67,60],["2017-09-27",3545.67,3545.67,3545.67,3545.67,0],["2017-09-28",3545.67,3545.67,3545.67,3545.67,0],["2017-09-29",3568.82,3568.82,3568.82,3568.82,10],["2017-10-02",3568.82,3568.82,3568.82,3568.82,10],["2017-10-03",3568.82,3568.82,3568.82,3568.82,0],["2017-10-04",3568.82,3568.82,3568.82,3568.82,0],["2017-10-05",3321.89,3321.89,3321.89,3321.89,20],["2017-10-06",3321.89,3321.89,3321.89,3321.89,0],["2017-10-09",3321.89,3321.89,3321.89,3321.89,80],["2017-10-10",3321.89,3368.19,3321.89,3368.19,40],["2017-10-11",3368.19,3368.19,3368.19,3368.19,0],["2017-10-12",3368.19,3368.19,3368.19,3368.19,0],["2017-10-13",3356.62,3495.51,3356.62,3495.51,120],["2017-10-16",3572.67,3572.67,3572.67,3572.67,10],["2017-10-17",3642.12,3642.12,3642.12,3642.12,10],["2017-10-18",3642.12,3642.12,3642.12,3642.12,0],["2017-10-19",3642.12,3642.12,3642.12,3642.12,0],["2017-10-20",3642.12,3642.12,3642.12,3642.12,0],["2017-10-23",3642.12,3642.12,3642.12,3642.12,0],["2017-10-24",3642.12,3642.12,3642.12,3642.12,0],["2017-10-25",3642.12,3642.12,3642.12,3642.12,0],["2017-10-26",3642.12,3642.12,3642.12,3642.12,0],["2017-10-27",3642.12,3642.12,3642.12,3642.12,0],["2017-10-30",3642.12,3642.12,3642.12,3642.12,0],["2017-10-31",3642.12,3642.12,3642.12,3642.12,0],["2017-11-01",3642.12,3642.12,3642.12,3642.12,0],["2017-11-02",3642.12,3642.12,3642.12,3642.12,0],["2017-11-03",3642.12,3642.12,3642.12,3642.12,0],["2017-11-06",3642.12,3642.12,3642.12,3642.12,0],["2017-11-07",3387.48,3387.48,3387.48,3387.48,70],["2017-11-08",3391.34,3507.08,3391.34,3507.08,40],["2017-11-09",3514.8,3514.8,3514.8,3514.8,10],["2017-11-10",3514.8,3514.8,3514.8,3514.8,0],["2017-11-13",3271.74,3271.74,3271.74,3271.74,10],["2017-11-14",3271.74,3372.05,3044.1,3044.1,60],["2017-11-15",2831.9,2831.9,2831.9,2831.9,20],["2017-11-16",2635.14,3009.38,2635.14,2662.14,1040],["2017-11-17",2488.53,2847.34,2488.53,2843.48,80],["2017-11-20",2646.71,3040.25,2646.71,2646.71,100],["2017-11-21",2831.9,2831.9,2461.52,2777.89,250],["2017-11-22",2966.94,2966.94,2584.98,2893.63,280],["2017-11-23",2696.87,2855.05,2696.87,2855.05,70],["2017-11-24",2777.89,3009.38,2658.29,2893.63,110],["2017-11-27",2970.8,2970.8,2693.01,2893.63,330],["2017-11-28",3086.54,3086.54,3086.54,3086.54,10],["2017-11-29",3086.54,3086.54,3086.54,3086.54,0],["2017-11-30",2893.63,3302.6,2893.63,3302.6,1000],["2017-12-01",3530.23,3530.23,3530.23,3530.23,10],["2017-12-04",3530.23,3530.23,3530.23,3530.23,0],["2017-12-05",3530.23,3530.23,3530.23,3530.23,0],["2017-12-06",3530.23,3530.23,3530.23,3530.23,0],["2017-12-07",3318.03,3318.03,3318.03,3318.03,10],["2017-12-08",3318.03,3318.03,3318.03,3318.03,0],["2017-12-11",3318.03,3318.03,3318.03,3318.03,0],["2017-12-12",3086.54,3086.54,3086.54,3086.54,10],["2017-12-13",3086.54,3086.54,3086.54,3086.54,10],["2017-12-14",2870.49,3302.6,2870.49,3302.6,610],["2017-12-15",3526.38,3526.38,3526.38,3526.38,20],["2017-12-18",3510.94,3510.94,3283.31,3283.31,100],["2017-12-19",3055.68,3055.68,3055.68,3055.68,10],["2017-12-20",3086.54,3086.54,3086.54,3086.54,10],["2017-12-21",2870.49,2870.49,2870.49,2870.49,210],["2017-12-22",2870.49,2870.49,2870.49,2870.49,0],["2017-12-25",2669.86,2669.86,2669.86,2669.86,10],["2017-12-26",2484.67,2855.05,2484.67,2855.05,520],["2017-12-27",2658.29,3047.96,2658.29,2658.29,50],["2017-12-28",2658.29,2658.29,2484.67,2484.67,120],["2017-12-29",2658.29,2658.29,2507.82,2507.82,320],["2018-01-02",2677.58,2677.58,2677.58,2677.58,10],["2018-01-03",2677.58,2677.58,2677.58,2677.58,0],["2018-01-04",2492.38,2858.91,2492.38,2858.91,30],["2018-01-05",2858.91,2858.91,2858.91,2858.91,0],["2018-01-08",3047.96,3047.96,2662.14,2662.14,110],["2018-01-09",2843.48,2843.48,2839.62,2839.62,20],["2018-01-10",2839.62,2839.62,2839.62,2839.62,0],["2018-01-11",2642.85,2642.85,2642.85,2642.85,310],["2018-01-12",2461.52,2816.47,2461.52,2816.47,6070],["2018-01-15",3013.24,3013.24,2642.85,2986.23,450],["2018-01-16",3190.71,3190.71,3190.71,3190.71,20],["2018-01-17",2970.8,2970.8,2970.8,2970.8,30],["2018-01-18",2970.8,2970.8,2970.8,2970.8,0],["2018-01-19",3167.56,3167.56,2766.31,2766.31,120],["2018-01-22",2766.31,2766.31,2573.41,2577.26,2110],["2018-01-25",2403.65,2403.65,2403.65,2403.65,10],["2018-01-26",2569.55,2569.55,2257.03,2257.03,1500],["2018-01-29",2257.03,2257.03,2257.03,2257.03,0],["2018-01-30",2411.36,2411.36,2122.0,2122.0,120],["2018-01-31",1975.39,1975.39,1975.39,1975.39,10],["2018-02-01",1975.39,1975.39,1975.39,1975.39,1000],["2018-02-02",1840.35,2106.57,1840.35,2106.57,20],["2018-02-05",1959.95,1959.95,1959.95,1959.95,10],["2018-02-06",1959.95,1959.95,1959.95,1959.95,0],["2018-02-07",1824.92,2094.99,1824.92,2094.99,30],["2018-02-08",2237.74,2237.74,2237.74,2237.74,30],["2018-02-09",2392.07,2392.07,2392.07,2392.07,10],["2018-02-12",2226.17,2226.17,2226.17,2226.17,210],["2018-02-13",2380.5,2380.5,2075.7,2075.7,220],["2018-02-21",2218.45,2218.45,2218.45,2218.45,10],["2018-02-22",2218.45,2218.45,2218.45,2218.45,0],["2018-02-23",2064.13,2064.13,2064.13,2064.13,10],["2018-02-26",1925.23,1925.23,1925.23,1925.23,10],["2018-02-27",2056.41,2056.41,2056.41,2056.41,10],["2018-02-28",2056.41,2056.41,2056.41,2056.41,0],["2018-03-01",2056.41,2056.41,2056.41,2056.41,0],["2018-03-02",2056.41,2199.16,2056.41,2199.16,1020],["2018-03-05",2349.63,2349.63,2349.63,2349.63,430],["2018-03-06",2507.82,2507.82,2507.82,2507.82,10],["2018-03-07",2662.14,2662.14,2662.14,2662.14,10],["2018-03-08",2662.14,2662.14,2662.14,2662.14,0],["2018-03-09",2662.14,2662.14,2662.14,2662.14,0],["2018-03-12",2623.56,2623.56,2476.95,2476.95,500],["2018-03-13",2476.95,2476.95,2307.19,2314.91,60],["2018-03-14",2152.86,2473.09,2152.86,2461.52,960],["2018-03-15",2484.67,2484.67,2392.07,2392.07,40],["2018-03-16",2388.21,2388.21,2388.21,2388.21,10],["2018-03-19",2554.11,2554.11,2314.91,2407.5,70],["2018-03-20",2241.6,2245.46,2241.6,2241.6,1010],["2018-03-21",2388.21,2388.21,2388.21,2388.21,10],["2018-03-22",2222.31,2222.31,2222.31,2222.31,20],["2018-03-23",2218.45,2376.64,2218.45,2218.45,130],["2018-03-26",2361.21,2361.21,2361.21,2361.21,10],["2018-03-27",2361.21,2361.21,2361.21,2361.21,0],["2018-03-28",2361.21,2361.21,2361.21,2361.21,0],["2018-03-29",2519.39,2519.39,2519.39,2519.39,10],["2018-03-30",2519.39,2519.39,2519.39,2519.39,0],["2018-04-02",2519.39,2519.39,2519.39,2519.39,0],["2018-04-03",2519.39,2519.39,2519.39,2519.39,0],["2018-04-04",2623.56,2623.56,2623.56,2623.56,10],["2018-04-05",2623.56,2623.56,2623.56,2623.56,0],["2018-04-06",2623.56,2623.56,2623.56,2623.56,0],["2018-04-09",2623.56,2623.56,2623.56,2623.56,0],["2018-04-10",2623.56,2623.56,2623.56,2623.56,0],["2018-04-11",2623.56,2623.56,2623.56,2623.56,0],["2018-04-12",2442.23,2804.9,2442.23,2804.9,100],["2018-04-13",2804.9,2804.9,2804.9,2804.9,0],["2018-04-16",2611.99,2735.45,2611.99,2735.45,1010],["2018-04-17",2546.4,2546.4,2546.4,2546.4,1010],["2018-04-18",2372.78,2700.73,2372.78,2700.73,150],["2018-04-19",2700.73,2851.19,2700.73,2847.34,40],["2018-04-20",2847.34,2847.34,2847.34,2847.34,0],["2018-04-23",2847.34,2847.34,2847.34,2847.34,0],["2018-04-24",3044.1,3044.1,3044.1,3044.1,10],["2018-04-26",3044.1,3044.1,3044.1,3044.1,0],["2018-04-27",3044.1,3044.1,3044.1,3044.1,0],["2018-05-02",3044.1,3044.1,3044.1,3044.1,0],["2018-05-03",3044.1,3044.1,3044.1,3044.1,0],["2018-05-04",3044.1,3044.1,3044.1,3044.1,0],["2018-05-07",2831.9,2831.9,2831.9,2831.9,10],["2018-05-08",2831.9,2831.9,2831.9,2831.9,0],["2018-05-09",2831.9,2831.9,2831.9,2831.9,0],["2018-05-10",2831.9,2831.9,2831.9,2831.9,0],["2018-05-11",2831.9,2831.9,2831.9,2831.9,0],["2018-05-14",2831.9,2831.9,2831.9,2831.9,0],["2018-05-15",2831.9,2831.9,2831.9,2831.9,0],["2018-05-16",2831.9,2831.9,2831.9,2831.9,0],["2018-05-17",2831.9,2831.9,2831.9,2831.9,0],["2018-05-18",2831.9,2831.9,2831.9,2831.9,0],["2018-05-21",2831.9,2831.9,2831.9,2831.9,0],["2018-05-22",2831.9,2831.9,2831.9,2831.9,0],["2018-05-23",3009.38,3009.38,2635.14,2635.14,60],["2018-05-24",2700.73,2812.61,2453.8,2700.73,380],["2018-05-25",2855.05,2855.05,2511.67,2511.67,30],["2018-05-28",2338.06,2584.98,2338.06,2584.98,70],["2018-05-29",2750.88,2754.74,2407.5,2411.36,190],["2018-05-30",2249.32,2577.26,2249.32,2577.26,30],["2018-05-31",2507.82,2754.74,2399.79,2399.79,180],["2018-06-01",2565.69,2565.69,2233.89,2249.32,600],["2018-06-04",2098.85,2403.65,2098.85,2102.71,90],["2018-06-05",2249.32,2249.32,2249.32,2249.32,140],["2018-06-06",2249.32,2249.32,2249.32,2249.32,0],["2018-06-07",2395.93,2395.93,2094.99,2094.99,130],["2018-06-08",1956.1,2094.99,1956.1,2094.99,1120],["2018-06-11",1967.67,1967.67,1967.67,1967.67,10],["2018-06-12",1836.49,1836.49,1836.49,1836.49,10],["2018-06-13",1929.09,1929.09,1929.09,1929.09,60],["2018-06-14",1929.09,1929.09,1929.09,1929.09,0],["2018-06-15",1805.63,1805.63,1801.77,1801.77,30],["2018-06-18",1801.77,1801.77,1801.77,1801.77,0],["2018-06-19",1801.77,1801.77,1801.77,1801.77,0],["2018-06-20",1925.23,1925.23,1925.23,1925.23,50],["2018-06-21",2056.41,2056.41,2056.41,2056.41,10],["2018-06-22",2199.16,2199.16,2199.16,2199.16,50],["2018-06-25",2237.74,2341.91,2237.74,2341.91,60],["2018-06-26",2500.1,2500.1,2500.1,2500.1,40],["2018-06-27",2500.1,2500.1,2326.48,2326.48,90],["2018-06-28",2484.67,2484.67,2484.67,2484.67,60],["2018-06-29",2484.67,2484.67,2484.67,2484.67,0],["2018-07-02",2546.4,2561.83,2546.4,2561.83,40],["2018-07-03",2561.83,2561.83,2561.83,2561.83,0],["2018-07-04",2581.12,2581.12,2581.12,2581.12,100],["2018-07-05",2581.12,2581.12,2581.12,2581.12,0],["2018-07-06",2581.12,2581.12,2581.12,2581.12,0],["2018-07-09",2581.12,2581.12,2581.12,2581.12,50],["2018-07-10",2581.12,2581.12,2581.12,2581.12,0],["2018-07-11",2758.6,2758.6,2507.82,2507.82,60],["2018-07-12",2507.82,2507.82,2507.82,2507.82,0],["2018-07-13",2507.82,2507.82,2507.82,2507.82,0],["2018-07-16",2546.4,2546.4,2546.4,2546.4,10],["2018-07-17",2546.4,2546.4,2546.4,2546.4,0],["2018-07-18",2546.4,2546.4,2546.4,2546.4,0],["2018-07-19",2723.87,2723.87,2723.87,2723.87,60],["2018-07-20",2700.73,2700.73,2700.73,2700.73,20],["2018-07-23",2511.67,2511.67,2511.67,2511.67,40],["2018-07-24",2338.06,2338.06,2338.06,2338.06,10],["2018-07-25",2176.01,2500.1,2176.01,2430.65,110],["2018-07-26",2430.65,2430.65,2430.65,2430.65,0],["2018-07-27",2430.65,2430.65,2430.65,2430.65,0],["2018-07-30",2430.65,2430.65,2430.65,2430.65,20],["2018-07-31",2430.65,2430.65,2430.65,2430.65,0],["2018-08-01",2577.26,2577.26,2577.26,2577.26,50],["2018-08-02",2577.26,2577.26,2577.26,2577.26,0],["2018-08-03",2577.26,2577.26,2577.26,2577.26,0],["2018-08-06",2546.4,2546.4,2546.4,2546.4,50],["2018-08-07",2546.4,2546.4,2546.4,2546.4,0],["2018-08-08",2716.16,2716.16,2368.92,2368.92,60],["2018-08-09",2206.88,2507.82,2206.88,2503.96,170],["2018-08-10",2503.96,2503.96,2503.96,2503.96,0],["2018-08-13",2503.96,2503.96,2503.96,2503.96,0],["2018-08-14",2542.54,2542.54,2542.54,2542.54,20],["2018-08-15",2542.54,2542.54,2542.54,2542.54,0],["2018-08-16",2542.54,2542.54,2542.54,2542.54,0],["2018-08-17",2542.54,2542.54,2542.54,2542.54,0],["2018-08-20",2546.4,2546.4,2546.4,2546.4,20],["2018-08-21",2546.4,2546.4,2546.4,2546.4,0],["2018-08-22",2546.4,2546.4,2546.4,2546.4,0],["2018-08-23",2368.92,2584.98,2368.92,2584.98,1010],["2018-08-24",2584.98,2584.98,2584.98,2584.98,0],["2018-08-27",2623.56,2623.56,2546.4,2546.4,60],["2018-08-28",2584.98,2584.98,2507.82,2507.82,30],["2018-08-29",2334.2,2542.54,2334.2,2542.54,210],["2018-08-30",2542.54,2542.54,2542.54,2542.54,0],["2018-08-31",2542.54,2542.54,2542.54,2542.54,0],["2018-09-04",2581.12,2581.12,2581.12,2581.12,10],["2018-09-05",2581.12,2581.12,2581.12,2581.12,0],["2018-09-06",2581.12,2581.12,2581.12,2581.12,0],["2018-09-07",2581.12,2581.12,2581.12,2581.12,0],["2018-09-10",2403.65,2503.96,2403.65,2503.96,30],["2018-09-11",2503.96,2503.96,2503.96,2503.96,0],["2018-09-12",2330.34,2330.34,2330.34,2330.34,10],["2018-09-13",2484.67,2484.67,2168.3,2407.5,350],["2018-09-14",2245.46,2430.65,2245.46,2430.65,120],["2018-09-17",2430.65,2430.65,2430.65,2430.65,0],["2018-09-18",2260.89,2388.21,2260.89,2388.21,250],["2018-09-19",2222.31,2465.38,2222.31,2465.38,520],["2018-09-20",2295.62,2295.62,2295.62,2295.62,10],["2018-09-21",2137.43,2353.49,2137.43,2353.49,30],["2018-09-24",2353.49,2353.49,2314.91,2314.91,480],["2018-09-25",2430.65,2430.65,2430.65,2430.65,10],["2018-09-26",2260.89,2260.89,2260.89,2260.89,200],["2018-09-27",2314.91,2314.91,2314.91,2314.91,10],["2018-09-28",2314.91,2314.91,2314.91,2314.91,0],["2018-10-01",2314.91,2314.91,2314.91,2314.91,0],["2018-10-02",2353.49,2353.49,2353.49,2353.49,10],["2018-10-03",2191.45,2392.07,2191.45,2392.07,240],["2018-10-04",2392.07,2392.07,2392.07,2392.07,0],["2018-10-05",2353.49,2353.49,2226.17,2226.17,20],["2018-10-08",2226.17,2226.17,2160.58,2160.58,270],["2018-10-09",2311.05,2311.05,2311.05,2311.05,10],["2018-10-10",2353.49,2353.49,2353.49,2353.49,10],["2018-10-11",2191.45,2314.91,2191.45,2314.91,2220],["2018-10-12",2160.58,2314.91,2160.58,2314.91,210],["2018-10-15",2353.49,2353.49,2353.49,2353.49,10],["2018-10-16",2353.49,2353.49,2353.49,2353.49,0],["2018-10-17",2353.49,2353.49,2353.49,2353.49,0],["2018-10-18",2353.49,2353.49,2353.49,2353.49,0],["2018-10-19",2353.49,2353.49,2353.49,2353.49,0],["2018-10-22",2353.49,2353.49,2353.49,2353.49,0],["2018-10-23",2353.49,2353.49,2353.49,2353.49,0],["2018-10-24",2353.49,2353.49,2353.49,2353.49,90],["2018-10-25",2353.49,2353.49,2353.49,2353.49,0],["2018-10-26",2353.49,2353.49,2353.49,2353.49,0],["2018-10-29",2353.49,2353.49,2353.49,2353.49,0],["2018-10-30",2353.49,2353.49,2353.49,2353.49,0],["2018-10-31",2426.79,2426.79,2426.79,2426.79,10],["2018-11-01",2426.79,2426.79,2426.79,2426.79,100],["2018-11-02",2257.03,2353.49,2257.03,2353.49,80],["2018-11-05",2191.45,2307.19,2191.45,2276.33,240],["2018-11-06",2118.14,2276.33,2118.14,2276.33,110],["2018-11-07",2276.33,2276.33,2276.33,2276.33,0],["2018-11-08",2276.33,2276.33,2276.33,2276.33,13580],["2018-11-09",2276.33,2276.33,2276.33,2276.33,0],["2018-11-12",2276.33,2276.33,2276.33,2276.33,0],["2018-11-13",2276.33,2276.33,2276.33,2276.33,0],["2018-11-14",2237.74,2314.91,2118.14,2314.91,440],["2018-11-15",2392.07,2392.07,2392.07,2392.07,10],["2018-11-16",2392.07,2392.07,2392.07,2392.07,0],["2018-11-19",2392.07,2392.07,2392.07,2392.07,0],["2018-11-20",2392.07,2392.07,2392.07,2392.07,0],["2018-11-21",2392.07,2392.07,2392.07,2392.07,0],["2018-11-22",2314.91,2314.91,2314.91,2314.91,230],["2018-11-23",2392.07,2392.07,2152.86,2392.07,830],["2018-11-26",2392.07,2392.07,2392.07,2392.07,0],["2018-11-27",2392.07,2392.07,2392.07,2392.07,0],["2018-11-28",2226.17,2226.17,2226.17,2226.17,810],["2018-11-29",2311.05,2314.91,2311.05,2314.91,110],["2018-11-30",2353.49,2353.49,2353.49,2353.49,10],["2018-12-03",2353.49,2353.49,2353.49,2353.49,0],["2018-12-04",2349.63,2349.63,2191.45,2349.63,50],["2018-12-05",2392.07,2392.07,2187.59,2353.49,1050],["2018-12-06",2353.49,2353.49,2353.49,2353.49,0],["2018-12-07",2191.45,2314.91,2191.45,2311.05,310],["2018-12-10",2307.19,2469.23,2156.72,2353.49,2290],["2018-12-11",2349.63,2353.49,2191.45,2353.49,1040],["2018-12-12",2392.07,2392.07,2195.3,2392.07,50],["2018-12-13",2230.03,2557.97,2226.17,2557.97,690],["2018-12-14",2557.97,2557.97,2557.97,2557.97,0],["2018-12-17",2638.99,2638.99,2380.5,2615.85,220],["2018-12-18",2635.14,2635.14,2434.51,2631.28,70],["2018-12-19",2449.94,2507.82,2449.94,2507.82,20],["2018-12-20",2638.99,2638.99,2334.2,2638.99,80],["2018-12-21",2638.99,2638.99,2638.99,2638.99,0],["2018-12-24",2631.28,2631.28,2631.28,2631.28,10],["2018-12-25",2727.73,2727.73,2727.73,2727.73,10],["2018-12-26",2774.03,2774.03,2774.03,2774.03,10],["2018-12-27",2924.5,2924.5,2924.5,2924.5,10],["2018-12-28",2893.63,2893.63,2893.63,2893.63,50],["2019-01-02",2693.01,2855.05,2693.01,2855.05,20],["2019-01-03",2855.05,2855.05,2855.05,2855.05,0],["2019-01-04",2855.05,2855.05,2855.05,2855.05,0],["2019-01-07",3005.52,3005.52,2658.29,2851.19,30],["2019-01-08",2851.19,2851.19,2851.19,2851.19,0],["2019-01-09",2654.43,2654.43,2654.43,2654.43,10],["2019-01-10",2700.73,2700.73,2469.23,2469.23,20],["2019-01-11",2623.56,2623.56,2303.33,2303.33,20],["2019-01-14",2461.52,2461.52,2461.52,2461.52,20],["2019-01-15",2623.56,2623.56,2623.56,2623.56,10],["2019-01-16",2442.23,2442.23,2442.23,2442.23,10],["2019-01-17",2611.99,2611.99,2611.99,2611.99,30],["2019-01-18",2611.99,2611.99,2611.99,2611.99,0],["2019-01-21",2430.65,2430.65,2430.65,2430.65,10],["2019-01-22",2600.41,2600.41,2600.41,2600.41,30],["2019-01-23",2600.41,2600.41,2600.41,2600.41,0],["2019-01-24",2600.41,2600.41,2600.41,2600.41,0],["2019-01-25",2600.41,2600.41,2600.41,2600.41,0],["2019-01-28",2600.41,2600.41,2600.41,2600.41,0],["2019-01-29",2600.41,2600.41,2600.41,2600.41,0],["2019-01-30",2419.08,2419.08,2419.08,2419.08,10],["2019-01-31",2419.08,2419.08,2419.08,2419.08,0],["2019-02-01",2419.08,2419.08,2419.08,2419.08,0],["2019-02-11",2419.08,2419.08,2419.08,2419.08,0],["2019-02-12",2257.03,2257.03,2257.03,2257.03,10],["2019-02-13",2411.36,2411.36,2411.36,2411.36,10],["2019-02-14",2411.36,2411.36,2411.36,2411.36,0],["2019-02-15",2411.36,2411.36,2411.36,2411.36,0],["2019-02-18",2569.55,2569.55,2245.46,2245.46,20],["2019-02-19",2314.91,2314.91,2314.91,2314.91,110],["2019-02-20",2430.65,2430.65,2430.65,2430.65,10],["2019-02-21",2600.41,2600.41,2264.75,2264.75,110],["2019-02-22",2353.49,2353.49,2353.49,2353.49,40],["2019-02-25",2353.49,2353.49,2353.49,2353.49,0],["2019-02-26",2507.82,2507.82,2191.45,2507.82,1840],["2019-02-27",2681.43,2681.43,2654.43,2654.43,50],["2019-02-28",2700.73,2700.73,2700.73,2700.73,10],["2019-03-01",2812.61,2812.61,2511.67,2511.67,20],["2019-03-04",2338.06,2577.26,2338.06,2577.26,600],["2019-03-05",2577.26,2577.26,2577.26,2577.26,0],["2019-03-06",2399.79,2623.56,2399.79,2623.56,490],["2019-03-07",2442.23,2442.23,2442.23,2442.23,150],["2019-03-08",2276.33,2442.23,2276.33,2442.23,20],["2019-03-11",2272.47,2415.22,2272.47,2415.22,40],["2019-03-12",2415.22,2415.22,2415.22,2415.22,0],["2019-03-13",2415.22,2415.22,2415.22,2415.22,0],["2019-03-14",2249.32,2372.78,2249.32,2353.49,730],["2019-03-15",2353.49,2392.07,2353.49,2392.07,40],["2019-03-18",2392.07,2392.07,2392.07,2392.07,0],["2019-03-19",2226.17,2407.5,2226.17,2407.5,220],["2019-03-20",2314.91,2388.21,2314.91,2353.49,430],["2019-03-21",2195.3,2461.52,2191.45,2461.52,330],["2019-03-22",2461.52,2469.23,2461.52,2469.23,200],["2019-03-25",2299.47,2299.47,2299.47,2299.47,10],["2019-03-26",2152.86,2299.47,2152.86,2299.47,30],["2019-03-27",2141.29,2453.8,2141.29,2453.8,190],["2019-03-28",2453.8,2453.8,2453.8,2453.8,0],["2019-03-29",2284.04,2507.82,2284.04,2507.82,60],["2019-04-01",2334.2,2334.2,2334.2,2334.2,10],["2019-04-02",2176.01,2496.24,2172.15,2496.24,680],["2019-04-03",2623.56,2623.56,2623.56,2623.56,10],["2019-04-04",2696.87,2696.87,2696.87,2696.87,10],["2019-04-05",2696.87,2696.87,2696.87,2696.87,0],["2019-04-08",2696.87,2696.87,2696.87,2696.87,0],["2019-04-09",2735.45,2735.45,2735.45,2735.45,10],["2019-04-10",2735.45,2735.45,2735.45,2735.45,0],["2019-04-11",2774.03,2774.03,2546.4,2731.59,130],["2019-04-12",2731.59,2731.59,2731.59,2731.59,0],["2019-04-16",2770.17,2770.17,2770.17,2770.17,10],["2019-04-17",2577.26,2747.02,2577.26,2577.26,310],["2019-04-18",2399.79,2754.74,2399.79,2399.79,130],["2019-04-19",2237.74,2565.69,2237.74,2565.69,60],["2019-04-22",2735.45,2735.45,2388.21,2388.21,20],["2019-04-23",2222.31,2534.82,2222.31,2534.82,100],["2019-04-24",2604.27,2604.27,2604.27,2604.27,150],["2019-04-25",2584.98,2584.98,2584.98,2584.98,30],["2019-04-26",2407.5,2615.85,2407.5,2615.85,50],["2019-05-02",2434.51,2434.51,2434.51,2434.51,10],["2019-05-03",2577.26,2577.26,2577.26,2577.26,10],["2019-05-06",2577.26,2577.26,2577.26,2577.26,0],["2019-05-07",2577.26,2577.26,2577.26,2577.26,0],["2019-05-08",2577.26,2577.26,2577.26,2577.26,0],["2019-05-09",2399.79,2399.79,2399.79,2399.79,10],["2019-05-10",2542.54,2542.54,2542.54,2542.54,10],["2019-05-13",2542.54,2542.54,2542.54,2542.54,0],["2019-05-14",2542.54,2542.54,2542.54,2542.54,0],["2019-05-15",2507.82,2507.82,2507.82,2507.82,20],["2019-05-16",2507.82,2507.82,2507.82,2507.82,0],["2019-05-17",2577.26,2577.26,2577.26,2577.26,10],["2019-05-20",2399.79,2542.54,2399.79,2542.54,110],["2019-05-21",2542.54,2542.54,2542.54,2542.54,0],["2019-05-22",2542.54,2542.54,2542.54,2542.54,0],["2019-05-23",2365.06,2465.38,2365.06,2465.38,20],["2019-05-24",2465.38,2465.38,2465.38,2465.38,0],["2019-05-27",2465.38,2465.38,2465.38,2465.38,0],["2019-05-28",2465.38,2465.38,2465.38,2465.38,0],["2019-05-29",2465.38,2465.38,2465.38,2465.38,0],["2019-05-30",2295.62,2584.98,2295.62,2584.98,60],["2019-05-31",2584.98,2584.98,2584.98,2584.98,0],["2019-06-03",2584.98,2584.98,2584.98,2584.98,0],["2019-06-04",2584.98,2584.98,2584.98,2584.98,0],["2019-06-05",2584.98,2584.98,2584.98,2584.98,0],["2019-06-06",2584.98,2584.98,2584.98,2584.98,0],["2019-06-07",2584.98,2584.98,2584.98,2584.98,0],["2019-06-10",2584.98,2584.98,2584.98,2584.98,0],["2019-06-11",2584.98,2584.98,2584.98,2584.98,0],["2019-06-12",2584.98,2584.98,2584.98,2584.98,0],["2019-06-13",2584.98,2584.98,2584.98,2584.98,0],["2019-06-14",2584.98,2584.98,2584.98,2584.98,0],["2019-06-17",2584.98,2584.98,2584.98,2584.98,10],["2019-06-18",2584.98,2584.98,2584.98,2584.98,0],["2019-06-19",2584.98,2584.98,2584.98,2584.98,0],["2019-06-20",2584.98,2584.98,2584.98,2584.98,0],["2019-06-21",2584.98,2584.98,2584.98,2584.98,0],["2019-06-24",2584.98,2584.98,2584.98,2584.98,0],["2019-06-25",2584.98,2584.98,2584.98,2584.98,0],["2019-06-26",2584.98,2584.98,2584.98,2584.98,0],["2019-06-27",2584.98,2584.98,2584.98,2584.98,0],["2019-06-28",2584.98,2584.98,2584.98,2584.98,0],["2019-07-01",2584.98,2584.98,2584.98,2584.98,0],["2019-07-02",2584.98,2584.98,2584.98,2584.98,0],["2019-07-03",2584.98,2584.98,2584.98,2584.98,0],["2019-07-04",2584.98,2584.98,2584.98,2584.98,0],["2019-07-05",2584.98,2584.98,2584.98,2584.98,0],["2019-07-08",2407.5,2507.82,2407.5,2507.82,70],["2019-07-09",2507.82,2507.82,2507.82,2507.82,0],["2019-07-10",2507.82,2507.82,2507.82,2507.82,0],["2019-07-11",2507.82,2507.82,2507.82,2507.82,0],["2019-07-12",2334.2,2334.2,2334.2,2334.2,10],["2019-07-15",2176.01,2430.65,2176.01,2430.65,650],["2019-07-16",2430.65,2430.65,2430.65,2430.65,0],["2019-07-17",2260.89,2469.23,2260.89,2469.23,110],["2019-07-18",2299.47,2299.47,2299.47,2299.47,20],["2019-07-19",2145.15,2449.94,2141.29,2449.94,230],["2019-07-22",2280.18,2469.23,2280.18,2469.23,420],["2019-07-23",2430.65,2465.38,2299.47,2465.38,110],["2019-07-24",2469.23,2469.23,2469.23,2469.23,40],["2019-07-25",2469.23,2469.23,2469.23,2469.23,0],["2019-07-26",2303.33,2469.23,2303.33,2469.23,60],["2019-07-29",2299.47,2465.38,2299.47,2465.38,40],["2019-07-30",2465.38,2465.38,2465.38,2465.38,20],["2019-07-31",2295.62,2465.38,2295.62,2465.38,30],["2019-08-01",2295.62,2469.23,2295.62,2469.23,80],["2019-08-02",2469.23,2469.23,2469.23,2469.23,0],["2019-08-05",2299.47,2465.38,2299.47,2392.07,270],["2019-08-06",2557.97,2557.97,2557.97,2557.97,30],["2019-08-07",2557.97,2557.97,2557.97,2557.97,20],["2019-08-08",2392.07,2557.97,2392.07,2557.97,50],["2019-08-09",2392.07,2542.54,2380.5,2542.54,560],["2019-08-12",2542.54,2542.54,2542.54,2542.54,0],["2019-08-13",2542.54,2542.54,2542.54,2542.54,0],["2019-08-14",2430.65,2542.54,2392.07,2392.07,520],["2019-08-15",2546.4,2546.4,2546.4,2546.4,30],["2019-08-16",2546.4,2546.4,2546.4,2546.4,0],["2019-08-19",2368.92,2623.56,2368.92,2623.56,2200],["2019-08-20",2623.56,2804.9,2623.56,2804.9,50],["2019-08-21",2997.81,2997.81,2611.99,2970.8,60],["2019-08-22",2970.8,3175.28,2766.31,2766.31,1050],["2019-08-23",2577.26,2577.26,2573.41,2573.41,1720],["2019-08-26",2403.65,2403.65,2395.93,2395.93,140],["2019-08-27",2557.97,2557.97,2557.97,2557.97,10],["2019-08-28",2557.97,2557.97,2557.97,2557.97,0],["2019-08-29",2731.59,2731.59,2731.59,2731.59,20],["2019-08-30",2542.54,2542.54,2542.54,2542.54,10],["2019-09-03",2507.82,2542.54,2507.82,2542.54,1440],["2019-09-04",2542.54,2542.54,2527.11,2542.54,3000],["2019-09-05",2542.54,2712.3,2542.54,2712.3,50],["2019-09-06",2712.3,2712.3,2712.3,2712.3,0],["2019-09-09",2712.3,2712.3,2712.3,2712.3,0],["2019-09-10",2712.3,2712.3,2712.3,2712.3,0],["2019-09-11",2712.3,2712.3,2712.3,2712.3,0],["2019-09-12",2712.3,2712.3,2712.3,2712.3,0],["2019-09-13",2523.25,2712.3,2523.25,2712.3,20],["2019-09-16",2712.3,2712.3,2712.3,2712.3,0],["2019-09-17",2712.3,2712.3,2712.3,2712.3,0],["2019-09-18",2712.3,2712.3,2712.3,2712.3,0],["2019-09-19",2828.05,2828.05,2828.05,2828.05,50],["2019-09-20",2828.05,2828.05,2828.05,2828.05,0],["2019-09-23",2828.05,2828.05,2828.05,2828.05,0],["2019-09-24",2897.49,2897.49,2897.49,2897.49,10],["2019-09-25",2897.49,2897.49,2897.49,2897.49,0],["2019-09-26",2897.49,2897.49,2897.49,2897.49,0],["2019-09-27",2897.49,2897.49,2897.49,2897.49,0],["2019-09-30",2897.49,2897.49,2897.49,2897.49,0],["2019-10-01",2897.49,2897.49,2897.49,2897.49,0],["2019-10-02",2897.49,2897.49,2897.49,2897.49,0],["2019-10-03",2897.49,2897.49,2897.49,2897.49,0],["2019-10-04",2897.49,2897.49,2897.49,2897.49,0],["2019-10-07",2897.49,2897.49,2897.49,2897.49,0],["2019-10-08",2897.49,2897.49,2897.49,2897.49,0],["2019-10-09",2897.49,2897.49,2897.49,2897.49,0],["2019-10-10",2897.49,2897.49,2897.49,2897.49,0],["2019-10-11",2897.49,2897.49,2897.49,2897.49,0],["2019-10-14",2897.49,2897.49,2897.49,2897.49,0],["2019-10-15",2897.49,2897.49,2897.49,2897.49,0],["2019-10-16",2897.49,2897.49,2897.49,2897.49,0],["2019-10-17",2897.49,2897.49,2897.49,2897.49,0],["2019-10-18",2893.63,2893.63,2893.63,2893.63,20],["2019-10-21",2893.63,2893.63,2893.63,2893.63,0],["2019-10-22",2893.63,2893.63,2893.63,2893.63,0],["2019-10-23",2893.63,2893.63,2893.63,2893.63,0],["2019-10-24",2893.63,2893.63,2893.63,2893.63,0],["2019-10-25",2893.63,2893.63,2893.63,2893.63,0],["2019-10-28",3094.26,3094.26,3094.26,3094.26,30],["2019-10-29",3094.26,3094.26,3094.26,3094.26,0],["2019-10-30",3094.26,3094.26,3094.26,3094.26,0],["2019-10-31",3094.26,3094.26,3094.26,3094.26,0],["2019-11-01",3094.26,3094.26,3094.26,3094.26,0],["2019-11-04",3094.26,3094.26,3094.26,3094.26,0],["2019-11-05",3094.26,3094.26,3094.26,3094.26,0],["2019-11-06",3094.26,3094.26,3094.26,3094.26,0],["2019-11-07",3094.26,3094.26,3094.26,3094.26,0],["2019-11-08",3094.26,3094.26,3094.26,3094.26,0],["2019-11-11",3094.26,3094.26,3094.26,3094.26,0],["2019-11-12",3094.26,3094.26,3094.26,3094.26,0],["2019-11-13",3094.26,3094.26,3094.26,3094.26,0],["2019-11-14",3094.26,3094.26,3094.26,3094.26,0],["2019-11-15",3094.26,3094.26,3094.26,3094.26,0],["2019-11-18",3090.4,3090.4,3090.4,3090.4,50],["2019-11-19",3090.4,3090.4,3090.4,3090.4,0],["2019-11-20",3090.4,3090.4,3090.4,3090.4,0],["2019-11-21",3090.4,3090.4,3090.4,3090.4,0],["2019-11-22",3090.4,3090.4,3090.4,3090.4,0],["2019-11-25",3090.4,3090.4,3090.4,3090.4,0],["2019-11-26",3090.4,3090.4,3090.4,3090.4,0],["2019-11-27",3090.4,3090.4,3090.4,3090.4,0],["2019-11-28",3090.4,3090.4,3090.4,3090.4,0],["2019-11-29",3090.4,3090.4,3090.4,3090.4,80],["2019-12-02",3090.4,3090.4,3090.4,3090.4,0],["2019-12-03",3090.4,3090.4,3090.4,3090.4,0],["2019-12-04",3090.4,3090.4,3090.4,3090.4,0],["2019-12-05",3090.4,3090.4,3090.4,3090.4,0],["2019-12-06",3090.4,3090.4,3090.4,3090.4,0],["2019-12-09",3090.4,3090.4,3090.4,3090.4,0],["2019-12-10",3090.4,3090.4,3090.4,3090.4,0],["2019-12-11",3090.4,3090.4,3090.4,3090.4,0],["2019-12-12",3090.4,3090.4,3090.4,3090.4,0],["2019-12-13",3090.4,3090.4,3090.4,3090.4,0],["2019-12-16",3090.4,3090.4,3090.4,3090.4,0],["2019-12-17",3090.4,3090.4,3090.4,3090.4,0],["2019-12-18",3090.4,3090.4,3090.4,3090.4,0],["2019-12-19",3090.4,3090.4,3090.4,3090.4,0],["2019-12-20",3090.4,3090.4,3090.4,3090.4,0],["2019-12-23",3090.4,3090.4,3090.4,3090.4,0],["2019-12-24",3090.4,3090.4,3090.4,3090.4,0],["2019-12-25",3090.4,3090.4,3090.4,3090.4,0],["2019-12-26",3090.4,3090.4,3090.4,3090.4,0],["2019-12-27",3090.4,3090.4,3090.4,3090.4,0],["2019-12-30",2874.34,3082.69,2874.34,3082.69,20],["2019-12-31",3082.69,3082.69,3082.69,3082.69,0],["2020-01-02",2870.49,3078.83,2870.49,3078.83,250],["2020-01-03",2870.49,2870.49,2870.49,2870.49,200],["2020-01-06",3071.11,3071.11,2669.86,2862.77,610],["2020-01-07",2862.77,2862.77,2862.77,2862.77,0],["2020-01-08",3059.54,3059.54,3059.54,3059.54,100],["2020-01-09",3059.54,3059.54,3059.54,3059.54,0],["2020-01-10",3059.54,3059.54,3059.54,3059.54,0],["2020-01-13",3059.54,3059.54,3059.54,3059.54,0],["2020-01-14",3059.54,3059.54,3059.54,3059.54,0],["2020-01-15",3059.54,3059.54,3059.54,3059.54,0],["2020-01-16",3059.54,3059.54,3059.54,3059.54,0],["2020-01-17",3059.54,3059.54,3059.54,3059.54,0],["2020-01-20",3059.54,3059.54,3059.54,3059.54,0],["2020-01-21",3059.54,3059.54,3059.54,3059.54,0],["2020-01-22",3059.54,3059.54,3059.54,3059.54,0],["2020-01-30",3059.54,3059.54,3059.54,3059.54,0],["2020-01-31",3059.54,3059.54,3059.54,3059.54,0],["2020-02-03",3059.54,3059.54,3059.54,3059.54,0],["2020-02-04",3059.54,3059.54,3059.54,3059.54,0],["2020-02-05",3059.54,3059.54,3059.54,3059.54,0],["2020-02-06",3059.54,3059.54,3059.54,3059.54,0],["2020-02-07",3059.54,3059.54,3059.54,3059.54,0],["2020-02-10",3059.54,3059.54,3059.54,3059.54,0],["2020-02-11",2847.34,2847.34,2847.34,2847.34,20],["2020-02-12",2847.34,2847.34,2847.34,2847.34,0],["2020-02-13",2847.34,2847.34,2847.34,2847.34,0],["2020-02-14",2650.57,2843.48,2650.57,2843.48,60],["2020-02-17",2650.57,2650.57,2650.57,2650.57,10],["2020-02-18",2465.38,2835.76,2465.38,2835.76,60],["2020-02-19",2638.99,2638.99,2638.99,2638.99,1010],["2020-02-20",2638.99,2638.99,2638.99,2638.99,0],["2020-02-21",2638.99,2638.99,2638.99,2638.99,0],["2020-02-24",2638.99,2638.99,2638.99,2638.99,0],["2020-02-25",2638.99,2638.99,2638.99,2638.99,0],["2020-02-26",2816.47,2816.47,2816.47,2816.47,10],["2020-02-27",2700.73,3013.24,2700.73,3013.24,30],["2020-02-28",3013.24,3013.24,3013.24,3013.24,0],["2020-03-02",3013.24,3013.24,3013.24,3013.24,0],["2020-03-03",3013.24,3013.24,3013.24,3013.24,0],["2020-03-04",3013.24,3013.24,3013.24,3013.24,0],["2020-03-05",2804.9,3221.58,2804.9,3221.58,60],["2020-03-06",3221.58,3221.58,3221.58,3221.58,0],["2020-03-09",3221.58,3221.58,3221.58,3221.58,0],["2020-03-10",3221.58,3221.58,3221.58,3221.58,0],["2020-03-11",2997.81,3198.43,2997.81,3198.43,20],["2020-03-12",3198.43,3198.43,3198.43,3198.43,0],["2020-03-13",3198.43,3198.43,3198.43,3198.43,0],["2020-03-16",2974.66,2974.66,2974.66,2974.66,10],["2020-03-17",2974.66,2974.66,2974.66,2974.66,0],["2020-03-18",2974.66,2974.66,2974.66,2974.66,0],["2020-03-19",2974.66,2974.66,2974.66,2974.66,0],["2020-03-20",2770.17,2974.66,2770.17,2974.66,40],["2020-03-23",2974.66,2974.66,2974.66,2974.66,0],["2020-03-24",2770.17,2970.8,2770.17,2970.8,20],["2020-03-25",2766.31,2970.8,2766.31,2970.8,30],["2020-03-26",2970.8,2970.8,2970.8,2970.8,0],["2020-03-27",2970.8,2970.8,2970.8,2970.8,0],["2020-03-30",2970.8,2970.8,2970.8,2970.8,0],["2020-03-31",2970.8,2970.8,2970.8,2970.8,0],["2020-04-01",2970.8,2970.8,2970.8,2970.8,0],["2020-04-03",2766.31,2766.31,2766.31,2766.31,10],["2020-04-06",2623.56,2959.22,2623.56,2959.22,20],["2020-04-07",2959.22,2959.22,2959.22,2959.22,140],["2020-04-08",2959.22,2959.22,2959.22,2959.22,0],["2020-04-09",2959.22,2959.22,2959.22,2959.22,0],["2020-04-10",2754.74,2754.74,2754.74,2754.74,10],["2020-04-13",2754.74,2754.74,2754.74,2754.74,0],["2020-04-14",2754.74,2754.74,2754.74,2754.74,0],["2020-04-15",2754.74,2754.74,2754.74,2754.74,0],["2020-04-16",2565.69,2565.69,2565.69,2565.69,10],["2020-04-17",2565.69,2743.17,2565.69,2743.17,20],["2020-04-20",2743.17,2743.17,2743.17,2743.17,0],["2020-04-21",2743.17,2743.17,2743.17,2743.17,0],["2020-04-22",2743.17,2743.17,2743.17,2743.17,0],["2020-04-23",2893.63,2893.63,2893.63,2893.63,10],["2020-04-24",2893.63,2893.63,2893.63,2893.63,0],["2020-04-27",2893.63,2893.63,2893.63,2893.63,0],["2020-04-28",2893.63,2893.63,2893.63,2893.63,0],["2020-04-29",3086.54,3086.54,3086.54,3086.54,20],["2020-05-04",3086.54,3086.54,3086.54,3086.54,100],["2020-05-05",3086.54,3086.54,3086.54,3086.54,0],["2020-05-06",3086.54,3086.54,3086.54,3086.54,0],["2020-05-07",3144.42,3144.42,3144.42,3144.42,30],["2020-05-08",3144.42,3144.42,3144.42,3144.42,0],["2020-05-11",3144.42,3144.42,3144.42,3144.42,0],["2020-05-12",3125.12,3125.12,3125.12,3125.12,100],["2020-05-13",3125.12,3125.12,3125.12,3125.12,0],["2020-05-14",2909.07,3125.12,2909.07,3125.12,100],["2020-05-15",3125.12,3125.12,3125.12,3125.12,0],["2020-05-18",3125.12,3125.12,3125.12,3125.12,0],["2020-05-19",2909.07,3125.12,2909.07,3125.12,110],["2020-05-20",3125.12,3125.12,3125.12,3125.12,0],["2020-05-21",2909.07,3163.71,2909.07,3163.71,1010],["2020-05-22",3163.71,3318.03,3163.71,3318.03,1150],["2020-05-25",3549.52,3549.52,3549.52,3549.52,540],["2020-05-26",3549.52,3796.45,3549.52,3796.45,4710],["2020-05-27",4051.09,4051.09,4051.09,4051.09,11720],["2020-05-28",4321.16,4321.16,4244.0,4244.0,57050],["2020-05-29",4533.36,4533.36,4244.0,4533.36,31240],["2020-06-01",4842.01,4842.01,4842.01,4842.01,1100],["2020-06-02",5169.96,5169.96,5169.96,5169.96,3060],["2020-06-03",5517.2,5517.2,5401.45,5517.2,5180],["2020-06-04",5903.01,5903.01,5903.01,5903.01,6960],["2020-06-05",6308.12,6308.12,6308.12,6308.12,21810],["2020-06-08",6732.52,6732.52,6732.52,6732.52,7300],["2020-06-09",7195.5,7195.5,7195.5,7195.5,3010],["2020-06-10",7697.07,7697.07,7697.07,7697.07,600],["2020-06-11",8217.92,8217.92,8198.63,8198.63,3650],["2020-06-12",8487.99,8758.07,7639.19,7639.19,6800],["2020-06-15",7639.19,8160.05,7639.19,8160.05,970],["2020-06-16",8160.05,8680.9,8160.05,8680.9,810],["2020-06-17",8680.9,8680.9,8082.88,8082.88,400],["2020-06-18",8082.88,8082.88,8025.01,8025.01,400],["2020-06-19",8140.76,8140.76,8140.76,8140.76,110],["2020-06-22",8140.76,8140.76,8140.76,8140.76,100],["2020-06-23",7581.32,7581.32,7581.32,7581.32,100],["2020-06-24",7870.69,7870.69,7060.47,7060.47,300],["2020-06-25",6578.2,7542.74,6578.2,7542.74,1400],["2020-06-26",7716.36,8063.59,7716.36,8063.59,830],["2020-06-29",7716.36,7716.36,7504.16,7504.16,120],["2020-06-30",7504.16,8025.01,6983.3,8025.01,4720],["2020-07-01",7986.43,8584.45,7986.43,8584.45,1100],["2020-07-02",7986.43,9143.88,7986.43,9143.88,130],["2020-07-03",9143.88,9143.88,8507.28,9066.72,100],["2020-07-06",8449.41,8449.41,8449.41,8449.41,10],["2020-07-07",7870.69,7870.69,7870.69,7870.69,200],["2020-07-08",7870.69,7870.69,7330.54,7330.54,230],["2020-07-09",6828.98,7330.54,6828.98,7330.54,5640],["2020-07-10",6828.98,6828.98,6828.98,6828.98,270],["2020-07-13",7291.96,7291.96,6828.98,6828.98,200],["2020-07-14",7291.96,7291.96,6828.98,7176.21,2480],["2020-07-15",7176.21,7330.54,7137.63,7137.63,900],["2020-07-16",7137.63,7137.63,7137.63,7137.63,0],["2020-07-17",6655.36,6848.27,6655.36,6828.98,440],["2020-07-20",6790.4,7291.96,6790.4,7099.05,650],["2020-07-21",6616.78,6944.72,6616.78,6944.72,3910],["2020-07-22",6944.72,6944.72,6944.72,6944.72,200],["2020-07-23",6944.72,6944.72,6944.72,6944.72,200],["2020-07-24",6944.72,6944.72,6944.72,6944.72,120],["2020-07-27",6944.72,6944.72,6944.72,6944.72,0],["2020-07-28",6944.72,6944.72,6944.72,6944.72,0],["2020-07-29",6944.72,7214.79,6462.45,6462.45,460],["2020-07-30",6462.45,6462.45,6018.76,6462.45,1190],["2020-07-31",6018.76,6906.14,6018.76,6906.14,670],["2020-08-03",6906.14,6906.14,6906.14,6906.14,0],["2020-08-04",6906.14,6906.14,6906.14,6906.14,0],["2020-08-05",6906.14,6906.14,6906.14,6906.14,400],["2020-08-06",6906.14,6906.14,6906.14,6906.14,400],["2020-08-07",6906.14,6906.14,6423.87,6423.87,500],["2020-08-10",6366.0,6443.16,6366.0,6443.16,170],["2020-08-11",6443.16,6443.16,6443.16,6443.16,250],["2020-08-12",6443.16,6443.16,5999.47,6385.29,240],["2020-08-13",6385.29,6385.29,6153.8,6153.8,480],["2020-08-14",6153.8,6153.8,5729.4,6057.34,500],["2020-08-17",5652.23,6057.34,5652.23,6057.34,730],["2020-08-18",6057.34,6057.34,5825.85,5825.85,2230],["2020-08-19",5825.85,5825.85,5420.74,5420.74,1590],["2020-08-20",5054.21,5787.27,5054.21,5787.27,1140],["2020-08-21",5787.27,5787.27,5594.36,5787.27,1800],["2020-08-24",5787.27,5787.27,5767.98,5787.27,760],["2020-08-25",5787.27,5787.27,5382.16,5632.94,3830],["2020-08-26",5787.27,6018.76,5632.94,5632.94,2980],["2020-08-27",5903.01,5903.01,5787.27,5787.27,150],["2020-08-28",5787.27,5787.27,5382.16,5787.27,210],["2020-08-31",5787.27,5787.27,5787.27,5787.27,200],["2020-09-01",5382.16,6057.34,5382.16,5787.27,2470],["2020-09-03",5787.27,5980.18,5401.45,5787.27,2010],["2020-09-04",5787.27,5787.27,5787.27,5787.27,0],["2020-09-07",5787.27,5787.27,5401.45,5787.27,1950],["2020-09-08",5787.27,5787.27,5787.27,5787.27,100],["2020-09-09",5787.27,5787.27,5787.27,5787.27,200],["2020-09-10",5787.27,5787.27,5767.98,5787.27,310],["2020-09-11",5401.45,5787.27,5401.45,5401.45,1050],["2020-09-14",5034.92,5767.98,5034.92,5767.98,1450],["2020-09-15",6153.8,6153.8,6153.8,6153.8,5030],["2020-09-16",6153.8,6153.8,6153.8,6153.8,0],["2020-09-17",6153.8,6153.8,6153.8,6153.8,0],["2020-09-18",6132.58,6132.58,5729.4,5750.62,1410],["2020-09-21",6111.36,6111.36,6111.36,6111.36,0],["2020-09-22",6111.36,6111.36,6111.36,6111.36,0],["2020-09-23",6111.36,6111.36,6111.36,6111.36,0],["2020-09-24",5686.96,5686.96,5686.96,5686.96,10],["2020-09-25",5305.0,6005.26,5305.0,6005.26,920],["2020-09-28",5602.08,5941.6,5602.08,5602.08,1000],["2020-09-29",5941.6,5941.6,5262.56,5262.56,130],["2020-09-30",5623.3,5623.3,5623.3,5623.3,120],["2020-10-01",5283.78,5644.52,5283.78,5644.52,250],["2020-10-02",5644.52,5644.52,5644.52,5644.52,120],["2020-10-05",5644.52,5686.96,5283.78,5283.78,410],["2020-10-06",5602.08,5602.08,5602.08,5602.08,200],["2020-10-07",5602.08,5602.08,5602.08,5602.08,420],["2020-10-08",5602.08,5686.96,5517.2,5686.96,790],["2020-10-09",5517.2,5729.4,5517.2,5729.4,340],["2020-10-12",5729.4,5729.4,5729.4,5729.4,130],["2020-10-13",5729.4,5729.4,5729.4,5729.4,0],["2020-10-14",5899.16,5899.16,5899.16,5899.16,130],["2020-10-15",5899.16,5899.16,5899.16,5899.16,0],["2020-10-16",5899.16,5899.16,5899.16,5899.16,410],["2020-10-19",5899.16,5899.16,5899.16,5899.16,0],["2020-10-20",5856.72,5941.6,5856.72,5941.6,200],["2020-10-21",5941.6,5941.6,5941.6,5941.6,0],["2020-10-22",5941.6,5941.6,5941.6,5941.6,0],["2020-10-23",6026.48,6026.48,6026.48,6026.48,400],["2020-10-26",5984.04,6026.48,5984.04,6026.48,110],["2020-10-27",6026.48,6026.48,6026.48,6026.48,0],["2020-10-28",6026.48,6026.48,6026.48,6026.48,0],["2020-10-29",5984.04,6026.48,5984.04,6026.48,60],["2020-10-30",6026.48,6026.48,6026.48,6026.48,0],["2020-11-02",6026.48,6026.48,6026.48,6026.48,0],["2020-11-03",6026.48,6026.48,6026.48,6026.48,0],["2020-11-04",5623.3,6429.66,5623.3,6429.66,310],["2020-11-05",6790.4,6790.4,6790.4,6790.4,550],["2020-11-06",6790.4,6790.4,6790.4,6790.4,0],["2020-11-09",6323.56,6323.56,6323.56,6323.56,2140],["2020-11-10",6323.56,6323.56,6323.56,6323.56,0],["2020-11-11",6323.56,6323.56,6323.56,6323.56,0],["2020-11-12",5899.16,5899.16,5899.16,5899.16,230],["2020-11-13",5495.98,5856.72,5495.98,5856.72,1720],["2020-11-16",5453.54,5686.96,5453.54,5686.96,150],["2020-11-17",5686.96,5686.96,5686.96,5686.96,0],["2020-11-18",5729.4,5729.4,5729.4,5729.4,700],["2020-11-19",5729.4,5729.4,5729.4,5729.4,500],["2020-11-20",5941.6,6111.36,5941.6,6111.36,500],["2020-11-23",6111.36,6111.36,6111.36,6111.36,0],["2020-11-24",6111.36,6111.36,6111.36,6111.36,0],["2020-11-25",6111.36,6111.36,6111.36,6111.36,0],["2020-11-26",6111.36,6111.36,6111.36,6111.36,0],["2020-11-27",6111.36,6111.36,6111.36,6111.36,0],["2020-11-30",6026.48,6535.76,5686.96,5729.4,1740],["2020-12-01",6111.36,6111.36,5729.4,5729.4,1650],["2020-12-02",5347.44,6111.36,5347.44,5729.4,340],["2020-12-03",6068.92,6068.92,6026.48,6026.48,120],["2020-12-04",6026.48,6026.48,6026.48,6026.48,0],["2020-12-07",5623.3,5941.6,5623.3,5941.6,520],["2020-12-08",5559.64,5729.4,5559.64,5729.4,930],["2020-12-09",5729.4,5729.4,5729.4,5729.4,120],["2020-12-10",5729.4,5729.4,5729.4,5729.4,0],["2020-12-11",5347.44,5686.96,5347.44,5686.96,1020],["2020-12-14",5686.96,5686.96,5686.96,5686.96,0],["2020-12-15",5686.96,5686.96,5686.96,5686.96,0],["2020-12-16",5665.74,6068.92,5665.74,6068.92,5730],["2020-12-17",6068.92,6068.92,6068.92,6068.92,0],["2020-12-18",6068.92,6068.92,6068.92,6068.92,0],["2020-12-21",6068.92,6068.92,6068.92,6068.92,60],["2020-12-22",6068.92,6068.92,6068.92,6068.92,0],["2020-12-23",5899.16,5941.6,5899.16,5941.6,400],["2020-12-24",5941.6,5941.6,5941.6,5941.6,0],["2020-12-25",5941.6,5941.6,5941.6,5941.6,0],["2020-12-28",5538.42,5729.4,5538.42,5729.4,730],["2020-12-29",5729.4,5856.72,5729.4,5856.72,220],["2020-12-30",5856.72,5856.72,5856.72,5856.72,0],["2020-12-31",5453.54,6026.48,5453.54,5771.84,60],["2021-01-04",5771.84,5771.84,5771.84,5771.84,0],["2021-01-05",5771.84,5771.84,5771.84,5771.84,0],["2021-01-06",5771.84,5771.84,5771.84,5771.84,0],["2021-01-07",6175.02,6175.02,6175.02,6175.02,1100],["2021-01-08",6366.0,6366.0,5750.62,5750.62,4100],["2021-01-11",5856.72,5856.72,5750.62,5750.62,600],["2021-01-12",5729.4,5729.4,5729.4,5729.4,6500],["2021-01-13",6111.36,6111.36,5729.4,5771.84,91500],["2021-01-14",6175.02,6175.02,6175.02,6175.02,39200],["2021-01-15",6599.42,6599.42,6599.42,6599.42,15500],["2021-01-18",7045.03,7045.03,7045.03,7045.03,17500],["2021-01-19",7511.87,7511.87,7045.03,7129.91,57200],["2021-01-20",7426.99,7596.75,7299.67,7554.31,13700],["2021-01-21",7554.31,7639.19,7554.31,7596.75,7600],["2021-01-22",7066.25,7596.75,7066.25,7596.75,35200],["2021-01-25",7596.75,7596.75,7066.25,7426.99,15900],["2021-01-26",7469.43,7469.43,6917.71,6917.71,5300],["2021-01-27",6450.88,6960.15,6450.88,6450.88,19300],["2021-01-28",6068.92,6747.96,6026.48,6747.96,2700],["2021-01-29",6747.96,6875.27,6450.88,6790.4,3500],["2021-02-01",6790.4,7172.35,6790.4,7172.35,400],["2021-02-02",7172.35,7172.35,7172.35,7172.35,0],["2021-02-03",7172.35,7172.35,6684.3,7129.91,10400],["2021-02-04",7129.91,7129.91,7129.91,7129.91,0],["2021-02-05",6769.18,6769.18,6641.86,6641.86,5200],["2021-02-08",6302.34,6302.34,6196.24,6196.24,9200],["2021-02-09",5899.16,6556.98,5771.84,5771.84,19200],["2021-02-17",5474.76,6068.92,5432.32,5941.6,800],["2021-02-18",5941.6,6238.68,5644.52,6238.68,1900],["2021-02-19",6238.68,6259.9,6026.48,6026.48,2300],["2021-02-22",6026.48,6026.48,6026.48,6026.48,1400],["2021-02-23",6302.34,6302.34,6302.34,6302.34,100],["2021-02-24",5941.6,6111.36,5877.94,6026.48,12200],["2021-02-25",6047.7,6047.7,5941.6,5941.6,5700],["2021-02-26",6259.9,6259.9,6259.9,6259.9,100],["2021-03-01",6259.9,6259.9,5835.5,5835.5,5200],["2021-03-02",5941.6,5941.6,5856.72,5856.72,1800],["2021-03-03",6153.8,6153.8,5899.16,5899.16,11000],["2021-03-04",5814.28,5920.38,5750.62,5920.38,2600],["2021-03-05",5920.38,6026.48,5814.28,6026.48,1500],["2021-03-08",5750.62,6026.48,5750.62,5814.28,1600],["2021-03-09",5814.28,5984.04,5814.28,5899.16,3300],["2021-03-10",5899.16,5899.16,5856.72,5856.72,3900],["2021-03-11",5899.16,5899.16,5899.16,5899.16,2800],["2021-03-12",5941.6,6026.48,5941.6,5984.04,4600],["2021-03-15",5984.04,5984.04,5941.6,5941.6,3300],["2021-03-16",5941.6,5941.6,5856.72,5856.72,4200],["2021-03-17",6026.48,6153.8,6026.48,6153.8,10200],["2021-03-18",6408.44,6408.44,6196.24,6281.12,4500],["2021-03-19",6238.68,6238.68,6238.68,6238.68,1000],["2021-03-22",6047.7,6047.7,6047.7,6047.7,3800],["2021-03-23",6238.68,6238.68,6005.26,6111.36,2800],["2021-03-24",6153.8,6153.8,5899.16,5899.16,800],["2021-03-25",6238.68,6238.68,5856.72,5984.04,2700],["2021-03-26",6090.14,6090.14,5941.6,5941.6,2900],["2021-03-29",5941.6,6302.34,5899.16,6153.8,1100],["2021-03-30",6068.92,6068.92,5941.6,5941.6,200],["2021-03-31",5856.72,6344.78,5856.72,6323.56,16700],["2021-04-01",6747.96,6747.96,6747.96,6747.96,14800],["2021-04-02",7214.79,7214.79,7214.79,7214.79,10200],["2021-04-05",7681.63,7702.85,7214.79,7702.85,40700],["2021-04-06",8106.03,8190.91,7851.39,7851.39,35200],["2021-04-07",7745.29,7851.39,7342.11,7426.99,6800],["2021-04-08",7299.67,7639.19,7299.67,7596.75,6200],["2021-04-09",7639.19,7639.19,7639.19,7639.19,700],["2021-04-12",7554.31,7639.19,7214.79,7639.19,17700],["2021-04-13",7639.19,7639.19,7236.01,7426.99,2000],["2021-04-14",7214.79,7554.31,7214.79,7554.31,6400],["2021-04-15",7554.31,7554.31,7257.23,7554.31,4100],["2021-04-16",7554.31,7554.31,7214.79,7214.79,600],["2021-04-19",6790.4,7299.67,6790.4,6854.05,3400],["2021-04-20",7193.57,7320.89,7193.57,7257.23,7700],["2021-04-22",7257.23,7257.23,7257.23,7257.23,200],["2021-04-23",7214.79,7384.55,7214.79,7384.55,1700],["2021-04-26",6875.27,7681.63,6875.27,7617.97,800],["2021-04-27",7511.87,7511.87,7511.87,7511.87,1300],["2021-04-28",7129.91,7129.91,7129.91,7129.91,200],["2021-04-29",7129.91,7320.89,7129.91,7320.89,300],["2021-05-04",7172.35,7172.35,7023.81,7023.81,600],["2021-05-05",6981.37,7469.43,6981.37,7469.43,1400],["2021-05-06",7511.87,7511.87,7426.99,7426.99,200],["2021-05-07",7511.87,7511.87,6917.71,7426.99,2900],["2021-05-10",7426.99,7426.99,7384.55,7384.55,200],["2021-05-11",6938.93,7342.11,6917.71,7320.89,2700],["2021-05-12",7384.55,7384.55,7384.55,7384.55,100],["2021-05-13",7511.87,7511.87,7426.99,7426.99,4800],["2021-05-14",7426.99,7426.99,7023.81,7426.99,1200],["2021-05-17",7426.99,7426.99,7426.99,7426.99,0],["2021-05-18",7193.57,7214.79,7193.57,7214.79,1500],["2021-05-19",7299.67,7299.67,7299.67,7299.67,100],["2021-05-20",7002.59,7342.11,7002.59,7342.11,3100],["2021-05-21",7002.59,7002.59,7002.59,7002.59,600],["2021-05-24",7002.59,7045.03,7002.59,7045.03,1400],["2021-05-25",7023.81,7172.35,6960.15,7172.35,4100],["2021-05-26",7002.59,7257.23,6875.27,7257.23,1500],["2021-05-27",6832.83,6832.83,6832.83,6832.83,500],["2021-05-28",7214.79,7299.67,6854.05,7045.03,5100],["2021-05-31",7087.47,7087.47,6854.05,6854.05,1300],["2021-06-01",6854.05,6854.05,6790.4,6790.4,700],["2021-06-02",6960.15,6960.15,6705.52,6705.52,4100],["2021-06-03",6747.96,7151.13,6747.96,7002.59,3600],["2021-06-04",7002.59,7087.47,7002.59,7087.47,2900],["2021-06-07",7193.57,7193.57,7193.57,7193.57,100],["2021-06-08",7193.57,7193.57,7193.57,7193.57,100],["2021-06-09",7193.57,7193.57,7193.57,7193.57,0],["2021-06-10",7193.57,7193.57,7193.57,7193.57,0],["2021-06-11",7193.57,7193.57,7193.57,7193.57,100],["2021-06-14",7193.57,7193.57,7193.57,7193.57,0],["2021-06-15",7151.13,7151.13,7151.13,7151.13,300],["2021-06-16",7214.79,7214.79,7214.79,7214.79,100],["2021-06-17",7214.79,7214.79,7214.79,7214.79,0],["2021-06-18",7214.79,7214.79,7214.79,7214.79,0],["2021-06-21",6726.74,7129.91,6726.74,7129.91,700],["2021-06-22",6790.4,6832.83,6790.4,6832.83,500],["2021-06-23",6790.4,6811.62,6790.4,6790.4,2000],["2021-06-24",6705.52,6705.52,6705.52,6705.52,300],["2021-06-25",7045.03,7045.03,7045.03,7045.03,100],["2021-06-28",7172.35,7172.35,7172.35,7172.35,200],["2021-06-29",7151.13,7151.13,7151.13,7151.13,280500],["2021-06-30",7151.13,7151.13,7151.13,7151.13,100],["2021-07-01",7172.35,7172.35,7087.47,7087.47,203358],["2021-07-02",7172.35,7172.35,7172.35,7172.35,100],["2021-07-05",7172.35,7172.35,6960.15,7002.59,2400],["2021-07-06",7002.59,7193.57,7002.59,7193.57,200],["2021-07-07",7129.91,7129.91,7129.91,7129.91,100],["2021-07-08",7193.57,7193.57,7193.57,7193.57,300],["2021-07-09",7193.57,7193.57,7193.57,7193.57,0],["2021-07-12",7002.59,7045.03,6917.71,7045.03,600],["2021-07-13",6960.15,7172.35,6917.71,7172.35,1600],["2021-07-14",6790.4,6790.4,6790.4,6790.4,500],["2021-07-15",6790.4,6875.27,6790.4,6875.27,2300],["2021-07-16",7129.91,7129.91,7129.91,7129.91,100],["2021-07-19",7129.91,7129.91,7129.91,7129.91,0],["2021-07-20",6705.52,6790.4,6705.52,6790.4,1100],["2021-07-21",7151.13,7151.13,6790.4,6790.4,600],["2021-07-22",6790.4,6790.4,6790.4,6790.4,300],["2021-07-23",6408.44,6408.44,6408.44,6408.44,1000],["2021-07-26",6790.4,6832.83,5962.82,6832.83,4900],["2021-07-27",7002.59,7002.59,7002.59,7002.59,200],["2021-07-28",6514.54,6981.37,6514.54,6981.37,1400],["2021-07-29",6981.37,6981.37,6981.37,6981.37,0],["2021-07-30",6747.96,6747.96,6747.96,6747.96,100],["2021-08-02",6366.0,6790.4,6344.78,6790.4,1000],["2021-08-03",6769.18,6981.37,6769.18,6981.37,300],["2021-08-04",6981.37,6981.37,6981.37,6981.37,0],["2021-08-05",6917.71,6917.71,6917.71,6917.71,100],["2021-08-06",6917.71,6917.71,6917.71,6917.71,0],["2021-08-09",6917.71,6917.71,6917.71,6917.71,0],["2021-08-10",6726.74,6790.4,6705.52,6790.4,2800],["2021-08-11",6960.15,6960.15,6726.74,6726.74,300],["2021-08-12",6705.52,6960.15,6705.52,6960.15,9900],["2021-08-13",6960.15,6960.15,6960.15,6960.15,0],["2021-08-16",6705.52,6917.71,6705.52,6726.74,14200],["2021-08-17",7151.13,7151.13,6578.2,6578.2,11700],["2021-08-18",6726.74,6917.71,6705.52,6917.71,400],["2021-08-19",6578.2,6578.2,6578.2,6578.2,2000],["2021-08-20",6578.2,6578.2,6578.2,6578.2,0],["2021-08-23",6578.2,6854.05,6578.2,6790.4,2300],["2021-08-24",6790.4,6790.4,6790.4,6790.4,0],["2021-08-25",6747.96,6747.96,6747.96,6747.96,200],["2021-08-26",6599.42,6790.4,6599.42,6790.4,400],["2021-08-27",6790.4,6790.4,6790.4,6790.4,300],["2021-08-30",6981.37,6981.37,6620.64,6620.64,1300],["2021-08-31",6578.2,6747.96,6578.2,6705.52,4300],["2021-09-01",6705.52,6832.83,6705.52,6832.83,1400],["2021-09-06",6663.08,6875.27,6578.2,6875.27,3500],["2021-09-07",6917.71,6917.71,6747.96,6747.96,3500],["2021-09-08",6790.4,6790.4,6620.64,6620.64,2100],["2021-09-09",6705.52,6705.52,6705.52,6705.52,700],["2021-09-10",6663.08,6790.4,6663.08,6790.4,2000],["2021-09-13",7257.23,7257.23,6790.4,6790.4,3400],["2021-09-14",6790.4,6790.4,6790.4,6790.4,100],["2021-09-15",6790.4,6790.4,6705.52,6790.4,1700],["2021-09-16",6747.96,7193.57,6747.96,7002.59,1500],["2021-09-17",7002.59,7087.47,7002.59,7087.47,2000],["2021-09-20",7045.03,7575.53,7045.03,7575.53,129600],["2021-09-21",8042.37,8084.81,8042.37,8084.81,301300],["2021-09-22",8636.53,8636.53,8615.31,8636.53,306300],["2021-09-23",8636.53,8636.53,8063.59,8403.11,106700],["2021-09-24",8360.67,8403.11,8063.59,8148.47,112300],["2021-09-27",8551.65,8572.87,7978.71,8148.47,226800],["2021-09-28",8615.31,8615.31,7596.75,8127.25,256100],["2021-09-29",7660.41,7808.95,7575.53,7639.19,419000],["2021-09-30",7639.19,7724.07,7108.69,7639.19,295200],["2021-10-01",7854.05,7854.05,7114.0,7233.36,184700],["2021-10-04",7161.74,7161.74,6803.66,7161.74,146300],["2021-10-05",7161.74,7639.19,7161.74,7257.23,210800],["2021-10-06",7304.98,7495.96,7161.74,7257.23,158200],["2021-10-07",7281.11,7304.98,7161.74,7209.49,138700],["2021-10-08",7090.13,7304.98,7042.38,7042.38,89300],["2021-10-11",7042.38,7066.25,6779.79,6970.76,166000],["2021-10-12",6875.27,6970.76,6803.66,6899.15,120400],["2021-10-13",6970.76,7114.0,6827.53,7066.25,62800],["2021-10-14",7114.0,7114.0,6970.76,7114.0,78800],["2021-10-15",7137.87,7137.87,6970.76,7018.51,59900],["2021-10-18",7066.25,7281.11,7066.25,7161.74,67200],["2021-10-19",7114.0,7233.36,6684.3,7114.0,58300],["2021-10-20",7137.87,7257.23,7090.13,7185.62,139400],["2021-10-21",7233.36,7233.36,7114.0,7161.74,93900],["2021-10-22",7185.62,7495.96,7185.62,7400.47,153400],["2021-10-25",7543.7,7543.7,7328.85,7424.34,242600],["2021-10-26",7424.34,7448.21,7281.11,7352.72,150100],["2021-10-27",7352.72,7543.7,7281.11,7400.47,199300],["2021-10-28",7472.09,7495.96,7352.72,7400.47,116900],["2021-10-29",7400.47,7400.47,7304.98,7328.85,197900],["2021-11-01",7328.85,7830.17,7304.98,7686.94,269200],["2021-11-02",7925.66,7973.41,7758.56,7806.3,240500],["2021-11-03",7830.17,7854.05,7591.45,7591.45,200100],["2021-11-04",7448.21,7782.43,7448.21,7686.94,101000],["2021-11-05",7734.68,7734.68,7543.7,7639.19,59700],["2021-11-08",7639.19,7782.43,7615.32,7686.94,123700],["2021-11-09",7686.94,7686.94,7615.32,7639.19,126000],["2021-11-10",7639.19,8164.39,7591.45,8116.64,749100],["2021-11-11",8665.71,8665.71,8188.26,8403.11,457900],["2021-11-12",8307.62,8546.35,8116.64,8212.13,269700],["2021-11-15",8188.26,8785.07,7925.66,8785.07,1018200],["2021-11-16",8785.07,9167.03,8594.09,8832.82,382700],["2021-11-17",8832.82,8832.82,8594.09,8641.84,126200],["2021-11-18",8546.35,8880.56,8140.52,8737.33,593200],["2021-11-19",8761.2,9023.8,8259.88,8737.33,483600],["2021-11-22",8594.09,8785.07,8403.11,8403.11,220700],["2021-11-23",8212.13,8522.48,8212.13,8403.11,173900],["2021-11-24",8403.11,8522.48,8331.5,8498.6,212500],["2021-11-25",8594.09,9071.54,8594.09,9071.54,380900],["2021-11-26",9692.23,9692.23,9310.27,9692.23,767300],["2021-11-29",10360.66,10360.66,10169.68,10360.66,336400],["2021-11-30",11076.83,11076.83,11076.83,11076.83,134400],["2021-12-01",11840.75,11840.75,10312.91,10312.91,833500],["2021-12-02",10026.44,10289.04,9596.74,9596.74,654100],["2021-12-03",9214.78,9644.48,8952.18,8952.18,292300],["2021-12-06",8928.31,8928.31,8331.5,8331.5,352700],["2021-12-07",8331.5,8474.73,7973.41,8474.73,211000],["2021-12-08",8546.35,8689.58,8021.15,8164.39,270900],["2021-12-09",8164.39,8546.35,8021.15,8355.37,221900],["2021-12-10",8355.37,8403.11,8188.26,8259.88,96700],["2021-12-13",8331.5,8450.86,8140.52,8450.86,213800],["2021-12-14",8403.11,8426.99,8259.88,8331.5,141400],["2021-12-15",8307.62,8355.37,8188.26,8283.75,108500],["2021-12-16",8307.62,8737.33,8307.62,8641.84,177600],["2021-12-17",8785.07,8785.07,8450.86,8546.35,144200],["2021-12-20",8283.75,8498.6,8283.75,8450.86,122400],["2021-12-21",8450.86,8832.82,8355.37,8737.33,165500],["2021-12-22",8832.82,8832.82,8641.84,8689.58,76000],["2021-12-23",8785.07,9286.4,8689.58,8928.31,212800],["2021-12-24",8880.56,8928.31,8761.2,8880.56,67900],["2021-12-27",8761.2,8785.07,8450.86,8594.09,62300],["2021-12-28",8546.35,8761.2,8522.48,8689.58,85600],["2021-12-29",8665.71,8785.07,8546.35,8594.09,50400],["2021-12-30",8594.09,8689.58,8403.11,8594.09,84700],["2021-12-31",8546.35,8641.84,8379.24,8498.6,61100],["2022-01-04",8498.6,8594.09,8450.86,8522.48,133000],["2022-01-05",8522.48,8689.58,8474.73,8641.84,148900],["2022-01-06",8617.97,8737.33,8498.6,8617.97,110100],["2022-01-07",8594.09,8594.09,8331.5,8570.22,205200],["2022-01-10",8594.09,8976.05,8498.6,8546.35,137600],["2022-01-11",8546.35,8641.84,8522.48,8546.35,65300],["2022-01-12",8665.71,8665.71,8331.5,8546.35,129900],["2022-01-13",8403.11,8546.35,8355.37,8450.86,63000],["2022-01-14",8450.86,8522.48,8426.99,8498.6,84200],["2022-01-17",8498.6,8498.6,8116.64,8164.39,120600],["2022-01-18",7686.94,8164.39,7686.94,8021.15,95400],["2022-01-19",8068.9,8188.26,7758.56,7877.92,21000],["2022-01-20",7877.92,8116.64,7782.43,8116.64,38300],["2022-01-21",8068.9,8116.64,7877.92,7973.41,37200],["2022-01-24",8259.88,8259.88,7424.34,7806.3,89600],["2022-01-25",7877.92,7877.92,7495.96,7806.3,37700],["2022-01-26",7806.3,7925.66,7734.68,7830.17,62600],["2022-01-27",7949.54,7949.54,7686.94,7854.05,33000],["2022-01-28",7830.17,7901.79,7710.81,7877.92,47000],["2022-02-07",7925.66,8116.64,7925.66,8116.64,14000],["2022-02-08",8116.64,8116.64,7925.66,8116.64,14500],["2022-02-09",8116.64,8403.11,7973.41,8379.24,71600],["2022-02-10",8498.6,8498.6,8164.39,8212.13,34000],["2022-02-11",8212.13,8355.37,8164.39,8236.01,27700],["2022-02-14",8140.52,8140.52,8068.9,8068.9,29900],["2022-02-15",8116.64,8116.64,8045.03,8116.64,24600],["2022-02-16",8116.64,8498.6,8116.64,8403.11,57900],["2022-02-17",8403.11,8689.58,8403.11,8641.84,111400],["2022-02-18",8498.6,8832.82,8498.6,8737.33,126700],["2022-02-21",8832.82,9095.42,8737.33,9023.8,190200],["2022-02-22",9023.8,9119.29,8594.09,9071.54,240800],["2022-02-23",9071.54,9429.63,9071.54,9405.76,129800],["2022-02-24",9358.01,9358.01,8761.2,9119.29,243000],["2022-02-25",9119.29,9453.5,9119.29,9310.27,111200],["2022-02-28",9381.89,9620.61,8856.69,9620.61,123600],["2022-03-01",9548.99,10074.19,9548.99,10050.32,95600],["2022-03-02",10002.57,10408.4,9644.48,10360.66,202200],["2022-03-03",10360.66,10384.53,10193.55,10289.04,113300],["2022-03-04",10265.17,10336.78,10026.44,10265.17,128100],["2022-03-07",10265.17,10265.17,9548.99,9716.1,88600],["2022-03-08",9548.99,9763.85,9358.01,9548.99,73100],["2022-03-09",9548.99,10050.32,9405.76,9954.83,70400],["2022-03-10",9954.83,9954.83,9548.99,9572.87,97600],["2022-03-11",9572.87,9811.59,9501.25,9548.99,128600],["2022-03-14",9548.99,9548.99,9310.27,9405.76,62300],["2022-03-15",9453.5,9548.99,9405.76,9477.38,38600],["2022-03-16",9358.01,9716.1,9358.01,9596.74,73700],["2022-03-17",9763.85,9763.85,9596.74,9596.74,11900],["2022-03-18",9548.99,9596.74,9501.25,9548.99,19400],["2022-03-21",9787.72,9787.72,9525.12,9596.74,50600],["2022-03-22",9596.74,9883.21,9596.74,9596.74,23500],["2022-03-23",9548.99,9787.72,9548.99,9739.97,50200],["2022-03-24",9835.46,10265.17,9835.46,10241.29,85000],["2022-03-25",10217.42,10217.42,9811.59,10026.44,25400],["2022-03-28",10026.44,10480.02,9978.7,10456.15,130300],["2022-03-29",10456.15,10623.25,10121.93,10432.27,44000],["2022-03-30",10408.4,10408.4,10169.68,10217.42,105700],["2022-03-31",10265.17,10456.15,10265.17,10312.91,45200],["2022-04-01",10026.44,10312.91,10026.44,10312.91,36100],["2022-04-04",10312.91,10360.66,10145.81,10312.91,52000],["2022-04-05",10408.4,10408.4,10098.06,10265.17,49900],["2022-04-06",10503.89,10503.89,9930.95,10241.29,11100],["2022-04-07",10169.68,10217.42,10026.44,10026.44,32100],["2022-04-08",9930.95,9978.7,9596.74,9930.95,31500],["2022-04-12",9930.95,9930.95,9453.5,9477.38,17300],["2022-04-13",9477.38,9501.25,9167.03,9501.25,23300],["2022-04-14",9644.48,9644.48,9310.27,9548.99,12900],["2022-04-15",9310.27,9525.12,9262.52,9525.12,5900],["2022-04-18",9286.4,9501.25,8999.93,9358.01,50700],["2022-04-19",9071.54,9358.01,9071.54,9071.54,22300],["2022-04-20",8832.82,8952.18,8785.07,8832.82,46400],["2022-04-21",8689.58,9358.01,8689.58,8761.2,16900],["2022-04-22",9071.54,9167.03,8594.09,9071.54,21800],["2022-04-25",8594.09,8928.31,8594.09,8689.58,24700],["2022-04-26",8689.58,8952.18,8379.24,8904.44,31800],["2022-04-27",8904.44,9071.54,8641.84,8928.31,5100],["2022-04-28",9167.03,9167.03,8522.48,8904.44,4300],["2022-04-29",8880.56,9047.67,8617.97,8737.33,5900],["2022-05-04",8737.33,8999.93,8594.09,8904.44,8400],["2022-05-05",8856.69,8856.69,8856.69,8856.69,500],["2022-05-06",8689.58,9047.67,8689.58,8928.31,4500],["2022-05-09",9071.54,9071.54,8307.62,8307.62,37300],["2022-05-10",8307.62,8546.35,8045.03,8307.62,19800],["2022-05-11",8498.6,8498.6,7997.28,8259.88,35700],["2022-05-12",8259.88,8331.5,7973.41,8236.01,5000],["2022-05-13",7997.28,7997.28,7663.07,7710.81,36200],["2022-05-16",7710.81,7782.43,7400.47,7663.07,29300],["2022-05-17",7663.07,8021.15,7663.07,8021.15,14600],["2022-05-18",8116.64,8498.6,7639.19,8307.62,31000],["2022-05-19",8546.35,8546.35,7901.79,8331.5,4800],["2022-05-20",8546.35,8594.09,7901.79,8594.09,25300],["2022-05-23",8498.6,8594.09,8116.64,8331.5,5000],["2022-05-24",8092.77,8092.77,7806.3,8045.03,8100],["2022-05-25",8045.03,8068.9,7901.79,8068.9,4800],["2022-05-26",8068.9,8116.64,7925.66,8068.9,10600],["2022-05-27",8355.37,8355.37,7997.28,8092.77,7000],["2022-05-30",8021.15,8259.88,7925.66,8212.13,18000],["2022-05-31",8021.15,8140.52,7782.43,7949.54,29300],["2022-06-01",7877.92,7973.41,7806.3,7973.41,8600],["2022-06-02",8045.03,8045.03,7806.3,7830.17,22700],["2022-06-03",7758.56,7830.17,7758.56,7782.43,8800],["2022-06-06",7782.43,7806.3,7591.45,7806.3,22700],["2022-06-07",7806.3,7806.3,7495.96,7495.96,8400],["2022-06-08",7639.19,7686.94,7519.83,7639.19,57300],["2022-06-09",7925.66,7997.28,7591.45,7639.19,133400],["2022-06-10",7830.17,8164.39,7758.56,7973.41,136600],["2022-06-13",7734.68,7782.43,7424.34,7591.45,76000],["2022-06-14",7639.19,7639.19,7424.34,7424.34,25800],["2022-06-15",7543.7,7591.45,7161.74,7400.47,36900],["2022-06-16",7615.32,7615.32,7161.74,7161.74,38000],["2022-06-17",7376.6,7376.6,6923.02,7137.87,40500],["2022-06-20",7161.74,7400.47,6923.02,6923.02,60800],["2022-06-21",6923.02,6923.02,6636.55,6636.55,68000],["2022-06-22",6923.02,7066.25,6684.3,6684.3,51800],["2022-06-23",6684.3,6779.79,6588.81,6684.3,43700],["2022-06-24",6684.3,6994.64,6684.3,6923.02,12100],["2022-06-27",7328.85,7328.85,7114.0,7209.49,59900],["2022-06-28",7209.49,7543.7,7114.0,7543.7,101700],["2022-06-29",7519.83,7734.68,7352.72,7686.94,126700],["2022-06-30",7686.94,7686.94,7615.32,7615.32,59000],["2022-07-01",7639.19,7639.19,7472.09,7591.45,43900],["2022-07-04",8006.83,8006.83,7448.21,7696.49,18300],["2022-07-05",7882.69,7882.69,7510.28,7510.28,4100],["2022-07-06",7448.21,7448.21,7137.87,7324.08,25600],["2022-07-07",7324.08,7541.32,7262.01,7479.25,2300],["2022-07-08",7479.25,7541.32,7386.15,7386.15,1700],["2022-07-11",7417.18,7448.21,7386.15,7386.15,3700],["2022-07-12",7386.15,7386.15,7168.91,7386.15,8800],["2022-07-13",7417.18,7417.18,7324.08,7324.08,9300],["2022-07-14",7262.01,7324.08,7199.94,7324.08,5100],["2022-07-15",7324.08,7665.45,7168.91,7634.42,11500],["2022-07-18",7448.21,7696.49,7324.08,7696.49,22100],["2022-07-19",7479.25,8006.83,7479.25,7944.76,20800],["2022-07-20",7758.56,7944.76,7727.52,7944.76,20800],["2022-07-21",7944.76,7944.76,7820.63,7913.73,13700],["2022-07-22",7882.69,7944.76,7758.56,7913.73,9000],["2022-07-25",7727.52,7913.73,7696.49,7913.73,6300],["2022-07-26",7913.73,7913.73,7882.69,7913.73,7500],["2022-07-27",7913.73,7913.73,7727.52,7851.66,3800],["2022-07-28",7851.66,8006.83,7851.66,8006.83,7400],["2022-07-29",8006.83,8006.83,7789.59,7975.8,6000],["2022-08-01",7789.59,7944.76,7789.59,7944.76,2200],["2022-08-02",7758.56,7758.56,7758.56,7758.56,1000],["2022-08-03",7696.49,7913.73,7448.21,7913.73,15900],["2022-08-04",7913.73,7913.73,7634.42,7913.73,1800],["2022-08-05",7572.35,7913.73,7510.28,7913.73,16400],["2022-08-08",7603.39,7758.56,7572.35,7603.39,13400],["2022-08-09",7634.42,7882.69,7634.42,7727.52,9700],["2022-08-10",7727.52,7820.63,7727.52,7727.52,5500],["2022-08-11",7820.63,7851.66,7696.49,7696.49,22100],["2022-08-12",7634.42,7696.49,7634.42,7696.49,800],["2022-08-15",7696.49,7696.49,7603.39,7634.42,8700],["2022-08-16",7634.42,7696.49,7634.42,7634.42,16200],["2022-08-17",7665.45,7727.52,7572.35,7696.49,8100],["2022-08-18",7603.39,7696.49,7510.28,7510.28,3600],["2022-08-19",7696.49,7696.49,7572.35,7603.39,4300],["2022-08-22",7603.39,7634.42,7603.39,7603.39,14200],["2022-08-23",7603.39,7603.39,7510.28,7541.32,8700],["2022-08-24",7603.39,7789.59,7572.35,7758.56,18200],["2022-08-25",7758.56,7758.56,7758.56,7758.56,11000],["2022-08-26",7789.59,7789.59,7789.59,7789.59,2500],["2022-08-29",7541.32,7665.45,7541.32,7665.45,1200],["2022-08-30",7696.49,7727.52,7665.45,7665.45,3600],["2022-08-31",7758.56,7758.56,7448.21,7758.56,5600],["2022-09-05",7789.59,8068.9,7696.49,7851.66,14000],["2022-09-06",7603.39,7851.66,7603.39,7758.56,9300],["2022-09-07",7758.56,7789.59,7603.39,7603.39,10600],["2022-09-08",7634.42,7758.56,7634.42,7758.56,1800],["2022-09-09",7603.39,7727.52,7603.39,7727.52,200],["2022-09-12",7510.28,7820.63,7510.28,7789.59,4600],["2022-09-13",7789.59,7789.59,7789.59,7789.59,2300],["2022-09-14",7696.49,7696.49,7696.49,7696.49,2200],["2022-09-15",7727.52,7727.52,7541.32,7696.49,6500],["2022-09-16",7541.32,7758.56,7541.32,7696.49,4700],["2022-09-19",7572.35,7572.35,7324.08,7572.35,8100],["2022-09-20",7386.15,7448.21,7386.15,7386.15,11900],["2022-09-21",7324.08,7882.69,7324.08,7882.69,9200],["2022-09-22",7696.49,7696.49,7572.35,7572.35,5200],["2022-09-23",7479.25,7758.56,7479.25,7634.42,10800],["2022-09-26",7386.15,7665.45,7386.15,7448.21,1000],["2022-09-27",7448.21,7913.73,7448.21,7913.73,10000],["2022-09-28",7510.28,7913.73,7510.28,7913.73,1600],["2022-09-29",7882.69,7913.73,7572.35,7758.56,3500],["2022-09-30",7727.52,7758.56,7417.18,7417.18,1100],["2022-10-03",7758.56,7758.56,7572.35,7572.35,1200],["2022-10-04",7634.42,7634.42,7324.08,7541.32,2500],["2022-10-05",7448.21,7541.32,7448.21,7448.21,12900],["2022-10-06",7696.49,7696.49,7044.77,7572.35,15700],["2022-10-07",7541.32,7572.35,7044.77,7044.77,2600],["2022-10-10",6858.56,7417.18,6579.26,7262.01,16100],["2022-10-11",7262.01,7448.21,6765.46,7324.08,3800],["2022-10-12",7293.04,7324.08,6951.67,7230.97,19000],["2022-10-13",7262.01,7262.01,7013.74,7262.01,1200],["2022-10-14",7293.04,7293.04,6951.67,7044.77,1200],["2022-10-17",7448.21,7448.21,7137.87,7137.87,5500],["2022-10-18",7355.11,7355.11,7137.87,7137.87,5100],["2022-10-19",6982.7,7106.84,6951.67,7106.84,8600],["2022-10-20",7572.35,7603.39,7137.87,7137.87,400],["2022-10-21",7137.87,7417.18,7106.84,7106.84,800],["2022-10-24",7075.8,7417.18,6610.29,7293.04,3100],["2022-10-25",7386.15,7386.15,6827.53,6982.7,13200],["2022-10-26",7293.04,7293.04,6827.53,6827.53,300],["2022-10-27",7106.84,7137.87,7013.74,7013.74,300],["2022-10-28",7168.91,7168.91,7075.8,7106.84,600],["2022-10-31",7230.97,7230.97,7199.94,7230.97,900],["2022-11-01",7324.08,7324.08,7230.97,7230.97,200],["2022-11-02",7230.97,7230.97,7230.97,7230.97,0],["2022-11-03",7199.94,7417.18,7137.87,7137.87,17000],["2022-11-04",7137.87,7137.87,7137.87,7137.87,0],["2022-11-07",7293.04,7293.04,6641.32,6641.32,15100],["2022-11-08",7013.74,7013.74,7013.74,7013.74,100],["2022-11-09",7230.97,7262.01,7137.87,7199.94,1700],["2022-11-10",7293.04,7293.04,6703.39,6703.39,8900],["2022-11-11",7013.74,7013.74,6827.53,6827.53,300],["2022-11-14",6951.67,7293.04,6517.19,6517.19,700],["2022-11-15",6641.32,6641.32,6064.09,6486.15,5300],["2022-11-16",6082.71,6920.63,6033.05,6920.63,32500],["2022-11-17",7293.04,7293.04,6517.19,6951.67,1100],["2022-11-18",6703.39,6951.67,6703.39,6951.67,1100],["2022-11-21",6920.63,6920.63,6827.53,6827.53,200],["2022-11-22",6827.53,7044.77,6579.26,6579.26,2400],["2022-11-23",6517.19,6889.6,6517.19,6827.53,1600],["2022-11-24",7075.8,7075.8,7075.8,7075.8,100],["2022-11-25",6610.29,7448.21,6610.29,7262.01,15600],["2022-11-28",7634.42,7665.45,6765.46,7324.08,97200],["2022-11-29",7386.15,7386.15,6827.53,6827.53,28400],["2022-11-30",7168.91,7168.91,6517.19,6827.53,15700],["2022-12-01",6796.5,7013.74,6796.5,6827.53,28000],["2022-12-02",6393.05,7013.74,6393.05,6982.7,2300],["2022-12-05",6765.46,7106.84,6641.32,7106.84,1400],["2022-12-06",7168.91,7168.91,6641.32,6796.5,21000],["2022-12-07",6765.46,6765.46,6517.19,6734.43,2000],["2022-12-08",6858.56,6858.56,6827.53,6827.53,10600],["2022-12-09",6548.22,6672.36,6548.22,6672.36,400],["2022-12-12",6641.32,6672.36,6486.15,6641.32,11300],["2022-12-13",6641.32,6703.39,6206.85,6641.32,7800],["2022-12-14",6672.36,6672.36,6610.29,6610.29,200],["2022-12-15",6641.32,6641.32,6610.29,6610.29,200],["2022-12-16",6610.29,6610.29,6579.26,6579.26,5500],["2022-12-19",6610.29,6610.29,6610.29,6610.29,600],["2022-12-20",6610.29,6610.29,6610.29,6610.29,0],["2022-12-21",6579.26,6672.36,6393.05,6672.36,9300],["2022-12-22",6610.29,6672.36,6610.29,6641.32,8400],["2022-12-23",6641.32,6641.32,6641.32,6641.32,18000],["2022-12-26",6641.32,6734.43,6641.32,6734.43,5700],["2022-12-27",6703.39,6703.39,6330.98,6424.09,41200],["2022-12-28",6517.19,6579.26,6330.98,6548.22,21200],["2022-12-29",6641.32,6641.32,6610.29,6610.29,1700],["2022-12-30",6610.29,6610.29,6579.26,6610.29,19200],["2023-01-03",6672.36,6672.36,6672.36,6672.36,300],["2023-01-04",6734.43,6734.43,6734.43,6734.43,100],["2023-01-05",6517.19,6703.39,6517.19,6703.39,400],["2023-01-06",6703.39,6703.39,6579.26,6641.32,1900],["2023-01-09",6672.36,6672.36,6548.22,6548.22,3900],["2023-01-10",6765.46,6765.46,6765.46,6765.46,200],["2023-01-11",6734.43,7013.74,6734.43,6951.67,2400],["2023-01-12",6920.63,7106.84,6920.63,7106.84,2200],["2023-01-13",7075.8,7137.87,7013.74,7137.87,5600],["2023-01-16",7106.84,7137.87,6920.63,6920.63,700],["2023-01-17",6889.6,6982.7,6889.6,6951.67,1100],["2023-01-18",7199.94,7199.94,6672.36,7044.77,1100],["2023-01-19",7106.84,7355.11,7044.77,7355.11,1500],["2023-01-27",6889.6,7355.11,6858.56,7355.11,12000],["2023-01-30",7386.15,7386.15,6951.67,7324.08,7700],["2023-01-31",7355.11,7355.11,6951.67,6982.7,2600],["2023-02-01",7044.77,7137.87,7044.77,7137.87,700],["2023-02-02",7075.8,7137.87,7044.77,7137.87,1700],["2023-02-03",7199.94,7199.94,7199.94,7199.94,100],["2023-02-06",7199.94,7262.01,6889.6,6889.6,1200],["2023-02-07",6889.6,7106.84,6889.6,7106.84,2200],["2023-02-08",7106.84,7137.87,6827.53,7106.84,19300],["2023-02-09",7137.87,7137.87,6796.5,7075.8,21100],["2023-02-10",7075.8,7106.84,7075.8,7106.84,200],["2023-02-13",7106.84,7106.84,7106.84,7106.84,0],["2023-02-14",6889.6,7044.77,6827.53,7044.77,9400],["2023-02-15",6889.6,7075.8,6827.53,7013.74,3500],["2023-02-16",7013.74,7106.84,6889.6,7075.8,7000],["2023-02-17",6889.6,7075.8,6827.53,7075.8,12900],["2023-02-20",6889.6,7075.8,6827.53,7075.8,4300],["2023-02-21",7075.8,7075.8,6827.53,6827.53,2200],["2023-02-22",6827.53,6827.53,6827.53,6827.53,2000],["2023-02-23",6827.53,6827.53,6827.53,6827.53,100],["2023-02-24",6827.53,6951.67,6827.53,6951.67,300],["2023-02-27",6827.53,6827.53,6827.53,6827.53,3300],["2023-02-28",6889.6,6889.6,6889.6,6889.6,100],["2023-03-01",6889.6,6920.63,6889.6,6920.63,300],["2023-03-02",6920.63,7044.77,6920.63,7044.77,600],["2023-03-03",7013.74,7013.74,6920.63,6920.63,300],["2023-03-06",6858.56,6858.56,6827.53,6827.53,1500],["2023-03-07",6610.29,6827.53,6610.29,6796.5,5000],["2023-03-08",6827.53,6920.63,6827.53,6920.63,300],["2023-03-09",6827.53,6827.53,6579.26,6579.26,1500],["2023-03-10",6827.53,6827.53,6796.5,6827.53,8000],["2023-03-13",6889.6,6951.67,6827.53,6827.53,400],["2023-03-14",6827.53,6827.53,6765.46,6827.53,2200],["2023-03-15",6765.46,6951.67,6703.39,6951.67,600],["2023-03-16",6951.67,6951.67,6765.46,6951.67,1600],["2023-03-17",6951.67,6951.67,6951.67,6951.67,100],["2023-03-20",7075.8,7106.84,6982.7,6982.7,8300],["2023-03-21",7106.84,7199.94,7106.84,7199.94,7000],["2023-03-22",7199.94,7199.94,7137.87,7137.87,1800],["2023-03-23",7013.74,7199.94,7013.74,7199.94,200],["2023-03-24",6858.56,7665.45,6858.56,7262.01,3500],["2023-03-27",7137.87,7137.87,6827.53,7013.74,3200],["2023-03-28",7355.11,7355.11,6982.7,7013.74,600],["2023-03-29",7013.74,7324.08,6951.67,6951.67,2200],["2023-03-30",6951.67,7168.91,6827.53,7013.74,2200],["2023-03-31",7168.91,7168.91,6889.6,7137.87,300],["2023-04-03",7044.77,7137.87,6858.56,6858.56,4800],["2023-04-04",7168.91,7324.08,6889.6,6889.6,15900],["2023-04-05",7324.08,7324.08,6889.6,6951.67,7400],["2023-04-06",7044.77,7168.91,6920.63,6920.63,3700],["2023-04-07",7075.8,7075.8,6889.6,7044.77,8500],["2023-04-10",7013.74,7044.77,7013.74,7044.77,700],["2023-04-11",7044.77,7044.77,7013.74,7013.74,300],["2023-04-12",7044.77,7386.15,6951.67,7386.15,26200],["2023-04-13",7324.08,7448.21,7324.08,7448.21,5500],["2023-04-14",7448.21,7448.21,7448.21,7448.21,300],["2023-04-17",7448.21,7448.21,7417.18,7448.21,9100],["2023-04-18",7417.18,7448.21,7262.01,7448.21,9300],["2023-04-19",7448.21,7572.35,7448.21,7448.21,8500],["2023-04-20",7293.04,7634.42,6951.67,7634.42,16000],["2023-04-21",7634.42,7634.42,7634.42,7634.42,100],["2023-04-24",7820.63,7820.63,7541.32,7634.42,3300],["2023-04-25",7696.49,7696.49,7448.21,7448.21,200],["2023-04-26",7448.21,7696.49,7448.21,7603.39,2000],["2023-04-27",7696.49,7696.49,7448.21,7479.25,2900],["2023-04-28",7634.42,7634.42,7479.25,7479.25,400],["2023-05-04",7727.52,7727.52,7510.28,7696.49,300],["2023-05-05",7479.25,7479.25,7448.21,7448.21,3400],["2023-05-08",7634.42,7634.42,7448.21,7572.35,9000],["2023-05-09",7634.42,7634.42,7168.91,7448.21,4900],["2023-05-10",7199.94,7572.35,7137.87,7572.35,1700],["2023-05-11",7199.94,7572.35,7168.91,7293.04,18500],["2023-05-12",7293.04,7386.15,7137.87,7324.08,8200],["2023-05-15",7355.11,7448.21,7137.87,7417.18,9400],["2023-05-16",7417.18,7417.18,7417.18,7417.18,100],["2023-05-17",7293.04,7417.18,7199.94,7324.08,4600],["2023-05-18",7324.08,7324.08,7168.91,7168.91,1100],["2023-05-19",7293.04,7665.45,7293.04,7634.42,36700],["2023-05-22",8037.86,8037.86,7572.35,7696.49,2300],["2023-05-23",7665.45,8130.97,7448.21,7510.28,22300],["2023-05-24",7789.59,7789.59,7510.28,7510.28,3300],["2023-05-25",7820.63,7820.63,7541.32,7541.32,200],["2023-05-26",7448.21,7665.45,7448.21,7634.42,1600],["2023-05-29",7696.49,7727.52,7448.21,7727.52,8100],["2023-05-30",7820.63,7820.63,7479.25,7479.25,1900],["2023-05-31",7727.52,7727.52,7386.15,7448.21,3100],["2023-06-01",7696.49,7944.76,7696.49,7851.66,8400],["2023-06-02",7882.69,7944.76,7758.56,7758.56,600],["2023-06-05",7851.66,8286.14,7696.49,8255.1,20800],["2023-06-06",8441.31,8627.52,7944.76,8565.45,220000],["2023-06-07",8565.45,8565.45,8037.86,8317.17,6100],["2023-06-08",8006.83,8317.17,7820.63,8317.17,13900],["2023-06-09",8068.9,8503.38,7975.8,7975.8,2000],["2023-06-12",8379.24,8379.24,7975.8,8255.1,2700],["2023-06-13",7975.8,8193.04,7975.8,8193.04,2500],["2023-06-14",8068.9,8255.1,8068.9,8255.1,500],["2023-06-15",8348.21,8348.21,8037.86,8286.14,8600],["2023-06-16",8286.14,8286.14,8286.14,8286.14,2500],["2023-06-19",8068.9,8068.9,8068.9,8068.9,100],["2023-06-20",8255.1,8410.28,8255.1,8410.28,500],["2023-06-21",8317.17,8410.28,8068.9,8068.9,2200],["2023-06-22",8286.14,8286.14,8068.9,8224.07,1200],["2023-06-23",8224.07,8224.07,8068.9,8224.07,3000],["2023-06-26",8224.07,8255.1,8224.07,8255.1,12300],["2023-06-27",8255.1,8286.14,8255.1,8286.14,300],["2023-06-28",8255.1,8317.17,8255.1,8317.17,5000],["2023-06-29",8317.17,8317.17,8286.14,8286.14,4600],["2023-06-30",8286.14,8286.14,8286.14,8286.14,100],["2023-07-03",8068.9,8286.14,7882.69,7882.69,2300],["2023-07-04",8068.9,8130.97,8068.9,8099.93,9100],["2023-07-05",8534.41,8658.55,8348.21,8348.21,600],["2023-07-06",8068.9,8286.14,7913.73,7913.73,1400],["2023-07-07",8255.1,8255.1,8255.1,8255.1,100],["2023-07-10",8224.07,8255.1,8224.07,8255.1,200],["2023-07-11",8224.07,8255.1,8099.93,8255.1,1000],["2023-07-12",8255.1,8255.1,8255.1,8255.1,200],["2023-07-13",8348.21,8348.21,8068.9,8068.9,2400],["2023-07-14",8068.9,8224.07,7944.76,8068.9,3800],["2023-07-17",8317.17,8317.17,7944.76,8193.04,1500],["2023-07-18",8193.04,8193.04,8193.04,8193.04,0],["2023-07-19",7975.8,8162.0,7882.69,8162.0,15100],["2023-07-20",8627.52,8627.52,7944.76,8006.83,3900],["2023-07-21",8162.0,8193.04,8068.9,8068.9,23700],["2023-07-24",8193.04,8193.04,8193.04,8193.04,100],["2023-07-25",8193.04,8193.04,8193.04,8193.04,0],["2023-07-26",8193.04,8193.04,8193.04,8193.04,0],["2023-07-27",7944.76,8162.0,7944.76,8130.97,6800],["2023-07-28",7882.69,8130.97,7789.59,8130.97,19400],["2023-07-31",8130.97,8130.97,7882.69,7882.69,1200],["2023-08-01",8130.97,8130.97,7882.69,8099.93,13800],["2023-08-02",8068.9,8193.04,8068.9,8193.04,1100],["2023-08-03",8006.83,8565.45,7944.76,8193.04,20600],["2023-08-04",8193.04,8534.41,7882.69,8193.04,3500],["2023-08-07",7944.76,8193.04,7882.69,8068.9,2800],["2023-08-08",8193.04,8193.04,7944.76,8099.93,12300],["2023-08-09",8068.9,8255.1,8068.9,8193.04,7300],["2023-08-10",8348.21,8348.21,8348.21,8348.21,100],["2023-08-11",8006.83,8130.97,7944.76,8068.9,1700],["2023-08-14",8068.9,8099.93,8068.9,8099.93,1000],["2023-08-15",8068.9,8317.17,8068.9,8317.17,400],["2023-08-16",8317.17,8317.17,8130.97,8286.14,400],["2023-08-17",8317.17,8317.17,8006.83,8286.14,4400],["2023-08-18",8006.83,8565.45,7944.76,7944.76,1800],["2023-08-21",7820.63,8193.04,7696.49,8162.0,1100],["2023-08-22",7882.69,8068.9,7851.66,8068.9,400],["2023-08-23",7820.63,8068.9,7820.63,8068.9,300],["2023-08-24",8037.86,8068.9,8037.86,8068.9,200],["2023-08-25",8006.83,8006.83,7665.45,7975.8,2100],["2023-08-28",7975.8,8130.97,7975.8,8130.97,300],["2023-08-29",7820.63,8037.86,7820.63,7851.66,500],["2023-08-30",7975.8,7975.8,7696.49,7820.63,2400],["2023-08-31",7820.63,7944.76,7820.63,7944.76,3100],["2023-09-05",7882.69,8472.34,7882.69,8286.14,49700],["2023-09-06",8379.24,8410.28,8068.9,8317.17,50400],["2023-09-07",8317.17,8317.17,8037.86,8317.17,12800],["2023-09-08",8317.17,8317.17,8130.97,8317.17,9900],["2023-09-11",7789.59,8286.14,7789.59,8255.1,18500],["2023-09-12",8255.1,8255.1,7882.69,8193.04,16800],["2023-09-13",8193.04,8193.04,8068.9,8068.9,5400],["2023-09-14",7975.8,8099.93,7913.73,8068.9,3700],["2023-09-15",8065.79,8315.62,7994.41,8315.62,2600],["2023-09-18",8137.17,8565.44,7887.34,8494.06,7100],["2023-09-19",8494.06,8494.06,7994.41,8137.17,5700],["2023-09-20",8494.06,8494.06,7994.41,8030.1,5600],["2023-09-21",8315.62,8315.62,8030.1,8208.55,4100],["2023-09-22",8065.79,8208.55,8030.1,8208.55,5600],["2023-09-25",7958.72,8172.86,7851.65,7851.65,3200],["2023-09-26",7851.65,8208.55,7851.65,8208.55,2200],["2023-09-27",8386.99,8386.99,7994.41,8172.86,4900],["2023-09-28",8172.86,8172.86,7601.83,8172.86,8800],["2023-09-29",8172.86,8172.86,8101.48,8101.48,600],["2023-10-02",8137.17,8137.17,8137.17,8137.17,100],["2023-10-03",7958.72,7994.41,7958.72,7994.41,700],["2023-10-04",7851.65,7851.65,7780.28,7851.65,8600],["2023-10-05",8101.48,8101.48,7994.41,7994.41,300],["2023-10-06",7637.52,7637.52,7637.52,7637.52,900],["2023-10-09",7994.41,7994.41,7494.76,7887.34,800],["2023-10-10",7637.52,7637.52,7459.07,7530.45,1600],["2023-10-11",7566.14,7566.14,7566.14,7566.14,700],["2023-10-12",7637.52,7673.21,7637.52,7673.21,300],["2023-10-13",7566.14,8208.55,7566.14,7958.72,2200],["2023-10-16",7815.97,7958.72,7780.28,7958.72,700],["2023-10-17",7958.72,7958.72,7958.72,7958.72,0],["2023-10-18",7708.9,7708.9,7708.9,7708.9,300],["2023-10-19",7708.9,7780.28,7708.9,7780.28,200],["2023-10-20",7387.69,7387.69,7387.69,7387.69,5000],["2023-10-23",7494.76,7494.76,7494.76,7494.76,100],["2023-10-24",7530.45,7530.45,7530.45,7530.45,1600],["2023-10-25",7137.87,7530.45,7066.49,7530.45,4100],["2023-10-26",7494.76,7494.76,7102.18,7102.18,1600],["2023-10-27",7530.45,7566.14,7137.87,7137.87,1000],["2023-10-30",7637.52,7637.52,7566.14,7566.14,200],["2023-10-31",7566.14,7566.14,7173.56,7566.14,400],["2023-11-01",7137.87,7566.14,7137.87,7566.14,700],["2023-11-02",7280.63,7994.41,7280.63,7994.41,6000],["2023-11-03",7566.14,7566.14,7494.76,7494.76,7500],["2023-11-06",7352.0,7494.76,7352.0,7494.76,2100],["2023-11-07",7352.0,7352.0,7352.0,7352.0,1000],["2023-11-08",7352.0,7744.59,7352.0,7744.59,800],["2023-11-09",7744.59,7744.59,7744.59,7744.59,0],["2023-11-10",7423.38,7423.38,7423.38,7423.38,800],["2023-11-13",7387.69,7387.69,7352.0,7352.0,2200],["2023-11-14",7566.14,7851.65,7352.0,7352.0,800],["2023-11-15",7387.69,7387.69,7352.0,7352.0,2200],["2023-11-16",7352.0,7352.0,7352.0,7352.0,0],["2023-11-17",7352.0,7352.0,7352.0,7352.0,3300],["2023-11-20",7066.49,7352.0,7066.49,7352.0,1900],["2023-11-21",7137.87,7280.63,7137.87,7280.63,1600],["2023-11-22",7137.87,7780.28,7102.18,7780.28,8400],["2023-11-23",7244.94,7851.65,7244.94,7673.21,1400],["2023-11-24",7780.28,7780.28,7209.25,7244.94,700],["2023-11-27",7244.94,7244.94,7244.94,7244.94,100],["2023-11-28",7244.94,7244.94,7137.87,7137.87,600],["2023-11-29",7137.87,7137.87,7137.87,7137.87,900],["2023-11-30",7137.87,7137.87,7137.87,7137.87,0],["2023-12-01",6788.11,6788.11,6788.11,6788.11,100],["2023-12-04",7244.94,7244.94,7209.25,7244.94,12100],["2023-12-05",7566.14,7744.59,7566.14,7744.59,3000],["2023-12-06",7494.76,8065.79,7280.63,8065.79,3500],["2023-12-07",7601.83,8065.79,7530.45,8065.79,5200],["2023-12-08",7566.14,8030.1,7566.14,8030.1,600],["2023-12-11",8279.93,8279.93,8279.93,8279.93,200],["2023-12-12",8172.86,8172.86,7780.28,8030.1,400],["2023-12-13",7566.14,7637.52,7566.14,7637.52,500],["2023-12-14",7601.83,8137.17,7566.14,8065.79,800],["2023-12-15",8065.79,8065.79,8065.79,8065.79,227000],["2023-12-18",7601.83,7601.83,7601.83,7601.83,100],["2023-12-19",8065.79,8065.79,8065.79,8065.79,400],["2023-12-20",8065.79,8065.79,7637.52,8030.1,1400],["2023-12-21",7708.9,7744.59,7708.9,7744.59,800],["2023-12-22",7744.59,7744.59,7744.59,7744.59,220300],["2023-12-25",7923.03,8065.79,7744.59,7744.59,1200],["2023-12-26",8137.17,8137.17,7780.28,7780.28,300],["2023-12-27",8065.79,8065.79,8065.79,8065.79,100],["2023-12-28",8172.86,8172.86,8172.86,8172.86,200],["2023-12-29",8172.86,8172.86,8172.86,8172.86,0],["2024-01-02",7780.28,7780.28,7780.28,7780.28,220400],["2024-01-03",7601.83,7601.83,7601.83,7601.83,1900],["2024-01-04",7851.65,7851.65,7851.65,7851.65,100],["2024-01-05",7637.52,7637.52,7637.52,7637.52,40590],["2024-01-08",7637.52,7744.59,7637.52,7637.52,2400],["2024-01-09",7637.52,7637.52,7637.52,7637.52,2500],["2024-01-10",7637.52,7744.59,7637.52,7637.52,12900],["2024-01-11",7744.59,7744.59,7637.52,7637.52,6100],["2024-01-12",7637.52,7637.52,7637.52,7637.52,1400],["2024-01-15",7815.97,7851.65,7815.97,7851.65,1100],["2024-01-16",7851.65,7923.03,7851.65,7923.03,400],["2024-01-17",7923.03,8172.86,7923.03,8172.86,800],["2024-01-18",8172.86,8172.86,7994.41,7994.41,200],["2024-01-19",7994.41,8137.17,7851.65,8137.17,24500],["2024-01-22",7851.65,8422.68,7851.65,8208.55,28600],["2024-01-23",7887.34,8565.44,7887.34,8172.86,9300],["2024-01-24",8208.55,8422.68,8208.55,8422.68,400],["2024-01-25",8351.31,8351.31,8351.31,8351.31,300],["2024-01-26",8351.31,8351.31,8351.31,8351.31,0],["2024-01-29",8315.62,8315.62,8315.62,8315.62,100],["2024-01-30",8779.58,8779.58,7744.59,8208.55,1200],["2024-01-31",8494.06,8494.06,8422.68,8422.68,13800],["2024-02-01",8208.55,8208.55,8208.55,8208.55,2500],["2024-02-02",8208.55,8208.55,8208.55,8208.55,200],["2024-02-05",8172.86,8279.93,8172.86,8279.93,200],["2024-02-06",7851.65,7923.03,7851.65,7923.03,7800],["2024-02-07",8101.48,8422.68,8065.79,8422.68,700],["2024-02-15",8422.68,8422.68,8422.68,8422.68,0],["2024-02-16",8386.99,8422.68,8386.99,8422.68,400],["2024-02-19",7923.03,8422.68,7923.03,8422.68,5500],["2024-02-20",8422.68,8958.02,8137.17,8137.17,3100],["2024-02-21",8279.93,8386.99,7851.65,7887.34,13500],["2024-02-22",7887.34,8208.55,7851.65,8137.17,5700],["2024-02-23",8101.48,8101.48,7851.65,8030.1,1900],["2024-02-26",7994.41,7994.41,7851.65,7851.65,600],["2024-02-27",7851.65,7994.41,7851.65,7994.41,7200],["2024-02-28",8065.79,8208.55,7994.41,8208.55,5600],["2024-02-29",8208.55,8208.55,8208.55,8208.55,5400],["2024-03-01",8208.55,8315.62,8065.79,8065.79,23900],["2024-03-04",8065.79,8065.79,7994.41,7994.41,1800],["2024-03-05",8137.17,8244.24,8137.17,8244.24,500],["2024-03-06",8208.55,8208.55,8208.55,8208.55,1600],["2024-03-07",8172.86,8244.24,7994.41,8065.79,17300],["2024-03-08",7923.03,8565.44,7923.03,8065.79,7900],["2024-03-11",8065.79,8065.79,8065.79,8065.79,1500],["2024-03-12",8065.79,8065.79,8065.79,8065.79,500],["2024-03-13",8065.79,8137.17,7994.41,7994.41,16800],["2024-03-14",8386.99,8386.99,7994.41,8065.79,16100],["2024-03-15",8137.17,8244.24,8065.79,8244.24,24500],["2024-03-18",8244.24,8244.24,7673.21,8030.1,15200],["2024-03-19",8315.62,8315.62,7780.28,8208.55,11800],["2024-03-20",8244.24,8244.24,7780.28,8172.86,5000],["2024-03-21",8172.86,8172.86,8172.86,8172.86,100],["2024-03-22",8137.17,8422.68,8065.79,8065.79,20300],["2024-03-25",8208.55,8208.55,8065.79,8065.79,2200],["2024-03-26",8065.79,8101.48,8065.79,8101.48,4600],["2024-03-27",8101.48,8101.48,7994.41,8030.1,4800],["2024-03-28",8137.17,8137.17,7994.41,7994.41,15600],["2024-03-29",8030.1,8208.55,8030.1,8208.55,600],["2024-04-01",8172.86,8172.86,7923.03,8065.79,21500],["2024-04-02",7994.41,8172.86,7851.65,7923.03,67600],["2024-04-03",8137.17,8279.93,7923.03,8137.17,19300],["2024-04-04",7994.41,7994.41,7815.97,7851.65,7400],["2024-04-05",8030.1,8030.1,7851.65,7851.65,6000],["2024-04-08",7851.65,7851.65,7851.65,7851.65,12200],["2024-04-09",7994.41,8065.79,7994.41,8065.79,1600],["2024-04-10",8065.79,8065.79,8065.79,8065.79,1800],["2024-04-11",8065.79,8065.79,8030.1,8065.79,8600],["2024-04-12",8065.79,8101.48,8065.79,8065.79,1000],["2024-04-15",8101.48,8208.55,7815.97,7815.97,2900],["2024-04-16",7851.65,8030.1,7780.28,7994.41,7600],["2024-04-17",7994.41,7994.41,7815.97,7994.41,3300],["2024-04-19",7994.41,7994.41,7494.76,7958.72,3600],["2024-04-22",8030.1,8208.55,7994.41,7994.41,15200],["2024-04-23",8137.17,8137.17,7994.41,7994.41,8100],["2024-04-24",7994.41,8137.17,7994.41,8101.48,27700],["2024-04-25",8208.55,8208.55,8137.17,8137.17,300],["2024-04-26",8137.17,8137.17,7994.41,8137.17,1100],["2024-05-02",8208.55,8351.31,8030.1,8208.55,69300],["2024-05-03",8208.55,8422.68,8208.55,8386.99,63900],["2024-05-06",8422.68,8779.58,8422.68,8565.44,34500],["2024-05-07",8922.33,8993.71,8850.96,8850.96,28600],["2024-05-08",8601.13,8922.33,8601.13,8922.33,7800],["2024-05-09",8993.71,8993.71,8708.2,8708.2,35300],["2024-05-10",8779.58,8993.71,8779.58,8850.96,12100],["2024-05-13",8993.71,8993.71,8886.65,8886.65,2500],["2024-05-14",8886.65,9136.47,8886.65,9100.78,23000],["2024-05-15",9065.09,9136.47,8993.71,9100.78,20600],["2024-05-16",9207.85,9207.85,9065.09,9065.09,3900],["2024-05-17",8922.33,9065.09,8922.33,9065.09,13300],["2024-05-20",8993.71,9065.09,8922.33,8922.33,25000],["2024-05-21",8922.33,8922.33,8886.65,8922.33,15800],["2024-05-22",8922.33,9029.4,8779.58,8850.96,34300],["2024-05-23",8850.96,9065.09,8850.96,8922.33,1000],["2024-05-24",8922.33,9279.23,8922.33,9172.16,14500],["2024-05-27",9172.16,9172.16,9136.47,9136.47,800],["2024-05-28",8993.71,9136.47,8958.02,9136.47,1100],["2024-05-29",9350.61,9350.61,8922.33,9136.47,97000],["2024-05-30",9029.4,9100.78,8850.96,9100.78,46600],["2024-05-31",9029.4,9100.78,8922.33,9100.78,3800],["2024-06-03",9100.78,9100.78,8922.33,9065.09,4700],["2024-06-04",8993.71,9279.23,8993.71,9065.09,40500],["2024-06-05",9065.09,9314.92,9065.09,9279.23,29300],["2024-06-06",9136.47,9279.23,9136.47,9279.23,3000],["2024-06-07",9279.23,9493.36,9279.23,9421.99,21600],["2024-06-10",9243.54,9421.99,9207.85,9421.99,4600],["2024-06-11",9421.99,9421.99,9279.23,9279.23,13100],["2024-06-12",9279.23,9279.23,9279.23,9279.23,7200],["2024-06-13",9279.23,9279.23,9279.23,9279.23,5800],["2024-06-14",9350.61,9421.99,9279.23,9279.23,20100],["2024-06-17",9279.23,9279.23,9279.23,9279.23,6900],["2024-06-18",9279.23,9314.92,9243.54,9279.23,62900],["2024-06-19",9350.61,9386.3,9279.23,9350.61,22300],["2024-06-20",9279.23,9421.99,9243.54,9243.54,16200],["2024-06-21",9279.23,9421.99,9279.23,9421.99,8400],["2024-06-24",9421.99,9493.36,9279.23,9279.23,10300],["2024-06-25",9279.23,9279.23,9243.54,9243.54,16900],["2024-06-26",9279.23,9421.99,9279.23,9421.99,7500],["2024-06-27",9421.99,9421.99,9207.85,9386.3,12100],["2024-06-28",9350.61,9350.61,9243.54,9279.23,3000],["2024-07-01",9243.54,9243.54,9136.47,9243.54,1400],["2024-07-02",9207.85,9279.23,9207.85,9279.23,4400],["2024-07-03",9243.54,9279.23,9243.54,9279.23,300],["2024-07-04",9207.85,9279.23,9207.85,9279.23,4200],["2024-07-05",9279.23,9279.23,9279.23,9279.23,100],["2024-07-08",9279.23,9279.23,9279.23,9279.23,0],["2024-07-09",9136.47,9172.16,9100.78,9100.78,45100],["2024-07-10",9243.54,9707.5,9243.54,9493.36,500],["2024-07-11",9207.85,9314.92,9207.85,9314.92,1100],["2024-07-12",9314.92,9314.92,9314.92,9314.92,0],["2024-07-15",9172.16,9314.92,9172.16,9314.92,200],["2024-07-16",9136.47,9279.23,9136.47,9279.23,1300],["2024-07-17",9279.23,9279.23,9279.23,9279.23,0],["2024-07-18",9279.23,9279.23,9279.23,9279.23,0],["2024-07-19",9207.85,9350.61,9207.85,9279.23,118700],["2024-07-22",9279.23,9350.61,9279.23,9350.61,32800],["2024-07-23",9350.61,9350.61,9279.23,9314.92,2900],["2024-07-24",9136.47,9314.92,9136.47,9314.92,5900],["2024-07-25",9243.54,9314.92,9207.85,9314.92,2000],["2024-07-26",9207.85,9279.23,9136.47,9279.23,3300],["2024-07-29",9279.23,9314.92,9279.23,9314.92,15700],["2024-07-30",9279.23,9279.23,9279.23,9279.23,400],["2024-07-31",9279.23,9350.61,9279.23,9279.23,2700],["2024-08-01",9279.23,9314.92,9279.23,9314.92,4500],["2024-08-02",9279.23,9279.23,9136.47,9279.23,42900],["2024-08-05",9279.23,9279.23,9136.47,9279.23,3800],["2024-08-06",9243.54,9243.54,9243.54,9243.54,3200],["2024-08-07",9243.54,9243.54,9207.85,9243.54,2400],["2024-08-08",9243.54,9243.54,9243.54,9243.54,0],["2024-08-09",9243.54,9243.54,9136.47,9136.47,15200],["2024-08-12",9243.54,9243.54,9136.47,9243.54,2000],["2024-08-13",9243.54,9243.54,9207.85,9207.85,300],["2024-08-14",9243.54,9243.54,9243.54,9243.54,100],["2024-08-15",9243.54,9279.23,9243.54,9279.23,700],["2024-08-16",9279.23,9279.23,9279.23,9279.23,0],["2024-08-19",9279.23,9279.23,9279.23,9279.23,100],["2024-08-20",9279.23,9279.23,9279.23,9279.23,2800],["2024-08-21",9279.23,9493.36,9279.23,9493.36,27400],["2024-08-22",9564.74,10028.7,9564.74,10028.7,78500],["2024-08-23",10100.08,10135.77,9957.33,9993.02,66400],["2024-08-26",9993.02,9993.02,9636.12,9850.26,41800],["2024-08-27",9850.26,9921.64,9814.57,9850.26,43200],["2024-08-28",9885.95,9921.64,9850.26,9885.95,22100],["2024-08-29",9921.64,9921.64,9778.88,9885.95,27400],["2024-08-30",9885.95,9885.95,9814.57,9850.26,58800],["2024-09-04",9850.26,9850.26,9778.88,9778.88,61200],["2024-09-05",9778.88,9778.88,9600.43,9707.5,91600],["2024-09-06",9636.12,9778.88,9600.43,9743.19,86000],["2024-09-09",9141.76,9663.0,9141.76,9342.24,25900],["2024-09-10",9382.33,9382.33,9101.66,9141.76,32200],["2024-09-11",9141.76,9221.95,8981.38,9221.95,14800],["2024-09-12",9181.85,9181.85,9101.66,9141.76,3200],["2024-09-13",9021.47,9141.76,8981.38,8981.38,22400],["2024-09-16",8820.99,8901.19,8660.61,8820.99,30500],["2024-09-17",8820.99,8981.38,8740.8,8981.38,3300],["2024-09-18",9021.47,9021.47,8820.99,8981.38,12600],["2024-09-19",8981.38,8981.38,8820.99,8820.99,20100],["2024-09-20",8820.99,8981.38,8820.99,8901.19,13000],["2024-09-23",8901.19,8941.28,8820.99,8941.28,2200],["2024-09-24",8941.28,8981.38,8941.28,8981.38,5000],["2024-09-25",8981.38,9021.47,8981.38,8981.38,4100],["2024-09-26",8901.19,9021.47,8901.19,8981.38,2000],["2024-09-27",8981.38,8981.38,8981.38,8981.38,900],["2024-09-30",8981.38,8981.38,8861.09,8901.19,9700],["2024-10-01",8901.19,9021.47,8820.99,8981.38,13800],["2024-10-02",8981.38,8981.38,8861.09,8941.28,1300],["2024-10-03",8861.09,8981.38,8861.09,8981.38,4100],["2024-10-04",8981.38,8981.38,8820.99,8981.38,1400],["2024-10-07",8981.38,9061.57,8981.38,8981.38,7600],["2024-10-08",8941.28,8981.38,8941.28,8981.38,1100],["2024-10-09",8981.38,8981.38,8981.38,8981.38,1700],["2024-10-10",8981.38,8981.38,8981.38,8981.38,4000],["2024-10-11",9061.57,9061.57,8941.28,9061.57,1800],["2024-10-14",9061.57,9061.57,9061.57,9061.57,100],["2024-10-15",9542.71,9542.71,9542.71,9542.71,100],["2024-10-16",9181.85,9462.52,9181.85,9462.52,200],["2024-10-17",9382.33,9382.33,8901.19,8981.38,11000],["2024-10-18",9221.95,9221.95,8981.38,9141.76,6700],["2024-10-21",9061.57,9061.57,8981.38,9061.57,2700],["2024-10-22",9061.57,9061.57,8901.19,8981.38,11000],["2024-10-23",9141.76,9141.76,8981.38,8981.38,3100],["2024-10-24",9101.66,9101.66,9101.66,9101.66,3100],["2024-10-25",8981.38,9101.66,8981.38,9101.66,1400],["2024-10-28",9101.66,9262.04,8981.38,9262.04,5500],["2024-10-29",9181.85,9181.85,8941.28,8981.38,14900],["2024-10-30",8941.28,9141.76,8941.28,9141.76,15000],["2024-10-31",9141.76,9141.76,9141.76,9141.76,700],["2024-11-01",9061.57,9262.04,9061.57,9262.04,35300],["2024-11-04",9262.04,9262.04,9262.04,9262.04,0],["2024-11-05",9181.85,9181.85,9181.85,9181.85,1100],["2024-11-06",9221.95,9221.95,8941.28,9141.76,44100],["2024-11-07",9141.76,9181.85,8981.38,8981.38,22500],["2024-11-08",9141.76,9141.76,9141.76,9141.76,300],["2024-11-11",9141.76,9181.85,8981.38,9181.85,11300],["2024-11-12",9141.76,9221.95,8981.38,9221.95,11500],["2024-11-13",9221.95,9221.95,8941.28,9141.76,32000],["2024-11-14",9141.76,9141.76,9141.76,9141.76,200],["2024-11-15",9141.76,9141.76,8901.19,8981.38,12700],["2024-11-18",9221.95,9302.14,9061.57,9061.57,700],["2024-11-19",9221.95,9221.95,8981.38,9141.76,18200],["2024-11-20",9141.76,9141.76,8981.38,9101.66,500],["2024-11-21",9101.66,9221.95,8981.38,9221.95,11100],["2024-11-22",9181.85,9181.85,8981.38,8981.38,10000],["2024-11-25",8901.19,9101.66,8901.19,9101.66,4000],["2024-11-26",8941.28,9221.95,8941.28,9101.66,2700],["2024-11-27",9101.66,9101.66,9101.66,9101.66,1900],["2024-11-28",9101.66,9141.76,9101.66,9101.66,4700],["2024-11-29",9141.76,9141.76,9141.76,9141.76,100],["2024-12-02",9181.85,9181.85,9181.85,9181.85,2600],["2024-12-03",9181.85,9181.85,9181.85,9181.85,3500],["2024-12-04",9181.85,9181.85,9181.85,9181.85,100],["2024-12-05",9141.76,9141.76,9141.76,9141.76,500],["2024-12-06",9101.66,9101.66,9101.66,9101.66,1700],["2024-12-09",9141.76,9141.76,8981.38,8981.38,8500],["2024-12-10",9582.81,9582.81,9462.52,9462.52,300],["2024-12-11",9302.14,9302.14,9021.47,9262.04,1200],["2024-12-12",9262.04,9262.04,9262.04,9262.04,0],["2024-12-13",9262.04,9262.04,9262.04,9262.04,0],["2024-12-16",9221.95,9221.95,9141.76,9141.76,500],["2024-12-17",9061.57,9302.14,9061.57,9221.95,3700],["2024-12-18",9221.95,9221.95,9221.95,9221.95,300],["2024-12-19",9221.95,9863.48,9221.95,9823.38,57000],["2024-12-20",9903.57,10184.24,9903.57,10023.86,45300],["2024-12-23",10063.95,10184.24,9342.24,9863.48,33700],["2024-12-24",9221.95,9703.09,9181.85,9703.09,52900],["2024-12-25",9622.9,9622.9,9141.76,9302.14,5300],["2024-12-26",9302.14,9422.43,9302.14,9302.14,12600],["2024-12-27",9542.71,9542.71,9542.71,9542.71,100],["2024-12-30",9502.62,9903.57,9502.62,9903.57,400],["2024-12-31",9903.57,9903.57,9903.57,9903.57,0],["2025-01-02",9302.14,9302.14,9302.14,9302.14,500],["2025-01-03",9221.95,9542.71,9221.95,9542.71,400],["2025-01-06",9542.71,9542.71,9101.66,9542.71,2200],["2025-01-07",9101.66,9221.95,9101.66,9221.95,900],["2025-01-08",9382.33,9382.33,8981.38,8981.38,4700],["2025-01-09",9221.95,9221.95,9061.57,9141.76,900],["2025-01-10",9141.76,9141.76,9101.66,9141.76,700],["2025-01-13",9221.95,9221.95,9141.76,9221.95,2700],["2025-01-14",9221.95,9221.95,9181.85,9181.85,1600],["2025-01-15",9221.95,9221.95,9221.95,9221.95,100],["2025-01-16",9221.95,9221.95,9141.76,9141.76,3600],["2025-01-17",9141.76,9663.0,9141.76,9663.0,1700],["2025-01-20",9262.04,9382.33,9262.04,9382.33,2000],["2025-01-21",9422.43,9542.71,9221.95,9542.71,3100],["2025-01-22",9542.71,9542.71,9542.71,9542.71,100],["2025-01-23",9542.71,9542.71,9542.71,9542.71,0],["2025-01-24",9141.76,9542.71,9101.66,9542.71,4600],["2025-02-03",9542.71,9542.71,9542.71,9542.71,500],["2025-02-04",9542.71,9542.71,9542.71,9542.71,400],["2025-02-05",9542.71,9542.71,9542.71,9542.71,300],["2025-02-06",9542.71,9542.71,9542.71,9542.71,4100],["2025-02-07",9542.71,9703.09,9422.43,9622.9,20400],["2025-02-10",9663.0,9663.0,9622.9,9622.9,4200],["2025-02-11",9663.0,9663.0,9622.9,9622.9,4800],["2025-02-12",9663.0,10023.86,9663.0,9663.0,11700],["2025-02-13",9663.0,9783.29,9663.0,9743.19,8000],["2025-02-14",9783.29,9823.38,9783.29,9823.38,4000],["2025-02-17",9823.38,9863.48,9783.29,9863.48,4900],["2025-02-18",9863.48,9943.67,9863.48,9863.48,3700],["2025-02-19",9783.29,9943.67,9743.19,9743.19,7000],["2025-02-20",9783.29,9823.38,9783.29,9823.38,10200],["2025-02-21",9823.38,9823.38,9823.38,9823.38,1400],["2025-02-24",9863.48,9863.48,9823.38,9823.38,4600],["2025-02-25",9903.57,9903.57,9783.29,9863.48,5100],["2025-02-26",9863.48,9903.57,9823.38,9863.48,16300],["2025-02-27",9863.48,9863.48,9823.38,9863.48,56700],["2025-02-28",9863.48,9943.67,9863.48,9863.48,22500],["2025-03-03",9863.48,9863.48,9863.48,9863.48,11100],["2025-03-04",9863.48,9863.48,9863.48,9863.48,25500],["2025-03-05",9983.76,9983.76,9743.19,9863.48,12400],["2025-03-06",9863.48,9903.57,9863.48,9863.48,8200],["2025-03-07",9863.48,9943.67,9863.48,9863.48,15100],["2025-03-10",9863.48,9863.48,9823.38,9863.48,19700],["2025-03-11",9863.48,9863.48,9863.48,9863.48,100],["2025-03-12",9783.29,9943.67,9783.29,9823.38,14500],["2025-03-13",9823.38,9903.57,9823.38,9903.57,4500],["2025-03-14",9903.57,9903.57,9903.57,9903.57,0],["2025-03-17",9903.57,9903.57,9903.57,9903.57,21800],["2025-03-18",9783.29,9943.67,9783.29,9943.67,300],["2025-03-19",9863.48,9863.48,9783.29,9783.29,1200],["2025-03-20",9783.29,9903.57,9703.09,9903.57,13100],["2025-03-21",9903.57,9903.57,9903.57,9903.57,100],["2025-03-24",9903.57,9903.57,9783.29,9783.29,1200],["2025-03-25",9863.48,9943.67,9823.38,9863.48,10200],["2025-03-26",9823.38,9863.48,9823.38,9863.48,5500],["2025-03-27",9823.38,9943.67,9823.38,9863.48,23500],["2025-03-28",9943.67,9943.67,9943.67,9943.67,100],["2025-03-31",9943.67,9943.67,9943.67,9943.67,17500],["2025-04-01",9743.19,9943.67,9743.19,9943.67,3600],["2025-04-02",9703.09,9943.67,9703.09,9903.57,11200],["2025-04-03",9622.9,10585.19,9221.95,10585.19,30500],["2025-04-04",10304.53,10304.53,9863.48,9863.48,4100],["2025-04-08",9262.04,9622.9,9181.85,9181.85,43100],["2025-04-09",9181.85,9221.95,9141.76,9221.95,3900],["2025-04-10",9863.48,9863.48,9823.38,9823.38,16000],["2025-04-11",9823.38,9983.76,9622.9,9983.76,12600],["2025-04-14",9983.76,9983.76,9983.76,9983.76,0],["2025-04-15",9983.76,9983.76,9983.76,9983.76,100],["2025-04-16",9663.0,9703.09,9663.0,9703.09,103000],["2025-04-17",9622.9,9783.29,9622.9,9783.29,11300],["2025-04-18",9783.29,10264.43,9743.19,10264.43,8600],["2025-04-21",10264.43,10264.43,10264.43,10264.43,0],["2025-04-22",10104.05,10144.14,9622.9,9863.48,10800],["2025-04-23",10304.53,10304.53,9943.67,9983.76,7500],["2025-04-24",9983.76,9983.76,9983.76,9983.76,1900],["2025-04-25",9943.67,9943.67,9943.67,9943.67,4000],["2025-04-28",9863.48,9903.57,9783.29,9903.57,4400],["2025-04-29",9863.48,9903.57,9863.48,9903.57,300],["2025-05-05",9943.67,9943.67,9943.67,9943.67,4400],["2025-05-06",9943.67,9983.76,9863.48,9983.76,21500],["2025-05-07",9903.57,10023.86,9863.48,10023.86,3900],["2025-05-08",10184.24,10184.24,10023.86,10063.95,4900],["2025-05-09",10144.14,10144.14,9863.48,10063.95,12900],["2025-05-12",9943.67,10063.95,9943.67,10023.86,4100],["2025-05-13",9943.67,10104.05,9943.67,10104.05,11200],["2025-05-14",10104.05,10104.05,10104.05,10104.05,0],["2025-05-15",9903.57,10023.86,9903.57,10023.86,9500],["2025-05-16",10023.86,10023.86,10023.86,10023.86,0],["2025-05-19",10063.95,10063.95,10023.86,10023.86,11100],["2025-05-20",9983.76,9983.76,9983.76,9983.76,4400],["2025-05-21",9983.76,10023.86,9983.76,10023.86,1600],["2025-05-22",10104.05,10344.62,10023.86,10023.86,400],["2025-05-23",10023.86,10023.86,9863.48,9943.67,8600],["2025-05-26",9943.67,10023.86,9943.67,9943.67,7700],["2025-05-27",9943.67,9983.76,9943.67,9983.76,11500],["2025-05-28",10304.53,10304.53,10104.05,10144.14,10700],["2025-05-29",10184.24,10184.24,10144.14,10144.14,2300],["2025-05-30",10104.05,10144.14,10104.05,10144.14,4100],["2025-06-02",9823.38,10264.43,9823.38,10264.43,1900],["2025-06-03",10144.14,10264.43,10144.14,10264.43,600],["2025-06-04",10104.05,10264.43,10104.05,10264.43,1000],["2025-06-05",10104.05,10104.05,10104.05,10104.05,6100],["2025-06-06",10104.05,10104.05,10104.05,10104.05,100],["2025-06-09",10104.05,10184.24,10104.05,10184.24,3700],["2025-06-10",10184.24,10184.24,10184.24,10184.24,0],["2025-06-11",10184.24,10184.24,10104.05,10104.05,300],["2025-06-12",10104.05,10104.05,10104.05,10104.05,0],["2025-06-13",10104.05,10104.05,10023.86,10104.05,4600],["2025-06-16",10104.05,10104.05,10104.05,10104.05,0],["2025-06-17",10104.05,10184.24,10104.05,10184.24,4100],["2025-06-18",10144.14,10144.14,10104.05,10104.05,3900],["2025-06-19",10104.05,10144.14,10023.86,10144.14,11100],["2025-06-20",10063.95,10184.24,10063.95,10184.24,200],["2025-06-23",10104.05,10184.24,10023.86,10184.24,6700],["2025-06-24",10144.14,10144.14,10144.14,10144.14,100],["2025-06-25",10104.05,10104.05,10104.05,10104.05,100],["2025-06-26",10104.05,10104.05,10104.05,10104.05,3000],["2025-06-27",10184.24,10184.24,10104.05,10104.05,5800],["2025-06-30",10264.43,10264.43,10144.14,10184.24,9300],["2025-07-01",10224.33,10424.81,10224.33,10264.43,2300],["2025-07-02",10264.43,10264.43,10184.24,10264.43,6700],["2025-07-03",10264.43,10264.43,10144.14,10264.43,7400],["2025-07-04",10224.33,10224.33,10144.14,10184.24,2400],["2025-07-07",10104.05,10184.24,10023.86,10184.24,23400],["2025-07-08",10184.24,10184.24,10184.24,10184.24,4300],["2025-07-09",10184.24,10184.24,10144.14,10144.14,6000],["2025-07-10",10184.24,10184.24,10104.05,10144.14,18000],["2025-07-11",10104.05,10184.24,10104.05,10184.24,7700],["2025-07-14",10184.24,10264.43,10144.14,10144.14,6700],["2025-07-15",10104.05,10144.14,10104.05,10104.05,10000],["2025-07-16",10104.05,10104.05,10063.95,10104.05,23500],["2025-07-17",10104.05,10104.05,10063.95,10104.05,10100],["2025-07-18",10104.05,10184.24,10104.05,10144.14,44200],["2025-07-21",10063.95,10063.95,9943.67,10023.86,46300],["2025-07-22",9943.67,10023.86,9903.57,9983.76,6300],["2025-07-23",9983.76,9983.76,9943.67,9983.76,4400],["2025-07-24",9983.76,10023.86,9903.57,10023.86,34700],["2025-07-25",10023.86,10023.86,10023.86,10023.86,1800],["2025-07-28",10023.86,10023.86,9943.67,9983.76,12000],["2025-07-29",10144.14,10144.14,9983.76,10023.86,4500],["2025-07-30",10144.14,10344.62,10144.14,10144.14,9200],["2025-07-31",10144.14,10184.24,10104.05,10104.05,13000],["2025-08-01",10104.05,10104.05,10104.05,10104.05,1400],["2025-08-04",10104.05,10184.24,10104.05,10104.05,26600],["2025-08-05",10144.14,10224.33,10144.14,10144.14,19200],["2025-08-06",10184.24,10184.24,10144.14,10144.14,13800],["2025-08-07",10224.33,10264.43,10184.24,10184.24,7100],["2025-08-08",10264.43,10505.0,10184.24,10505.0,39400],["2025-08-11",10505.0,10665.38,10505.0,10665.38,192394],["2025-08-12",10505.0,10665.38,10505.0,10585.19,5300],["2025-08-13",10665.38,10825.77,10505.0,10825.77,337290],["2025-08-14",10785.67,10825.77,10545.1,10665.38,24500],["2025-08-15",10665.38,10745.58,10585.19,10745.58,24400],["2025-08-18",10745.58,10825.77,10665.38,10745.58,21300],["2025-08-19",10665.38,10865.86,10665.38,10865.86,50700],["2025-08-20",10745.58,10825.77,10625.29,10825.77,9100],["2025-08-21",10825.77,10825.77,10785.67,10825.77,10400],["2025-08-22",10625.29,10785.67,10585.19,10785.67,14500],["2025-08-25",10585.19,10785.67,10585.19,10785.67,3400],["2025-08-26",10585.19,10825.77,10585.19,10825.77,22100],["2025-08-27",11026.24,11066.34,10946.05,11026.24,118600],["2025-08-28",11066.34,11066.34,10865.86,11066.34,32200],["2025-08-29",11066.34,11066.34,10745.58,10946.05,73200],["2025-09-03",11026.24,11026.24,10785.67,10946.05,137000],["2025-09-04",10825.77,10986.15,10825.77,10986.15,47200],["2025-09-05",10986.15,10986.15,10825.77,10946.05,188800],["2025-09-08",10905.96,10905.96,10745.58,10825.77,157200],["2025-09-09",10825.77,10865.86,10665.38,10865.86,104700],["2025-09-10",10825.77,10825.77,10505.0,10665.38,136400],["2025-09-11",10394.23,10665.38,10303.85,10394.23,41200],["2025-09-12",10394.23,10394.23,10123.08,10213.46,42300],["2025-09-15",10213.46,10484.62,10168.27,10258.65,31800],["2025-09-16",10258.65,10349.04,10213.46,10258.65,19200],["2025-09-17",10620.19,10620.19,10123.08,10123.08,13500],["2025-09-18",10303.85,10349.04,10123.08,10168.27,17800],["2025-09-19",10213.46,10213.46,10077.88,10213.46,15400],["2025-09-22",10213.46,10213.46,10123.08,10123.08,25100],["2025-09-23",10168.27,10303.85,10077.88,10123.08,36600],["2025-09-24",10123.08,10123.08,10077.88,10123.08,94900],["2025-09-25",10123.08,10123.08,10077.88,10123.08,54600],["2025-09-26",10123.08,10439.42,10123.08,10258.65,44100],["2025-09-29",10258.65,10258.65,10123.08,10123.08,37100],["2025-09-30",10123.08,10168.27,10123.08,10168.27,6600],["2025-10-01",10168.27,10168.27,10168.27,10168.27,200],["2025-10-02",10168.27,10168.27,10123.08,10168.27,5800],["2025-10-03",10168.27,10168.27,10168.27,10168.27,700],["2025-10-06",10258.65,10258.65,10123.08,10168.27,17000],["2025-10-07",10168.27,10168.27,10077.88,10123.08,10100],["2025-10-08",10123.08,10168.27,10077.88,10168.27,35700],["2025-10-09",10168.27,10168.27,10123.08,10123.08,14800],["2025-10-10",10168.27,10168.27,10077.88,10168.27,3800],["2025-10-13",10123.08,10168.27,10032.69,10168.27,2000],["2025-10-14",10168.27,10168.27,10032.69,10123.08,9300],["2025-10-15",10077.88,10123.08,10032.69,10077.88,4000],["2025-10-16",10077.88,10123.08,10032.69,10032.69,1900],["2025-10-17",10077.88,10077.88,10032.69,10032.69,6000],["2025-10-20",10032.69,10032.69,9761.54,9761.54,31800],["2025-10-21",9761.54,10303.85,9716.35,9897.12,46900],["2025-10-22",9761.54,9761.54,9671.15,9761.54,17300],["2025-10-23",9761.54,9851.92,9761.54,9851.92,5200],["2025-10-24",9851.92,9897.12,9806.73,9806.73,10400],["2025-10-27",9806.73,9851.92,9400.0,9761.54,6900],["2025-10-28",9671.15,9671.15,9671.15,9671.15,4100],["2025-10-29",9851.92,9851.92,9806.73,9851.92,800],["2025-10-30",9851.92,9851.92,9851.92,9851.92,600],["2025-10-31",9851.92,9851.92,9671.15,9671.15,1200],["2025-11-03",9716.35,9806.73,9716.35,9716.35,9700],["2025-11-04",9806.73,9851.92,9625.96,9806.73,2200],["2025-11-05",9806.73,10123.08,9671.15,9716.35,7200],["2025-11-06",9806.73,9806.73,9716.35,9716.35,1200],["2025-11-07",9761.54,9761.54,9671.15,9671.15,2400],["2025-11-10",9671.15,9761.54,9671.15,9761.54,3200],["2025-11-11",9716.35,9716.35,9490.38,9490.38,17000],["2025-11-12",9761.54,9761.54,9761.54,9761.54,1000],["2025-11-13",9761.54,9942.31,9761.54,9761.54,10500],["2025-11-14",9580.77,9761.54,9580.77,9761.54,200],["2025-11-17",9761.54,9897.12,9625.96,9806.73,2000],["2025-11-18",9942.31,9942.31,9580.77,9580.77,6100],["2025-11-19",9671.15,9716.35,9671.15,9716.35,600],["2025-11-20",9806.73,9897.12,9671.15,9671.15,3200],["2025-11-21",9671.15,9671.15,9671.15,9671.15,1100],["2025-11-24",9806.73,9806.73,9580.77,9580.77,8000],["2025-11-25",9580.77,9671.15,9580.77,9671.15,1200],["2025-11-26",9761.54,9761.54,9671.15,9761.54,2200],["2025-11-27",9625.96,9625.96,9625.96,9625.96,2000],["2025-11-28",9625.96,9625.96,9625.96,9625.96,200],["2025-12-01",9761.54,9897.12,9580.77,9897.12,3900],["2025-12-02",9851.92,9851.92,9851.92,9851.92,700],["2025-12-03",9806.73,9851.92,9806.73,9806.73,700],["2025-12-04",9942.31,9942.31,9806.73,9942.31,2200],["2025-12-05",9942.31,9942.31,9942.31,9942.31,0],["2025-12-08",9942.31,9942.31,9942.31,9942.31,100],["2025-12-09",9761.54,9851.92,9761.54,9851.92,300],["2025-12-10",9851.92,9851.92,9851.92,9851.92,0],["2025-12-11",9851.92,9851.92,9851.92,9851.92,0],["2025-12-12",9942.31,9942.31,9761.54,9761.54,1300],["2025-12-15",9580.77,9761.54,9580.77,9761.54,1000],["2025-12-16",9761.54,9942.31,9625.96,9942.31,4400],["2025-12-17",9671.15,9761.54,9671.15,9761.54,300],["2025-12-18",9761.54,9942.31,9761.54,9897.12,11400],["2025-12-19",9897.12,9942.31,9897.12,9942.31,3300],["2025-12-22",9851.92,9851.92,9761.54,9851.92,3500],["2025-12-23",9942.31,9942.31,9851.92,9851.92,3100],["2025-12-24",9851.92,9851.92,9851.92,9851.92,200],["2025-12-25",9897.12,9942.31,9851.92,9942.31,6200],["2025-12-26",9942.31,9942.31,9851.92,9897.12,4100],["2025-12-29",10077.88,10077.88,9580.77,9580.77,13700],["2025-12-30",10032.69,10032.69,10032.69,10032.69,400],["2025-12-31",9987.5,9987.5,9987.5,9987.5,1000],["2026-01-05",9806.73,9806.73,9806.73,9806.73,100],["2026-01-06",9806.73,9851.92,9806.73,9851.92,11600],["2026-01-07",9897.12,9897.12,9806.73,9806.73,3100],["2026-01-08",10394.23,10394.23,9851.92,10032.69,1600],["2026-01-09",9806.73,9897.12,9806.73,9851.92,4200],["2026-01-12",9942.31,9942.31,9806.73,9942.31,11200],["2026-01-13",9851.92,9851.92,9761.54,9806.73,8300],["2026-01-14",10077.88,10077.88,9806.73,9897.12,4100],["2026-01-15",9942.31,9987.5,9942.31,9987.5,24600],["2026-01-16",9942.31,9987.5,9942.31,9942.31,18500],["2026-01-19",10032.69,10394.23,9987.5,10032.69,1500],["2026-01-20",10032.69,10349.04,9942.31,10349.04,11600],["2026-01-21",10394.23,10394.23,10123.08,10349.04,5500],["2026-01-22",10439.42,10439.42,10349.04,10349.04,4500],["2026-01-23",10123.08,10213.46,10123.08,10213.46,11200],["2026-01-26",10213.46,10213.46,10032.69,10213.46,46200],["2026-01-27",10077.88,10213.46,10032.69,10213.46,8100],["2026-01-28",10213.46,10213.46,10168.27,10168.27,1600],["2026-01-29",10168.27,10168.27,10168.27,10168.27,700],["2026-01-30",9987.5,10123.08,9987.5,10123.08,11600],["2026-02-02",10123.08,10123.08,10123.08,10123.08,9600],["2026-02-03",10123.08,10123.08,10123.08,10123.08,6800],["2026-02-04",10032.69,10123.08,10032.69,10123.08,9900],["2026-02-05",10123.08,10123.08,10123.08,10123.08,8200],["2026-02-06",9851.92,10123.08,9851.92,10123.08,30800],["2026-02-09",10032.69,10032.69,9897.12,9942.31,2300],["2026-02-10",9942.31,9942.31,9942.31,9942.31,8000],["2026-02-11",10123.08,10123.08,10123.08,10123.08,400],["2026-02-12",10032.69,10349.04,9942.31,10349.04,40600],["2026-02-13",10032.69,10258.65,10032.69,10258.65,600],["2026-02-23",10303.85,10303.85,10213.46,10213.46,52300],["2026-02-24",10213.46,10213.46,10032.69,10032.69,400],["2026-02-25",10394.23,10394.23,10123.08,10168.27,1500],["2026-02-26",10168.27,10168.27,10168.27,10168.27,4100],["2026-02-27",9987.5,10303.85,9987.5,10303.85,400],["2026-03-02",10303.85,10303.85,9987.5,10303.85,10500],["2026-03-03",10303.85,10303.85,10123.08,10258.65,14600],["2026-03-04",10258.65,10258.65,9987.5,9987.5,2600],["2026-03-05",10258.65,10303.85,10258.65,10303.85,4500],["2026-03-06",10213.46,10258.65,10168.27,10258.65,2100],["2026-03-09",9851.92,10213.46,9761.54,10213.46,3100],["2026-03-10",10213.46,10349.04,10077.88,10213.46,2300],["2026-03-11",10213.46,10213.46,10168.27,10213.46,4300],["2026-03-12",10213.46,10213.46,10032.69,10032.69,5200],["2026-03-13",10213.46,10303.85,10213.46,10213.46,8400],["2026-03-16",10213.46,10213.46,10213.46,10213.46,18500],["2026-03-17",10213.46,10213.46,10213.46,10213.46,3100],["2026-03-18",10303.85,10303.85,10303.85,10303.85,400],["2026-03-19",10213.46,10213.46,10213.46,10213.46,12400],["2026-03-20",10213.46,10213.46,10213.46,10213.46,9700],["2026-03-23",9851.92,9987.5,9851.92,9987.5,6900],["2026-03-24",10077.88,10123.08,10077.88,10123.08,1100],["2026-03-25",10258.65,10394.23,10123.08,10123.08,4600],["2026-03-26",10123.08,10303.85,9942.31,10303.85,4800],["2026-03-27",10303.85,10303.85,10303.85,10303.85,1000],["2026-03-30",10394.23,10665.38,10032.69,10665.38,3100],["2026-03-31",10484.62,10484.62,10077.88,10303.85,3700],["2026-04-01",10484.62,10484.62,10258.65,10258.65,4600],["2026-04-02",10303.85,10394.23,10303.85,10394.23,5100],["2026-04-03",10303.85,10394.23,10077.88,10394.23,17400],["2026-04-06",9851.92,10394.23,9851.92,10394.23,5400],["2026-04-07",9897.12,10303.85,9761.54,9761.54,37000],["2026-04-08",10213.46,10213.46,10168.27,10168.27,200],["2026-04-09",10213.46,10213.46,9942.31,10077.88,1200],["2026-04-10",10077.88,10077.88,9987.5,10077.88,10600],["2026-04-13",10077.88,10123.08,10077.88,10123.08,4000],["2026-04-14",10123.08,10123.08,10123.08,10123.08,1000],["2026-04-15",10213.46,10303.85,10213.46,10258.65,5900],["2026-04-16",10123.08,10213.46,10077.88,10213.46,5800],["2026-04-17",10258.65,10258.65,10213.46,10213.46,5200],["2026-04-20",10213.46,10213.46,10213.46,10213.46,500],["2026-04-21",10213.46,10213.46,10213.46,10213.46,0],["2026-04-22",10213.46,10213.46,10213.46,10213.46,0],["2026-04-23",10213.46,10213.46,10213.46,10213.46,0],["2026-04-24",9942.31,10032.69,9942.31,9942.31,5600],["2026-04-28",9897.12,9942.31,9897.12,9897.12,4100],["2026-04-29",9851.92,9851.92,9761.54,9806.73,3100],["2026-05-04",9942.31,9942.31,9806.73,9806.73,3900],["2026-05-05",9806.73,9806.73,9761.54,9806.73,15900],["2026-05-06",9806.73,9851.92,9761.54,9806.73,15900],["2026-05-07",9806.73,9851.92,9761.54,9851.92,4900],["2026-05-08",9851.92,9851.92,9716.35,9761.54,4100],["2026-05-11",9761.54,9851.92,9671.15,9761.54,37600],["2026-05-12",9716.35,9761.54,9671.15,9716.35,23200],["2026-05-13",9761.54,9761.54,9671.15,9671.15,3900],["2026-05-14",9761.54,9761.54,9625.96,9625.96,2100],["2026-05-15",9761.54,9761.54,9761.54,9761.54,10200],["2026-05-18",9716.35,9716.35,9535.58,9671.15,23500],["2026-05-19",9535.58,9535.58,9490.38,9490.38,5000],["2026-05-20",9580.77,9761.54,9535.58,9580.77,6500],["2026-05-21",9851.92,9851.92,9625.96,9625.96,21000],["2026-05-22",9671.15,9671.15,9445.19,9445.19,36200],["2026-05-25",9580.77,9580.77,9580.77,9580.77,1400],["2026-05-26",9490.38,9490.38,9400.0,9400.0,600],["2026-05-27",9580.77,9580.77,9580.77,9580.77,900],["2026-05-28",9580.77,9580.77,9580.77,9580.77,100],["2026-05-29",9580.77,9580.77,9490.38,9490.38,300],["2026-06-01",9490.38,9490.38,9400.0,9400.0,1800],["2026-06-02",9445.19,9445.19,9400.0,9400.0,2000],["2026-06-03",9445.19,9806.73,9445.19,9806.73,400],["2026-06-04",9400.0,9625.96,9400.0,9625.96,7900],["2026-06-05",9625.96,9625.96,9625.96,9625.96,1000],["2026-06-08",9580.77,9580.77,9580.77,9580.77,600],["2026-06-09",9490.38,9580.77,9490.38,9580.77,500],["2026-06-10",9671.15,9671.15,9580.77,9580.77,11200],["2026-06-11",9806.73,9806.73,9580.77,9580.77,17800],["2026-06-12",9580.77,9625.96,9535.58,9535.58,26600],["2026-06-15",9535.58,9535.58,9535.58,9535.58,11700],["2026-06-16",9535.58,9535.58,9535.58,9535.58,5000],["2026-06-17",9580.77,9580.77,9535.58,9535.58,20800],["2026-06-18",9535.58,9535.58,9535.58,9535.58,0],["2026-06-19",9535.58,9535.58,9535.58,9535.58,0],["2026-06-22",9264.42,9942.31,9264.42,9942.31,1000],["2026-06-23",9580.77,9625.96,9580.77,9625.96,30900],["2026-06-24",9580.77,9580.77,9580.77,9580.77,100],["2026-06-25",9671.15,9671.15,9671.15,9671.15,200],["2026-06-26",9671.15,9671.15,9671.15,9671.15,0],["2026-06-29",9535.58,9535.58,9535.58,9535.58,500],["2026-06-30",9400.0,9490.38,9400.0,9490.38,900],["2026-07-01",9490.38,9490.38,9445.19,9445.19,2000],["2026-07-02",9400.0,9445.19,9400.0,9445.19,11000],["2026-07-03",9445.19,9490.38,9445.19,9445.19,10600],["2026-07-06",9400.0,9400.0,9354.81,9354.81,1200],["2026-07-07",9490.38,9490.38,9354.81,9400.0,500],["2026-07-08",9535.58,9535.58,9535.58,9535.58,100],["2026-07-09",9535.58,9535.58,9535.58,9535.58,100],["2026-07-10",9535.58,9535.58,9490.38,9490.38,400],["2026-07-13",9309.62,9490.38,9219.23,9309.62,3000],["2026-07-14",9309.62,9309.62,9309.62,9309.62,0],["2026-07-15",9354.81,9354.81,9354.81,9354.81,200],["2026-07-16",9400.0,9400.0,9309.62,9400.0,1200],["2026-07-17",9445.19,9445.19,9445.19,9445.19,100],["2026-07-20",9445.19,9445.19,9445.19,9445.19,0],["2026-07-21",9490.38,9490.38,9490.38,9490.38,200],["2026-07-22",9490.38,9490.38,9490.38,9490.38,0],["2026-07-23",9490.38,9490.38,9490.38,9490.38,0],["2026-07-24",9490.38,9490.38,9490.38,9490.38,0],["2026-07-27",9400.0,9400.0,9264.42,9264.42,200],["2026-07-28",9264.42,9761.54,9219.23,9761.54,125000],["2026-07-29",9761.54,9761.54,9761.54,9761.54,0],["2026-07-30",9761.54,9761.54,9761.54,9761.54,0],["2026-07-31",9174.04,9219.23,9128.85,9219.23,2100],["2026-08-03",9490.38,9490.38,9490.38,9490.38,500],["2026-08-04",9490.38,9490.38,9490.38,9490.38,0],["2026-08-05",9490.38,9490.38,9490.38,9490.38,100],["2026-08-06",9535.58,9535.58,9535.58,9535.58,200],["2026-08-07",9219.23,9535.58,9219.23,9535.58,300],["2026-08-10",9580.77,9671.15,9354.81,9671.15,1200],["2026-08-11",9671.15,9671.15,9535.58,9535.58,2200],["2026-08-12",9580.77,9580.77,9580.77,9580.77,100],["2026-08-13",9580.77,9580.77,9354.81,9445.19,1200],["2026-08-14",9671.15,9671.15,9580.77,9580.77,300],["2026-08-17",9535.58,9535.58,9535.58,9535.58,300],["2026-08-18",9354.81,9580.77,9354.81,9400.0,4200],["2026-08-19",9580.77,9580.77,9580.77,9580.77,100],["2026-08-20",9580.77,9580.77,9580.77,9580.77,0],["2026-08-21",9535.58,9580.77,9535.58,9580.77,4400],["2026-08-24",9490.38,9580.77,9490.38,9580.77,600],["2026-08-25",9671.15,9671.15,9671.15,9671.15,10200],["2026-08-26",9580.77,9671.15,9490.38,9671.15,22300],["2026-08-27",9580.77,9671.15,9490.38,9671.15,11600],["2026-08-28",9671.15,9671.15,9445.19,9671.15,15000],["2026-09-03",9535.58,9625.96,9535.58,9625.96,400],["2026-09-04",9400.0,9625.96,9400.0,9625.96,19600],["2026-09-07",9716.35,9716.35,9354.81,9490.38,29500],["2026-09-08",9535.58,9716.35,9354.81,9490.38,25400],["2026-09-09",9490.38,9490.38,9354.81,9400.0,20100],["2026-09-10",9400.0,9500.0,9400.0,9400.0,4300],["2026-09-11",9380.0,9380.0,8800.0,8920.0,10500],["2026-09-14",9100.0,9490.0,8960.0,9490.0,3000],["2026-09-15",9480.0,9480.0,8990.0,9010.0,3700],["2026-09-16",9300.0,9300.0,9280.0,9280.0,200],["2026-09-17",9190.0,9200.0,9190.0,9200.0,500],["2026-09-18",9190.0,9200.0,9190.0,9200.0,7000],["2026-09-21",9200.0,9200.0,9200.0,9200.0,100],["2026-09-22",9200.0,9200.0,9200.0,9200.0,0],["2026-09-23",9200.0,9200.0,9200.0,9200.0,200],["2026-09-24",9000.0,9000.0,9000.0,9000.0,200],["2026-09-25",9000.0,9400.0,9000.0,9400.0,3400],["2026-09-28",9300.0,9300.0,9300.0,9300.0,100],["2026-09-29",9300.0,9650.0,9000.0,9650.0,2300],["2026-09-30",9300.0,9630.0,9300.0,9630.0,400],["2026-10-01",9630.0,9630.0,9000.0,9000.0,2200],["2026-10-02",9000.0,9000.0,9000.0,9000.0,0],["2026-10-05",9010.0,9010.0,9000.0,9000.0,13000],["2026-10-06",9000.0,9000.0,9000.0,9000.0,3000],["2026-10-07",9000.0,9000.0,8400.0,8690.0,5100],["2026-10-08",8800.0,9290.0,8800.0,9290.0,800],["2026-10-09",8800.0,8800.0,8660.0,8760.0,13000],["2026-10-12",8760.0,9300.0,8760.0,9300.0,600]]}