{"sym":"TDS","index":false,"bars":[["2011-10-06",3111.76,3111.76,3111.76,3111.76,0],["2011-10-07",3111.76,3111.76,3111.76,3111.76,0],["2011-10-10",3111.76,3111.76,3111.76,3111.76,0],["2011-10-11",3111.76,3111.76,3111.76,3111.76,0],["2011-10-12",3111.76,3111.76,3111.76,3111.76,0],["2011-10-13",3111.76,3111.76,3111.76,3111.76,0],["2011-10-14",3111.76,3111.76,3111.76,3111.76,0],["2011-10-17",3111.76,3111.76,3111.76,3111.76,0],["2011-10-18",3111.76,3111.76,3111.76,3111.76,0],["2011-10-19",3111.76,3111.76,3111.76,3111.76,0],["2011-10-20",3111.76,3111.76,3111.76,3111.76,0],["2011-10-21",3111.76,3111.76,3111.76,3111.76,0],["2011-10-24",3111.76,3111.76,3111.76,3111.76,0],["2011-10-25",3111.76,3111.76,3111.76,3111.76,0],["2011-10-26",3111.76,3111.76,3111.76,3111.76,0],["2011-10-27",3111.76,3111.76,3111.76,3111.76,0],["2011-10-28",3111.76,3111.76,3111.76,3111.76,0],["2011-10-31",3111.76,3111.76,3111.76,3111.76,0],["2011-11-01",3111.76,3111.76,3111.76,3111.76,0],["2011-11-02",3111.76,3111.76,3111.76,3111.76,0],["2011-11-03",1970.78,1970.78,1970.78,1970.78,200],["2011-11-04",1970.78,1970.78,1970.78,1970.78,0],["2011-11-07",1970.78,1970.78,1970.78,1970.78,0],["2011-11-08",1970.78,1970.78,1970.78,1970.78,0],["2011-11-09",1970.78,1970.78,1970.78,1970.78,0],["2011-11-10",1970.78,1970.78,1970.78,1970.78,0],["2011-11-11",1970.78,1970.78,1970.78,1970.78,0],["2011-11-14",1970.78,1970.78,1970.78,1970.78,0],["2011-11-15",1970.78,1970.78,1970.78,1970.78,0],["2011-11-16",1970.78,1970.78,1970.78,1970.78,0],["2011-11-17",1970.78,1970.78,1970.78,1970.78,0],["2011-11-18",1970.78,1970.78,1970.78,1970.78,0],["2011-11-21",1970.78,1970.78,1970.78,1970.78,0],["2011-11-22",1970.78,1970.78,1970.78,1970.78,0],["2011-11-23",1970.78,1970.78,1970.78,1970.78,0],["2011-11-24",1970.78,1970.78,1970.78,1970.78,0],["2011-11-25",1970.78,1970.78,1970.78,1970.78,0],["2011-11-28",1970.78,1970.78,1970.78,1970.78,0],["2011-11-29",1970.78,1970.78,1970.78,1970.78,0],["2011-11-30",1970.78,1970.78,1970.78,1970.78,0],["2011-12-01",1784.08,1784.08,1784.08,1784.08,200],["2011-12-02",1784.08,1784.08,1784.08,1784.08,0],["2011-12-05",1784.08,1784.08,1784.08,1784.08,0],["2011-12-06",1784.08,1784.08,1784.08,1784.08,0],["2011-12-07",1784.08,1784.08,1784.08,1784.08,0],["2011-12-08",1784.08,1784.08,1784.08,1784.08,0],["2011-12-09",1618.12,1618.12,1618.12,1618.12,500],["2011-12-12",1618.12,1618.12,1618.12,1618.12,0],["2011-12-13",1618.12,1618.12,1618.12,1618.12,0],["2011-12-14",1659.61,1659.61,1659.61,1659.61,400],["2011-12-15",1825.57,1825.57,1825.57,1825.57,4800],["2011-12-16",1825.57,1825.57,1825.57,1825.57,0],["2011-12-19",1825.57,1825.57,1825.57,1825.57,0],["2011-12-20",1825.57,1825.57,1825.57,1825.57,0],["2011-12-21",1825.57,1825.57,1825.57,1825.57,0],["2011-12-22",1825.57,1825.57,1825.57,1825.57,0],["2011-12-23",1825.57,1825.57,1825.57,1825.57,0],["2011-12-26",1825.57,1825.57,1825.57,1825.57,0],["2011-12-27",1825.57,1825.57,1825.57,1825.57,0],["2011-12-28",1825.57,1825.57,1825.57,1825.57,0],["2011-12-29",1825.57,1825.57,1825.57,1825.57,0],["2011-12-30",1825.57,1825.57,1825.57,1825.57,0],["2012-01-03",1825.57,1825.57,1825.57,1825.57,0],["2012-01-04",1825.57,1825.57,1825.57,1825.57,0],["2012-01-05",1825.57,1825.57,1825.57,1825.57,0],["2012-01-06",1825.57,1825.57,1825.57,1825.57,0],["2012-01-09",1825.57,1825.57,1825.57,1825.57,0],["2012-01-10",1825.57,1825.57,1825.57,1825.57,0],["2012-01-11",1825.57,1825.57,1825.57,1825.57,0],["2012-01-12",1825.57,1825.57,1825.57,1825.57,0],["2012-01-13",1825.57,1825.57,1825.57,1825.57,0],["2012-01-16",1825.57,1825.57,1825.57,1825.57,0],["2012-01-17",1825.57,1825.57,1825.57,1825.57,0],["2012-01-18",1825.57,1825.57,1825.57,1825.57,0],["2012-01-19",1825.57,1825.57,1825.57,1825.57,0],["2012-01-20",1825.57,1825.57,1825.57,1825.57,0],["2012-01-30",1659.61,1659.61,1659.61,1659.61,500],["2012-01-31",1659.61,1659.61,1659.61,1659.61,0],["2012-02-01",1659.61,1659.61,1659.61,1659.61,0],["2012-02-03",1659.61,1659.61,1659.61,1659.61,0],["2012-02-06",1659.61,1659.61,1659.61,1659.61,0],["2012-02-07",1825.57,1825.57,1825.57,1825.57,600],["2012-02-08",1825.57,1825.57,1825.57,1825.57,0],["2012-02-09",1825.57,1825.57,1825.57,1825.57,0],["2012-02-10",1825.57,1825.57,1825.57,1825.57,0],["2012-02-13",1825.57,1825.57,1825.57,1825.57,0],["2012-02-14",1825.57,1825.57,1825.57,1825.57,0],["2012-02-15",1825.57,1825.57,1825.57,1825.57,0],["2012-02-16",1825.57,1825.57,1825.57,1825.57,0],["2012-02-17",1825.57,1825.57,1825.57,1825.57,0],["2012-02-20",1825.57,1825.57,1825.57,1825.57,0],["2012-02-21",1825.57,1825.57,1825.57,1825.57,0],["2012-02-22",1825.57,1825.57,1825.57,1825.57,0],["2012-02-23",1991.53,1991.53,1659.61,1659.61,3100],["2012-02-24",1908.55,1908.55,1908.55,1908.55,0],["2012-02-27",1721.84,1721.84,1721.84,1721.84,300],["2012-02-28",1721.84,1721.84,1721.84,1721.84,0],["2012-02-29",1721.84,1721.84,1721.84,1721.84,0],["2012-03-01",1721.84,1721.84,1721.84,1721.84,0],["2012-03-02",1721.84,1721.84,1721.84,1721.84,0],["2012-03-05",1887.8,1887.8,1887.8,1887.8,100],["2012-03-06",1887.8,1887.8,1887.8,1887.8,0],["2012-03-07",1887.8,1887.8,1887.8,1887.8,0],["2012-03-08",1887.8,1887.8,1887.8,1887.8,0],["2012-03-09",1887.8,1887.8,1887.8,1887.8,0],["2012-03-12",1887.8,1887.8,1887.8,1887.8,0],["2012-03-13",1887.8,1887.8,1887.8,1887.8,0],["2012-03-14",1887.8,1887.8,1887.8,1887.8,0],["2012-03-15",1887.8,1887.8,1887.8,1887.8,0],["2012-03-16",1887.8,1887.8,1887.8,1887.8,0],["2012-03-19",1887.8,1887.8,1887.8,1887.8,0],["2012-03-20",1887.8,1887.8,1887.8,1887.8,0],["2012-03-21",1887.8,1887.8,1887.8,1887.8,0],["2012-03-22",1887.8,1887.8,1887.8,1887.8,0],["2012-03-23",1887.8,1887.8,1887.8,1887.8,0],["2012-03-26",1887.8,1887.8,1887.8,1887.8,0],["2012-03-27",1887.8,1887.8,1887.8,1887.8,0],["2012-03-28",1887.8,1887.8,1887.8,1887.8,0],["2012-03-29",1887.8,1887.8,1887.8,1887.8,0],["2012-03-30",1887.8,1887.8,1887.8,1887.8,0],["2012-04-03",1887.8,1887.8,1887.8,1887.8,0],["2012-04-04",1887.8,1887.8,1887.8,1887.8,0],["2012-04-05",1887.8,1887.8,1887.8,1887.8,0],["2012-04-06",1887.8,1887.8,1887.8,1887.8,0],["2012-04-09",1887.8,1887.8,1887.8,1887.8,0],["2012-04-10",1887.8,1887.8,1887.8,1887.8,0],["2012-04-11",1887.8,1887.8,1887.8,1887.8,0],["2012-04-12",1887.8,1887.8,1887.8,1887.8,0],["2012-04-13",1887.8,1887.8,1887.8,1887.8,0],["2012-04-16",1970.78,2613.88,1970.78,2613.88,300],["2012-04-17",2406.43,2406.43,2406.43,2406.43,0],["2012-04-18",2406.43,2406.43,2406.43,2406.43,0],["2012-04-19",2406.43,2406.43,2406.43,2406.43,0],["2012-04-20",2406.43,2406.43,2406.43,2406.43,0],["2012-04-23",2406.43,2406.43,2406.43,2406.43,0],["2012-04-24",2634.63,2634.63,2634.63,2634.63,1000],["2012-04-25",2634.63,2634.63,2634.63,2634.63,0],["2012-04-26",2634.63,2634.63,2634.63,2634.63,0],["2012-04-27",2634.63,2634.63,2634.63,2634.63,0],["2012-05-02",2634.63,2634.63,2634.63,2634.63,0],["2012-05-03",2634.63,2634.63,2634.63,2634.63,0],["2012-05-04",2634.63,2634.63,2634.63,2634.63,0],["2012-05-07",2634.63,2634.63,2634.63,2634.63,0],["2012-05-08",2634.63,2634.63,2634.63,2634.63,0],["2012-05-09",2634.63,2634.63,2634.63,2634.63,0],["2012-05-10",2634.63,2634.63,2634.63,2634.63,0],["2012-05-11",2634.63,2634.63,2634.63,2634.63,0],["2012-05-14",2634.63,2634.63,2634.63,2634.63,0],["2012-05-15",2634.63,2634.63,2634.63,2634.63,0],["2012-05-16",2634.63,2634.63,2634.63,2634.63,0],["2012-05-17",2634.63,2634.63,2634.63,2634.63,0],["2012-05-18",2634.63,2634.63,2634.63,2634.63,0],["2012-05-21",2634.63,2634.63,2634.63,2634.63,0],["2012-05-22",2634.63,2634.63,2634.63,2634.63,0],["2012-05-23",2634.63,2634.63,2634.63,2634.63,0],["2012-05-24",2634.63,2634.63,2634.63,2634.63,0],["2012-05-25",2557.14,2557.14,2557.14,2557.14,500],["2012-05-28",2557.14,2557.14,2557.14,2557.14,0],["2012-05-29",2557.14,2557.14,2557.14,2557.14,0],["2012-05-30",2557.14,2557.14,2557.14,2557.14,0],["2012-05-31",2557.14,2557.14,2557.14,2557.14,0],["2012-06-01",2557.14,2557.14,2557.14,2557.14,0],["2012-06-04",2557.14,2557.14,2557.14,2557.14,0],["2012-06-05",2557.14,2557.14,2557.14,2557.14,0],["2012-06-06",2557.14,2557.14,2557.14,2557.14,0],["2012-06-07",2557.14,2557.14,2557.14,2557.14,0],["2012-06-08",2557.14,2557.14,2557.14,2557.14,0],["2012-06-11",2557.14,2557.14,2557.14,2557.14,0],["2012-06-12",2557.14,2557.14,2557.14,2557.14,0],["2012-06-13",2557.14,2557.14,2557.14,2557.14,0],["2012-06-14",2557.14,2557.14,2557.14,2557.14,0],["2012-06-15",2557.14,2557.14,2557.14,2557.14,0],["2012-06-18",2557.14,2557.14,2557.14,2557.14,0],["2012-06-19",2557.14,2557.14,2557.14,2557.14,0],["2012-06-20",2557.14,2557.14,2557.14,2557.14,0],["2012-06-21",2557.14,2557.14,2557.14,2557.14,0],["2012-06-22",2557.14,2557.14,2557.14,2557.14,0],["2012-06-25",2557.14,2557.14,2557.14,2557.14,0],["2012-06-26",2557.14,2557.14,2557.14,2557.14,0],["2012-06-27",2557.14,2557.14,2557.14,2557.14,0],["2012-06-28",2557.14,2557.14,2557.14,2557.14,0],["2012-06-29",2557.14,2557.14,2557.14,2557.14,0],["2012-07-02",2557.14,2557.14,2557.14,2557.14,0],["2012-07-03",2557.14,2557.14,2557.14,2557.14,0],["2012-07-04",2557.14,2557.14,2557.14,2557.14,0],["2012-07-05",2557.14,2557.14,2557.14,2557.14,0],["2012-07-06",2557.14,2557.14,2557.14,2557.14,0],["2012-07-09",2557.14,2557.14,2557.14,2557.14,0],["2012-07-10",2557.14,2557.14,2557.14,2557.14,0],["2012-07-11",2557.14,2557.14,2557.14,2557.14,0],["2012-07-12",2557.14,2557.14,2557.14,2557.14,0],["2012-07-13",2557.14,2557.14,2557.14,2557.14,0],["2012-07-16",2557.14,2557.14,2557.14,2557.14,0],["2012-07-17",2557.14,2557.14,2557.14,2557.14,0],["2012-07-18",2557.14,2557.14,2557.14,2557.14,0],["2012-07-19",2557.14,2557.14,2557.14,2557.14,0],["2012-07-20",2557.14,2557.14,2557.14,2557.14,0],["2012-07-23",2557.14,2557.14,2557.14,2557.14,0],["2012-07-24",2557.14,2557.14,2557.14,2557.14,0],["2012-07-25",2557.14,2557.14,2557.14,2557.14,0],["2012-07-26",2557.14,2557.14,2557.14,2557.14,0],["2012-07-27",3202.88,3202.88,3202.88,3202.88,2200],["2012-07-30",3202.88,3202.88,3202.88,3202.88,0],["2012-07-31",3202.88,3202.88,3202.88,3202.88,0],["2012-08-01",3202.88,3202.88,3202.88,3202.88,0],["2012-08-02",3202.88,3202.88,3202.88,3202.88,0],["2012-08-03",3202.88,3202.88,3202.88,3202.88,0],["2012-08-06",3202.88,3202.88,3202.88,3202.88,0],["2012-08-07",3202.88,3202.88,3202.88,3202.88,0],["2012-08-08",3202.88,3202.88,3202.88,3202.88,0],["2012-08-09",3202.88,3202.88,3202.88,3202.88,0],["2012-08-10",3202.88,3202.88,3202.88,3202.88,0],["2012-08-13",3202.88,3202.88,3202.88,3202.88,0],["2012-08-14",3202.88,3202.88,3202.88,3202.88,0],["2012-08-15",3202.88,3202.88,3202.88,3202.88,0],["2012-08-16",3202.88,3202.88,3202.88,3202.88,0],["2012-08-17",3202.88,3202.88,3202.88,3202.88,0],["2012-08-20",3202.88,3202.88,3202.88,3202.88,0],["2012-08-21",3202.88,3202.88,3202.88,3202.88,0],["2012-08-22",3202.88,3202.88,3202.88,3202.88,0],["2012-08-23",3202.88,3202.88,3202.88,3202.88,0],["2012-08-24",3202.88,3202.88,3202.88,3202.88,0],["2012-08-27",3202.88,3202.88,3202.88,3202.88,0],["2012-08-28",3202.88,3202.88,3202.88,3202.88,0],["2012-08-29",3202.88,3202.88,3202.88,3202.88,0],["2012-08-30",3202.88,3202.88,3202.88,3202.88,0],["2012-08-31",3202.88,3202.88,3202.88,3202.88,0],["2012-09-04",3202.88,3202.88,3202.88,3202.88,0],["2012-09-05",3202.88,3202.88,3202.88,3202.88,0],["2012-09-06",3202.88,3202.88,3202.88,3202.88,0],["2012-09-07",3202.88,3202.88,3202.88,3202.88,0],["2012-09-10",3202.88,3202.88,3202.88,3202.88,0],["2012-09-11",3202.88,3202.88,3202.88,3202.88,0],["2012-09-12",4391.05,4391.05,4391.05,4391.05,1000],["2012-09-13",4391.05,4391.05,4391.05,4391.05,0],["2012-09-14",4391.05,4391.05,4391.05,4391.05,0],["2012-09-17",4391.05,4391.05,4391.05,4391.05,0],["2012-09-18",4391.05,4391.05,4391.05,4391.05,0],["2012-09-19",4391.05,4391.05,4391.05,4391.05,0],["2012-09-20",4391.05,4391.05,4391.05,4391.05,0],["2012-09-21",4391.05,4391.05,4391.05,4391.05,0],["2012-09-24",4391.05,4391.05,4391.05,4391.05,0],["2012-09-25",4391.05,4391.05,4391.05,4391.05,0],["2012-09-26",4391.05,4391.05,4391.05,4391.05,0],["2012-09-27",4391.05,4391.05,4391.05,4391.05,0],["2012-09-28",4391.05,4391.05,4391.05,4391.05,0],["2012-10-01",4391.05,4391.05,4391.05,4391.05,0],["2012-10-02",4391.05,4391.05,4391.05,4391.05,0],["2012-10-03",4391.05,4391.05,4391.05,4391.05,0],["2012-10-04",4391.05,4391.05,4391.05,4391.05,0],["2012-10-05",4391.05,4391.05,4391.05,4391.05,0],["2012-10-08",4391.05,4391.05,4391.05,4391.05,0],["2012-10-09",4391.05,4391.05,4391.05,4391.05,0],["2012-10-10",4391.05,4391.05,4391.05,4391.05,0],["2012-10-11",4391.05,4391.05,4391.05,4391.05,0],["2012-10-12",4391.05,4391.05,4391.05,4391.05,0],["2012-10-15",4391.05,4391.05,4391.05,4391.05,0],["2012-10-16",4391.05,4391.05,4391.05,4391.05,0],["2012-10-17",4391.05,4391.05,4391.05,4391.05,0],["2012-10-18",4391.05,4391.05,4391.05,4391.05,0],["2012-10-19",4391.05,4391.05,4391.05,4391.05,0],["2012-10-22",4391.05,4391.05,4391.05,4391.05,0],["2012-10-23",4391.05,4391.05,4391.05,4391.05,0],["2012-10-24",4391.05,4391.05,4391.05,4391.05,0],["2012-10-25",4391.05,4391.05,4391.05,4391.05,0],["2012-10-26",4391.05,4391.05,4391.05,4391.05,0],["2012-10-29",4391.05,4391.05,4391.05,4391.05,0],["2012-10-30",4391.05,4391.05,4391.05,4391.05,0],["2012-10-31",4391.05,4391.05,4391.05,4391.05,0],["2012-11-01",4391.05,4391.05,4391.05,4391.05,0],["2012-11-02",4391.05,4391.05,4391.05,4391.05,0],["2012-11-05",4391.05,4391.05,4391.05,4391.05,0],["2012-11-06",4391.05,4391.05,4391.05,4391.05,0],["2012-11-07",4391.05,4391.05,4391.05,4391.05,0],["2012-11-08",4391.05,4391.05,4391.05,4391.05,0],["2012-11-09",4391.05,4391.05,4391.05,4391.05,0],["2012-11-12",4391.05,4391.05,4391.05,4391.05,0],["2012-11-13",4391.05,4391.05,4391.05,4391.05,0],["2012-11-14",4391.05,4391.05,4391.05,4391.05,0],["2012-11-15",4391.05,4391.05,4391.05,4391.05,0],["2012-11-16",4391.05,4391.05,4391.05,4391.05,0],["2012-11-19",4391.05,4391.05,4391.05,4391.05,0],["2012-11-20",4391.05,4391.05,4391.05,4391.05,0],["2012-11-21",4391.05,4391.05,4391.05,4391.05,0],["2012-11-22",4391.05,4391.05,4391.05,4391.05,0],["2012-11-23",4391.05,4391.05,4391.05,4391.05,0],["2012-11-26",4391.05,4391.05,4391.05,4391.05,0],["2012-11-27",4391.05,4391.05,4391.05,4391.05,0],["2012-11-28",4391.05,4391.05,4391.05,4391.05,0],["2012-11-29",4391.05,4391.05,4391.05,4391.05,0],["2012-11-30",4339.39,4339.39,4339.39,4339.39,300],["2012-12-03",4339.39,4339.39,4339.39,4339.39,0],["2012-12-04",4339.39,4339.39,4339.39,4339.39,0],["2012-12-05",4339.39,4339.39,4339.39,4339.39,0],["2012-12-06",4339.39,4339.39,4339.39,4339.39,0],["2012-12-07",4339.39,4339.39,4339.39,4339.39,0],["2012-12-10",4339.39,4339.39,4339.39,4339.39,0],["2012-12-11",4339.39,4339.39,4339.39,4339.39,0],["2012-12-12",4339.39,4339.39,4339.39,4339.39,0],["2012-12-13",4339.39,4339.39,4339.39,4339.39,0],["2012-12-14",4339.39,4339.39,4339.39,4339.39,0],["2012-12-17",4339.39,4339.39,4339.39,4339.39,0],["2012-12-18",4339.39,4339.39,4339.39,4339.39,0],["2012-12-19",4339.39,4339.39,4339.39,4339.39,0],["2012-12-20",4339.39,4339.39,4339.39,4339.39,0],["2012-12-21",4339.39,4339.39,4339.39,4339.39,0],["2012-12-24",4339.39,4339.39,4339.39,4339.39,0],["2012-12-25",4339.39,4339.39,4339.39,4339.39,0],["2012-12-26",4339.39,4339.39,4339.39,4339.39,0],["2012-12-27",4339.39,4339.39,4339.39,4339.39,0],["2012-12-28",4339.39,4339.39,4339.39,4339.39,0],["2013-01-02",4339.39,4339.39,4339.39,4339.39,0],["2013-01-03",4339.39,4339.39,4339.39,4339.39,0],["2013-01-04",4339.39,4339.39,4339.39,4339.39,0],["2013-01-07",4339.39,4339.39,4339.39,4339.39,0],["2013-01-08",4339.39,4339.39,4339.39,4339.39,0],["2013-01-09",4339.39,4339.39,4339.39,4339.39,0],["2013-01-10",4339.39,4339.39,4339.39,4339.39,0],["2013-01-11",4339.39,4339.39,4339.39,4339.39,0],["2013-01-14",4339.39,4339.39,4339.39,4339.39,0],["2013-01-15",4339.39,4339.39,4339.39,4339.39,0],["2013-01-16",4339.39,4339.39,4339.39,4339.39,0],["2013-01-17",4339.39,4339.39,4339.39,4339.39,0],["2013-01-18",4339.39,4339.39,4339.39,4339.39,0],["2013-01-21",4339.39,4339.39,4339.39,4339.39,0],["2013-01-22",4339.39,4339.39,4339.39,4339.39,0],["2013-01-23",2608.8,2608.8,2608.8,2608.8,200],["2013-01-24",2608.8,2608.8,2608.8,2608.8,0],["2013-01-25",2350.5,2350.5,2350.5,2350.5,1000],["2013-01-28",2350.5,2350.5,2350.5,2350.5,0],["2013-01-29",2350.5,2350.5,2350.5,2350.5,0],["2013-01-30",2350.5,2350.5,2350.5,2350.5,0],["2013-01-31",2118.03,2118.03,2118.03,2118.03,300],["2013-02-01",2118.03,2118.03,2118.03,2118.03,0],["2013-02-04",1963.06,1963.06,1963.06,1963.06,100],["2013-02-05",1963.06,1963.06,1963.06,1963.06,0],["2013-02-06",1963.06,1963.06,1963.06,1963.06,0],["2013-02-07",1963.06,1963.06,1963.06,1963.06,0],["2013-02-08",1963.06,1963.06,1963.06,1963.06,0],["2013-02-18",1963.06,1963.06,1963.06,1963.06,0],["2013-02-19",1963.06,1963.06,1963.06,1963.06,0],["2013-02-20",1808.08,1808.08,1782.25,1782.25,1200],["2013-02-21",1627.27,1937.23,1627.27,1937.23,2200],["2013-02-22",1653.1,1653.1,1653.1,1653.1,0],["2013-02-25",1653.1,1653.1,1653.1,1653.1,0],["2013-02-26",1808.08,1808.08,1808.08,1808.08,700],["2013-02-27",1937.23,1937.23,1937.23,1937.23,100],["2013-02-28",2118.03,2118.03,2118.03,2118.03,100],["2013-03-01",1911.4,2324.67,1911.4,2324.67,3400],["2013-03-04",2118.03,2118.03,2118.03,2118.03,400],["2013-03-05",2298.84,2298.84,2298.84,2298.84,100],["2013-03-06",2505.48,2505.48,2505.48,2505.48,500],["2013-03-07",2505.48,2505.48,2505.48,2505.48,0],["2013-03-08",2582.97,2582.97,2582.97,2582.97,2000],["2013-03-11",2712.12,2712.12,2686.29,2712.12,3000],["2013-03-12",2737.95,2789.61,2737.95,2789.61,1100],["2013-03-13",2815.44,2815.44,2815.44,2815.44,300],["2013-03-14",2815.44,2815.44,2815.44,2815.44,0],["2013-03-15",2815.44,2815.44,2815.44,2815.44,0],["2013-03-18",2712.12,2712.12,2712.12,2712.12,500],["2013-03-19",2712.12,2712.12,2712.12,2712.12,0],["2013-03-20",2712.12,2712.12,2712.12,2712.12,0],["2013-03-21",2712.12,2712.12,2712.12,2712.12,0],["2013-03-22",2712.12,2712.12,2712.12,2712.12,0],["2013-03-25",2712.12,2712.12,2712.12,2712.12,0],["2013-03-26",2712.12,2712.12,2712.12,2712.12,0],["2013-03-27",2712.12,2712.12,2712.12,2712.12,0],["2013-03-28",2712.12,2712.12,2712.12,2712.12,0],["2013-03-29",2712.12,2712.12,2712.12,2712.12,0],["2013-04-01",2712.12,2712.12,2712.12,2712.12,0],["2013-04-02",2712.12,2712.12,2712.12,2712.12,0],["2013-04-03",2712.12,2712.12,2712.12,2712.12,0],["2013-04-04",2712.12,2712.12,2712.12,2712.12,0],["2013-04-05",2712.12,2712.12,2712.12,2712.12,0],["2013-04-08",2712.12,2712.12,2712.12,2712.12,0],["2013-04-09",2712.12,2712.12,2712.12,2712.12,0],["2013-04-10",2712.12,2712.12,2712.12,2712.12,0],["2013-04-11",2712.12,2712.12,2712.12,2712.12,0],["2013-04-12",2712.12,2712.12,2712.12,2712.12,0],["2013-04-15",2712.12,2712.12,2712.12,2712.12,0],["2013-04-16",2712.12,2712.12,2712.12,2712.12,0],["2013-04-17",2712.12,2712.12,2712.12,2712.12,0],["2013-04-18",2712.12,2712.12,2712.12,2712.12,0],["2013-04-22",2712.12,2712.12,2712.12,2712.12,0],["2013-04-23",2712.12,2712.12,2712.12,2712.12,0],["2013-04-24",2712.12,2712.12,2712.12,2712.12,0],["2013-04-25",2712.12,2712.12,2712.12,2712.12,0],["2013-04-26",2712.12,2712.12,2712.12,2712.12,0],["2013-05-02",2712.12,2712.12,2712.12,2712.12,0],["2013-05-03",2712.12,2712.12,2712.12,2712.12,0],["2013-05-06",3634.8,3634.8,3634.8,3634.8,100],["2013-05-07",3634.8,3634.8,3634.8,3634.8,0],["2013-05-08",3634.8,3634.8,3634.8,3634.8,0],["2013-05-09",3634.8,3634.8,3634.8,3634.8,0],["2013-05-10",3634.8,3634.8,3634.8,3634.8,0],["2013-05-13",3634.8,3634.8,3634.8,3634.8,0],["2013-05-14",3634.8,3634.8,3634.8,3634.8,0],["2013-05-15",3634.8,3634.8,3634.8,3634.8,0],["2013-05-16",3634.8,3634.8,3634.8,3634.8,0],["2013-05-17",3634.8,3634.8,3634.8,3634.8,0],["2013-05-20",3634.8,3634.8,3634.8,3634.8,0],["2013-05-21",3634.8,3634.8,3634.8,3634.8,0],["2013-05-22",3634.8,3634.8,3634.8,3634.8,0],["2013-05-23",3634.8,3634.8,3634.8,3634.8,0],["2013-05-24",3634.8,3634.8,3634.8,3634.8,0],["2013-05-27",3634.8,3634.8,3634.8,3634.8,0],["2013-05-28",3634.8,3634.8,3634.8,3634.8,0],["2013-05-29",3271.32,3271.32,3271.32,3271.32,300],["2013-05-30",2963.76,2963.76,2963.76,2963.76,100],["2013-05-31",2963.76,2963.76,2963.76,2963.76,0],["2013-06-03",2963.76,2963.76,2963.76,2963.76,0],["2013-06-04",2963.76,2963.76,2963.76,2963.76,0],["2013-06-05",2963.76,2963.76,2963.76,2963.76,0],["2013-06-06",2963.76,2963.76,2963.76,2963.76,0],["2013-06-07",2963.76,2963.76,2963.76,2963.76,0],["2013-06-10",2963.76,2963.76,2963.76,2963.76,0],["2013-06-11",2963.76,2963.76,2963.76,2963.76,0],["2013-06-12",2963.76,2963.76,2963.76,2963.76,0],["2013-06-13",2963.76,2963.76,2963.76,2963.76,0],["2013-06-14",2963.76,2963.76,2963.76,2963.76,0],["2013-06-17",2963.76,2963.76,2963.76,2963.76,0],["2013-06-18",2963.76,2963.76,2963.76,2963.76,0],["2013-06-19",2963.76,2963.76,2963.76,2963.76,0],["2013-06-20",2963.76,2963.76,2963.76,2963.76,0],["2013-06-21",2684.16,2684.16,2684.16,2684.16,500],["2013-06-24",2684.16,2684.16,2684.16,2684.16,0],["2013-06-25",2684.16,2684.16,2684.16,2684.16,0],["2013-06-26",2684.16,2684.16,2684.16,2684.16,0],["2013-06-27",2432.52,2432.52,2432.52,2432.52,100],["2013-06-28",2432.52,2432.52,2432.52,2432.52,0],["2013-07-01",2432.52,2432.52,2432.52,2432.52,0],["2013-07-02",2432.52,2432.52,2432.52,2432.52,0],["2013-07-03",2432.52,2432.52,2432.52,2432.52,0],["2013-07-04",2432.52,2432.52,2432.52,2432.52,0],["2013-07-05",2432.52,2432.52,2432.52,2432.52,0],["2013-07-08",2432.52,2432.52,2432.52,2432.52,0],["2013-07-09",2432.52,2432.52,2432.52,2432.52,0],["2013-07-10",2432.52,2432.52,2432.52,2432.52,0],["2013-07-11",2432.52,2432.52,2432.52,2432.52,0],["2013-07-12",2432.52,2432.52,2432.52,2432.52,0],["2013-07-15",2432.52,2432.52,2432.52,2432.52,0],["2013-07-16",2432.52,2432.52,2432.52,2432.52,0],["2013-07-17",2432.52,2432.52,2432.52,2432.52,0],["2013-07-18",2432.52,2432.52,2432.52,2432.52,0],["2013-07-19",2432.52,2432.52,2432.52,2432.52,0],["2013-07-22",2432.52,2432.52,2432.52,2432.52,0],["2013-07-23",2432.52,2432.52,2432.52,2432.52,0],["2013-07-24",2432.52,2432.52,2432.52,2432.52,0],["2013-07-25",2432.52,2432.52,2432.52,2432.52,0],["2013-07-26",2432.52,2432.52,2432.52,2432.52,0],["2013-07-29",2432.52,2432.52,2432.52,2432.52,0],["2013-07-30",2432.52,2432.52,2432.52,2432.52,0],["2013-07-31",2432.52,2432.52,2432.52,2432.52,0],["2013-08-01",2432.52,2432.52,2432.52,2432.52,0],["2013-08-02",2432.52,2432.52,2432.52,2432.52,0],["2013-08-05",2432.52,2432.52,2432.52,2432.52,0],["2013-08-06",2432.52,2432.52,2432.52,2432.52,0],["2013-08-07",2432.52,2432.52,2432.52,2432.52,0],["2013-08-08",2432.52,2432.52,2432.52,2432.52,0],["2013-08-09",2432.52,2432.52,2432.52,2432.52,0],["2013-08-12",2432.52,2432.52,2432.52,2432.52,0],["2013-08-13",2432.52,2432.52,2432.52,2432.52,0],["2013-08-14",2432.52,2432.52,2432.52,2432.52,0],["2013-08-15",2432.52,2432.52,2432.52,2432.52,0],["2013-08-16",2432.52,2432.52,2432.52,2432.52,0],["2013-08-19",2432.52,2432.52,2432.52,2432.52,0],["2013-08-20",2432.52,2432.52,2432.52,2432.52,0],["2013-08-21",2432.52,2432.52,2432.52,2432.52,0],["2013-08-22",2432.52,2432.52,2432.52,2432.52,0],["2013-08-23",2432.52,2432.52,2432.52,2432.52,0],["2013-08-26",2432.52,2432.52,2432.52,2432.52,0],["2013-08-27",2432.52,2432.52,2432.52,2432.52,0],["2013-08-28",2432.52,2432.52,2432.52,2432.52,0],["2013-08-29",2432.52,2432.52,2432.52,2432.52,0],["2013-08-30",2432.52,2432.52,2432.52,2432.52,0],["2013-09-03",2432.52,2432.52,2432.52,2432.52,0],["2013-09-04",2432.52,2432.52,2432.52,2432.52,0],["2013-09-05",2432.52,2432.52,2432.52,2432.52,0],["2013-09-06",2432.52,2432.52,2432.52,2432.52,0],["2013-09-09",2432.52,2432.52,2432.52,2432.52,0],["2013-09-10",2432.52,2432.52,2432.52,2432.52,0],["2013-09-11",2432.52,2432.52,2432.52,2432.52,0],["2013-09-12",2432.52,2432.52,2432.52,2432.52,0],["2013-09-13",2432.52,2432.52,2432.52,2432.52,0],["2013-09-16",2432.52,2432.52,2432.52,2432.52,0],["2013-09-17",2432.52,2432.52,2432.52,2432.52,0],["2013-09-18",2432.52,2432.52,2432.52,2432.52,0],["2013-09-19",2432.52,2432.52,2432.52,2432.52,0],["2013-09-20",2432.52,2432.52,2432.52,2432.52,0],["2013-09-23",2432.52,2432.52,2432.52,2432.52,0],["2013-09-24",2432.52,2432.52,2432.52,2432.52,0],["2013-09-25",2432.52,2432.52,2432.52,2432.52,0],["2013-09-26",2432.52,2432.52,2432.52,2432.52,0],["2013-09-27",2432.52,2432.52,2432.52,2432.52,0],["2013-09-30",2432.52,2432.52,2432.52,2432.52,0],["2013-10-01",2432.52,2432.52,2432.52,2432.52,0],["2013-10-02",2432.52,2432.52,2432.52,2432.52,0],["2013-10-03",2432.52,2432.52,2432.52,2432.52,0],["2013-10-04",2432.52,2432.52,2432.52,2432.52,0],["2013-10-07",2432.52,2432.52,2432.52,2432.52,0],["2013-10-08",2432.52,2432.52,2432.52,2432.52,0],["2013-10-09",2432.52,2432.52,2432.52,2432.52,0],["2013-10-10",2432.52,2432.52,2432.52,2432.52,0],["2013-10-11",2432.52,2432.52,2432.52,2432.52,0],["2013-10-14",2432.52,2432.52,2432.52,2432.52,0],["2013-10-15",2432.52,2432.52,2432.52,2432.52,0],["2013-10-16",2432.52,2432.52,2432.52,2432.52,0],["2013-10-17",2432.52,2432.52,2432.52,2432.52,0],["2013-10-18",2432.52,2432.52,2432.52,2432.52,0],["2013-10-21",2432.52,2432.52,2432.52,2432.52,0],["2013-10-22",2432.52,2432.52,2432.52,2432.52,0],["2013-10-23",2432.52,2432.52,2432.52,2432.52,0],["2013-10-24",2432.52,2432.52,2432.52,2432.52,0],["2013-10-25",2432.52,2432.52,2432.52,2432.52,0],["2013-10-28",2432.52,2432.52,2432.52,2432.52,0],["2013-10-29",2432.52,2432.52,2432.52,2432.52,0],["2013-10-30",2432.52,2432.52,2432.52,2432.52,0],["2013-10-31",2432.52,2432.52,2432.52,2432.52,0],["2013-11-01",2432.52,2432.52,2432.52,2432.52,0],["2013-11-04",2432.52,2432.52,2432.52,2432.52,0],["2013-11-05",2432.52,2432.52,2432.52,2432.52,0],["2013-11-06",2432.52,2432.52,2432.52,2432.52,0],["2013-11-07",2432.52,2432.52,2432.52,2432.52,0],["2013-11-08",2432.52,2432.52,2432.52,2432.52,0],["2013-11-11",2432.52,2432.52,2432.52,2432.52,0],["2013-11-12",2432.52,2432.52,2432.52,2432.52,0],["2013-11-13",2432.52,2432.52,2432.52,2432.52,0],["2013-11-14",2432.52,2432.52,2432.52,2432.52,0],["2013-11-15",2432.52,2432.52,2432.52,2432.52,0],["2013-11-18",2432.52,2432.52,2432.52,2432.52,0],["2013-11-19",2432.52,2432.52,2432.52,2432.52,0],["2013-11-20",2432.52,2432.52,2432.52,2432.52,0],["2013-11-21",2432.52,2432.52,2432.52,2432.52,0],["2013-11-22",2432.52,2432.52,2432.52,2432.52,0],["2013-11-25",2432.52,2432.52,2432.52,2432.52,0],["2013-11-26",2432.52,2432.52,2432.52,2432.52,0],["2013-11-27",2432.52,2432.52,2432.52,2432.52,0],["2013-11-28",2432.52,2432.52,2432.52,2432.52,0],["2013-11-29",2432.52,2432.52,2432.52,2432.52,0],["2013-12-02",2432.52,2432.52,2432.52,2432.52,0],["2013-12-03",2432.52,2432.52,2432.52,2432.52,0],["2013-12-04",2432.52,2432.52,2432.52,2432.52,0],["2013-12-05",1957.2,1957.2,1957.2,1957.2,400],["2013-12-06",1761.48,1761.48,1761.48,1761.48,500],["2013-12-09",1761.48,1761.48,1761.48,1761.48,0],["2013-12-10",1761.48,1761.48,1761.48,1761.48,0],["2013-12-11",1761.48,1761.48,1761.48,1761.48,0],["2013-12-12",1761.48,1761.48,1761.48,1761.48,0],["2013-12-13",1761.48,1761.48,1761.48,1761.48,0],["2013-12-17",1761.48,1761.48,1761.48,1761.48,0],["2013-12-18",1761.48,1761.48,1761.48,1761.48,0],["2013-12-19",1761.48,1761.48,1761.48,1761.48,0],["2013-12-20",1761.48,1761.48,1761.48,1761.48,0],["2013-12-23",1761.48,1761.48,1761.48,1761.48,0],["2013-12-24",1761.48,1761.48,1761.48,1761.48,0],["2013-12-25",1761.48,1761.48,1761.48,1761.48,0],["2013-12-26",1761.48,1761.48,1761.48,1761.48,0],["2013-12-27",1761.48,1761.48,1761.48,1761.48,0],["2013-12-30",1761.48,1761.48,1761.48,1761.48,0],["2013-12-31",1761.48,1761.48,1761.48,1761.48,0],["2014-01-02",1761.48,1761.48,1761.48,1761.48,0],["2014-01-03",1761.48,1761.48,1761.48,1761.48,0],["2014-01-06",1761.48,1761.48,1761.48,1761.48,0],["2014-01-07",1761.48,1761.48,1761.48,1761.48,0],["2014-01-08",1761.48,1761.48,1761.48,1761.48,0],["2014-01-09",1761.48,1761.48,1761.48,1761.48,0],["2014-01-10",1761.48,1761.48,1761.48,1761.48,0],["2014-01-13",1761.48,1761.48,1761.48,1761.48,0],["2014-01-14",1761.48,1761.48,1761.48,1761.48,0],["2014-01-15",1761.48,1761.48,1761.48,1761.48,0],["2014-01-16",1761.48,1761.48,1761.48,1761.48,0],["2014-01-17",1761.48,1761.48,1761.48,1761.48,0],["2014-01-20",1761.48,1761.48,1761.48,1761.48,0],["2014-01-21",1761.48,1761.48,1761.48,1761.48,0],["2014-01-22",1761.48,1761.48,1761.48,1761.48,0],["2014-01-23",1761.48,1761.48,1761.48,1761.48,0],["2014-01-24",1761.48,1761.48,1761.48,1761.48,0],["2014-01-27",1761.48,1761.48,1761.48,1761.48,0],["2014-02-06",1761.48,1761.48,1761.48,1761.48,0],["2014-02-07",1761.48,1761.48,1761.48,1761.48,0],["2014-02-10",1761.48,1761.48,1761.48,1761.48,0],["2014-02-11",1761.48,1761.48,1761.48,1761.48,0],["2014-02-12",1761.48,1761.48,1761.48,1761.48,0],["2014-02-13",1761.48,1761.48,1761.48,1761.48,0],["2014-02-14",1761.48,1761.48,1761.48,1761.48,0],["2014-02-17",1761.48,1761.48,1761.48,1761.48,0],["2014-02-18",1761.48,1761.48,1761.48,1761.48,0],["2014-02-19",1761.48,1761.48,1761.48,1761.48,0],["2014-02-20",1593.72,1593.72,1118.4,1118.4,1900],["2014-02-21",1230.24,1230.24,1230.24,1230.24,0],["2014-02-24",1230.24,1230.24,1230.24,1230.24,0],["2014-02-25",1230.24,1230.24,1230.24,1230.24,0],["2014-02-26",1230.24,1230.24,1230.24,1230.24,0],["2014-02-27",1230.24,1230.24,1230.24,1230.24,0],["2014-02-28",1230.24,1230.24,1230.24,1230.24,0],["2014-03-03",1230.24,1230.24,1230.24,1230.24,0],["2014-03-04",1230.24,1230.24,1230.24,1230.24,0],["2014-03-05",1230.24,1230.24,1230.24,1230.24,0],["2014-03-06",1118.4,1118.4,1118.4,1118.4,500],["2014-03-07",1118.4,1118.4,1118.4,1118.4,0],["2014-03-10",1118.4,1118.4,1118.4,1118.4,0],["2014-03-11",1118.4,1118.4,1118.4,1118.4,0],["2014-03-12",1118.4,1118.4,1118.4,1118.4,0],["2014-03-13",1118.4,1118.4,1118.4,1118.4,0],["2014-03-14",1118.4,1118.4,1118.4,1118.4,0],["2014-03-17",1118.4,1118.4,1118.4,1118.4,0],["2014-03-18",1118.4,1118.4,1118.4,1118.4,0],["2014-03-19",1118.4,1118.4,1118.4,1118.4,0],["2014-03-20",1118.4,1118.4,1118.4,1118.4,0],["2014-03-21",1118.4,1118.4,1118.4,1118.4,0],["2014-03-24",1118.4,1118.4,1118.4,1118.4,0],["2014-03-25",1118.4,1118.4,1118.4,1118.4,0],["2014-03-26",1118.4,1118.4,1118.4,1118.4,0],["2014-03-27",1230.24,1230.24,1230.24,1230.24,100],["2014-03-28",1230.24,1230.24,1230.24,1230.24,0],["2014-03-31",1342.08,1342.08,1342.08,1342.08,100],["2014-04-01",1370.04,1370.04,1370.04,1370.04,100],["2014-04-02",1453.92,1481.88,1453.92,1481.88,200],["2014-04-03",1481.88,1481.88,1481.88,1481.88,0],["2014-04-04",1481.88,1481.88,1481.88,1481.88,0],["2014-04-07",1481.88,1481.88,1481.88,1481.88,0],["2014-04-08",1481.88,1481.88,1481.88,1481.88,0],["2014-04-10",1481.88,1481.88,1481.88,1481.88,0],["2014-04-11",1481.88,1481.88,1481.88,1481.88,0],["2014-04-14",1481.88,1481.88,1481.88,1481.88,0],["2014-04-15",1481.88,1481.88,1481.88,1481.88,0],["2014-04-16",1481.88,1481.88,1481.88,1481.88,0],["2014-04-17",1481.88,1481.88,1481.88,1481.88,0],["2014-04-18",1481.88,1481.88,1481.88,1481.88,0],["2014-04-21",1481.88,1481.88,1481.88,1481.88,0],["2014-04-22",1481.88,1481.88,1481.88,1481.88,0],["2014-04-23",1481.88,1481.88,1481.88,1481.88,0],["2014-04-24",1481.88,1481.88,1481.88,1481.88,0],["2014-04-25",1481.88,1481.88,1481.88,1481.88,0],["2014-04-28",1481.88,1481.88,1481.88,1481.88,0],["2014-04-29",1481.88,1481.88,1481.88,1481.88,0],["2014-05-05",1481.88,1481.88,1481.88,1481.88,0],["2014-05-06",1481.88,1481.88,1481.88,1481.88,0],["2014-05-07",1481.88,1481.88,1481.88,1481.88,0],["2014-05-08",1481.88,1481.88,1481.88,1481.88,0],["2014-05-09",1481.88,1481.88,1481.88,1481.88,0],["2014-05-12",1481.88,1481.88,1481.88,1481.88,0],["2014-05-13",1481.88,1481.88,1481.88,1481.88,0],["2014-05-14",1481.88,1481.88,1481.88,1481.88,0],["2014-05-15",1481.88,1481.88,1481.88,1481.88,0],["2014-05-16",1481.88,1481.88,1481.88,1481.88,0],["2014-05-19",1481.88,1481.88,1481.88,1481.88,0],["2014-05-20",1481.88,1481.88,1481.88,1481.88,0],["2014-05-21",1481.88,1481.88,1481.88,1481.88,0],["2014-05-22",1481.88,1481.88,1481.88,1481.88,0],["2014-05-23",1481.88,1481.88,1481.88,1481.88,0],["2014-05-26",1481.88,1481.88,1481.88,1481.88,0],["2014-05-27",1481.88,1481.88,1481.88,1481.88,0],["2014-05-28",1481.88,1481.88,1481.88,1481.88,0],["2014-05-29",1481.88,1481.88,1481.88,1481.88,0],["2014-05-30",1481.88,1481.88,1481.88,1481.88,0],["2014-06-02",1481.88,1481.88,1481.88,1481.88,0],["2014-06-03",1481.88,1481.88,1481.88,1481.88,0],["2014-06-04",1481.88,1481.88,1481.88,1481.88,0],["2014-06-05",1481.88,1481.88,1481.88,1481.88,0],["2014-06-06",1481.88,1481.88,1481.88,1481.88,0],["2014-06-09",1481.88,1481.88,1481.88,1481.88,0],["2014-06-10",1481.88,1481.88,1481.88,1481.88,0],["2014-06-11",1481.88,1481.88,1481.88,1481.88,0],["2014-06-12",1481.88,1481.88,1481.88,1481.88,0],["2014-06-13",1481.88,1481.88,1481.88,1481.88,0],["2014-06-16",1481.88,1481.88,1481.88,1481.88,0],["2014-06-17",1481.88,1481.88,1481.88,1481.88,0],["2014-06-18",1481.88,1481.88,1481.88,1481.88,0],["2014-06-19",1481.88,1481.88,1481.88,1481.88,0],["2014-06-20",1481.88,1481.88,1481.88,1481.88,0],["2014-06-23",1481.88,1481.88,1481.88,1481.88,0],["2014-06-24",1481.88,1481.88,1481.88,1481.88,0],["2014-06-25",1481.88,1481.88,1481.88,1481.88,0],["2014-06-26",1481.88,1481.88,1481.88,1481.88,0],["2014-06-27",1481.88,1481.88,1481.88,1481.88,0],["2014-06-30",1481.88,1481.88,1481.88,1481.88,0],["2014-07-01",1481.88,1481.88,1481.88,1481.88,0],["2014-07-02",1481.88,1481.88,1481.88,1481.88,0],["2014-07-03",1481.88,1481.88,1481.88,1481.88,0],["2014-07-04",1481.88,1481.88,1481.88,1481.88,0],["2014-07-07",1481.88,1481.88,1481.88,1481.88,0],["2014-07-08",1481.88,1481.88,1481.88,1481.88,0],["2014-07-09",1481.88,1481.88,1481.88,1481.88,0],["2014-07-10",1481.88,1481.88,1481.88,1481.88,0],["2014-07-11",1481.88,1481.88,1481.88,1481.88,0],["2014-07-14",1481.88,1481.88,1481.88,1481.88,0],["2014-07-15",1481.88,1481.88,1481.88,1481.88,0],["2014-07-16",1481.88,1481.88,1481.88,1481.88,0],["2014-07-17",1481.88,1481.88,1481.88,1481.88,0],["2014-07-18",1481.88,1481.88,1481.88,1481.88,0],["2014-07-21",1481.88,1481.88,1481.88,1481.88,0],["2014-07-22",1481.88,1481.88,1481.88,1481.88,0],["2014-07-23",1481.88,1481.88,1481.88,1481.88,0],["2014-07-24",1481.88,1481.88,1481.88,1481.88,0],["2014-07-25",1481.88,1481.88,1481.88,1481.88,0],["2014-07-28",1481.88,1481.88,1481.88,1481.88,0],["2014-07-29",1481.88,1481.88,1481.88,1481.88,0],["2014-07-30",1481.88,1481.88,1481.88,1481.88,0],["2014-07-31",1481.88,1481.88,1481.88,1481.88,0],["2014-08-01",1481.88,1481.88,1481.88,1481.88,0],["2014-08-04",1481.88,1481.88,1481.88,1481.88,0],["2014-08-05",1481.88,1481.88,1481.88,1481.88,0],["2014-08-06",1481.88,1481.88,1481.88,1481.88,0],["2014-08-07",1481.88,1481.88,1481.88,1481.88,0],["2014-08-08",1481.88,1481.88,1481.88,1481.88,0],["2014-08-11",1481.88,1481.88,1481.88,1481.88,0],["2014-08-12",1481.88,1481.88,1481.88,1481.88,0],["2014-08-13",1481.88,1481.88,1481.88,1481.88,0],["2014-08-14",1481.88,1481.88,1481.88,1481.88,0],["2014-08-15",1481.88,1481.88,1481.88,1481.88,0],["2014-08-18",1481.88,1481.88,1481.88,1481.88,0],["2014-08-19",1481.88,1481.88,1481.88,1481.88,0],["2014-08-20",1481.88,1481.88,1481.88,1481.88,0],["2014-08-21",1481.88,1481.88,1481.88,1481.88,0],["2014-08-22",1481.88,1481.88,1481.88,1481.88,0],["2014-08-25",1481.88,1481.88,1481.88,1481.88,0],["2014-08-26",1481.88,1481.88,1481.88,1481.88,0],["2014-08-27",1481.88,1481.88,1481.88,1481.88,0],["2014-08-28",1481.88,1481.88,1481.88,1481.88,0],["2014-08-29",1481.88,1481.88,1481.88,1481.88,0],["2014-09-03",1481.88,1481.88,1481.88,1481.88,0],["2014-09-04",1481.88,1481.88,1481.88,1481.88,0],["2014-09-05",1481.88,1481.88,1481.88,1481.88,0],["2014-09-08",1481.88,1481.88,1481.88,1481.88,0],["2014-09-09",1481.88,1481.88,1481.88,1481.88,0],["2014-09-10",1481.88,1481.88,1481.88,1481.88,0],["2014-09-11",1481.88,1481.88,1481.88,1481.88,0],["2014-09-12",1481.88,1481.88,1481.88,1481.88,0],["2014-09-15",1481.88,1481.88,1481.88,1481.88,0],["2014-09-16",1481.88,1481.88,1481.88,1481.88,0],["2014-09-17",1481.88,1481.88,1481.88,1481.88,0],["2014-09-18",1481.88,1481.88,1481.88,1481.88,0],["2014-09-19",1481.88,1481.88,1481.88,1481.88,0],["2014-09-22",1481.88,1481.88,1481.88,1481.88,0],["2014-09-23",1481.88,1481.88,1481.88,1481.88,0],["2014-09-24",1481.88,1481.88,1481.88,1481.88,0],["2014-09-25",1481.88,1481.88,1481.88,1481.88,0],["2014-09-26",1481.88,1481.88,1481.88,1481.88,0],["2014-09-29",1481.88,1481.88,1481.88,1481.88,0],["2014-09-30",1481.88,1481.88,1481.88,1481.88,0],["2014-10-01",1481.88,1481.88,1481.88,1481.88,0],["2014-10-02",1481.88,1481.88,1481.88,1481.88,0],["2014-10-03",1481.88,1481.88,1481.88,1481.88,0],["2014-10-06",1481.88,1481.88,1481.88,1481.88,0],["2014-10-07",1481.88,1481.88,1481.88,1481.88,0],["2014-10-08",1481.88,1481.88,1481.88,1481.88,0],["2014-10-09",1481.88,1481.88,1481.88,1481.88,0],["2014-10-10",1481.88,1481.88,1481.88,1481.88,0],["2014-10-13",1481.88,1481.88,1481.88,1481.88,0],["2014-10-14",1481.88,1481.88,1481.88,1481.88,0],["2014-10-15",1481.88,1481.88,1481.88,1481.88,0],["2014-10-16",1481.88,1481.88,1481.88,1481.88,0],["2014-10-17",1481.88,1481.88,1481.88,1481.88,0],["2014-10-20",1481.88,1481.88,1481.88,1481.88,0],["2014-10-21",1481.88,1481.88,1481.88,1481.88,0],["2014-10-22",1481.88,1481.88,1481.88,1481.88,0],["2014-10-23",1481.88,1481.88,1481.88,1481.88,0],["2014-10-24",1481.88,1481.88,1481.88,1481.88,0],["2014-10-27",1481.88,1481.88,1481.88,1481.88,0],["2014-10-28",1481.88,1481.88,1481.88,1481.88,0],["2014-10-29",1481.88,1481.88,1481.88,1481.88,0],["2014-10-30",1481.88,1481.88,1481.88,1481.88,0],["2014-10-31",1481.88,1481.88,1481.88,1481.88,0],["2014-11-03",1481.88,1481.88,1481.88,1481.88,0],["2014-11-04",1481.88,1481.88,1481.88,1481.88,0],["2014-11-05",1481.88,1481.88,1481.88,1481.88,0],["2014-11-06",1481.88,1481.88,1481.88,1481.88,0],["2014-11-07",1481.88,1481.88,1481.88,1481.88,0],["2014-11-10",1481.88,1481.88,1481.88,1481.88,0],["2014-11-11",1481.88,1481.88,1481.88,1481.88,0],["2014-11-12",1481.88,1481.88,1481.88,1481.88,0],["2014-11-13",1481.88,1481.88,1481.88,1481.88,0],["2014-11-14",1481.88,1481.88,1481.88,1481.88,0],["2014-11-17",1481.88,1481.88,1481.88,1481.88,0],["2014-11-18",1481.88,1481.88,1481.88,1481.88,0],["2014-11-19",1481.88,1481.88,1481.88,1481.88,0],["2014-11-20",1481.88,1481.88,1481.88,1481.88,0],["2014-11-21",1481.88,1481.88,1481.88,1481.88,0],["2014-11-24",1481.88,1481.88,1481.88,1481.88,0],["2014-11-25",1481.88,1481.88,1481.88,1481.88,0],["2014-11-26",1481.88,1481.88,1481.88,1481.88,0],["2014-11-27",1481.88,1481.88,1481.88,1481.88,0],["2014-11-28",1481.88,1481.88,1481.88,1481.88,0],["2014-12-01",1481.88,1481.88,1481.88,1481.88,0],["2014-12-02",1481.88,1481.88,1481.88,1481.88,0],["2014-12-03",1481.88,1481.88,1481.88,1481.88,0],["2014-12-04",1481.88,1481.88,1481.88,1481.88,0],["2014-12-05",1481.88,1481.88,1481.88,1481.88,0],["2014-12-08",1481.88,1481.88,1481.88,1481.88,0],["2014-12-09",1481.88,1481.88,1481.88,1481.88,0],["2014-12-10",2068.45,2068.45,2068.45,2068.45,200],["2014-12-11",2068.45,2068.45,2068.45,2068.45,0],["2014-12-12",2068.45,2068.45,2068.45,2068.45,0],["2014-12-15",2068.45,2068.45,2068.45,2068.45,0],["2014-12-16",2068.45,2068.45,2068.45,2068.45,0],["2014-12-17",2068.45,2068.45,2068.45,2068.45,0],["2014-12-18",2068.45,2068.45,2068.45,2068.45,0],["2014-12-19",2068.45,2068.45,2068.45,2068.45,0],["2014-12-22",2068.45,2068.45,2068.45,2068.45,0],["2014-12-23",2068.45,2068.45,2068.45,2068.45,0],["2014-12-24",2068.45,2068.45,2068.45,2068.45,0],["2014-12-25",2068.45,2068.45,2068.45,2068.45,0],["2014-12-26",2068.45,2068.45,2068.45,2068.45,0],["2014-12-29",2068.45,2068.45,2068.45,2068.45,0],["2014-12-30",2068.45,2068.45,2068.45,2068.45,0],["2014-12-31",1883.22,1883.22,1883.22,1883.22,100],["2015-01-05",1883.22,1883.22,1883.22,1883.22,0],["2015-01-06",1883.22,1883.22,1883.22,1883.22,0],["2015-01-07",1883.22,1883.22,1883.22,1883.22,0],["2015-01-08",1883.22,1883.22,1883.22,1883.22,0],["2015-01-09",1883.22,1883.22,1883.22,1883.22,0],["2015-01-12",1883.22,1883.22,1883.22,1883.22,0],["2015-01-13",1883.22,1883.22,1883.22,1883.22,0],["2015-01-14",1883.22,1883.22,1883.22,1883.22,0],["2015-01-15",1883.22,1883.22,1883.22,1883.22,0],["2015-01-16",1883.22,1883.22,1883.22,1883.22,0],["2015-01-19",1883.22,1883.22,1883.22,1883.22,0],["2015-01-20",1883.22,1883.22,1883.22,1883.22,0],["2015-01-21",1883.22,1883.22,1883.22,1883.22,0],["2015-01-22",1883.22,1883.22,1883.22,1883.22,0],["2015-01-23",1883.22,1883.22,1883.22,1883.22,0],["2015-01-26",1883.22,1883.22,1883.22,1883.22,0],["2015-01-27",1883.22,1883.22,1883.22,1883.22,0],["2015-01-28",1883.22,1883.22,1883.22,1883.22,0],["2015-01-29",1883.22,1883.22,1883.22,1883.22,0],["2015-01-30",1883.22,1883.22,1883.22,1883.22,0],["2015-02-02",1883.22,1883.22,1883.22,1883.22,0],["2015-02-03",1883.22,1883.22,1883.22,1883.22,0],["2015-02-04",1883.22,1883.22,1883.22,1883.22,1500],["2015-02-05",1883.22,1883.22,1883.22,1883.22,0],["2015-02-06",1883.22,1883.22,1883.22,1883.22,0],["2015-02-09",1883.22,1883.22,1883.22,1883.22,0],["2015-02-10",1883.22,1883.22,1883.22,1883.22,0],["2015-02-11",1883.22,1883.22,1883.22,1883.22,0],["2015-02-12",1883.22,1883.22,1883.22,1883.22,0],["2015-02-13",1883.22,1883.22,1883.22,1883.22,0],["2015-02-24",1883.22,1883.22,1883.22,1883.22,0],["2015-02-25",1883.22,1883.22,1883.22,1883.22,0],["2015-02-26",1883.22,1883.22,1883.22,1883.22,0],["2015-02-27",1883.22,1883.22,1883.22,1883.22,0],["2015-03-02",1883.22,1883.22,1883.22,1883.22,0],["2015-03-03",1883.22,1883.22,1883.22,1883.22,0],["2015-03-04",1883.22,1883.22,1883.22,1883.22,0],["2015-03-05",1883.22,1883.22,1883.22,1883.22,0],["2015-03-06",1883.22,1883.22,1883.22,1883.22,0],["2015-03-09",1883.22,1883.22,1883.22,1883.22,0],["2015-03-10",1883.22,1883.22,1883.22,1883.22,0],["2015-03-11",1883.22,1883.22,1883.22,1883.22,0],["2015-03-12",1883.22,1883.22,1883.22,1883.22,0],["2015-03-13",1883.22,1883.22,1883.22,1883.22,0],["2015-03-16",1883.22,1883.22,1883.22,1883.22,0],["2015-03-17",1883.22,1883.22,1883.22,1883.22,0],["2015-03-18",1883.22,1883.22,1883.22,1883.22,0],["2015-03-19",1883.22,1883.22,1883.22,1883.22,0],["2015-03-20",1883.22,1883.22,1883.22,1883.22,0],["2015-03-23",1883.22,1883.22,1883.22,1883.22,0],["2015-03-24",1883.22,1883.22,1883.22,1883.22,500],["2015-03-25",1883.22,1883.22,1883.22,1883.22,0],["2015-03-26",1883.22,1883.22,1883.22,1883.22,0],["2015-03-27",1883.22,1883.22,1883.22,1883.22,0],["2015-03-30",1883.22,1883.22,1883.22,1883.22,0],["2015-03-31",1883.22,1883.22,1883.22,1883.22,0],["2015-04-01",1883.22,1883.22,1883.22,1883.22,0],["2015-04-02",1883.22,1883.22,1883.22,1883.22,0],["2015-04-03",1883.22,1883.22,1883.22,1883.22,0],["2015-04-06",1883.22,1883.22,1883.22,1883.22,0],["2015-04-07",1883.22,1883.22,1883.22,1883.22,0],["2015-04-08",1883.22,1883.22,1883.22,1883.22,0],["2015-04-09",1883.22,1883.22,1883.22,1883.22,0],["2015-04-10",1883.22,1883.22,1883.22,1883.22,0],["2015-04-13",1883.22,1883.22,1883.22,1883.22,0],["2015-04-14",1883.22,1883.22,1883.22,1883.22,0],["2015-04-15",1883.22,1883.22,1883.22,1883.22,0],["2015-04-16",1883.22,1883.22,1883.22,1883.22,0],["2015-04-17",1883.22,1883.22,1883.22,1883.22,0],["2015-04-20",1883.22,1883.22,1883.22,1883.22,0],["2015-04-21",1883.22,1883.22,1883.22,1883.22,0],["2015-04-22",1883.22,1883.22,1883.22,1883.22,0],["2015-04-23",1883.22,1883.22,1883.22,1883.22,0],["2015-04-24",1883.22,1883.22,1883.22,1883.22,0],["2015-04-27",1883.22,1883.22,1883.22,1883.22,0],["2015-05-04",1883.22,1883.22,1883.22,1883.22,0],["2015-05-05",1883.22,1883.22,1883.22,1883.22,0],["2015-05-06",1883.22,1883.22,1883.22,1883.22,0],["2015-05-07",1697.99,1697.99,1697.99,1697.99,200],["2015-05-08",1697.99,1697.99,1697.99,1697.99,0],["2015-05-11",1697.99,1697.99,1697.99,1697.99,0],["2015-05-12",1697.99,1697.99,1697.99,1697.99,0],["2015-05-13",1697.99,1697.99,1697.99,1697.99,0],["2015-05-14",1697.99,1697.99,1697.99,1697.99,0],["2015-05-15",1697.99,1697.99,1697.99,1697.99,0],["2015-05-18",1697.99,1697.99,1697.99,1697.99,0],["2015-05-19",1697.99,1697.99,1697.99,1697.99,0],["2015-05-20",1697.99,1697.99,1697.99,1697.99,0],["2015-05-21",1697.99,1697.99,1697.99,1697.99,0],["2015-05-22",1697.99,1697.99,1697.99,1697.99,0],["2015-05-25",1697.99,1697.99,1697.99,1697.99,0],["2015-05-26",1697.99,1697.99,1697.99,1697.99,0],["2015-05-27",1697.99,1697.99,1697.99,1697.99,0],["2015-05-28",1697.99,1697.99,1697.99,1697.99,0],["2015-05-29",1697.99,1697.99,1697.99,1697.99,0],["2015-06-01",1697.99,1697.99,1697.99,1697.99,0],["2015-06-02",1697.99,1697.99,1697.99,1697.99,0],["2015-06-03",1697.99,1697.99,1697.99,1697.99,0],["2015-06-04",1697.99,1697.99,1697.99,1697.99,0],["2015-06-05",1697.99,1697.99,1697.99,1697.99,0],["2015-06-08",1697.99,1697.99,1697.99,1697.99,0],["2015-06-09",1697.99,1697.99,1697.99,1697.99,0],["2015-06-10",1697.99,1697.99,1697.99,1697.99,0],["2015-06-11",1697.99,1697.99,1697.99,1697.99,0],["2015-06-12",1697.99,1697.99,1697.99,1697.99,0],["2015-06-15",1697.99,1697.99,1697.99,1697.99,0],["2015-06-16",1697.99,1697.99,1697.99,1697.99,0],["2015-06-17",1697.99,1697.99,1697.99,1697.99,0],["2015-06-18",1697.99,1697.99,1697.99,1697.99,0],["2015-06-19",1697.99,1697.99,1697.99,1697.99,0],["2015-06-22",1697.99,1697.99,1697.99,1697.99,0],["2015-06-23",1697.99,1697.99,1697.99,1697.99,0],["2015-06-24",1697.99,1697.99,1697.99,1697.99,0],["2015-06-25",1697.99,1697.99,1697.99,1697.99,0],["2015-06-26",1697.99,1697.99,1697.99,1697.99,0],["2015-06-29",1697.99,1697.99,1697.99,1697.99,0],["2015-06-30",1697.99,1697.99,1697.99,1697.99,0],["2015-07-01",1697.99,1697.99,1697.99,1697.99,0],["2015-07-02",1697.99,1697.99,1697.99,1697.99,0],["2015-07-03",1697.99,1697.99,1697.99,1697.99,0],["2015-07-06",1697.99,1697.99,1697.99,1697.99,0],["2015-07-07",1697.99,1697.99,1697.99,1697.99,0],["2015-07-08",1697.99,1697.99,1697.99,1697.99,0],["2015-07-09",1950.88,1950.88,1950.88,1950.88,100],["2015-07-10",1950.88,1950.88,1950.88,1950.88,0],["2015-07-13",1950.88,1950.88,1950.88,1950.88,0],["2015-07-14",1950.88,1950.88,1950.88,1950.88,0],["2015-07-15",1950.88,1950.88,1950.88,1950.88,0],["2015-07-16",1950.88,1950.88,1950.88,1950.88,0],["2015-07-17",1950.88,1950.88,1950.88,1950.88,0],["2015-07-20",1950.88,1950.88,1950.88,1950.88,0],["2015-07-21",1950.88,1950.88,1950.88,1950.88,0],["2015-07-22",1950.88,1950.88,1950.88,1950.88,0],["2015-07-23",1950.88,1950.88,1950.88,1950.88,0],["2015-07-24",1950.88,1950.88,1950.88,1950.88,0],["2015-07-27",1950.88,1950.88,1950.88,1950.88,0],["2015-07-28",1950.88,1950.88,1950.88,1950.88,0],["2015-07-29",2239.9,2239.9,2239.9,2239.9,400],["2015-07-30",2239.9,2239.9,2239.9,2239.9,0],["2015-07-31",2276.02,2276.02,2276.02,2276.02,100],["2015-08-03",2276.02,2276.02,2276.02,2276.02,0],["2015-08-04",2276.02,2276.02,2276.02,2276.02,0],["2015-08-05",2276.02,2276.02,2276.02,2276.02,0],["2015-08-06",2276.02,2276.02,2276.02,2276.02,0],["2015-08-07",2276.02,2276.02,2276.02,2276.02,0],["2015-08-10",2276.02,2276.02,2276.02,2276.02,0],["2015-08-11",2276.02,2276.02,2276.02,2276.02,0],["2015-08-12",2276.02,2276.02,2276.02,2276.02,0],["2015-08-13",2276.02,2276.02,2276.02,2276.02,0],["2015-08-14",2276.02,2276.02,2276.02,2276.02,0],["2015-08-17",2276.02,2276.02,2276.02,2276.02,0],["2015-08-18",2276.02,2276.02,2276.02,2276.02,0],["2015-08-19",2276.02,2276.02,2276.02,2276.02,0],["2015-08-20",2276.02,2276.02,2276.02,2276.02,0],["2015-08-21",2276.02,2276.02,2276.02,2276.02,0],["2015-08-24",2601.17,2601.17,2601.17,2601.17,100],["2015-08-25",2601.17,2601.17,2601.17,2601.17,0],["2015-08-26",2601.17,2601.17,2601.17,2601.17,0],["2015-08-27",2601.17,2601.17,2601.17,2601.17,0],["2015-08-28",2601.17,2601.17,2601.17,2601.17,0],["2015-08-31",2601.17,2601.17,2601.17,2601.17,0],["2015-09-01",2601.17,2601.17,2601.17,2601.17,0],["2015-09-03",2601.17,2601.17,2601.17,2601.17,0],["2015-09-04",2601.17,2601.17,2601.17,2601.17,0],["2015-09-07",2601.17,2601.17,2601.17,2601.17,0],["2015-09-08",2601.17,2601.17,2601.17,2601.17,0],["2015-09-09",2601.17,2601.17,2601.17,2601.17,0],["2015-09-10",2601.17,2601.17,2601.17,2601.17,0],["2015-09-11",2601.17,2601.17,2601.17,2601.17,0],["2015-09-14",2601.17,2601.17,2601.17,2601.17,0],["2015-09-15",2601.17,2601.17,2601.17,2601.17,0],["2015-09-16",2601.17,2601.17,2601.17,2601.17,0],["2015-09-17",2601.17,2601.17,2601.17,2601.17,0],["2015-09-18",2601.17,2601.17,2601.17,2601.17,0],["2015-09-21",2601.17,2601.17,2601.17,2601.17,0],["2015-09-22",2962.44,2962.44,2962.44,2962.44,100],["2015-09-23",2962.44,2962.44,2962.44,2962.44,0],["2015-09-24",2962.44,2962.44,2962.44,2962.44,0],["2015-09-25",2962.44,2962.44,2962.44,2962.44,0],["2015-09-28",2962.44,2962.44,2962.44,2962.44,0],["2015-09-29",2962.44,2962.44,2962.44,2962.44,0],["2015-09-30",2962.44,2962.44,2962.44,2962.44,0],["2015-10-01",2962.44,2962.44,2962.44,2962.44,0],["2015-10-02",2962.44,2962.44,2962.44,2962.44,0],["2015-10-05",2962.44,2962.44,2962.44,2962.44,0],["2015-10-06",2962.44,2962.44,2962.44,2962.44,0],["2015-10-07",2962.44,2962.44,2962.44,2962.44,0],["2015-10-08",2962.44,2962.44,2962.44,2962.44,0],["2015-10-09",2962.44,2962.44,2962.44,2962.44,0],["2015-10-12",2962.44,2962.44,2962.44,2962.44,0],["2015-10-13",2962.44,2962.44,2962.44,2962.44,0],["2015-10-14",2962.44,2962.44,2962.44,2962.44,0],["2015-10-15",2962.44,2962.44,2962.44,2962.44,0],["2015-10-16",2962.44,2962.44,2962.44,2962.44,0],["2015-10-19",3395.97,3395.97,3395.97,3395.97,300],["2015-10-20",3395.97,3395.97,3395.97,3395.97,0],["2015-10-21",3901.75,3901.75,3901.75,3901.75,400],["2015-10-22",3359.84,3359.84,3359.84,3359.84,1000],["2015-10-23",3359.84,3359.84,3359.84,3359.84,0],["2015-10-26",2998.57,2998.57,2998.57,2998.57,300],["2015-10-27",2998.57,2998.57,2998.57,2998.57,0],["2015-10-28",2709.55,3070.82,2709.55,3070.82,2200],["2015-10-29",3034.7,3034.7,3034.7,3034.7,0],["2015-10-30",3034.7,3034.7,3034.7,3034.7,0],["2015-11-02",2781.81,2781.81,2781.81,2781.81,200],["2015-11-03",3179.21,3179.21,3179.21,3179.21,500],["2015-11-04",3179.21,3179.21,3179.21,3179.21,0],["2015-11-05",3215.33,3215.33,3215.33,3215.33,200],["2015-11-06",3323.72,3323.72,3323.72,3323.72,300],["2015-11-09",3323.72,3323.72,3215.33,3215.33,4700],["2015-11-10",3468.23,3468.23,3468.23,3468.23,6000],["2015-11-11",3070.82,3070.82,3070.82,3070.82,700],["2015-11-12",3070.82,3070.82,3070.82,3070.82,0],["2015-11-13",3070.82,3070.82,3070.82,3070.82,0],["2015-11-16",3504.35,3504.35,3504.35,3504.35,300],["2015-11-17",3034.7,3034.7,3034.7,3034.7,1100],["2015-11-18",3468.23,3468.23,3468.23,3468.23,200],["2015-11-19",3468.23,3468.23,3468.23,3468.23,0],["2015-11-20",3287.59,3287.59,3287.59,3287.59,600],["2015-11-23",3287.59,3287.59,3287.59,3287.59,0],["2015-11-24",3143.08,3143.08,3143.08,3143.08,300],["2015-11-25",3251.46,3251.46,3251.46,3251.46,100],["2015-11-26",2817.93,2817.93,2817.93,2817.93,100],["2015-11-27",3215.33,3215.33,3215.33,3215.33,100],["2015-11-30",3215.33,3215.33,3215.33,3215.33,0],["2015-12-01",3215.33,3215.33,3215.33,3215.33,0],["2015-12-02",3215.33,3215.33,3215.33,3215.33,0],["2015-12-03",3215.33,3215.33,3215.33,3215.33,0],["2015-12-04",3215.33,3215.33,3215.33,3215.33,0],["2015-12-07",3215.33,3215.33,3215.33,3215.33,0],["2015-12-08",3215.33,3215.33,3215.33,3215.33,0],["2015-12-09",3468.23,3684.99,3468.23,3684.99,700],["2015-12-10",3359.84,3359.84,3359.84,3359.84,100],["2015-12-11",3359.84,3359.84,3359.84,3359.84,0],["2015-12-14",3359.84,3359.84,3359.84,3359.84,0],["2015-12-15",3359.84,3359.84,3359.84,3359.84,0],["2015-12-16",3359.84,3359.84,3359.84,3359.84,0],["2015-12-17",3359.84,3359.84,3359.84,3359.84,0],["2015-12-18",3359.84,3359.84,3359.84,3359.84,0],["2015-12-21",3359.84,3359.84,3359.84,3359.84,0],["2015-12-22",3287.59,3287.59,3287.59,3287.59,100],["2015-12-23",3287.59,3287.59,3287.59,3287.59,0],["2015-12-24",3287.59,3287.59,3287.59,3287.59,0],["2015-12-25",3287.59,3287.59,3287.59,3287.59,0],["2015-12-28",3287.59,3287.59,3287.59,3287.59,0],["2015-12-29",3287.59,3287.59,3287.59,3287.59,0],["2015-12-30",3287.59,3287.59,3287.59,3287.59,0],["2015-12-31",3757.24,3757.24,3757.24,3757.24,550200],["2016-01-04",3757.24,3757.24,3757.24,3757.24,0],["2016-01-05",3757.24,3757.24,3757.24,3757.24,0],["2016-01-06",3757.24,3757.24,3757.24,3757.24,600],["2016-01-07",3757.24,3757.24,3757.24,3757.24,0],["2016-01-08",3757.24,3757.24,3757.24,3757.24,0],["2016-01-11",3757.24,3757.24,3757.24,3757.24,0],["2016-01-12",3757.24,3757.24,3757.24,3757.24,0],["2016-01-13",3757.24,3757.24,3757.24,3757.24,0],["2016-01-14",3757.24,3757.24,3757.24,3757.24,0],["2016-01-15",3757.24,3757.24,3757.24,3757.24,0],["2016-01-18",3757.24,3757.24,3757.24,3757.24,0],["2016-01-19",3757.24,3757.24,3757.24,3757.24,0],["2016-01-20",3757.24,3757.24,3757.24,3757.24,0],["2016-01-21",3974.01,4154.64,3974.01,4154.64,3300],["2016-01-22",4046.26,4046.26,4046.26,4046.26,0],["2016-01-25",3468.23,3468.23,3468.23,3468.23,100],["2016-01-26",3612.73,3612.73,3070.82,3287.59,2200],["2016-01-27",3287.59,3287.59,3287.59,3287.59,0],["2016-01-28",3287.59,3287.59,3287.59,3287.59,0],["2016-01-29",3721.12,3757.24,3721.12,3757.24,600],["2016-02-01",3757.24,3757.24,3757.24,3757.24,0],["2016-02-02",3757.24,3757.24,3757.24,3757.24,0],["2016-02-03",3757.24,3757.24,3757.24,3757.24,0],["2016-02-04",3757.24,3757.24,3757.24,3757.24,0],["2016-02-05",3757.24,3757.24,3757.24,3757.24,0],["2016-02-15",3757.24,3757.24,3757.24,3757.24,0],["2016-02-16",3757.24,3757.24,3757.24,3757.24,0],["2016-02-17",4299.15,4299.15,4299.15,4299.15,100],["2016-02-18",4299.15,4299.15,4299.15,4299.15,0],["2016-02-19",4299.15,4299.15,4299.15,4299.15,0],["2016-02-22",3974.01,3974.01,3974.01,3974.01,4060],["2016-02-23",3974.01,3974.01,3974.01,3974.01,0],["2016-02-24",3974.01,3974.01,3974.01,3974.01,1030],["2016-02-25",3974.01,3974.01,3974.01,3974.01,0],["2016-02-26",3974.01,3974.01,3974.01,3974.01,600],["2016-02-29",3974.01,3974.01,3974.01,3974.01,1000],["2016-03-01",4299.15,4299.15,4299.15,4299.15,100],["2016-03-02",4299.15,4299.15,4299.15,4299.15,0],["2016-03-03",4877.19,4877.19,4877.19,4877.19,100],["2016-03-04",4877.19,4877.19,4877.19,4877.19,0],["2016-03-07",4877.19,4877.19,4877.19,4877.19,0],["2016-03-08",4877.19,4877.19,4877.19,4877.19,0],["2016-03-09",4877.19,4877.19,4877.19,4877.19,0],["2016-03-10",4877.19,4877.19,4877.19,4877.19,0],["2016-03-11",5021.7,5021.7,5021.7,5021.7,100],["2016-03-14",5021.7,5021.7,5021.7,5021.7,6100],["2016-03-15",5057.83,5057.83,5057.83,5057.83,1030],["2016-03-16",5057.83,5057.83,5057.83,5057.83,0],["2016-03-17",5057.83,5057.83,5057.83,5057.83,0],["2016-03-18",5057.83,5057.83,5057.83,5057.83,0],["2016-03-21",4877.19,4877.19,4696.56,4696.56,2300],["2016-03-22",4804.94,4804.94,4804.94,4804.94,0],["2016-03-23",4804.94,4804.94,4804.94,4804.94,0],["2016-03-24",4804.94,4804.94,4804.94,4804.94,0],["2016-03-25",5238.47,5238.47,5238.47,5238.47,100],["2016-03-28",5238.47,5238.47,5238.47,5238.47,0],["2016-03-29",5238.47,5997.14,5238.47,5997.14,3900],["2016-03-30",5455.23,5455.23,5455.23,5455.23,0],["2016-03-31",5419.1,5419.1,5419.1,5419.1,500],["2016-04-01",5419.1,5419.1,5419.1,5419.1,0],["2016-04-04",5419.1,5419.1,5419.1,5419.1,0],["2016-04-05",5563.61,5563.61,5563.61,5563.61,100],["2016-04-06",6322.29,6322.29,6322.29,6322.29,100],["2016-04-07",6322.29,6322.29,6322.29,6322.29,0],["2016-04-08",6322.29,6322.29,6322.29,6322.29,0],["2016-04-11",6322.29,6322.29,6322.29,6322.29,0],["2016-04-12",6322.29,6322.29,6322.29,6322.29,0],["2016-04-13",6322.29,6322.29,6322.29,6322.29,0],["2016-04-14",6466.8,6466.8,5419.1,5419.1,6800],["2016-04-15",4804.94,4804.94,4804.94,4804.94,1800],["2016-04-19",4804.94,4804.94,4804.94,4804.94,0],["2016-04-20",4877.19,4877.19,4226.9,4226.9,1300],["2016-04-21",4696.56,4696.56,4696.56,4696.56,1000],["2016-04-22",4696.56,4696.56,4696.56,4696.56,0],["2016-04-25",4696.56,4696.56,4696.56,4696.56,0],["2016-04-26",4768.81,4804.94,4732.68,4804.94,1000],["2016-04-27",4768.81,4768.81,4768.81,4768.81,0],["2016-04-28",4768.81,4768.81,4768.81,4768.81,0],["2016-04-29",4768.81,4768.81,4768.81,4768.81,0],["2016-05-04",5238.47,5238.47,5238.47,5238.47,100],["2016-05-05",5599.74,5635.87,5419.1,5419.1,1200],["2016-05-06",5455.23,5455.23,4877.19,4877.19,2100],["2016-05-09",5382.97,5382.97,5382.97,5382.97,200],["2016-05-10",5382.97,5382.97,5382.97,5382.97,0],["2016-05-11",5382.97,5382.97,5382.97,5382.97,0],["2016-05-12",5382.97,5382.97,5382.97,5382.97,0],["2016-05-13",5382.97,5382.97,5382.97,5382.97,0],["2016-05-16",5502.6,5502.6,5502.6,5502.6,100],["2016-05-17",4784.87,4824.74,4784.87,4824.74,2600],["2016-05-18",4824.74,4824.74,4824.74,4824.74,0],["2016-05-19",4625.37,4625.37,4625.37,4625.37,100],["2016-05-20",4625.37,4625.37,4625.37,4625.37,0],["2016-05-23",4784.87,4784.87,4027.26,4027.26,400],["2016-05-24",4226.63,4226.63,4226.63,4226.63,0],["2016-05-25",4226.63,4226.63,4226.63,4226.63,0],["2016-05-26",4226.63,4226.63,4226.63,4226.63,0],["2016-05-27",4386.13,4386.13,4386.13,4386.13,2000],["2016-05-30",4386.13,4386.13,4386.13,4386.13,4500],["2016-05-31",4386.13,4386.13,4386.13,4386.13,0],["2016-06-01",5024.11,5024.11,5024.11,5024.11,3800],["2016-06-02",4585.5,4585.5,4386.13,4386.13,2000],["2016-06-03",4426.0,4426.0,4426.0,4426.0,0],["2016-06-06",4426.0,4426.0,4426.0,4426.0,0],["2016-06-07",4426.0,4426.0,4426.0,4426.0,0],["2016-06-08",4426.0,4426.0,4426.0,4426.0,0],["2016-06-09",4426.0,4426.0,4426.0,4426.0,0],["2016-06-10",5063.98,5063.98,5063.98,5063.98,100],["2016-06-13",4984.24,4984.24,4784.87,4784.87,2200],["2016-06-14",4864.61,4864.61,4864.61,4864.61,1000],["2016-06-15",4864.61,4864.61,4864.61,4864.61,0],["2016-06-16",5183.61,5183.61,5183.61,5183.61,100],["2016-06-17",5183.61,5183.61,5183.61,5183.61,0],["2016-06-20",5183.61,5183.61,5183.61,5183.61,0],["2016-06-21",5183.61,5183.61,5183.61,5183.61,0],["2016-06-22",5183.61,5183.61,5183.61,5183.61,0],["2016-06-23",4984.24,4984.24,4984.24,4984.24,100],["2016-06-24",4984.24,4984.24,4984.24,4984.24,0],["2016-06-27",4984.24,4984.24,4984.24,4984.24,0],["2016-06-28",4984.24,4984.24,4984.24,4984.24,0],["2016-06-29",4984.24,4984.24,4984.24,4984.24,0],["2016-06-30",4784.87,4824.74,4784.87,4824.74,4000],["2016-07-01",4784.87,4784.87,4784.87,4784.87,1000],["2016-07-04",4784.87,4784.87,4784.87,4784.87,0],["2016-07-05",4784.87,4784.87,4784.87,4784.87,1500],["2016-07-06",4784.87,4784.87,4784.87,4784.87,0],["2016-07-07",4784.87,5183.61,4784.87,5183.61,5800],["2016-07-08",4705.12,5582.34,4705.12,5582.34,1700],["2016-07-11",4744.99,4744.99,4744.99,4744.99,0],["2016-07-12",5422.85,5422.85,5422.85,5422.85,100],["2016-07-13",5422.85,5422.85,5422.85,5422.85,0],["2016-07-14",5422.85,5422.85,5422.85,5422.85,0],["2016-07-15",5422.85,5422.85,5422.85,5422.85,0],["2016-07-18",5422.85,5422.85,5422.85,5422.85,5400],["2016-07-19",5422.85,5422.85,5422.85,5422.85,0],["2016-07-20",5422.85,5422.85,5422.85,5422.85,0],["2016-07-21",5422.85,5422.85,5422.85,5422.85,2000],["2016-07-22",5422.85,5422.85,5422.85,5422.85,200],["2016-07-25",5422.85,5422.85,5422.85,5422.85,0],["2016-07-26",5422.85,5422.85,5422.85,5422.85,0],["2016-07-27",5422.85,5422.85,5422.85,5422.85,0],["2016-07-28",5422.85,5422.85,5422.85,5422.85,0],["2016-07-29",5183.61,5263.35,5183.61,5263.35,3000],["2016-08-01",5223.48,5223.48,5223.48,5223.48,3500],["2016-08-02",5382.97,5382.97,5382.97,5382.97,4000],["2016-08-03",5382.97,5382.97,5382.97,5382.97,0],["2016-08-04",5382.97,5422.85,5382.97,5382.97,1100],["2016-08-05",5422.85,5422.85,5422.85,5422.85,700],["2016-08-08",5422.85,5422.85,5422.85,5422.85,300],["2016-08-09",5422.85,5422.85,5422.85,5422.85,0],["2016-08-10",5462.72,5781.71,5462.72,5781.71,700],["2016-08-11",5781.71,5781.71,5781.71,5781.71,1000],["2016-08-12",5781.71,5781.71,5781.71,5781.71,100],["2016-08-15",5781.71,5941.21,5781.71,5941.21,300],["2016-08-16",5901.34,5901.34,5901.34,5901.34,0],["2016-08-17",5901.34,5901.34,5901.34,5901.34,0],["2016-08-18",6220.33,6339.95,6220.33,6339.95,1600],["2016-08-19",6300.07,6300.07,6300.07,6300.07,0],["2016-08-22",6300.07,6300.07,6300.07,6300.07,0],["2016-08-23",5582.34,5582.34,5582.34,5582.34,1800],["2016-08-24",5582.34,5582.34,5582.34,5582.34,50],["2016-08-25",5662.09,5662.09,5662.09,5662.09,2800],["2016-08-26",5781.71,5821.59,5781.71,5821.59,300],["2016-08-29",5861.46,5981.08,5861.46,5981.08,1000],["2016-08-30",5781.71,5781.71,5781.71,5781.71,2000],["2016-08-31",5981.08,6060.83,5941.21,6060.83,3700],["2016-09-01",5981.08,5981.08,5981.08,5981.08,0],["2016-09-05",5981.08,5981.08,5981.08,5981.08,0],["2016-09-06",5981.08,5981.08,5981.08,5981.08,0],["2016-09-07",5981.08,5981.08,5981.08,5981.08,0],["2016-09-08",5981.08,5981.08,5821.59,5821.59,2600],["2016-09-09",5781.71,5781.71,5781.71,5781.71,100],["2016-09-12",5781.71,5781.71,5781.71,5781.71,0],["2016-09-13",5781.71,5821.59,5781.71,5821.59,600],["2016-09-14",5781.71,5781.71,5781.71,5781.71,0],["2016-09-15",5781.71,5781.71,5781.71,5781.71,400],["2016-09-16",5781.71,5781.71,5781.71,5781.71,0],["2016-09-19",5781.71,5781.71,5781.71,5781.71,0],["2016-09-20",5821.59,5821.59,5781.71,5821.59,600],["2016-09-21",5821.59,5821.59,5821.59,5821.59,0],["2016-09-22",6619.07,6619.07,6619.07,6619.07,100],["2016-09-23",5821.59,5821.59,5821.59,5821.59,1000],["2016-09-26",5821.59,5821.59,5821.59,5821.59,0],["2016-09-27",5821.59,5821.59,5821.59,5821.59,0],["2016-09-28",5821.59,5821.59,5821.59,5821.59,0],["2016-09-29",5821.59,5821.59,5821.59,5821.59,0],["2016-09-30",5821.59,5861.46,5741.84,5861.46,2900],["2016-10-03",5781.71,5781.71,5781.71,5781.71,1800],["2016-10-04",5781.71,5781.71,5781.71,5781.71,1100],["2016-10-05",5781.71,5781.71,5781.71,5781.71,0],["2016-10-06",5781.71,5781.71,5781.71,5781.71,0],["2016-10-07",5781.71,5781.71,5781.71,5781.71,1000],["2016-10-10",5781.71,5781.71,5781.71,5781.71,0],["2016-10-11",5781.71,5781.71,5781.71,5781.71,3100],["2016-10-12",5781.71,5781.71,5781.71,5781.71,2300],["2016-10-13",5781.71,5781.71,5422.85,5422.85,3600],["2016-10-14",5582.34,5582.34,5582.34,5582.34,2500],["2016-10-17",5582.34,5582.34,5582.34,5582.34,0],["2016-10-18",5582.34,5582.34,5582.34,5582.34,0],["2016-10-19",5582.34,5582.34,5582.34,5582.34,0],["2016-10-20",5582.34,5582.34,5582.34,5582.34,0],["2016-10-21",5582.34,5582.34,5582.34,5582.34,0],["2016-10-24",4784.87,4784.87,4784.87,4784.87,200],["2016-10-25",4784.87,4784.87,4784.87,4784.87,0],["2016-10-26",4784.87,4784.87,4784.87,4784.87,0],["2016-10-27",4226.63,4226.63,4226.63,4226.63,300],["2016-10-28",4824.74,4824.74,4824.74,4824.74,300],["2016-10-31",4824.74,4824.74,4824.74,4824.74,300],["2016-11-01",4824.74,4824.74,4824.74,4824.74,0],["2016-11-02",4824.74,4824.74,4824.74,4824.74,0],["2016-11-03",4824.74,4824.74,4824.74,4824.74,0],["2016-11-04",4824.74,4824.74,4824.74,4824.74,0],["2016-11-07",5183.61,5183.61,5183.61,5183.61,1700],["2016-11-08",4585.5,4585.5,4426.0,4426.0,1700],["2016-11-09",4465.88,5063.98,4426.0,5063.98,5500],["2016-11-10",4505.75,4505.75,4505.75,4505.75,0],["2016-11-11",4505.75,4505.75,4505.75,4505.75,0],["2016-11-14",5103.86,5103.86,5103.86,5103.86,100],["2016-11-15",5103.86,5103.86,5103.86,5103.86,0],["2016-11-16",5103.86,5103.86,5103.86,5103.86,0],["2016-11-17",5502.6,5542.47,5502.6,5542.47,900],["2016-11-18",4784.87,4784.87,4784.87,4784.87,1000],["2016-11-21",4784.87,4784.87,4784.87,4784.87,0],["2016-11-22",4784.87,4784.87,4784.87,4784.87,0],["2016-11-23",4784.87,4784.87,4784.87,4784.87,0],["2016-11-24",4784.87,4784.87,4784.87,4784.87,0],["2016-11-25",4784.87,4784.87,4784.87,4784.87,0],["2016-11-28",4784.87,4784.87,4784.87,4784.87,0],["2016-11-29",4784.87,4784.87,4784.87,4784.87,0],["2016-11-30",4386.13,4465.88,4386.13,4465.88,3700],["2016-12-01",4386.13,4386.13,4386.13,4386.13,0],["2016-12-02",4386.13,4386.13,4386.13,4386.13,0],["2016-12-05",4585.5,4585.5,4585.5,4585.5,2000],["2016-12-06",4904.49,4904.49,4904.49,4904.49,400],["2016-12-07",4386.13,4505.75,4386.13,4465.88,6100],["2016-12-08",4465.88,4944.36,4465.88,4944.36,1700],["2016-12-09",4585.5,4585.5,4585.5,4585.5,500],["2016-12-12",4585.5,4585.5,4585.5,4585.5,0],["2016-12-13",4585.5,4585.5,4585.5,4585.5,0],["2016-12-14",5143.73,5143.73,4585.5,4585.5,800],["2016-12-15",4744.99,4744.99,4744.99,4744.99,500],["2016-12-16",4465.88,4465.88,4386.13,4386.13,2500],["2016-12-19",4744.99,4744.99,4744.99,4744.99,900],["2016-12-20",4226.63,4545.62,4226.63,4545.62,1300],["2016-12-21",4465.88,4465.88,4465.88,4465.88,0],["2016-12-22",4784.87,4784.87,4784.87,4784.87,800],["2016-12-23",4426.0,4426.0,4426.0,4426.0,400],["2016-12-26",4426.0,4426.0,4426.0,4426.0,0],["2016-12-27",4426.0,4426.0,3987.39,4186.76,4500],["2016-12-28",4067.14,4067.14,4067.14,4067.14,0],["2016-12-29",4426.0,4505.75,4426.0,4505.75,200],["2016-12-30",5103.86,5103.86,4505.75,4505.75,2300],["2017-01-03",4585.5,4585.5,4585.5,4585.5,800],["2017-01-04",4784.87,4784.87,4784.87,4784.87,200],["2017-01-05",4784.87,4784.87,4665.24,4665.24,3900],["2017-01-06",4784.87,4784.87,4784.87,4784.87,300],["2017-01-09",4067.14,4067.14,4067.14,4067.14,1700],["2017-01-10",4625.37,4665.24,4426.0,4665.24,1900],["2017-01-11",4625.37,4625.37,4625.37,4625.37,0],["2017-01-12",4625.37,4625.37,4625.37,4625.37,0],["2017-01-13",4585.5,4585.5,4585.5,4585.5,1000],["2017-01-16",4585.5,4585.5,4585.5,4585.5,0],["2017-01-17",4944.36,4944.36,4944.36,4944.36,100],["2017-01-18",4346.25,4346.25,4266.51,4266.51,1500],["2017-01-19",4306.38,4306.38,4306.38,4306.38,0],["2017-01-20",4705.12,4705.12,4505.75,4505.75,1200],["2017-01-23",4465.88,4465.88,4465.88,4465.88,100],["2017-01-24",5024.11,5024.11,4784.87,4784.87,5000],["2017-01-25",4984.24,4984.24,4984.24,4984.24,0],["2017-02-02",4984.24,4984.24,4984.24,4984.24,0],["2017-02-03",4386.13,4386.13,4306.38,4306.38,1700],["2017-02-06",4784.87,4984.24,4784.87,4984.24,300],["2017-02-07",4426.0,4426.0,4386.13,4426.0,3430],["2017-02-08",4984.24,4984.24,4984.24,4984.24,200],["2017-02-09",4984.24,4984.24,4904.49,4904.49,3000],["2017-02-10",4784.87,4784.87,4784.87,4784.87,4890],["2017-02-13",4784.87,4824.74,4784.87,4824.74,3000],["2017-02-14",4864.61,4864.61,4824.74,4824.74,2300],["2017-02-15",4984.24,5382.97,4984.24,5382.97,20605],["2017-02-16",5901.34,5901.34,5901.34,5901.34,8350],["2017-02-17",6778.56,6778.56,5901.34,6778.56,29124],["2017-02-20",6898.18,7416.54,6858.31,7257.05,16045],["2017-02-21",7177.3,7217.17,6977.93,7177.3,7901],["2017-02-22",7177.3,7177.3,6778.56,6778.56,9609],["2017-02-23",6977.93,7177.3,6419.7,6898.18,23655],["2017-02-24",6938.06,7177.3,6499.44,6778.56,9530],["2017-02-27",6619.07,6619.07,6180.45,6220.33,13200],["2017-02-28",6180.45,6180.45,5821.59,5981.08,10500],["2017-03-01",5981.08,5981.08,5821.59,5981.08,7800],["2017-03-02",5901.34,5981.08,5422.85,5582.34,12400],["2017-03-03",5582.34,5582.34,5382.97,5382.97,5100],["2017-03-06",5582.34,6180.45,5582.34,6180.45,22700],["2017-03-07",6100.7,6100.7,6100.7,6100.7,100],["2017-03-08",6100.7,6100.7,6100.7,6100.7,2200],["2017-03-09",5622.22,5981.08,5582.34,5981.08,5100],["2017-03-10",5821.59,5981.08,5781.71,5981.08,12300],["2017-03-13",5701.97,5781.71,5662.09,5741.84,4500],["2017-03-14",5662.09,5941.21,5662.09,5741.84,13600],["2017-03-15",5741.84,5781.71,5662.09,5741.84,7000],["2017-03-16",5781.71,5781.71,5662.09,5662.09,3250],["2017-03-17",5701.97,5701.97,5662.09,5662.09,15700],["2017-03-20",5741.84,5741.84,5662.09,5662.09,6300],["2017-03-21",5701.97,5741.84,5582.34,5741.84,30700],["2017-03-22",5582.34,5981.08,5582.34,5741.84,9580],["2017-03-23",5821.59,5821.59,5582.34,5741.84,3400],["2017-03-24",5701.97,5701.97,5701.97,5701.97,0],["2017-03-27",5223.48,5223.48,5223.48,5223.48,100],["2017-03-28",5223.48,5223.48,5183.61,5183.61,5600],["2017-03-29",5183.61,5223.48,5183.61,5223.48,1200],["2017-03-30",5223.48,5263.35,5223.48,5263.35,1100],["2017-03-31",5382.97,5382.97,5263.35,5343.1,5440],["2017-04-03",5382.97,5382.97,5382.97,5382.97,100],["2017-04-04",5183.61,5183.61,5063.98,5063.98,3300],["2017-04-05",5382.97,5382.97,5382.97,5382.97,1200],["2017-04-07",5382.97,5382.97,5382.97,5382.97,150],["2017-04-10",4984.24,4984.24,4984.24,4984.24,1310],["2017-04-11",4585.5,4784.87,4585.5,4784.87,1700],["2017-04-12",4784.87,4784.87,4784.87,4784.87,100],["2017-04-13",4784.87,4784.87,4784.87,4784.87,0],["2017-04-14",4784.87,4784.87,4585.5,4585.5,3700],["2017-04-17",4864.61,5502.6,4864.61,5183.61,4400],["2017-04-18",5183.61,5183.61,5183.61,5183.61,0],["2017-04-19",5183.61,5183.61,5183.61,5183.61,400],["2017-04-20",5263.35,5263.35,5183.61,5183.61,4700],["2017-04-21",5183.61,5183.61,5063.98,5063.98,2158],["2017-04-24",5063.98,5582.34,5063.98,5422.85,4850],["2017-04-25",5183.61,5183.61,5183.61,5183.61,1120],["2017-04-26",5183.61,5303.23,5183.61,5303.23,3730],["2017-04-27",5422.85,5422.85,5183.61,5223.48,2600],["2017-04-28",5223.48,5223.48,5223.48,5223.48,28],["2017-05-03",5382.97,5422.85,5382.97,5422.85,4200],["2017-05-04",5422.85,5462.72,5183.61,5183.61,8900],["2017-05-05",5612.5,5612.5,5432.9,5432.9,1000],["2017-05-08",4939.0,5567.6,4939.0,5567.6,2100],["2017-05-09",4983.9,5028.8,4983.9,4983.9,4000],["2017-05-10",4983.9,5028.8,4939.0,4983.9,2800],["2017-05-11",4849.2,4983.9,4849.2,4983.9,1000],["2017-05-12",5073.7,5073.7,5073.7,5073.7,200],["2017-05-15",4534.9,4579.8,4400.2,4490.0,6300],["2017-05-16",4579.8,4579.8,4490.0,4579.8,4700],["2017-05-17",4490.0,4490.0,4490.0,4490.0,1100],["2017-05-18",4579.8,4579.8,4579.8,4579.8,100],["2017-05-19",4579.8,4579.8,4579.8,4579.8,400],["2017-05-22",4579.8,4624.7,4579.8,4579.8,2100],["2017-05-23",4624.7,4624.7,4624.7,4624.7,0],["2017-05-24",4490.0,4624.7,4490.0,4624.7,1600],["2017-05-25",4534.9,4534.9,4490.0,4490.0,6500],["2017-05-26",4534.9,4534.9,4534.9,4534.9,500],["2017-05-29",4534.9,4534.9,4490.0,4534.9,9200],["2017-05-30",4579.8,4579.8,4490.0,4534.9,2700],["2017-05-31",4579.8,4579.8,4579.8,4579.8,800],["2017-06-01",4579.8,4579.8,4579.8,4579.8,1200],["2017-06-02",4265.5,4490.0,4265.5,4490.0,1400],["2017-06-05",4355.3,4355.3,4355.3,4355.3,2100],["2017-06-06",4490.0,4490.0,4490.0,4490.0,1000],["2017-06-07",4534.9,4534.9,4534.9,4534.9,3100],["2017-06-08",4534.9,4534.9,4534.9,4534.9,0],["2017-06-09",4534.9,4534.9,4534.9,4534.9,12500],["2017-06-12",4534.9,4534.9,4534.9,4534.9,1200],["2017-06-13",4490.0,4579.8,4490.0,4579.8,8800],["2017-06-14",4490.0,4490.0,4490.0,4490.0,400],["2017-06-15",4490.0,4490.0,4490.0,4490.0,3000],["2017-06-16",4624.7,4624.7,4624.7,4624.7,200],["2017-06-19",4624.7,4624.7,4220.6,4220.6,2700],["2017-06-20",4310.4,4534.9,4310.4,4534.9,2800],["2017-06-21",4534.9,4579.8,4534.9,4534.9,1600],["2017-06-22",4265.5,4265.5,4265.5,4265.5,1500],["2017-06-23",4400.2,4400.2,4310.4,4310.4,3700],["2017-06-26",4310.4,4355.3,4310.4,4355.3,1700],["2017-06-27",4310.4,4310.4,4310.4,4310.4,0],["2017-06-28",4445.1,4445.1,4355.3,4400.2,2700],["2017-06-29",4490.0,4490.0,4490.0,4490.0,100],["2017-06-30",4490.0,4490.0,4490.0,4490.0,0],["2017-07-03",4579.8,4579.8,4265.5,4579.8,3300],["2017-07-04",4624.7,4624.7,4624.7,4624.7,200],["2017-07-05",4534.9,4534.9,4490.0,4490.0,1600],["2017-07-06",4490.0,4534.9,4490.0,4534.9,14400],["2017-07-07",4490.0,4490.0,4490.0,4490.0,0],["2017-07-10",4534.9,4534.9,4534.9,4534.9,3500],["2017-07-11",4310.4,4534.9,4310.4,4534.9,600],["2017-07-12",4534.9,4669.6,4534.9,4669.6,500],["2017-07-13",4579.8,4579.8,4490.0,4490.0,700],["2017-07-14",4669.6,4894.1,4669.6,4894.1,400],["2017-07-17",4041.0,4894.1,4041.0,4714.5,5400],["2017-07-18",4759.4,4759.4,4759.4,4759.4,0],["2017-07-19",4759.4,4849.2,4759.4,4849.2,700],["2017-07-20",4849.2,4849.2,4849.2,4849.2,300],["2017-07-21",4130.8,4759.4,4130.8,4669.6,400],["2017-07-24",4355.3,4624.7,4355.3,4624.7,11300],["2017-07-25",4624.7,4624.7,4624.7,4624.7,1000],["2017-07-26",4579.8,4579.8,4490.0,4490.0,2000],["2017-07-27",4490.0,4579.8,4490.0,4579.8,800],["2017-07-28",4579.8,4714.5,4579.8,4714.5,2800],["2017-07-31",4041.0,4579.8,4041.0,4579.8,600],["2017-08-01",4130.8,4130.8,4130.8,4130.8,100],["2017-08-02",4534.9,4579.8,4220.6,4579.8,700],["2017-08-03",3816.5,4490.0,3816.5,4490.0,400],["2017-08-04",4130.8,4445.1,4130.8,4445.1,1400],["2017-08-07",4041.0,4490.0,4041.0,4130.8,600],["2017-08-08",4534.9,4534.9,4445.1,4534.9,3800],["2017-08-09",4490.0,4490.0,4490.0,4490.0,0],["2017-08-10",4445.1,4490.0,4445.1,4490.0,400],["2017-08-11",4490.0,4490.0,4490.0,4490.0,2200],["2017-08-14",4579.8,4579.8,4579.8,4579.8,100],["2017-08-15",4579.8,4579.8,4579.8,4579.8,0],["2017-08-16",4490.0,4579.8,4490.0,4579.8,1200],["2017-08-17",4490.0,4490.0,4490.0,4490.0,0],["2017-08-18",4534.9,4534.9,4534.9,4534.9,300],["2017-08-21",4490.0,4490.0,4490.0,4490.0,1800],["2017-08-22",4085.9,4085.9,4085.9,4085.9,100],["2017-08-23",3906.3,3906.3,3906.3,3906.3,100],["2017-08-24",4490.0,4490.0,4490.0,4490.0,200],["2017-08-25",4534.9,4534.9,4490.0,4490.0,900],["2017-08-28",3996.1,4490.0,3996.1,4490.0,800],["2017-08-29",4041.0,4355.3,4041.0,4355.3,300],["2017-08-30",4579.8,4579.8,4579.8,4579.8,100],["2017-08-31",4490.0,4490.0,4445.1,4445.1,4000],["2017-09-01",4534.9,4534.9,4534.9,4534.9,200],["2017-09-05",4490.0,4490.0,4490.0,4490.0,2100],["2017-09-06",4445.1,4579.8,4445.1,4490.0,1200],["2017-09-07",4714.5,4714.5,4714.5,4714.5,200],["2017-09-08",4624.7,4624.7,4624.7,4624.7,200],["2017-09-11",4624.7,4624.7,4490.0,4490.0,2700],["2017-09-12",4624.7,4624.7,4624.7,4624.7,400],["2017-09-13",4624.7,4624.7,4624.7,4624.7,800],["2017-09-14",4534.9,4534.9,4534.9,4534.9,1500],["2017-09-15",4579.8,4579.8,4579.8,4579.8,1120],["2017-09-18",4490.0,4490.0,4490.0,4490.0,100],["2017-09-19",4579.8,4624.7,4579.8,4624.7,1500],["2017-09-20",4579.8,4624.7,4579.8,4624.7,3100],["2017-09-21",4624.7,4624.7,4624.7,4624.7,20],["2017-09-22",4624.7,4669.6,4624.7,4669.6,1200],["2017-09-25",4669.6,4669.6,4669.6,4669.6,520],["2017-09-26",4624.7,4624.7,4490.0,4490.0,1380],["2017-09-27",4714.5,4714.5,4714.5,4714.5,100],["2017-09-28",4624.7,4624.7,4624.7,4624.7,1900],["2017-09-29",4624.7,4669.6,4579.8,4669.6,4110],["2017-10-02",4624.7,4624.7,4624.7,4624.7,2500],["2017-10-03",4579.8,4579.8,4490.0,4490.0,11100],["2017-10-04",4579.8,4579.8,4490.0,4490.0,4900],["2017-10-05",4490.0,4490.0,4490.0,4490.0,0],["2017-10-06",4490.0,4490.0,4490.0,4490.0,1000],["2017-10-09",4490.0,4490.0,4490.0,4490.0,3500],["2017-10-10",4490.0,4490.0,4490.0,4490.0,1500],["2017-10-11",4490.0,4490.0,4490.0,4490.0,5430],["2017-10-12",4490.0,4490.0,4490.0,4490.0,10750],["2017-10-13",4669.6,5163.5,4669.6,5163.5,23400],["2017-10-16",5837.0,5837.0,5432.9,5612.5,1320],["2017-10-17",4983.9,4983.9,4983.9,4983.9,100],["2017-10-18",4983.9,5028.8,4983.9,5028.8,400],["2017-10-19",5388.0,5388.0,5388.0,5388.0,2570],["2017-10-20",5612.5,6061.5,5612.5,5926.8,37890],["2017-10-23",6286.0,6286.0,5612.5,5612.5,14500],["2017-10-24",5432.9,5432.9,5388.0,5388.0,1020],["2017-10-25",5432.9,5432.9,5432.9,5432.9,2200],["2017-10-26",5388.0,5388.0,5388.0,5388.0,2600],["2017-10-27",5792.1,5792.1,5388.0,5388.0,6950],["2017-10-30",5702.3,5702.3,5522.7,5522.7,300],["2017-10-31",5477.8,5477.8,5298.2,5298.2,13600],["2017-11-01",5388.0,5388.0,5298.2,5298.2,2800],["2017-11-02",5343.1,5343.1,5343.1,5343.1,0],["2017-11-03",5208.4,5208.4,5163.5,5208.4,2100],["2017-11-06",5073.7,5163.5,5028.8,5163.5,3700],["2017-11-07",4534.9,4759.4,4534.9,4759.4,220],["2017-11-08",4849.2,5253.3,4849.2,5253.3,3200],["2017-11-09",5343.1,5343.1,5163.5,5163.5,3900],["2017-11-10",5298.2,5298.2,5208.4,5208.4,1200],["2017-11-13",5163.5,5163.5,5163.5,5163.5,6400],["2017-11-14",5298.2,5298.2,5298.2,5298.2,300],["2017-11-15",5118.6,5118.6,5118.6,5118.6,200],["2017-11-16",5118.6,5118.6,5118.6,5118.6,0],["2017-11-17",5702.3,5702.3,5657.4,5657.4,210],["2017-11-20",5567.6,5567.6,5567.6,5567.6,2000],["2017-11-21",5567.6,5567.6,5567.6,5567.6,0],["2017-11-22",5163.5,5163.5,5163.5,5163.5,7100],["2017-11-23",5253.3,5253.3,5253.3,5253.3,1000],["2017-11-24",5073.7,5073.7,4983.9,4983.9,2800],["2017-11-27",4983.9,4983.9,4983.9,4983.9,300],["2017-11-28",4983.9,4983.9,4983.9,4983.9,500],["2017-11-29",5028.8,5118.6,5028.8,5118.6,4000],["2017-11-30",5208.4,5208.4,5028.8,5028.8,12000],["2017-12-01",5028.8,5253.3,5028.8,5253.3,800],["2017-12-04",5073.7,5073.7,5073.7,5073.7,5100],["2017-12-05",5253.3,5253.3,5073.7,5073.7,2900],["2017-12-06",5163.5,5163.5,5163.5,5163.5,2000],["2017-12-07",5163.5,5163.5,5163.5,5163.5,0],["2017-12-08",5163.5,5163.5,5163.5,5163.5,0],["2017-12-11",5028.8,5028.8,5028.8,5028.8,200],["2017-12-12",5163.5,5163.5,5163.5,5163.5,5000],["2017-12-13",5163.5,5163.5,5163.5,5163.5,6000],["2017-12-14",5163.5,5163.5,5163.5,5163.5,0],["2017-12-15",5208.4,5253.3,5208.4,5253.3,1100],["2017-12-18",5208.4,5208.4,5163.5,5163.5,7100],["2017-12-19",5163.5,5163.5,5073.7,5163.5,21900],["2017-12-20",5163.5,5163.5,5163.5,5163.5,100],["2017-12-21",5253.3,5253.3,5253.3,5253.3,200],["2017-12-22",5163.5,5208.4,5118.6,5118.6,6620],["2017-12-25",5118.6,5253.3,5118.6,5253.3,10700],["2017-12-26",5388.0,5388.0,5388.0,5388.0,600],["2017-12-27",5432.9,5432.9,5432.9,5432.9,100],["2017-12-28",5253.3,5298.2,5253.3,5298.2,4900],["2017-12-29",5253.3,5477.8,5253.3,5477.8,13300],["2018-01-02",5612.5,5612.5,5612.5,5612.5,100],["2018-01-03",5343.1,5343.1,5343.1,5343.1,300],["2018-01-04",5298.2,5298.2,5298.2,5298.2,100],["2018-01-05",5522.7,5522.7,5522.7,5522.7,100],["2018-01-08",5477.8,5837.0,5477.8,5837.0,1020],["2018-01-09",5702.3,5702.3,5702.3,5702.3,0],["2018-01-10",5702.3,5702.3,5702.3,5702.3,0],["2018-01-11",5702.3,5702.3,5702.3,5702.3,20],["2018-01-12",5388.0,5702.3,5388.0,5702.3,4300],["2018-01-15",5702.3,5926.8,5702.3,5926.8,6200],["2018-01-16",5971.7,5971.7,5837.0,5837.0,2800],["2018-01-17",5837.0,5837.0,5837.0,5837.0,800],["2018-01-18",6061.5,6375.8,6061.5,6375.8,34700],["2018-01-19",6420.7,7139.1,6375.8,6869.7,56610],["2018-01-22",7273.8,7273.8,6600.3,6735.0,13950],["2018-01-23",6645.2,6735.0,6510.5,6555.4,30500],["2018-01-24",6600.3,6600.3,6465.6,6510.5,3400],["2018-01-25",6465.6,6510.5,6375.8,6465.6,5720],["2018-01-26",6510.5,6510.5,6375.8,6465.6,15200],["2018-01-29",6375.8,6510.5,6375.8,6510.5,2300],["2018-01-30",6465.6,6510.5,6465.6,6510.5,600],["2018-01-31",6420.7,6420.7,6375.8,6375.8,3900],["2018-02-01",6420.7,6465.6,6375.8,6375.8,9700],["2018-02-02",6375.8,6375.8,6375.8,6375.8,3849],["2018-02-05",6375.8,6375.8,6196.2,6375.8,4300],["2018-02-06",6286.0,6286.0,6286.0,6286.0,52],["2018-02-07",5881.9,6286.0,5612.5,6286.0,8900],["2018-02-08",6286.0,6375.8,6196.2,6196.2,4730],["2018-02-09",6241.1,6241.1,6196.2,6241.1,800],["2018-02-12",6330.9,6375.8,6241.1,6330.9,8500],["2018-02-13",6375.8,6555.4,6375.8,6555.4,5910],["2018-02-21",6465.6,6465.6,6465.6,6465.6,1000],["2018-02-22",6286.0,6286.0,6286.0,6286.0,1920],["2018-02-23",6465.6,6465.6,6330.9,6465.6,4720],["2018-02-26",6555.4,6555.4,6420.7,6510.5,1304],["2018-02-27",6420.7,6510.5,6420.7,6510.5,1520],["2018-02-28",6196.2,6465.6,6196.2,6286.0,3010],["2018-03-01",6420.7,6465.6,6420.7,6465.6,1602],["2018-03-02",6375.8,6375.8,6375.8,6375.8,2526],["2018-03-05",6465.6,6465.6,6196.2,6196.2,2430],["2018-03-06",6286.0,6286.0,6286.0,6286.0,100],["2018-03-07",6286.0,6286.0,6286.0,6286.0,48],["2018-03-08",6286.0,6286.0,6286.0,6286.0,1100],["2018-03-09",6196.2,6375.8,6196.2,6375.8,3800],["2018-03-12",6330.9,6330.9,6151.3,6151.3,10400],["2018-03-13",6151.3,6151.3,6151.3,6151.3,502],["2018-03-14",5926.8,6286.0,5926.8,6286.0,1100],["2018-03-15",6196.2,6196.2,6196.2,6196.2,9400],["2018-03-16",6151.3,6286.0,6151.3,6286.0,2400],["2018-03-19",6286.0,6465.6,6286.0,6420.7,6600],["2018-03-20",6330.9,6330.9,6330.9,6330.9,300],["2018-03-21",6330.9,6420.7,6330.9,6420.7,1000],["2018-03-22",6510.5,6555.4,6420.7,6555.4,4500],["2018-03-23",6510.5,6510.5,6510.5,6510.5,100],["2018-03-26",6330.9,6330.9,6286.0,6286.0,4800],["2018-03-27",6286.0,6330.9,6286.0,6286.0,2000],["2018-03-28",6286.0,6735.0,6286.0,6735.0,1420],["2018-03-29",6735.0,6735.0,6735.0,6735.0,100],["2018-03-30",6735.0,6735.0,6735.0,6735.0,0],["2018-04-02",6735.0,6735.0,6735.0,6735.0,0],["2018-04-03",6735.0,6735.0,6735.0,6735.0,0],["2018-04-04",6735.0,6735.0,6735.0,6735.0,0],["2018-04-05",6735.0,6735.0,6735.0,6735.0,3400],["2018-04-06",6735.0,6735.0,6690.1,6690.1,5800],["2018-04-09",6690.1,6735.0,6690.1,6690.1,5600],["2018-04-10",6690.1,6690.1,6690.1,6690.1,1900],["2018-04-11",6555.4,6600.3,6241.1,6241.1,2800],["2018-04-12",6286.0,6286.0,6286.0,6286.0,4200],["2018-04-13",6510.5,6510.5,6510.5,6510.5,500],["2018-04-16",6420.7,6645.2,6420.7,6645.2,7600],["2018-04-17",6555.4,6555.4,6420.7,6510.5,27300],["2018-04-18",6555.4,6600.3,6555.4,6555.4,1000],["2018-04-19",6690.1,6690.1,6555.4,6600.3,15200],["2018-04-20",6600.3,6645.2,6555.4,6645.2,9200],["2018-04-23",6645.2,6645.2,6330.9,6330.9,17500],["2018-04-24",6510.5,6510.5,6375.8,6375.8,8600],["2018-04-26",6330.9,6465.6,6330.9,6465.6,6400],["2018-04-27",7028.44,7028.44,6576.61,6576.61,6100],["2018-05-02",6626.82,6626.82,6576.61,6576.61,2300],["2018-05-03",6576.61,6576.61,6375.8,6426.0,1000],["2018-05-04",6476.21,6476.21,6476.21,6476.21,1400],["2018-05-07",6476.21,6476.21,6375.8,6375.8,12500],["2018-05-08",6375.8,6375.8,6375.8,6375.8,6200],["2018-05-09",6375.8,6375.8,6375.8,6375.8,2000],["2018-05-10",6375.8,6375.8,6375.8,6375.8,4000],["2018-05-11",6375.8,6375.8,6375.8,6375.8,3500],["2018-05-14",6476.21,6476.21,6476.21,6476.21,400],["2018-05-15",6476.21,6476.21,6476.21,6476.21,0],["2018-05-16",6526.41,6576.61,6526.41,6576.61,400],["2018-05-17",6626.82,6626.82,6626.82,6626.82,100],["2018-05-18",6325.6,6325.6,6325.6,6325.6,3000],["2018-05-21",6375.8,6426.0,6375.8,6426.0,2800],["2018-05-22",6426.0,6426.0,6275.39,6275.39,3900],["2018-05-23",6275.39,6476.21,6275.39,6476.21,200],["2018-05-24",6375.8,6375.8,6375.8,6375.8,0],["2018-05-25",6576.61,6576.61,6576.61,6576.61,100],["2018-05-28",6124.79,6124.79,6024.38,6024.38,4500],["2018-05-29",6576.61,6576.61,6576.61,6576.61,100],["2018-05-30",5773.36,6576.61,5773.36,6576.61,200],["2018-05-31",5773.36,6978.24,5773.36,6978.24,200],["2018-06-01",6375.8,6375.8,6375.8,6375.8,0],["2018-06-04",6626.82,6626.82,6325.6,6325.6,1300],["2018-06-05",6426.0,6426.0,6225.19,6225.19,3600],["2018-06-06",6225.19,6225.19,6225.19,6225.19,6200],["2018-06-07",6275.39,6275.39,6275.39,6275.39,3200],["2018-06-08",6626.82,6626.82,6275.39,6275.39,3200],["2018-06-11",6275.39,6275.39,6275.39,6275.39,700],["2018-06-12",6275.39,6275.39,6275.39,6275.39,0],["2018-06-13",6526.41,6526.41,6526.41,6526.41,100],["2018-06-14",6626.82,6626.82,6626.82,6626.82,100],["2018-06-15",6275.39,6275.39,6275.39,6275.39,200],["2018-06-18",6275.39,6275.39,6275.39,6275.39,200],["2018-06-19",6275.39,6275.39,6275.39,6275.39,0],["2018-06-20",6426.0,6426.0,6426.0,6426.0,100],["2018-06-21",6426.0,6426.0,6426.0,6426.0,0],["2018-06-22",6426.0,6426.0,6426.0,6426.0,0],["2018-06-25",6426.0,6426.0,6426.0,6426.0,300],["2018-06-26",6426.0,6426.0,6426.0,6426.0,0],["2018-06-27",6426.0,6426.0,6426.0,6426.0,0],["2018-06-28",6426.0,6426.0,6426.0,6426.0,0],["2018-06-29",6426.0,6426.0,6426.0,6426.0,400],["2018-07-02",6426.0,6426.0,6426.0,6426.0,0],["2018-07-03",6426.0,6426.0,6426.0,6426.0,0],["2018-07-04",5472.14,6426.0,5472.14,6426.0,200],["2018-07-05",5974.18,5974.18,5974.18,5974.18,0],["2018-07-06",5974.18,5974.18,5974.18,5974.18,0],["2018-07-09",5974.18,5974.18,5974.18,5974.18,0],["2018-07-10",5974.18,5974.18,5974.18,5974.18,0],["2018-07-11",5572.55,5572.55,5572.55,5572.55,100],["2018-07-12",6325.6,6375.8,6275.39,6275.39,4100],["2018-07-13",6576.61,6576.61,6275.39,6325.6,2000],["2018-07-16",6375.8,6375.8,6375.8,6375.8,2500],["2018-07-17",6375.8,6375.8,6375.8,6375.8,600],["2018-07-18",6426.0,6576.61,6426.0,6476.21,4300],["2018-07-19",6476.21,6526.41,6476.21,6526.41,1400],["2018-07-20",6526.41,6526.41,6526.41,6526.41,0],["2018-07-23",5723.16,6727.22,5723.16,6727.22,600],["2018-07-24",5923.97,6877.83,5923.97,6576.61,1300],["2018-07-25",6526.41,6626.82,6526.41,6626.82,2500],["2018-07-26",6426.0,6426.0,6426.0,6426.0,600],["2018-07-27",6677.02,6677.02,6677.02,6677.02,200],["2018-07-30",6677.02,6677.02,6677.02,6677.02,0],["2018-07-31",6476.21,6476.21,6476.21,6476.21,2500],["2018-08-01",6677.02,6677.02,6476.21,6476.21,1400],["2018-08-02",6677.02,6677.02,6476.21,6476.21,1500],["2018-08-03",6476.21,6677.02,6476.21,6476.21,1400],["2018-08-06",6426.0,6426.0,6426.0,6426.0,1000],["2018-08-07",6677.02,6677.02,6476.21,6476.21,6300],["2018-08-08",6677.02,6677.02,6526.41,6526.41,6400],["2018-08-09",6526.41,6677.02,6526.41,6526.41,8500],["2018-08-10",6677.02,6677.02,6526.41,6526.41,2400],["2018-08-13",6526.41,6526.41,6526.41,6526.41,0],["2018-08-14",6526.41,6526.41,6526.41,6526.41,0],["2018-08-15",6677.02,6677.02,6677.02,6677.02,200],["2018-08-16",6677.02,6677.02,6677.02,6677.02,0],["2018-08-17",6677.02,6677.02,6677.02,6677.02,1000],["2018-08-20",6677.02,6677.02,6677.02,6677.02,1600],["2018-08-21",6677.02,6677.02,6526.41,6526.41,3100],["2018-08-22",6727.22,6727.22,6626.82,6626.82,6800],["2018-08-23",6626.82,6626.82,6626.82,6626.82,5100],["2018-08-24",6626.82,6626.82,6626.82,6626.82,7600],["2018-08-27",6626.82,6677.02,6626.82,6677.02,7500],["2018-08-28",6677.02,6677.02,6677.02,6677.02,6000],["2018-08-29",6677.02,7580.68,6677.02,7580.68,6900],["2018-08-30",7229.25,7229.25,7229.25,7229.25,200],["2018-08-31",6174.99,8233.32,6174.99,7530.47,6400],["2018-09-04",7530.47,7530.47,7530.47,7530.47,0],["2018-09-05",6526.41,7480.27,6526.41,7480.27,300],["2018-09-06",6476.21,7179.05,6476.21,7179.05,10300],["2018-09-07",7078.65,7078.65,6777.43,6777.43,8200],["2018-09-10",7229.25,7229.25,6777.43,6777.43,2900],["2018-09-11",6476.21,6476.21,6476.21,6476.21,2200],["2018-09-12",7028.44,7028.44,7028.44,7028.44,100],["2018-09-13",7379.86,7379.86,7379.86,7379.86,100],["2018-09-14",6827.63,6827.63,6827.63,6827.63,200],["2018-09-17",6827.63,6827.63,6827.63,6827.63,100],["2018-09-18",6827.63,6827.63,6827.63,6827.63,0],["2018-09-19",7329.66,7329.66,7329.66,7329.66,100],["2018-09-20",6325.6,6325.6,6325.6,6325.6,100],["2018-09-21",6426.0,6426.0,6426.0,6426.0,2000],["2018-09-24",6426.0,6426.0,6426.0,6426.0,0],["2018-09-25",6978.24,6978.24,6576.61,6576.61,1700],["2018-09-26",6727.22,6727.22,6727.22,6727.22,0],["2018-09-27",6727.22,6727.22,6727.22,6727.22,0],["2018-09-28",6677.02,6677.02,6677.02,6677.02,500],["2018-10-01",6677.02,6677.02,6677.02,6677.02,100],["2018-10-02",6677.02,6677.02,6677.02,6677.02,0],["2018-10-03",6677.02,6677.02,6677.02,6677.02,0],["2018-10-04",6576.61,6576.61,6576.61,6576.61,100],["2018-10-05",6576.61,6576.61,6576.61,6576.61,0],["2018-10-08",6576.61,6576.61,6576.61,6576.61,0],["2018-10-09",6576.61,6576.61,6576.61,6576.61,0],["2018-10-10",6576.61,6576.61,6576.61,6576.61,0],["2018-10-11",6526.41,6526.41,6526.41,6526.41,300],["2018-10-12",6526.41,6526.41,6526.41,6526.41,0],["2018-10-15",5923.97,5923.97,5923.97,5923.97,100],["2018-10-16",6325.6,6426.0,6275.39,6426.0,4800],["2018-10-17",6325.6,6325.6,6325.6,6325.6,0],["2018-10-18",6325.6,6375.8,6325.6,6325.6,1300],["2018-10-19",6375.8,6375.8,6325.6,6375.8,11300],["2018-10-22",6375.8,6375.8,6375.8,6375.8,0],["2018-10-23",6375.8,6375.8,6375.8,6375.8,0],["2018-10-24",6375.8,6375.8,6375.8,6375.8,0],["2018-10-25",6375.8,6375.8,6375.8,6375.8,0],["2018-10-26",6375.8,6375.8,6375.8,6375.8,0],["2018-10-29",6375.8,6375.8,6375.8,6375.8,0],["2018-10-30",6375.8,6375.8,6375.8,6375.8,0],["2018-10-31",6375.8,6375.8,6375.8,6375.8,0],["2018-11-01",6375.8,6375.8,6375.8,6375.8,0],["2018-11-02",6375.8,6375.8,6375.8,6375.8,0],["2018-11-05",6375.8,6375.8,6375.8,6375.8,0],["2018-11-06",6225.19,6225.19,6174.99,6174.99,600],["2018-11-07",6174.99,6174.99,6174.99,6174.99,0],["2018-11-08",6174.99,6174.99,6174.99,6174.99,0],["2018-11-09",6275.39,6275.39,6275.39,6275.39,2000],["2018-11-12",6275.39,6275.39,6275.39,6275.39,0],["2018-11-13",6275.39,6275.39,6225.19,6225.19,10000],["2018-11-14",6275.39,6275.39,6275.39,6275.39,5000],["2018-11-15",6476.21,6476.21,6476.21,6476.21,400],["2018-11-16",6476.21,6476.21,6476.21,6476.21,400],["2018-11-19",6476.21,6476.21,6476.21,6476.21,600],["2018-11-20",6476.21,6476.21,6476.21,6476.21,600],["2018-11-21",6325.6,6325.6,6325.6,6325.6,3400],["2018-11-22",6325.6,6325.6,6325.6,6325.6,0],["2018-11-23",6325.6,6325.6,6325.6,6325.6,0],["2018-11-26",6325.6,6325.6,6325.6,6325.6,0],["2018-11-27",6325.6,6325.6,6325.6,6325.6,0],["2018-11-28",6325.6,6325.6,6325.6,6325.6,0],["2018-11-29",6325.6,6325.6,6275.39,6325.6,9600],["2018-11-30",6325.6,6325.6,6325.6,6325.6,0],["2018-12-03",6325.6,6325.6,6325.6,6325.6,0],["2018-12-04",6225.19,6225.19,6225.19,6225.19,2400],["2018-12-05",6225.19,6225.19,6225.19,6225.19,0],["2018-12-06",6978.24,6978.24,6978.24,6978.24,100],["2018-12-07",5974.18,7179.05,5974.18,7179.05,200],["2018-12-10",5672.96,7329.66,5672.96,7329.66,200],["2018-12-11",6526.41,6526.41,6526.41,6526.41,0],["2018-12-12",6526.41,6526.41,6526.41,6526.41,0],["2018-12-13",6174.99,6174.99,6124.79,6124.79,1200],["2018-12-14",6124.79,6124.79,6124.79,6124.79,0],["2018-12-17",6275.39,6275.39,6275.39,6275.39,900],["2018-12-18",6275.39,6275.39,6275.39,6275.39,900],["2018-12-19",6325.6,6325.6,6325.6,6325.6,300],["2018-12-20",6225.19,6275.39,6225.19,6275.39,4300],["2018-12-21",6225.19,6225.19,6225.19,6225.19,800],["2018-12-24",6225.19,6225.19,6225.19,6225.19,0],["2018-12-25",6225.19,6225.19,6225.19,6225.19,0],["2018-12-26",6225.19,6225.19,6225.19,6225.19,0],["2018-12-27",6225.19,6225.19,6225.19,6225.19,0],["2018-12-28",6225.19,6225.19,6225.19,6225.19,0],["2019-01-02",5923.97,5923.97,5923.97,5923.97,100],["2019-01-03",5923.97,5923.97,5923.97,5923.97,0],["2019-01-04",5923.97,5923.97,5923.97,5923.97,0],["2019-01-07",5923.97,5923.97,5923.97,5923.97,0],["2019-01-08",5923.97,5923.97,5923.97,5923.97,0],["2019-01-09",5923.97,5923.97,5923.97,5923.97,0],["2019-01-10",5923.97,5923.97,5923.97,5923.97,0],["2019-01-11",5923.97,5923.97,5923.97,5923.97,0],["2019-01-14",5923.97,5923.97,5923.97,5923.97,0],["2019-01-15",5923.97,5923.97,5923.97,5923.97,0],["2019-01-16",5923.97,5923.97,5923.97,5923.97,0],["2019-01-17",5923.97,5923.97,5923.97,5923.97,0],["2019-01-18",5923.97,5923.97,5923.97,5923.97,0],["2019-01-21",5923.97,5923.97,5923.97,5923.97,0],["2019-01-22",5070.52,5070.52,5070.52,5070.52,100],["2019-01-23",5421.94,5421.94,5421.94,5421.94,200],["2019-01-24",5421.94,5421.94,5421.94,5421.94,0],["2019-01-25",5321.53,5321.53,5321.53,5321.53,100],["2019-01-28",5321.53,5321.53,5321.53,5321.53,0],["2019-01-29",5321.53,5321.53,5321.53,5321.53,0],["2019-01-30",5321.53,5321.53,5321.53,5321.53,0],["2019-01-31",5321.53,5321.53,5321.53,5321.53,500],["2019-02-01",5321.53,5321.53,5321.53,5321.53,0],["2019-02-11",5321.53,5321.53,5321.53,5321.53,0],["2019-02-12",5321.53,5321.53,5321.53,5321.53,0],["2019-02-13",5321.53,5321.53,5321.53,5321.53,0],["2019-02-14",5321.53,5321.53,5321.53,5321.53,0],["2019-02-15",5321.53,5321.53,5321.53,5321.53,0],["2019-02-18",5321.53,5321.53,5321.53,5321.53,0],["2019-02-19",5321.53,5321.53,5321.53,5321.53,0],["2019-02-20",5321.53,5321.53,5321.53,5321.53,0],["2019-02-21",5321.53,5321.53,5321.53,5321.53,0],["2019-02-22",5321.53,5321.53,5321.53,5321.53,0],["2019-02-25",5321.53,5321.53,5321.53,5321.53,0],["2019-02-26",6074.58,6074.58,6074.58,6074.58,600],["2019-02-27",6978.24,6978.24,6978.24,6978.24,100],["2019-02-28",6978.24,6978.24,6978.24,6978.24,0],["2019-03-01",6978.24,6978.24,6978.24,6978.24,0],["2019-03-04",6024.38,6024.38,6024.38,6024.38,2700],["2019-03-05",6928.04,6928.04,6024.38,6024.38,1500],["2019-03-06",6024.38,6024.38,6024.38,6024.38,1200],["2019-03-07",6024.38,6074.58,6024.38,6074.58,8000],["2019-03-08",6074.58,6074.58,6074.58,6074.58,0],["2019-03-11",6074.58,6074.58,6074.58,6074.58,0],["2019-03-12",6024.38,6074.58,6024.38,6024.38,6500],["2019-03-13",6024.38,6024.38,6024.38,6024.38,3500],["2019-03-14",6928.04,6928.04,6024.38,6024.38,2600],["2019-03-15",6978.24,6978.24,6978.24,6978.24,100],["2019-03-18",6978.24,6978.24,6978.24,6978.24,0],["2019-03-19",6978.24,6978.24,6978.24,6978.24,0],["2019-03-20",6978.24,6978.24,6978.24,6978.24,0],["2019-03-21",6024.38,6024.38,6024.38,6024.38,100],["2019-03-22",6928.04,6928.04,6877.83,6928.04,22000],["2019-03-25",6074.58,6074.58,6074.58,6074.58,2400],["2019-03-26",6124.79,6124.79,6124.79,6124.79,7000],["2019-03-27",7028.44,7028.44,6526.41,6526.41,1100],["2019-03-28",6576.61,6576.61,6576.61,6576.61,1000],["2019-03-29",6827.63,6877.83,6827.63,6877.83,2100],["2019-04-01",6877.83,6978.24,6877.83,6978.24,3100],["2019-04-02",6978.24,6978.24,6928.04,6928.04,6700],["2019-04-03",6928.04,6978.24,6928.04,6978.24,7800],["2019-04-04",6978.24,6978.24,6978.24,6978.24,3200],["2019-04-05",7430.07,7580.68,7128.85,7329.66,11600],["2019-04-08",7329.66,7329.66,6928.04,6928.04,3000],["2019-04-09",7530.47,7530.47,7530.47,7530.47,200],["2019-04-10",7530.47,7530.47,7530.47,7530.47,0],["2019-04-11",7480.27,7480.27,7480.27,7480.27,100],["2019-04-12",7480.27,7480.27,7480.27,7480.27,0],["2019-04-16",7480.27,7480.27,7480.27,7480.27,0],["2019-04-17",7480.27,7480.27,7480.27,7480.27,0],["2019-04-18",7480.27,7681.08,7480.27,7580.68,8400],["2019-04-19",7530.47,7530.47,6777.43,6777.43,7400],["2019-04-22",7028.44,7179.05,7028.44,7179.05,3600],["2019-04-23",7128.85,7430.07,7028.44,7430.07,9800],["2019-04-24",7028.44,7078.65,7028.44,7078.65,4800],["2019-04-25",7430.07,7430.07,7078.65,7078.65,3200],["2019-04-26",7603.69,7603.69,7603.69,7603.69,600],["2019-05-02",7299.54,7299.54,7299.54,7299.54,100],["2019-05-03",7299.54,7299.54,7299.54,7299.54,0],["2019-05-06",6204.61,6630.41,6204.61,6265.44,2500],["2019-05-07",6387.1,6387.1,6265.44,6326.27,2200],["2019-05-08",6326.27,6326.27,6326.27,6326.27,6600],["2019-05-09",6326.27,6326.27,6326.27,6326.27,2500],["2019-05-10",6326.27,6691.24,6326.27,6691.24,600],["2019-05-13",6387.1,6447.93,6387.1,6447.93,1600],["2019-05-14",6447.93,6447.93,5961.29,5961.29,14300],["2019-05-15",6265.44,6265.44,6265.44,6265.44,400],["2019-05-16",6447.93,6569.59,6447.93,6569.59,1900],["2019-05-17",6569.59,6569.59,6387.1,6387.1,2800],["2019-05-20",6569.59,6569.59,6447.93,6508.76,1900],["2019-05-21",6508.76,6569.59,6508.76,6569.59,1300],["2019-05-22",6630.41,6691.24,6630.41,6630.41,4900],["2019-05-23",6691.24,6691.24,6691.24,6691.24,1000],["2019-05-24",6691.24,6691.24,6326.27,6326.27,3300],["2019-05-27",6508.76,6508.76,6508.76,6508.76,0],["2019-05-28",6630.41,6691.24,6630.41,6691.24,700],["2019-05-29",6630.41,6630.41,6630.41,6630.41,1200],["2019-05-30",6691.24,6691.24,6691.24,6691.24,700],["2019-05-31",6691.24,6691.24,6691.24,6691.24,800],["2019-06-03",6691.24,6691.24,6691.24,6691.24,0],["2019-06-04",6691.24,6691.24,6691.24,6691.24,0],["2019-06-05",6508.76,6508.76,6447.93,6447.93,400],["2019-06-06",6508.76,6508.76,6508.76,6508.76,0],["2019-06-07",6995.39,6995.39,6995.39,6995.39,100],["2019-06-10",6569.59,6569.59,6569.59,6569.59,500],["2019-06-11",6569.59,6569.59,6569.59,6569.59,0],["2019-06-12",6569.59,6569.59,6569.59,6569.59,0],["2019-06-13",6569.59,6569.59,6569.59,6569.59,0],["2019-06-14",6569.59,6569.59,6569.59,6569.59,0],["2019-06-17",6387.1,6387.1,6387.1,6387.1,1600],["2019-06-18",6447.93,6508.76,6447.93,6508.76,600],["2019-06-19",6508.76,6508.76,6508.76,6508.76,0],["2019-06-20",6508.76,6995.39,6508.76,6934.56,1300],["2019-06-21",6873.73,6873.73,6812.9,6812.9,1900],["2019-06-24",6812.9,6812.9,6812.9,6812.9,1400],["2019-06-25",6812.9,6995.39,6812.9,6812.9,1900],["2019-06-26",6934.56,6934.56,6934.56,6934.56,500],["2019-06-27",6752.07,6752.07,6752.07,6752.07,100],["2019-06-28",6812.9,6873.73,6812.9,6873.73,1500],["2019-07-01",6934.56,7056.22,6812.9,7056.22,3600],["2019-07-02",6995.39,6995.39,6995.39,6995.39,500],["2019-07-03",6995.39,6995.39,6934.56,6934.56,1300],["2019-07-04",6934.56,6934.56,6934.56,6934.56,1200],["2019-07-05",6995.39,7177.88,6934.56,7177.88,1100],["2019-07-08",6934.56,6934.56,6934.56,6934.56,600],["2019-07-09",6934.56,6934.56,6934.56,6934.56,500],["2019-07-10",6934.56,6934.56,6934.56,6934.56,0],["2019-07-11",6934.56,6934.56,6934.56,6934.56,0],["2019-07-12",6995.39,6995.39,6995.39,6995.39,2100],["2019-07-15",7056.22,7117.05,6934.56,7117.05,1600],["2019-07-16",6995.39,6995.39,6995.39,6995.39,0],["2019-07-17",6995.39,6995.39,6995.39,6995.39,0],["2019-07-18",6995.39,7056.22,6995.39,7056.22,6300],["2019-07-19",6995.39,6995.39,6995.39,6995.39,0],["2019-07-22",7117.05,7117.05,7117.05,7117.05,700],["2019-07-23",7117.05,7117.05,7117.05,7117.05,0],["2019-07-24",7117.05,7117.05,7117.05,7117.05,0],["2019-07-25",7117.05,7117.05,7117.05,7117.05,600],["2019-07-26",6082.95,6082.95,6082.95,6082.95,100],["2019-07-29",6995.39,6995.39,6995.39,6995.39,600],["2019-07-30",6995.39,6995.39,6995.39,6995.39,0],["2019-07-31",6387.1,6691.24,6387.1,6691.24,5600],["2019-08-01",6691.24,6691.24,6691.24,6691.24,0],["2019-08-02",6691.24,6691.24,6691.24,6691.24,0],["2019-08-05",6691.24,6691.24,6691.24,6691.24,0],["2019-08-06",6995.39,7238.71,6995.39,7238.71,200],["2019-08-07",6447.93,7847.0,6447.93,7847.0,200],["2019-08-08",7786.18,7786.18,7786.18,7786.18,100],["2019-08-09",7786.18,7786.18,7786.18,7786.18,0],["2019-08-12",7786.18,7786.18,7786.18,7786.18,0],["2019-08-13",7786.18,7786.18,7786.18,7786.18,0],["2019-08-14",6630.41,7725.35,6630.41,7725.35,1300],["2019-08-15",7603.69,7603.69,7603.69,7603.69,0],["2019-08-16",6569.59,7664.52,6569.59,7664.52,600],["2019-08-19",6630.41,6630.41,6630.41,6630.41,100],["2019-08-20",7299.54,7299.54,7299.54,7299.54,300],["2019-08-21",7299.54,7299.54,7299.54,7299.54,0],["2019-08-22",6752.07,7299.54,6569.59,7299.54,2100],["2019-08-23",6995.39,6995.39,6995.39,6995.39,1100],["2019-08-26",6995.39,6995.39,6995.39,6995.39,0],["2019-08-27",6995.39,6995.39,6995.39,6995.39,0],["2019-08-28",6995.39,6995.39,6995.39,6995.39,0],["2019-08-29",6995.39,6995.39,6995.39,6995.39,0],["2019-08-30",6995.39,6995.39,6995.39,6995.39,0],["2019-09-03",6995.39,6995.39,6995.39,6995.39,0],["2019-09-04",6752.07,6812.9,6752.07,6812.9,16000],["2019-09-05",6812.9,6812.9,6812.9,6812.9,3000],["2019-09-06",6812.9,6873.73,6812.9,6873.73,12000],["2019-09-09",6873.73,6873.73,6873.73,6873.73,0],["2019-09-10",6934.56,6934.56,6934.56,6934.56,200],["2019-09-11",6691.24,6752.07,6691.24,6752.07,7000],["2019-09-12",6752.07,6995.39,6752.07,6812.9,2100],["2019-09-13",6630.41,6630.41,6569.59,6569.59,1000],["2019-09-16",6691.24,6691.24,6691.24,6691.24,400],["2019-09-17",6873.73,6873.73,6752.07,6752.07,8600],["2019-09-18",6873.73,6995.39,6873.73,6995.39,2500],["2019-09-19",6812.9,6812.9,6812.9,6812.9,500],["2019-09-20",6812.9,6812.9,6812.9,6812.9,0],["2019-09-23",6752.07,6752.07,6691.24,6691.24,6000],["2019-09-24",6691.24,6691.24,6691.24,6691.24,0],["2019-09-25",6691.24,6691.24,6691.24,6691.24,0],["2019-09-26",6447.93,6447.93,6447.93,6447.93,200],["2019-09-27",6691.24,6691.24,6691.24,6691.24,800],["2019-09-30",6691.24,6691.24,6630.41,6691.24,9900],["2019-10-01",6630.41,6691.24,6630.41,6691.24,2700],["2019-10-02",6691.24,6691.24,6691.24,6691.24,2000],["2019-10-03",6630.41,6691.24,6630.41,6691.24,6000],["2019-10-04",6691.24,6691.24,6691.24,6691.24,0],["2019-10-07",6691.24,6691.24,6691.24,6691.24,1000],["2019-10-08",6691.24,6691.24,6691.24,6691.24,0],["2019-10-09",6691.24,6691.24,6691.24,6691.24,0],["2019-10-10",6691.24,6691.24,6691.24,6691.24,0],["2019-10-11",6447.93,6691.24,6447.93,6691.24,9800],["2019-10-14",6691.24,6691.24,6691.24,6691.24,6500],["2019-10-15",6691.24,6691.24,6691.24,6691.24,0],["2019-10-16",7238.71,7238.71,7238.71,7238.71,200],["2019-10-17",6630.41,6630.41,6569.59,6630.41,9900],["2019-10-18",6630.41,6630.41,6630.41,6630.41,3200],["2019-10-21",6569.59,6630.41,6569.59,6630.41,3000],["2019-10-22",6569.59,6630.41,6569.59,6630.41,1400],["2019-10-23",6508.76,6508.76,6508.76,6508.76,2000],["2019-10-24",6508.76,6508.76,6508.76,6508.76,0],["2019-10-25",6569.59,6569.59,6508.76,6508.76,2600],["2019-10-28",6508.76,6508.76,6508.76,6508.76,0],["2019-10-29",6508.76,6508.76,6508.76,6508.76,0],["2019-10-30",6812.9,6812.9,6508.76,6508.76,300],["2019-10-31",6630.41,6630.41,6630.41,6630.41,300],["2019-11-01",6630.41,6630.41,6630.41,6630.41,0],["2019-11-04",6630.41,6630.41,6630.41,6630.41,3100],["2019-11-05",6630.41,6691.24,6630.41,6691.24,2100],["2019-11-06",6387.1,7238.71,6387.1,7177.88,1100],["2019-11-07",6752.07,6752.07,6691.24,6691.24,600],["2019-11-08",6691.24,6691.24,6691.24,6691.24,1200],["2019-11-11",6691.24,6691.24,6691.24,6691.24,0],["2019-11-12",6691.24,6691.24,6691.24,6691.24,0],["2019-11-13",6691.24,6691.24,6691.24,6691.24,0],["2019-11-14",6569.59,6569.59,6569.59,6569.59,400],["2019-11-15",6630.41,6630.41,6630.41,6630.41,1000],["2019-11-18",6569.59,6569.59,6569.59,6569.59,1700],["2019-11-19",6569.59,6569.59,6569.59,6569.59,0],["2019-11-20",6569.59,6569.59,6569.59,6569.59,0],["2019-11-21",6508.76,6569.59,6508.76,6569.59,3300],["2019-11-22",6569.59,6569.59,6569.59,6569.59,2700],["2019-11-25",6691.24,6691.24,6691.24,6691.24,1000],["2019-11-26",6691.24,6691.24,6691.24,6691.24,100],["2019-11-27",6691.24,6691.24,6691.24,6691.24,0],["2019-11-28",6691.24,6691.24,6691.24,6691.24,0],["2019-11-29",6691.24,6691.24,6691.24,6691.24,0],["2019-12-02",6691.24,6691.24,6569.59,6569.59,4700],["2019-12-03",6630.41,6630.41,6630.41,6630.41,0],["2019-12-04",6630.41,6630.41,6630.41,6630.41,0],["2019-12-05",6630.41,6630.41,6630.41,6630.41,0],["2019-12-06",6630.41,6630.41,6630.41,6630.41,0],["2019-12-09",6630.41,6630.41,6630.41,6630.41,200],["2019-12-10",6630.41,6630.41,6630.41,6630.41,0],["2019-12-11",6630.41,6630.41,6630.41,6630.41,0],["2019-12-12",6691.24,6691.24,6691.24,6691.24,1700],["2019-12-13",6691.24,6691.24,6691.24,6691.24,1000],["2019-12-16",6691.24,6691.24,6691.24,6691.24,0],["2019-12-17",6569.59,6569.59,6569.59,6569.59,300],["2019-12-18",6569.59,6569.59,6569.59,6569.59,0],["2019-12-19",6569.59,6569.59,6569.59,6569.59,0],["2019-12-20",6569.59,6569.59,6569.59,6569.59,0],["2019-12-23",6508.76,6508.76,6508.76,6508.76,2000],["2019-12-24",6508.76,6508.76,6508.76,6508.76,0],["2019-12-25",6508.76,6508.76,6508.76,6508.76,0],["2019-12-26",6508.76,6508.76,6508.76,6508.76,0],["2019-12-27",6508.76,6508.76,6508.76,6508.76,0],["2019-12-30",6508.76,6508.76,6508.76,6508.76,0],["2019-12-31",6508.76,6752.07,6508.76,6630.41,2800],["2020-01-02",6508.76,6508.76,6508.76,6508.76,0],["2020-01-03",6508.76,6508.76,6508.76,6508.76,0],["2020-01-06",6569.59,6569.59,6569.59,6569.59,2000],["2020-01-07",6569.59,6569.59,6569.59,6569.59,0],["2020-01-08",6569.59,6569.59,6569.59,6569.59,0],["2020-01-09",6569.59,6569.59,6569.59,6569.59,0],["2020-01-10",6630.41,6630.41,6630.41,6630.41,1000],["2020-01-13",6630.41,6630.41,6630.41,6630.41,0],["2020-01-14",6630.41,6630.41,6630.41,6630.41,0],["2020-01-15",6630.41,6630.41,6630.41,6630.41,0],["2020-01-16",6691.24,6691.24,6691.24,6691.24,800],["2020-01-17",6691.24,6691.24,6691.24,6691.24,1000],["2020-01-20",6691.24,6691.24,6691.24,6691.24,0],["2020-01-21",6691.24,6691.24,6691.24,6691.24,0],["2020-01-22",6691.24,6691.24,6691.24,6691.24,0],["2020-01-30",6691.24,6691.24,6691.24,6691.24,0],["2020-01-31",6691.24,6691.24,6691.24,6691.24,0],["2020-02-03",6691.24,6691.24,6691.24,6691.24,2700],["2020-02-04",6691.24,6691.24,6691.24,6691.24,0],["2020-02-05",6082.95,6082.95,6082.95,6082.95,600],["2020-02-06",6082.95,6082.95,6082.95,6082.95,0],["2020-02-07",6691.24,6691.24,6691.24,6691.24,400],["2020-02-10",6691.24,6691.24,6691.24,6691.24,0],["2020-02-11",6812.9,6812.9,6812.9,6812.9,100],["2020-02-12",6812.9,6873.73,6812.9,6873.73,500],["2020-02-13",6873.73,6873.73,6873.73,6873.73,0],["2020-02-14",6873.73,6873.73,6873.73,6873.73,0],["2020-02-17",6873.73,6873.73,6873.73,6873.73,0],["2020-02-18",6873.73,6873.73,6873.73,6873.73,0],["2020-02-19",6873.73,6873.73,6873.73,6873.73,0],["2020-02-20",6995.39,6995.39,6995.39,6995.39,100],["2020-02-21",6995.39,6995.39,6995.39,6995.39,0],["2020-02-24",6995.39,6995.39,6995.39,6995.39,0],["2020-02-25",6995.39,6995.39,6995.39,6995.39,0],["2020-02-26",6995.39,6995.39,6995.39,6995.39,0],["2020-02-27",6995.39,6995.39,6995.39,6995.39,0],["2020-02-28",6995.39,6995.39,6995.39,6995.39,0],["2020-03-02",6995.39,6995.39,6995.39,6995.39,0],["2020-03-03",6995.39,6995.39,6995.39,6995.39,0],["2020-03-04",6995.39,6995.39,6995.39,6995.39,0],["2020-03-05",6873.73,6873.73,6873.73,6873.73,2000],["2020-03-06",6873.73,6873.73,6873.73,6873.73,0],["2020-03-09",6873.73,6873.73,6873.73,6873.73,0],["2020-03-10",7299.54,7299.54,7299.54,7299.54,1000],["2020-03-11",7847.0,7847.0,6752.07,6752.07,500],["2020-03-12",6691.24,7117.05,6691.24,7117.05,4100],["2020-03-13",6812.9,6812.9,6812.9,6812.9,0],["2020-03-16",6812.9,6812.9,6812.9,6812.9,0],["2020-03-17",6812.9,6812.9,6812.9,6812.9,0],["2020-03-18",6812.9,6812.9,6812.9,6812.9,0],["2020-03-19",6812.9,6812.9,6812.9,6812.9,0],["2020-03-20",6691.24,6873.73,6691.24,6873.73,1100],["2020-03-23",6204.61,6204.61,6143.78,6143.78,10300],["2020-03-24",6143.78,6143.78,6143.78,6143.78,0],["2020-03-25",7056.22,7056.22,7056.22,7056.22,100],["2020-03-26",7056.22,7056.22,7056.22,7056.22,0],["2020-03-27",7056.22,7056.22,7056.22,7056.22,0],["2020-03-30",7056.22,7056.22,7056.22,7056.22,0],["2020-03-31",6082.95,6143.78,6022.12,6022.12,8400],["2020-04-01",6082.95,6082.95,6082.95,6082.95,0],["2020-04-03",6691.24,6691.24,6691.24,6691.24,600],["2020-04-06",6691.24,6691.24,6691.24,6691.24,0],["2020-04-07",6691.24,6691.24,6691.24,6691.24,0],["2020-04-08",6691.24,6691.24,6691.24,6691.24,0],["2020-04-09",6691.24,6691.24,6691.24,6691.24,0],["2020-04-10",6691.24,6691.24,6691.24,6691.24,7000],["2020-04-13",6691.24,6691.24,6691.24,6691.24,0],["2020-04-14",6691.24,6691.24,6691.24,6691.24,0],["2020-04-15",7421.2,7421.2,7421.2,7421.2,300],["2020-04-16",6873.73,6873.73,6873.73,6873.73,2000],["2020-04-17",6873.73,6873.73,6873.73,6873.73,0],["2020-04-20",6873.73,6873.73,6873.73,6873.73,0],["2020-04-21",6691.24,6691.24,6691.24,6691.24,2100],["2020-04-22",6691.24,6691.24,6691.24,6691.24,0],["2020-04-23",6691.24,6691.24,6691.24,6691.24,0],["2020-04-24",6691.24,6691.24,6691.24,6691.24,0],["2020-04-27",6995.39,6995.39,6995.39,6995.39,100],["2020-04-28",7542.86,7907.83,7542.86,7907.83,8900],["2020-04-29",7664.52,7664.52,7664.52,7664.52,0],["2020-05-04",7847.0,8759.45,7786.18,8516.13,31300],["2020-05-05",8698.62,9306.91,8698.62,9246.08,21900],["2020-05-06",9246.08,9246.08,9124.42,9124.42,20000],["2020-05-07",8516.13,8881.11,8516.13,8576.96,6100],["2020-05-08",8516.13,8637.79,8394.47,8394.47,13000],["2020-05-11",8800.0,8870.97,8516.13,8516.13,6100],["2020-05-12",8800.0,8800.0,8800.0,8800.0,2000],["2020-05-13",8800.0,8800.0,8516.13,8729.03,2000],["2020-05-14",8658.06,8658.06,8161.29,8161.29,6600],["2020-05-15",8232.26,8232.26,7806.45,7806.45,4200],["2020-05-18",7948.39,7948.39,7948.39,7948.39,0],["2020-05-19",7948.39,8161.29,7948.39,8161.29,1200],["2020-05-20",8090.32,8090.32,8090.32,8090.32,0],["2020-05-21",8161.29,8161.29,8161.29,8161.29,100],["2020-05-22",7806.45,7806.45,7806.45,7806.45,300],["2020-05-25",7806.45,7806.45,7806.45,7806.45,100],["2020-05-26",8090.32,8161.29,8090.32,8161.29,500],["2020-05-27",8161.29,8161.29,8161.29,8161.29,700],["2020-05-28",8161.29,8161.29,8161.29,8161.29,0],["2020-05-29",8161.29,8161.29,8161.29,8161.29,0],["2020-06-01",8161.29,8161.29,8019.35,8019.35,2000],["2020-06-02",8019.35,8019.35,8019.35,8019.35,0],["2020-06-03",7806.45,7806.45,6954.84,6954.84,2300],["2020-06-04",7167.74,7167.74,7167.74,7167.74,0],["2020-06-05",7167.74,7167.74,7167.74,7167.74,0],["2020-06-08",7877.42,8161.29,7877.42,8161.29,4700],["2020-06-09",8161.29,8161.29,8161.29,8161.29,5700],["2020-06-10",8161.29,8161.29,8161.29,8161.29,1000],["2020-06-11",9367.74,9367.74,9367.74,9367.74,100],["2020-06-12",8870.97,8870.97,8870.97,8870.97,200],["2020-06-15",8658.06,8729.03,8658.06,8658.06,2500],["2020-06-16",8658.06,8658.06,8658.06,8658.06,0],["2020-06-17",8516.13,8658.06,8019.35,8658.06,1600],["2020-06-18",8303.23,8516.13,8019.35,8019.35,900],["2020-06-19",8303.23,8303.23,8090.32,8090.32,1700],["2020-06-22",8303.23,8303.23,8161.29,8161.29,4200],["2020-06-23",8161.29,8232.26,8090.32,8161.29,7600],["2020-06-24",8232.26,8232.26,8161.29,8232.26,8600],["2020-06-25",8232.26,8232.26,8232.26,8232.26,0],["2020-06-26",8303.23,8303.23,8303.23,8303.23,300],["2020-06-29",8090.32,8090.32,8090.32,8090.32,400],["2020-06-30",8090.32,8161.29,8090.32,8090.32,600],["2020-07-01",8445.16,8445.16,8374.19,8374.19,1700],["2020-07-02",8161.29,8161.29,8161.29,8161.29,300],["2020-07-03",8161.29,8161.29,8161.29,8161.29,0],["2020-07-06",8161.29,8161.29,8161.29,8161.29,0],["2020-07-07",8232.26,8232.26,8161.29,8161.29,1100],["2020-07-08",8232.26,8232.26,8232.26,8232.26,1100],["2020-07-09",8232.26,8232.26,8232.26,8232.26,0],["2020-07-10",8232.26,8232.26,8232.26,8232.26,0],["2020-07-13",8445.16,8445.16,8445.16,8445.16,100],["2020-07-14",8445.16,8445.16,8445.16,8445.16,0],["2020-07-15",8161.29,8161.29,8161.29,8161.29,1000],["2020-07-16",8161.29,8161.29,8161.29,8161.29,1500],["2020-07-17",8161.29,8161.29,8090.32,8161.29,3000],["2020-07-20",8090.32,8090.32,8090.32,8090.32,900],["2020-07-21",8090.32,8161.29,8090.32,8161.29,1000],["2020-07-22",8090.32,8090.32,8090.32,8090.32,0],["2020-07-23",8090.32,8090.32,8090.32,8090.32,600],["2020-07-24",7806.45,7877.42,7806.45,7877.42,400],["2020-07-27",7877.42,7877.42,7735.48,7735.48,2200],["2020-07-28",8303.23,8303.23,8303.23,8303.23,100],["2020-07-29",8303.23,8303.23,8303.23,8303.23,0],["2020-07-30",8303.23,8303.23,8303.23,8303.23,0],["2020-07-31",8090.32,8090.32,8019.35,8019.35,900],["2020-08-03",8445.16,8445.16,8445.16,8445.16,100],["2020-08-04",8445.16,8445.16,8445.16,8445.16,0],["2020-08-05",9509.68,9509.68,9509.68,9509.68,100],["2020-08-06",9509.68,9509.68,9509.68,9509.68,0],["2020-08-07",9509.68,9509.68,9509.68,9509.68,0],["2020-08-10",8161.29,8161.29,8090.32,8161.29,3100],["2020-08-11",8161.29,8161.29,8161.29,8161.29,0],["2020-08-12",8445.16,8445.16,8019.35,8090.32,700],["2020-08-13",8090.32,8090.32,8090.32,8090.32,0],["2020-08-14",8161.29,8161.29,8161.29,8161.29,600],["2020-08-17",8161.29,8161.29,8161.29,8161.29,1100],["2020-08-18",8161.29,8161.29,8161.29,8161.29,6300],["2020-08-19",8161.29,8161.29,8161.29,8161.29,16500],["2020-08-20",8161.29,8161.29,8161.29,8161.29,0],["2020-08-21",8161.29,8161.29,8161.29,8161.29,0],["2020-08-24",8161.29,8161.29,8161.29,8161.29,200],["2020-08-25",8232.26,8232.26,8232.26,8232.26,300],["2020-08-26",8232.26,8232.26,8232.26,8232.26,0],["2020-08-27",8303.23,8445.16,8303.23,8303.23,11000],["2020-08-28",8303.23,8303.23,8303.23,8303.23,2000],["2020-08-31",8303.23,8374.19,8303.23,8374.19,17640],["2020-09-01",8303.23,8303.23,8303.23,8303.23,1500],["2020-09-03",8232.26,8374.19,8232.26,8374.19,5900],["2020-09-04",8232.26,8374.19,8232.26,8374.19,400],["2020-09-07",8516.13,8516.13,8303.23,8303.23,300],["2020-09-08",8303.23,8445.16,8303.23,8445.16,1000],["2020-09-09",8445.16,8445.16,8445.16,8445.16,100],["2020-09-10",8516.13,8516.13,8516.13,8516.13,19600],["2020-09-11",8374.19,8374.19,8374.19,8374.19,2900],["2020-09-14",8374.19,8516.13,8374.19,8516.13,7400],["2020-09-15",8516.13,8516.13,8516.13,8516.13,100],["2020-09-16",8516.13,8516.13,8516.13,8516.13,0],["2020-09-17",8516.13,8516.13,8445.16,8445.16,2100],["2020-09-18",8516.13,8516.13,8516.13,8516.13,100],["2020-09-21",8516.13,8516.13,8445.16,8445.16,1400],["2020-09-22",8374.19,8374.19,8374.19,8374.19,2000],["2020-09-23",8374.19,8445.16,8374.19,8445.16,2200],["2020-09-24",8374.19,8516.13,8374.19,8516.13,13700],["2020-09-25",8445.16,8445.16,8445.16,8445.16,0],["2020-09-28",8658.06,8658.06,8516.13,8516.13,1100],["2020-09-29",8516.13,8516.13,8445.16,8516.13,2000],["2020-09-30",8445.16,8516.13,8303.23,8516.13,5000],["2020-10-01",8445.16,8445.16,8374.19,8374.19,11000],["2020-10-02",8374.19,8445.16,8374.19,8445.16,10100],["2020-10-05",8374.19,8445.16,8374.19,8445.16,4700],["2020-10-06",9580.65,9580.65,8516.13,8516.13,3200],["2020-10-07",8445.16,8445.16,8445.16,8445.16,1600],["2020-10-08",8445.16,8658.06,8374.19,8374.19,6900],["2020-10-09",8374.19,8445.16,8374.19,8445.16,2100],["2020-10-12",8374.19,8374.19,8374.19,8374.19,0],["2020-10-13",8374.19,8374.19,8374.19,8374.19,0],["2020-10-14",8374.19,8374.19,8374.19,8374.19,800],["2020-10-15",8374.19,8729.03,8374.19,8587.1,10900],["2020-10-16",8587.1,8587.1,8587.1,8587.1,200],["2020-10-19",8587.1,8587.1,8587.1,8587.1,0],["2020-10-20",8516.13,8516.13,8516.13,8516.13,100],["2020-10-21",8516.13,8516.13,8516.13,8516.13,0],["2020-10-22",8516.13,8516.13,8516.13,8516.13,0],["2020-10-23",8516.13,8516.13,8516.13,8516.13,0],["2020-10-26",8516.13,8516.13,8516.13,8516.13,0],["2020-10-27",8232.26,8374.19,8161.29,8232.26,5200],["2020-10-28",8232.26,8232.26,8090.32,8090.32,13400],["2020-10-29",8161.29,8161.29,8161.29,8161.29,5200],["2020-10-30",8161.29,8161.29,8161.29,8161.29,6200],["2020-11-02",8374.19,8374.19,8232.26,8232.26,5200],["2020-11-03",8374.19,8374.19,8374.19,8374.19,1500],["2020-11-04",8374.19,8374.19,8374.19,8374.19,1400],["2020-11-05",8374.19,8374.19,8303.23,8303.23,3000],["2020-11-06",8303.23,8303.23,8303.23,8303.23,200],["2020-11-09",8374.19,8374.19,8374.19,8374.19,600],["2020-11-10",8445.16,8445.16,8445.16,8445.16,5000],["2020-11-11",8445.16,8445.16,8445.16,8445.16,2000],["2020-11-12",8445.16,8445.16,8445.16,8445.16,2200],["2020-11-13",8445.16,8445.16,8445.16,8445.16,1000],["2020-11-16",8445.16,8445.16,8374.19,8374.19,3700],["2020-11-17",8445.16,8729.03,8445.16,8516.13,11800],["2020-11-18",8516.13,9083.87,8516.13,8941.94,32700],["2020-11-19",8941.94,8941.94,8870.97,8870.97,1000],["2020-11-20",8658.06,8870.97,8658.06,8870.97,1600],["2020-11-23",8587.1,8729.03,8516.13,8516.13,1300],["2020-11-24",8516.13,8516.13,8516.13,8516.13,2700],["2020-11-25",8516.13,8516.13,8232.26,8445.16,19800],["2020-11-26",8445.16,8445.16,8445.16,8445.16,5000],["2020-11-27",8445.16,8445.16,8445.16,8445.16,9300],["2020-11-30",8445.16,8729.03,8445.16,8729.03,4800],["2020-12-01",8729.03,8729.03,8587.1,8729.03,400],["2020-12-02",8516.13,8516.13,8516.13,8516.13,100],["2020-12-03",8587.1,8587.1,8516.13,8516.13,3200],["2020-12-04",8658.06,8658.06,8516.13,8516.13,4300],["2020-12-07",8516.13,8516.13,8445.16,8445.16,2400],["2020-12-08",8658.06,8658.06,8516.13,8587.1,2400],["2020-12-09",8516.13,8516.13,8516.13,8516.13,4900],["2020-12-10",8516.13,8516.13,8516.13,8516.13,3100],["2020-12-11",8516.13,8587.1,8516.13,8587.1,4900],["2020-12-14",8587.1,9012.9,8587.1,9012.9,10000],["2020-12-15",9083.87,9083.87,8729.03,8870.97,1500],["2020-12-16",9012.9,9367.74,8941.94,9012.9,10700],["2020-12-17",9154.84,9154.84,9012.9,9012.9,700],["2020-12-18",9225.81,9225.81,9083.87,9083.87,1600],["2020-12-21",9083.87,9083.87,9083.87,9083.87,1400],["2020-12-22",9864.52,9864.52,9083.87,9083.87,8300],["2020-12-23",9225.81,9296.77,9154.84,9225.81,13900],["2020-12-24",8941.94,8941.94,8941.94,8941.94,400],["2020-12-25",9012.9,9012.9,9012.9,9012.9,200],["2020-12-28",8870.97,9296.77,8800.0,9225.81,18900],["2020-12-29",9296.77,9296.77,9154.84,9225.81,2200],["2020-12-30",9225.81,9367.74,9225.81,9225.81,3600],["2020-12-31",9580.65,9580.65,9367.74,9367.74,200],["2021-01-04",9509.68,9509.68,9225.81,9367.74,14500],["2021-01-05",9580.65,9580.65,9225.81,9225.81,9100],["2021-01-06",9367.74,9367.74,9296.77,9296.77,4000],["2021-01-07",9438.71,9438.71,9225.81,9438.71,6600],["2021-01-08",9225.81,9296.77,9225.81,9296.77,1300],["2021-01-11",9296.77,9509.68,9225.81,9367.74,9500],["2021-01-12",9367.74,9580.65,9367.74,9580.65,3800],["2021-01-13",9651.61,10006.45,9225.81,9864.52,53400],["2021-01-14",9651.61,10290.32,9651.61,10290.32,13300],["2021-01-15",10148.39,11070.97,10148.39,10929.03,20900],["2021-01-18",10929.03,11567.74,10858.06,11496.77,45500],["2021-01-19",11354.84,11354.84,9935.48,11283.87,26400],["2021-01-20",11283.87,11283.87,10290.32,11212.9,1600],["2021-01-21",11000.0,11070.97,10716.13,10716.13,8300],["2021-01-22",10929.03,11000.0,10645.16,10645.16,7200],["2021-01-25",10645.16,10645.16,10077.42,10148.39,2200],["2021-01-26",10219.35,10219.35,9793.55,9935.48,5100],["2021-01-27",10716.13,10716.13,9793.55,9793.55,6100],["2021-01-28",9651.61,9651.61,8516.13,8516.13,12900],["2021-01-29",9367.74,9793.55,9367.74,9793.55,400],["2021-02-01",9935.48,9935.48,9935.48,9935.48,100],["2021-02-02",9864.52,9864.52,9864.52,9864.52,100],["2021-02-03",9864.52,10077.42,9864.52,10077.42,700],["2021-02-04",9864.52,10006.45,9864.52,10006.45,200],["2021-02-05",9935.48,9935.48,9935.48,9935.48,800],["2021-02-08",9864.52,9864.52,9793.55,9793.55,2000],["2021-02-09",9864.52,10006.45,9864.52,10006.45,200],["2021-02-17",9935.48,10503.23,9935.48,9935.48,2800],["2021-02-18",9935.48,10290.32,9793.55,10290.32,1800],["2021-02-19",9722.58,10219.35,9722.58,9793.55,2400],["2021-02-22",9935.48,10077.42,9935.48,10077.42,2700],["2021-02-23",10077.42,10077.42,9935.48,10077.42,6900],["2021-02-24",9935.48,9935.48,9864.52,9935.48,7400],["2021-02-25",9935.48,9935.48,9935.48,9935.48,0],["2021-02-26",10077.42,10077.42,10077.42,10077.42,500],["2021-03-01",10006.45,10148.39,9935.48,10006.45,7900],["2021-03-02",10006.45,10006.45,9935.48,10006.45,5700],["2021-03-03",10148.39,10290.32,10148.39,10290.32,5100],["2021-03-04",10290.32,10361.29,10148.39,10148.39,4200],["2021-03-05",10077.42,10432.26,10077.42,10290.32,1200],["2021-03-08",10645.16,10645.16,10503.23,10503.23,1100],["2021-03-09",10503.23,10645.16,10503.23,10503.23,5000],["2021-03-10",10574.19,10716.13,10574.19,10716.13,3800],["2021-03-11",11354.84,11354.84,10645.16,10858.06,1800],["2021-03-12",10858.06,10858.06,10503.23,10645.16,81700],["2021-03-15",10645.16,10858.06,10574.19,10574.19,4400],["2021-03-16",10645.16,10645.16,10645.16,10645.16,100],["2021-03-17",10432.26,10645.16,10432.26,10645.16,300],["2021-03-18",10574.19,10645.16,10503.23,10574.19,8800],["2021-03-19",10645.16,10645.16,10432.26,10432.26,6200],["2021-03-22",10645.16,10645.16,10503.23,10503.23,2500],["2021-03-23",10574.19,10574.19,10503.23,10503.23,1400],["2021-03-24",10574.19,10574.19,10290.32,10290.32,3400],["2021-03-25",10432.26,10432.26,10432.26,10432.26,200],["2021-03-26",10148.39,10148.39,9935.48,10077.42,2100],["2021-03-29",10006.45,10148.39,10006.45,10148.39,4400],["2021-03-30",10290.32,10290.32,10077.42,10219.35,2000],["2021-03-31",10219.35,10574.19,10219.35,10574.19,5800],["2021-04-01",10574.19,10645.16,10574.19,10574.19,16000],["2021-04-02",10574.19,10574.19,10503.23,10503.23,4200],["2021-04-05",10290.32,10290.32,10219.35,10219.35,3500],["2021-04-06",10503.23,10503.23,10219.35,10219.35,700],["2021-04-07",10432.26,10574.19,10361.29,10503.23,16700],["2021-04-08",10503.23,10503.23,10432.26,10503.23,3900],["2021-04-09",10645.16,10858.06,10574.19,10645.16,24100],["2021-04-12",10645.16,12135.48,10645.16,11638.71,79100],["2021-04-13",12064.52,12277.42,11496.77,11780.65,46300],["2021-04-14",11425.81,11993.55,11141.94,11922.58,22900],["2021-04-15",12064.52,13200.0,12064.52,13200.0,143600],["2021-04-16",14903.23,15045.16,13767.74,15045.16,283800],["2021-04-19",15045.16,17245.16,15045.16,17245.16,48600],["2021-04-20",17741.94,18451.61,14903.23,15612.9,94200],["2021-04-22",15258.06,15258.06,13838.71,14193.55,97900],["2021-04-23",14193.55,15045.16,12135.48,15045.16,37500],["2021-04-26",14193.55,14193.55,12774.19,12845.16,20800],["2021-04-27",12845.16,13838.71,11851.61,13129.03,29800],["2021-04-28",12774.19,13058.06,12774.19,12987.1,20000],["2021-04-29",13412.9,13838.71,13200.0,13412.9,12700],["2021-05-04",13341.94,13696.77,13129.03,13696.77,14500],["2021-05-05",13483.87,13625.81,13270.97,13270.97,22500],["2021-05-06",13483.87,13483.87,12916.13,13129.03,33100],["2021-05-07",13500.0,15000.0,13200.0,14100.0,93600],["2021-05-10",14325.0,15375.0,14325.0,15000.0,75100],["2021-05-11",15225.0,15450.0,14325.0,14400.0,19500],["2021-05-12",14325.0,14325.0,13575.0,14175.0,41800],["2021-05-13",13875.0,13875.0,13425.0,13650.0,37000],["2021-05-14",13575.0,13575.0,12900.0,13275.0,22100],["2021-05-17",13125.0,13125.0,12375.0,12750.0,22100],["2021-05-18",12600.0,13275.0,12600.0,12900.0,35200],["2021-05-19",12825.0,12825.0,12300.0,12450.0,27000],["2021-05-20",12300.0,12750.0,12000.0,12375.0,31600],["2021-05-21",12225.0,12450.0,12150.0,12450.0,13900],["2021-05-24",12300.0,12675.0,12300.0,12675.0,12400],["2021-05-25",12900.0,12975.0,12375.0,12675.0,19800],["2021-05-26",12300.0,12750.0,12300.0,12375.0,16700],["2021-05-27",12375.0,12375.0,12075.0,12075.0,12600],["2021-05-28",12000.0,12450.0,12000.0,12375.0,14000],["2021-05-31",12375.0,12600.0,12225.0,12450.0,12800],["2021-06-01",12375.0,12375.0,12150.0,12300.0,25400],["2021-06-02",12525.0,12525.0,12075.0,12300.0,33200],["2021-06-03",12150.0,12525.0,12150.0,12300.0,11600],["2021-06-04",12375.0,12375.0,12150.0,12300.0,11100],["2021-06-07",12300.0,12600.0,12150.0,12225.0,39400],["2021-06-08",12450.0,12450.0,12000.0,12225.0,8100],["2021-06-09",12150.0,12225.0,12000.0,12075.0,20600],["2021-06-10",12450.0,12450.0,12000.0,12150.0,3600],["2021-06-11",12300.0,12300.0,12000.0,12075.0,9600],["2021-06-14",12000.0,12075.0,12000.0,12000.0,6500],["2021-06-15",12300.0,12300.0,11850.0,11850.0,14400],["2021-06-16",11925.0,12075.0,11775.0,12075.0,7200],["2021-06-17",12300.0,12300.0,12075.0,12075.0,1500],["2021-06-18",12075.0,13050.0,12075.0,12675.0,36000],["2021-06-21",12675.0,13425.0,12525.0,12675.0,31200],["2021-06-22",12825.0,12900.0,12525.0,12900.0,10300],["2021-06-23",12600.0,12825.0,12225.0,12675.0,16900],["2021-06-24",12600.0,12900.0,12225.0,12375.0,39800],["2021-06-25",12900.0,12900.0,12825.0,12825.0,1500],["2021-06-28",12375.0,13050.0,12375.0,13050.0,15000],["2021-06-29",13050.0,13050.0,12525.0,12750.0,7100],["2021-06-30",12675.0,12750.0,12675.0,12675.0,15400],["2021-07-01",12675.0,13500.0,12675.0,12750.0,8300],["2021-07-02",12900.0,12900.0,12750.0,12900.0,4600],["2021-07-05",12900.0,12900.0,12450.0,12450.0,12700],["2021-07-06",12525.0,12750.0,12000.0,12150.0,4000],["2021-07-07",12450.0,12525.0,11400.0,12450.0,4300],["2021-07-08",12375.0,12675.0,12225.0,12675.0,3200],["2021-07-09",12075.0,12450.0,11700.0,12450.0,9000],["2021-07-12",12525.0,12525.0,11325.0,11925.0,6200],["2021-07-13",12150.0,12225.0,11325.0,12150.0,14300],["2021-07-14",12150.0,12225.0,11775.0,12000.0,7100],["2021-07-15",12375.0,13800.0,12375.0,13800.0,133300],["2021-07-16",15675.0,15675.0,15000.0,15000.0,88100],["2021-07-19",14250.0,15000.0,13725.0,13875.0,40600],["2021-07-20",13500.0,13875.0,12900.0,13650.0,45300],["2021-07-21",13800.0,13800.0,13350.0,13800.0,55600],["2021-07-22",13725.0,13800.0,13500.0,13500.0,29100],["2021-07-23",13425.0,13650.0,13200.0,13350.0,39500],["2021-07-26",12975.0,13200.0,12900.0,13050.0,29500],["2021-07-27",13200.0,13725.0,12975.0,13500.0,18400],["2021-07-28",13575.0,13650.0,12975.0,13350.0,2700],["2021-07-29",13200.0,13350.0,13050.0,13050.0,2300],["2021-07-30",13200.0,13425.0,13050.0,13125.0,16100],["2021-08-02",13350.0,13500.0,13050.0,13350.0,14300],["2021-08-03",13425.0,13650.0,12825.0,13350.0,13200],["2021-08-04",13125.0,13650.0,13050.0,13275.0,10300],["2021-08-05",13425.0,13800.0,13425.0,13500.0,32700],["2021-08-06",13650.0,13650.0,13500.0,13575.0,1900],["2021-08-09",13425.0,13500.0,13200.0,13500.0,17500],["2021-08-10",13275.0,13650.0,13275.0,13575.0,29500],["2021-08-11",13575.0,14625.0,13575.0,14400.0,83800],["2021-08-12",14325.0,14325.0,14100.0,14100.0,7400],["2021-08-13",14250.0,14325.0,13950.0,14100.0,17300],["2021-08-16",13950.0,14775.0,13950.0,14625.0,45300],["2021-08-17",14550.0,14925.0,14550.0,14625.0,31800],["2021-08-18",14775.0,14775.0,14175.0,14175.0,40200],["2021-08-19",14400.0,14550.0,14250.0,14400.0,54300],["2021-08-20",14400.0,16425.0,14400.0,16050.0,227300],["2021-08-23",16125.0,16875.0,15750.0,16650.0,83700],["2021-08-24",16650.0,17250.0,16125.0,16500.0,58600],["2021-08-25",16350.0,16725.0,14325.0,16725.0,88400],["2021-08-26",16275.0,16800.0,15375.0,16050.0,19900],["2021-08-27",16275.0,16275.0,15375.0,15825.0,41600],["2021-08-30",15750.0,18075.0,15750.0,18075.0,155500],["2021-08-31",19650.0,19875.0,17625.0,18375.0,92100],["2021-09-01",18225.0,18750.0,17250.0,18375.0,37200],["2021-09-06",18075.0,18900.0,18075.0,18675.0,121900],["2021-09-07",18675.0,19500.0,18675.0,18900.0,207400],["2021-09-08",18750.0,19500.0,18750.0,18900.0,62300],["2021-09-09",18750.0,19875.0,18600.0,19275.0,57900],["2021-09-10",19875.0,19875.0,18750.0,18900.0,55200],["2021-09-13",18750.0,19125.0,18675.0,18900.0,66300],["2021-09-14",18750.0,18750.0,18375.0,18450.0,81900],["2021-09-15",18375.0,19350.0,18000.0,19050.0,65200],["2021-09-16",18600.0,19500.0,18450.0,18675.0,31700],["2021-09-17",18825.0,18825.0,18375.0,18825.0,53800],["2021-09-20",18975.0,19050.0,18450.0,18825.0,80600],["2021-09-21",18450.0,18450.0,18000.0,18375.0,34400],["2021-09-22",18375.0,18750.0,18000.0,18525.0,31700],["2021-09-23",18300.0,18750.0,18150.0,18150.0,15800],["2021-09-24",18150.0,18225.0,18075.0,18150.0,26800],["2021-09-27",18150.0,18450.0,17250.0,18000.0,18400],["2021-09-28",17025.0,17925.0,17025.0,17850.0,63200],["2021-09-29",17850.0,18075.0,17475.0,17850.0,26900],["2021-09-30",17775.0,18000.0,17550.0,17550.0,10800],["2021-10-01",17550.0,17775.0,17400.0,17775.0,18800],["2021-10-04",17775.0,18300.0,17700.0,18000.0,43900],["2021-10-05",18000.0,18225.0,17625.0,17775.0,17400],["2021-10-06",17775.0,18075.0,17775.0,17925.0,20000],["2021-10-07",17925.0,18075.0,17925.0,18075.0,24700],["2021-10-08",18000.0,18150.0,18000.0,18000.0,13800],["2021-10-11",18150.0,18900.0,18000.0,18750.0,64200],["2021-10-12",18750.0,19125.0,18600.0,19125.0,63900],["2021-10-13",18525.0,18600.0,17625.0,17775.0,88700],["2021-10-14",17925.0,17925.0,17325.0,17550.0,48200],["2021-10-15",17550.0,17925.0,17400.0,17775.0,44200],["2021-10-18",17775.0,18075.0,17475.0,17700.0,41400],["2021-10-19",17925.0,17925.0,17400.0,17625.0,33900],["2021-10-20",17625.0,17775.0,17475.0,17700.0,24000],["2021-10-21",17550.0,17700.0,17400.0,17550.0,37200],["2021-10-22",17250.0,17775.0,17250.0,17625.0,19600],["2021-10-25",17625.0,17625.0,17475.0,17475.0,49900],["2021-10-26",17625.0,17625.0,17550.0,17625.0,23100],["2021-10-27",17700.0,17850.0,17625.0,17625.0,5100],["2021-10-28",17775.0,17775.0,17475.0,17775.0,48700],["2021-10-29",17775.0,17775.0,17550.0,17700.0,43200],["2021-11-01",17850.0,17850.0,17550.0,17700.0,16000],["2021-11-02",17700.0,17775.0,16800.0,17625.0,32100],["2021-11-03",17775.0,17775.0,17250.0,17400.0,20200],["2021-11-04",17325.0,17325.0,17100.0,17250.0,12400],["2021-11-05",17175.0,17475.0,17175.0,17250.0,9100],["2021-11-08",17325.0,17400.0,17175.0,17400.0,20600],["2021-11-09",17400.0,17400.0,17250.0,17325.0,20500],["2021-11-10",16500.0,17625.0,16500.0,17475.0,23500],["2021-11-11",17475.0,17475.0,17175.0,17475.0,7600],["2021-11-12",17550.0,17925.0,17250.0,17925.0,43200],["2021-11-15",17850.0,17925.0,17400.0,17775.0,19500],["2021-11-16",16875.0,17700.0,16875.0,17325.0,21400],["2021-11-17",17250.0,17325.0,17175.0,17175.0,47400],["2021-11-18",17700.0,17700.0,16725.0,17025.0,61100],["2021-11-19",17025.0,17025.0,16725.0,17025.0,20700],["2021-11-22",16875.0,17625.0,16725.0,17250.0,7200],["2021-11-23",17400.0,17400.0,16725.0,17100.0,2500],["2021-11-24",17625.0,17625.0,16500.0,17325.0,6200],["2021-11-25",17175.0,18150.0,16875.0,17625.0,6200],["2021-11-26",17550.0,17625.0,17100.0,17325.0,9700],["2021-11-29",16875.0,17250.0,16575.0,16800.0,2400],["2021-11-30",16875.0,17250.0,16875.0,17250.0,11500],["2021-12-01",17100.0,17400.0,16950.0,16950.0,17900],["2021-12-02",17175.0,17625.0,16950.0,17175.0,13400],["2021-12-03",17175.0,17250.0,16875.0,17250.0,8800],["2021-12-06",17025.0,17250.0,17025.0,17025.0,2300],["2021-12-07",17100.0,17475.0,17100.0,17250.0,400],["2021-12-08",17250.0,17250.0,17100.0,17100.0,800],["2021-12-09",17175.0,17175.0,16875.0,16875.0,300],["2021-12-10",17175.0,17175.0,17175.0,17175.0,200],["2021-12-13",17250.0,18375.0,16800.0,17250.0,2900],["2021-12-14",16950.0,17925.0,16950.0,17250.0,15500],["2021-12-15",17925.0,17925.0,17250.0,17250.0,600],["2021-12-16",17325.0,17625.0,16500.0,16950.0,2100],["2021-12-17",17325.0,17325.0,16650.0,16875.0,3800],["2021-12-20",17625.0,17625.0,16575.0,16950.0,9500],["2021-12-21",17325.0,17325.0,15675.0,16575.0,4100],["2021-12-22",16125.0,16650.0,15000.0,16425.0,6500],["2021-12-23",15525.0,15600.0,15450.0,15450.0,7200],["2021-12-24",15750.0,15750.0,15750.0,15750.0,6000],["2021-12-27",16500.0,16500.0,15750.0,16500.0,300],["2021-12-28",16425.0,16425.0,15750.0,16275.0,5600],["2021-12-29",16200.0,16200.0,15450.0,16050.0,1200],["2021-12-30",15900.0,15900.0,15600.0,15600.0,1600],["2021-12-31",15750.0,16050.0,15525.0,16050.0,6900],["2022-01-04",15900.0,17250.0,15900.0,16800.0,4200],["2022-01-05",17250.0,17250.0,16950.0,16950.0,500],["2022-01-06",16500.0,16500.0,16500.0,16500.0,430],["2022-01-07",16500.0,16875.0,15825.0,15975.0,4900],["2022-01-10",17250.0,17250.0,16125.0,16125.0,1600],["2022-01-11",15750.0,16575.0,15750.0,16350.0,9900],["2022-01-12",16275.0,16500.0,16275.0,16275.0,3700],["2022-01-13",16275.0,16500.0,15750.0,15750.0,4500],["2022-01-14",16275.0,16275.0,16275.0,16275.0,1100],["2022-01-17",15150.0,16500.0,15150.0,15750.0,3200],["2022-01-18",15825.0,15825.0,14250.0,15525.0,6500],["2022-01-19",13500.0,15825.0,13200.0,15825.0,11700],["2022-01-20",15750.0,16275.0,15750.0,16050.0,2800],["2022-01-21",15075.0,15075.0,15075.0,15075.0,600],["2022-01-24",14625.0,15450.0,14625.0,15300.0,6800],["2022-01-25",15225.0,15525.0,15225.0,15525.0,6500],["2022-01-26",16275.0,16350.0,15375.0,15375.0,700],["2022-01-27",16500.0,16500.0,15750.0,15750.0,2700],["2022-01-28",16500.0,16500.0,15750.0,15750.0,2100],["2022-02-07",17325.0,17325.0,15900.0,15900.0,200],["2022-02-08",16575.0,16950.0,16500.0,16500.0,3500],["2022-02-09",17325.0,17400.0,16650.0,16650.0,1900],["2022-02-10",17250.0,17250.0,17250.0,17250.0,1200],["2022-02-11",17250.0,17250.0,17250.0,17250.0,0],["2022-02-14",17175.0,17175.0,15750.0,15750.0,1100],["2022-02-15",16875.0,17025.0,16875.0,17025.0,2400],["2022-02-16",15750.0,16800.0,15750.0,16800.0,11300],["2022-02-17",16200.0,16200.0,16200.0,16200.0,100],["2022-02-18",17175.0,17175.0,16800.0,16800.0,1400],["2022-02-21",16650.0,16650.0,16650.0,16650.0,1000],["2022-02-22",16500.0,16650.0,16425.0,16650.0,3400],["2022-02-23",16425.0,16875.0,16425.0,16800.0,8000],["2022-02-24",16500.0,16800.0,16125.0,16800.0,3900],["2022-02-25",16500.0,16500.0,16500.0,16500.0,100],["2022-02-28",17175.0,17250.0,16500.0,17250.0,13700],["2022-03-01",17025.0,17400.0,17025.0,17100.0,11700],["2022-03-02",17250.0,17250.0,16875.0,16875.0,4200],["2022-03-03",17250.0,19125.0,17175.0,18675.0,22700],["2022-03-04",17550.0,18000.0,17550.0,17550.0,2400],["2022-03-07",17400.0,18300.0,17400.0,17775.0,6700],["2022-03-08",17325.0,17475.0,17250.0,17250.0,4300],["2022-03-09",17175.0,17250.0,16875.0,17250.0,1900],["2022-03-10",17925.0,17925.0,16875.0,17250.0,900],["2022-03-11",17850.0,17850.0,17850.0,17850.0,100],["2022-03-14",17850.0,17850.0,16125.0,17550.0,12700],["2022-03-15",15900.0,15900.0,15750.0,15750.0,3000],["2022-03-16",17175.0,17475.0,17175.0,17250.0,18600],["2022-03-17",17550.0,17550.0,16800.0,17100.0,6200],["2022-03-18",17025.0,18000.0,17025.0,18000.0,300],["2022-03-21",17625.0,17625.0,16500.0,16500.0,10800],["2022-03-22",17250.0,17250.0,16575.0,17250.0,1800],["2022-03-23",17250.0,17250.0,16950.0,17175.0,5700],["2022-03-24",17250.0,17250.0,16500.0,17250.0,8100],["2022-03-25",16650.0,17175.0,15825.0,17175.0,2300],["2022-03-28",16275.0,16950.0,16275.0,16500.0,6400],["2022-03-29",16500.0,17025.0,16500.0,16500.0,4700],["2022-03-30",16725.0,16725.0,16350.0,16725.0,4200],["2022-03-31",16500.0,16500.0,16350.0,16500.0,2400],["2022-04-01",16350.0,16800.0,15900.0,16725.0,7200],["2022-04-04",16725.0,16725.0,16200.0,16350.0,1400],["2022-04-05",16875.0,16875.0,16725.0,16725.0,600],["2022-04-06",16725.0,16725.0,16125.0,16125.0,2800],["2022-04-07",16350.0,16350.0,16350.0,16350.0,13200],["2022-04-08",16350.0,16650.0,15150.0,16650.0,4200],["2022-04-12",16950.0,16950.0,16950.0,16950.0,700],["2022-04-13",16500.0,16500.0,16500.0,16500.0,500],["2022-04-14",16500.0,16500.0,16500.0,16500.0,0],["2022-04-15",16500.0,16500.0,16500.0,16500.0,0],["2022-04-18",15075.0,16500.0,15075.0,16350.0,800],["2022-04-19",16275.0,16275.0,14550.0,15975.0,900],["2022-04-20",15825.0,15825.0,14625.0,14625.0,2100],["2022-04-21",13200.0,15675.0,13200.0,14850.0,2800],["2022-04-22",13425.0,15600.0,13425.0,14325.0,7800],["2022-04-25",15000.0,15525.0,15000.0,15375.0,39600],["2022-04-26",15075.0,15375.0,15075.0,15375.0,200],["2022-04-27",15225.0,15675.0,15225.0,15600.0,700],["2022-04-28",15600.0,15600.0,15600.0,15600.0,0],["2022-04-29",15600.0,15600.0,15600.0,15600.0,0],["2022-05-04",14100.0,15375.0,13875.0,15375.0,2600],["2022-05-05",13575.0,15225.0,13575.0,15225.0,1800],["2022-05-06",14850.0,14850.0,14850.0,14850.0,0],["2022-05-09",14475.0,17025.0,14475.0,17025.0,3000],["2022-05-10",15750.0,15750.0,15750.0,15750.0,0],["2022-05-11",15750.0,15750.0,15750.0,15750.0,0],["2022-05-12",13650.0,16050.0,13650.0,16050.0,1100],["2022-05-13",14925.0,15525.0,14850.0,14850.0,1100],["2022-05-16",14925.0,16050.0,13650.0,13650.0,600],["2022-05-17",13575.0,15075.0,13575.0,15075.0,700],["2022-05-18",14700.0,14700.0,14700.0,14700.0,100],["2022-05-19",14550.0,14550.0,14250.0,14250.0,7400],["2022-05-20",15000.0,15000.0,15000.0,15000.0,100],["2022-05-23",13200.0,14850.0,13200.0,14850.0,200],["2022-05-24",13650.0,13725.0,13650.0,13725.0,8500],["2022-05-25",14175.0,14175.0,14175.0,14175.0,100],["2022-05-26",14550.0,14550.0,14550.0,14550.0,100],["2022-05-27",13125.0,14400.0,13125.0,14400.0,200],["2022-05-30",14550.0,14550.0,13875.0,13875.0,400],["2022-05-31",14025.0,14025.0,13950.0,13950.0,900],["2022-06-01",12375.0,13950.0,12375.0,13950.0,2800],["2022-06-02",13575.0,13950.0,13575.0,13950.0,2200],["2022-06-03",14625.0,14625.0,14625.0,14625.0,100],["2022-06-06",12900.0,13950.0,12900.0,13950.0,5900],["2022-06-07",12450.0,13800.0,12225.0,12225.0,1800],["2022-06-08",13725.0,13725.0,11925.0,13425.0,1500],["2022-06-09",12825.0,13275.0,12825.0,13200.0,1000],["2022-06-10",13125.0,13200.0,13125.0,13125.0,6300],["2022-06-13",12075.0,13425.0,12075.0,12750.0,1100],["2022-06-14",14250.0,14250.0,14250.0,14250.0,100],["2022-06-15",12825.0,14100.0,12825.0,14100.0,600],["2022-06-16",12450.0,13950.0,12450.0,13950.0,3000],["2022-06-17",12075.0,13725.0,12075.0,13725.0,200],["2022-06-20",12900.0,12900.0,12900.0,12900.0,0],["2022-06-21",12750.0,12900.0,12750.0,12900.0,200],["2022-06-22",12825.0,12825.0,12825.0,12825.0,0],["2022-06-23",11100.0,14625.0,11100.0,13500.0,7900],["2022-06-24",11550.0,13500.0,11550.0,13500.0,300],["2022-06-27",13425.0,13425.0,13425.0,13425.0,100],["2022-06-28",11475.0,13350.0,11475.0,13350.0,1100],["2022-06-29",12975.0,13500.0,12525.0,12525.0,800],["2022-06-30",13275.0,13275.0,13275.0,13275.0,0],["2022-07-01",11925.0,13200.0,11925.0,13200.0,200],["2022-07-04",12525.0,12825.0,11250.0,12825.0,1300],["2022-07-05",11700.0,12675.0,11700.0,12675.0,1200],["2022-07-06",12000.0,12000.0,12000.0,12000.0,100],["2022-07-07",11925.0,11925.0,11925.0,11925.0,900],["2022-07-08",12975.0,12975.0,12975.0,12975.0,300],["2022-07-11",12975.0,12975.0,12975.0,12975.0,0],["2022-07-12",12975.0,12975.0,12975.0,12975.0,0],["2022-07-13",12975.0,12975.0,12975.0,12975.0,0],["2022-07-14",12975.0,12975.0,12975.0,12975.0,0],["2022-07-15",12975.0,12975.0,12975.0,12975.0,0],["2022-07-18",11175.0,12750.0,11100.0,12750.0,400],["2022-07-19",11625.0,11625.0,11625.0,11625.0,2300],["2022-07-20",11700.0,12600.0,11700.0,12600.0,600],["2022-07-21",12450.0,12450.0,12450.0,12450.0,2090],["2022-07-22",12450.0,12450.0,12450.0,12450.0,0],["2022-07-25",12450.0,12450.0,12450.0,12450.0,0],["2022-07-26",12450.0,12450.0,12450.0,12450.0,0],["2022-07-27",12375.0,14250.0,12375.0,14250.0,1500],["2022-07-28",11625.0,11700.0,11550.0,11550.0,2500],["2022-07-29",10725.0,12675.0,10575.0,12675.0,2200],["2022-08-01",11475.0,11475.0,11250.0,11250.0,6900],["2022-08-02",11250.0,12150.0,11250.0,12150.0,3400],["2022-08-03",11925.0,11925.0,11775.0,11850.0,400],["2022-08-04",12000.0,12525.0,12000.0,12525.0,700],["2022-08-05",11250.0,11325.0,11250.0,11325.0,1000],["2022-08-08",12375.0,12375.0,12375.0,12375.0,100],["2022-08-09",12225.0,12375.0,12225.0,12375.0,600],["2022-08-10",11100.0,12225.0,11100.0,12000.0,300],["2022-08-11",11250.0,12000.0,11250.0,12000.0,3600],["2022-08-12",12000.0,13650.0,12000.0,12600.0,9700],["2022-08-15",13725.0,13725.0,13725.0,13725.0,100],["2022-08-16",11700.0,13425.0,11700.0,13425.0,200],["2022-08-17",13800.0,14100.0,11250.0,13200.0,3800],["2022-08-18",12975.0,12975.0,12975.0,12975.0,0],["2022-08-19",11700.0,11700.0,11625.0,11625.0,3900],["2022-08-22",11700.0,11700.0,11700.0,11700.0,100],["2022-08-23",11700.0,11700.0,11700.0,11700.0,0],["2022-08-24",11700.0,11700.0,11700.0,11700.0,0],["2022-08-25",11775.0,12600.0,11325.0,12525.0,1300],["2022-08-26",11475.0,11475.0,11475.0,11475.0,400],["2022-08-29",12075.0,12075.0,12075.0,12075.0,100],["2022-08-30",11400.0,11400.0,11400.0,11400.0,100],["2022-08-31",11400.0,11400.0,11400.0,11400.0,0],["2022-09-05",11925.0,11925.0,11925.0,11925.0,100],["2022-09-06",10725.0,11850.0,10725.0,11850.0,200],["2022-09-07",11325.0,11325.0,11325.0,11325.0,0],["2022-09-08",11325.0,11325.0,11325.0,11325.0,0],["2022-09-09",11925.0,11925.0,11925.0,11925.0,100],["2022-09-12",11925.0,11925.0,11925.0,11925.0,0],["2022-09-13",11025.0,11400.0,11025.0,11250.0,2800],["2022-09-14",11250.0,11250.0,11250.0,11250.0,0],["2022-09-15",11250.0,11250.0,11250.0,11250.0,0],["2022-09-16",11550.0,11550.0,11550.0,11550.0,100],["2022-09-19",11550.0,11550.0,11550.0,11550.0,0],["2022-09-20",11550.0,11550.0,11550.0,11550.0,0],["2022-09-21",11550.0,11550.0,11550.0,11550.0,0],["2022-09-22",11250.0,11250.0,11250.0,11250.0,1500],["2022-09-23",11550.0,11550.0,11550.0,11550.0,100],["2022-09-26",10425.0,11550.0,10425.0,11550.0,200],["2022-09-27",11025.0,11025.0,11025.0,11025.0,0],["2022-09-28",11475.0,11475.0,11475.0,11475.0,100],["2022-09-29",11475.0,11475.0,11475.0,11475.0,0],["2022-09-30",11475.0,11475.0,11475.0,11475.0,0],["2022-10-03",9825.0,11325.0,9825.0,11325.0,1200],["2022-10-04",11175.0,11175.0,11175.0,11175.0,0],["2022-10-05",11250.0,11250.0,11250.0,11250.0,100],["2022-10-06",11250.0,11250.0,11250.0,11250.0,0],["2022-10-07",11250.0,11250.0,11250.0,11250.0,0],["2022-10-10",11250.0,11700.0,11250.0,11700.0,1300],["2022-10-11",12375.0,12375.0,12375.0,12375.0,300],["2022-10-12",10575.0,11250.0,10575.0,11250.0,3500],["2022-10-13",11250.0,11250.0,11250.0,11250.0,300],["2022-10-14",11250.0,11250.0,11250.0,11250.0,0],["2022-10-17",11250.0,11250.0,11250.0,11250.0,0],["2022-10-18",11250.0,11250.0,11250.0,11250.0,0],["2022-10-19",12000.0,12000.0,12000.0,12000.0,200],["2022-10-20",12000.0,12000.0,12000.0,12000.0,0],["2022-10-21",12000.0,12000.0,12000.0,12000.0,0],["2022-10-24",12000.0,12000.0,12000.0,12000.0,0],["2022-10-25",12000.0,12000.0,12000.0,12000.0,0],["2022-10-26",12000.0,12000.0,12000.0,12000.0,0],["2022-10-27",12000.0,12000.0,12000.0,12000.0,0],["2022-10-28",12000.0,12000.0,12000.0,12000.0,0],["2022-10-31",12000.0,12000.0,12000.0,12000.0,0],["2022-11-01",12000.0,12000.0,12000.0,12000.0,0],["2022-11-02",12000.0,12000.0,12000.0,12000.0,0],["2022-11-03",12000.0,12000.0,12000.0,12000.0,0],["2022-11-04",12000.0,12000.0,12000.0,12000.0,0],["2022-11-07",12000.0,12000.0,12000.0,12000.0,0],["2022-11-08",12000.0,12000.0,12000.0,12000.0,0],["2022-11-09",12000.0,12000.0,12000.0,12000.0,0],["2022-11-10",12000.0,12000.0,12000.0,12000.0,0],["2022-11-11",12000.0,12000.0,12000.0,12000.0,0],["2022-11-14",12000.0,12000.0,12000.0,12000.0,0],["2022-11-15",12000.0,12000.0,12000.0,12000.0,0],["2022-11-16",12000.0,12000.0,12000.0,12000.0,0],["2022-11-17",10800.0,10800.0,10200.0,10200.0,200],["2022-11-18",10500.0,10500.0,10500.0,10500.0,0],["2022-11-21",8925.0,10350.0,8925.0,10350.0,300],["2022-11-22",8025.0,10500.0,8025.0,10500.0,1300],["2022-11-23",9825.0,9825.0,9825.0,9825.0,0],["2022-11-24",8400.0,8400.0,8400.0,8400.0,400],["2022-11-25",9600.0,9600.0,9600.0,9600.0,500],["2022-11-28",11025.0,11025.0,8250.0,10425.0,700],["2022-11-29",9375.0,10275.0,9375.0,10275.0,500],["2022-11-30",10125.0,10125.0,10125.0,10125.0,0],["2022-12-01",10125.0,10125.0,10125.0,10125.0,0],["2022-12-02",10125.0,10125.0,10125.0,10125.0,0],["2022-12-05",10125.0,10125.0,10125.0,10125.0,0],["2022-12-06",10125.0,10125.0,10125.0,10125.0,0],["2022-12-07",10125.0,10125.0,10125.0,10125.0,0],["2022-12-08",10125.0,10125.0,10125.0,10125.0,0],["2022-12-09",10425.0,10425.0,10425.0,10425.0,200],["2022-12-12",11100.0,11100.0,11100.0,11100.0,300],["2022-12-13",11100.0,11100.0,11100.0,11100.0,0],["2022-12-14",11100.0,11100.0,11100.0,11100.0,0],["2022-12-15",11100.0,11100.0,11100.0,11100.0,0],["2022-12-16",10125.0,10125.0,10125.0,10125.0,500],["2022-12-19",10125.0,10125.0,10125.0,10125.0,0],["2022-12-20",10125.0,10125.0,10125.0,10125.0,0],["2022-12-21",10125.0,10125.0,10125.0,10125.0,0],["2022-12-22",10125.0,10125.0,10125.0,10125.0,0],["2022-12-23",9750.0,9750.0,9750.0,9750.0,3000],["2022-12-26",9750.0,9750.0,9750.0,9750.0,0],["2022-12-27",9750.0,9750.0,9750.0,9750.0,0],["2022-12-28",9750.0,9750.0,9750.0,9750.0,0],["2022-12-29",9750.0,9750.0,9750.0,9750.0,0],["2022-12-30",9375.0,9375.0,9375.0,9375.0,2000],["2023-01-03",9375.0,9375.0,9375.0,9375.0,0],["2023-01-04",9375.0,9375.0,9375.0,9375.0,10000],["2023-01-05",9375.0,9375.0,9375.0,9375.0,0],["2023-01-06",9225.0,9225.0,9000.0,9000.0,3000],["2023-01-09",10350.0,10350.0,9750.0,9750.0,300],["2023-01-10",8550.0,8550.0,8550.0,8550.0,200],["2023-01-11",9750.0,9750.0,9750.0,9750.0,100],["2023-01-12",9750.0,9750.0,9750.0,9750.0,0],["2023-01-13",9225.0,9225.0,9225.0,9225.0,300],["2023-01-16",10575.0,10575.0,9750.0,9750.0,300],["2023-01-17",9750.0,9750.0,9750.0,9750.0,100],["2023-01-18",9150.0,9150.0,9150.0,9150.0,4000],["2023-01-19",9750.0,9750.0,9750.0,9750.0,100],["2023-01-27",9000.0,9375.0,9000.0,9375.0,900],["2023-01-30",10650.0,10650.0,9000.0,9750.0,1300],["2023-01-31",9750.0,9750.0,9750.0,9750.0,100],["2023-02-01",9750.0,9750.0,9750.0,9750.0,0],["2023-02-02",9750.0,9750.0,8400.0,9000.0,900],["2023-02-03",9750.0,9750.0,9750.0,9750.0,100],["2023-02-06",8400.0,8400.0,8400.0,8400.0,100],["2023-02-07",9225.0,9600.0,9225.0,9600.0,300],["2023-02-08",9000.0,9000.0,9000.0,9000.0,200],["2023-02-09",9750.0,9750.0,9750.0,9750.0,100],["2023-02-10",9600.0,9600.0,9600.0,9600.0,200],["2023-02-13",10500.0,10500.0,10500.0,10500.0,100],["2023-02-14",9000.0,9000.0,9000.0,9000.0,300],["2023-02-15",10350.0,10350.0,9750.0,9750.0,200],["2023-02-16",10050.0,10050.0,10050.0,10050.0,0],["2023-02-17",11550.0,11550.0,11550.0,11550.0,100],["2023-02-20",9825.0,10125.0,9825.0,10125.0,300],["2023-02-21",11325.0,11325.0,11250.0,11250.0,200],["2023-02-22",11325.0,11325.0,11325.0,11325.0,0],["2023-02-23",11325.0,11325.0,11325.0,11325.0,0],["2023-02-24",11325.0,11325.0,11325.0,11325.0,0],["2023-02-27",11325.0,11325.0,11325.0,11325.0,0],["2023-02-28",9675.0,9675.0,9675.0,9675.0,700],["2023-03-01",11100.0,11100.0,11100.0,11100.0,100],["2023-03-02",11100.0,11100.0,11100.0,11100.0,0],["2023-03-03",11100.0,11100.0,11100.0,11100.0,0],["2023-03-06",10425.0,10425.0,10425.0,10425.0,200],["2023-03-07",10425.0,10425.0,10425.0,10425.0,0],["2023-03-08",11925.0,11925.0,10800.0,10800.0,300],["2023-03-09",11250.0,11250.0,11250.0,11250.0,0],["2023-03-10",9600.0,9600.0,9600.0,9600.0,200],["2023-03-13",9600.0,9600.0,9600.0,9600.0,0],["2023-03-14",11025.0,11025.0,10500.0,10500.0,200],["2023-03-15",10800.0,10800.0,10800.0,10800.0,0],["2023-03-16",10800.0,10800.0,10800.0,10800.0,0],["2023-03-17",9225.0,9225.0,9225.0,9225.0,100],["2023-03-20",10575.0,10575.0,10575.0,10575.0,100],["2023-03-21",10575.0,10575.0,10575.0,10575.0,0],["2023-03-22",10575.0,10575.0,10575.0,10575.0,0],["2023-03-23",10575.0,10575.0,10575.0,10575.0,0],["2023-03-24",10575.0,10575.0,10575.0,10575.0,0],["2023-03-27",10575.0,10575.0,10575.0,10575.0,0],["2023-03-28",9000.0,9000.0,9000.0,9000.0,100],["2023-03-29",10350.0,10350.0,10350.0,10350.0,100],["2023-03-30",9000.0,9000.0,9000.0,9000.0,100],["2023-03-31",9075.0,9075.0,9000.0,9075.0,2800],["2023-04-03",10350.0,10350.0,10200.0,10275.0,1100],["2023-04-04",10275.0,10275.0,10275.0,10275.0,0],["2023-04-05",10275.0,10275.0,10275.0,10275.0,0],["2023-04-06",10800.0,11100.0,10800.0,11100.0,400],["2023-04-07",9375.0,9525.0,9375.0,9525.0,1200],["2023-04-10",9525.0,9525.0,9525.0,9525.0,1000],["2023-04-11",10950.0,10950.0,10950.0,10950.0,100],["2023-04-12",10950.0,10950.0,10950.0,10950.0,0],["2023-04-13",10125.0,10125.0,9600.0,9600.0,300],["2023-04-14",9750.0,9750.0,9750.0,9750.0,0],["2023-04-17",11175.0,11175.0,10050.0,10050.0,200],["2023-04-18",10650.0,10650.0,10650.0,10650.0,0],["2023-04-19",9525.0,9525.0,9375.0,9375.0,5200],["2023-04-20",9375.0,9375.0,9375.0,9375.0,1500],["2023-04-21",9375.0,9375.0,9375.0,9375.0,0],["2023-04-24",9375.0,9375.0,9375.0,9375.0,0],["2023-04-25",9375.0,9375.0,9375.0,9375.0,900],["2023-04-26",9375.0,9375.0,9375.0,9375.0,0],["2023-04-27",10500.0,10500.0,9000.0,9000.0,1900],["2023-04-28",9000.0,9000.0,9000.0,9000.0,5100],["2023-05-04",10350.0,10350.0,8100.0,8100.0,200],["2023-05-05",10575.0,10575.0,8250.0,8250.0,200],["2023-05-08",10800.0,10800.0,8175.0,8175.0,1100],["2023-05-09",9600.0,9600.0,9600.0,9600.0,100],["2023-05-10",9375.0,9375.0,9375.0,9375.0,500],["2023-05-11",9375.0,9375.0,9375.0,9375.0,700],["2023-05-12",9675.0,9675.0,9675.0,9675.0,700],["2023-05-15",9675.0,9675.0,9675.0,9675.0,0],["2023-05-16",8625.0,8625.0,8625.0,8625.0,1000],["2023-05-17",9900.0,9900.0,8700.0,8700.0,400],["2023-05-18",9000.0,9000.0,9000.0,9000.0,0],["2023-05-19",8625.0,8625.0,8625.0,8625.0,500],["2023-05-22",8625.0,8625.0,8625.0,8625.0,0],["2023-05-23",9900.0,9900.0,8250.0,8250.0,16200],["2023-05-24",9450.0,9450.0,8250.0,8250.0,8800],["2023-05-25",8325.0,8325.0,8325.0,8325.0,0],["2023-05-26",9375.0,9375.0,8325.0,8325.0,200],["2023-05-29",8325.0,8325.0,7950.0,8325.0,7700],["2023-05-30",9000.0,9000.0,8250.0,8250.0,200],["2023-05-31",8925.0,8925.0,8925.0,8925.0,300],["2023-06-01",8925.0,8925.0,8925.0,8925.0,400],["2023-06-02",8250.0,9375.0,8250.0,8400.0,1400],["2023-06-05",9900.0,9900.0,9675.0,9675.0,200],["2023-06-06",8400.0,8400.0,8400.0,8400.0,100],["2023-06-07",9600.0,9600.0,8475.0,8475.0,7000],["2023-06-08",9150.0,9150.0,8250.0,8400.0,3500],["2023-06-09",9000.0,9000.0,8250.0,8400.0,2600],["2023-06-12",8775.0,8775.0,8250.0,8700.0,1300],["2023-06-13",8550.0,8925.0,8325.0,8700.0,67300],["2023-06-14",8925.0,8925.0,8550.0,8625.0,8500],["2023-06-15",8625.0,8625.0,8625.0,8625.0,0],["2023-06-16",8625.0,8625.0,8625.0,8625.0,0],["2023-06-19",8250.0,8250.0,8250.0,8250.0,11200],["2023-06-20",8250.0,8250.0,8100.0,8100.0,4900],["2023-06-21",8100.0,8100.0,8100.0,8100.0,1500],["2023-06-22",8550.0,8625.0,8250.0,8250.0,2800],["2023-06-23",8100.0,8400.0,7875.0,8400.0,29100],["2023-06-26",8100.0,8100.0,7950.0,7950.0,6800],["2023-06-27",8025.0,8025.0,8025.0,8025.0,2700],["2023-06-28",8025.0,8250.0,8025.0,8025.0,12000],["2023-06-29",7950.0,7950.0,7875.0,7875.0,4800],["2023-06-30",8250.0,8250.0,8250.0,8250.0,100],["2023-07-03",7950.0,7950.0,7950.0,7950.0,2000],["2023-07-04",7950.0,7950.0,7950.0,7950.0,4800],["2023-07-05",8025.0,8100.0,7950.0,8100.0,5900],["2023-07-06",7950.0,7950.0,7950.0,7950.0,0],["2023-07-07",8250.0,8250.0,8250.0,8250.0,100],["2023-07-10",7950.0,7950.0,7950.0,7950.0,5000],["2023-07-11",8250.0,8250.0,7875.0,8250.0,500],["2023-07-12",8250.0,8250.0,7950.0,7950.0,4300],["2023-07-13",7950.0,8100.0,7500.0,7950.0,10400],["2023-07-14",7500.0,7800.0,7500.0,7800.0,14800],["2023-07-17",7800.0,7800.0,7725.0,7725.0,10300],["2023-07-18",7800.0,7800.0,7800.0,7800.0,0],["2023-07-19",7800.0,7800.0,7725.0,7725.0,15500],["2023-07-20",7725.0,7725.0,7725.0,7725.0,300],["2023-07-21",7725.0,7725.0,7725.0,7725.0,2200],["2023-07-24",7725.0,7725.0,7725.0,7725.0,4400],["2023-07-25",7725.0,7725.0,7725.0,7725.0,2100],["2023-07-26",7650.0,7650.0,7650.0,7650.0,100],["2023-07-27",7650.0,7650.0,7575.0,7650.0,300],["2023-07-28",7650.0,7650.0,7575.0,7575.0,7100],["2023-07-31",8025.0,8025.0,8025.0,8025.0,100],["2023-08-01",7800.0,7800.0,7725.0,7725.0,300],["2023-08-02",7725.0,7725.0,7725.0,7725.0,2100],["2023-08-03",8100.0,8100.0,8100.0,8100.0,300],["2023-08-04",7725.0,8025.0,7575.0,8025.0,500],["2023-08-07",7800.0,7800.0,7725.0,7800.0,2200],["2023-08-08",7800.0,7800.0,7800.0,7800.0,300],["2023-08-09",7800.0,7800.0,7650.0,7650.0,6300],["2023-08-10",7725.0,7725.0,7500.0,7500.0,2400],["2023-08-11",7650.0,7650.0,7650.0,7650.0,18900],["2023-08-14",7800.0,7800.0,7800.0,7800.0,300],["2023-08-15",7800.0,7875.0,7650.0,7875.0,5600],["2023-08-16",7800.0,7800.0,7650.0,7650.0,3000],["2023-08-17",7725.0,7800.0,7725.0,7800.0,1500],["2023-08-18",8025.0,8025.0,8025.0,8025.0,4400],["2023-08-21",8025.0,8025.0,8025.0,8025.0,0],["2023-08-22",8025.0,8025.0,7575.0,7575.0,1300],["2023-08-23",7800.0,7800.0,7800.0,7800.0,300],["2023-08-24",7575.0,7725.0,7575.0,7725.0,1100],["2023-08-25",7575.0,7650.0,7575.0,7575.0,2600],["2023-08-28",7575.0,7575.0,7575.0,7575.0,0],["2023-08-29",7725.0,7875.0,7725.0,7875.0,200],["2023-08-30",7800.0,7800.0,7800.0,7800.0,0],["2023-08-31",7800.0,7800.0,7800.0,7800.0,0],["2023-09-05",7725.0,7725.0,7725.0,7725.0,100],["2023-09-06",7575.0,7800.0,7575.0,7725.0,1300],["2023-09-07",7800.0,8175.0,7650.0,8025.0,3600],["2023-09-08",7950.0,8025.0,7950.0,8025.0,300],["2023-09-11",7800.0,7800.0,7800.0,7800.0,100],["2023-09-12",7875.0,7875.0,7650.0,7875.0,1400],["2023-09-13",7575.0,7575.0,7575.0,7575.0,1000],["2023-09-14",7575.0,7650.0,7575.0,7650.0,500],["2023-09-15",7650.0,7650.0,7650.0,7650.0,0],["2023-09-18",7575.0,7650.0,7500.0,7650.0,1700],["2023-09-19",7575.0,7575.0,7575.0,7575.0,900],["2023-09-20",7575.0,7575.0,7575.0,7575.0,100],["2023-09-21",7575.0,7575.0,7575.0,7575.0,1000],["2023-09-22",7575.0,7875.0,7575.0,7875.0,4800],["2023-09-25",7800.0,7800.0,7800.0,7800.0,0],["2023-09-26",7800.0,7800.0,7800.0,7800.0,0],["2023-09-27",7500.0,7500.0,7500.0,7500.0,100],["2023-09-28",7575.0,7575.0,7575.0,7575.0,100],["2023-09-29",7575.0,7575.0,7575.0,7575.0,0],["2023-10-02",7500.0,7650.0,7500.0,7650.0,2900],["2023-10-03",7500.0,7500.0,7500.0,7500.0,0],["2023-10-04",7500.0,7500.0,7500.0,7500.0,100],["2023-10-05",7500.0,7500.0,7500.0,7500.0,0],["2023-10-06",7500.0,7500.0,7500.0,7500.0,0],["2023-10-09",7500.0,7500.0,7500.0,7500.0,0],["2023-10-10",7500.0,7500.0,7500.0,7500.0,100],["2023-10-11",7500.0,7575.0,7500.0,7575.0,1900],["2023-10-12",7500.0,7500.0,7500.0,7500.0,0],["2023-10-13",7500.0,7500.0,7500.0,7500.0,0],["2023-10-16",7500.0,7500.0,7500.0,7500.0,300],["2023-10-17",7500.0,7500.0,7500.0,7500.0,100],["2023-10-18",7500.0,7500.0,7500.0,7500.0,0],["2023-10-19",7500.0,7500.0,7500.0,7500.0,0],["2023-10-20",6750.0,7650.0,6750.0,7650.0,300],["2023-10-23",7050.0,7050.0,7050.0,7050.0,0],["2023-10-24",7050.0,7050.0,7050.0,7050.0,0],["2023-10-25",7875.0,7875.0,7875.0,7875.0,300],["2023-10-26",6750.0,6750.0,6750.0,6750.0,200],["2023-10-27",7425.0,7425.0,7350.0,7350.0,1100],["2023-10-30",7425.0,7425.0,7425.0,7425.0,0],["2023-10-31",7425.0,7425.0,7125.0,7125.0,300],["2023-11-01",7350.0,7350.0,7350.0,7350.0,100],["2023-11-02",7650.0,7650.0,7650.0,7650.0,300],["2023-11-03",7425.0,7425.0,7425.0,7425.0,200],["2023-11-06",7425.0,7425.0,7425.0,7425.0,0],["2023-11-07",7275.0,7275.0,7200.0,7200.0,300],["2023-11-08",7200.0,7200.0,7200.0,7200.0,0],["2023-11-09",7200.0,7200.0,7200.0,7200.0,0],["2023-11-10",7200.0,7200.0,7200.0,7200.0,0],["2023-11-13",7200.0,7200.0,7200.0,7200.0,0],["2023-11-14",7500.0,7500.0,7500.0,7500.0,1000],["2023-11-15",7500.0,7500.0,7350.0,7425.0,300],["2023-11-16",7425.0,7425.0,7425.0,7425.0,100],["2023-11-17",7500.0,7500.0,7500.0,7500.0,100],["2023-11-20",7500.0,7500.0,7500.0,7500.0,0],["2023-11-21",7500.0,8250.0,7500.0,7500.0,3300],["2023-11-22",7200.0,7200.0,7200.0,7200.0,500],["2023-11-23",7500.0,7500.0,7275.0,7425.0,700],["2023-11-24",7500.0,7500.0,7425.0,7425.0,1500],["2023-11-27",7500.0,7500.0,7425.0,7425.0,200],["2023-11-28",7425.0,7425.0,7425.0,7425.0,200],["2023-11-29",7425.0,7425.0,7125.0,7425.0,2000],["2023-11-30",7425.0,7425.0,7425.0,7425.0,100],["2023-12-01",7425.0,7425.0,7425.0,7425.0,0],["2023-12-04",7425.0,7425.0,7425.0,7425.0,2500],["2023-12-05",7500.0,7500.0,7350.0,7350.0,1500],["2023-12-06",7350.0,7350.0,7275.0,7275.0,1600],["2023-12-07",7350.0,7350.0,7350.0,7350.0,500],["2023-12-08",7500.0,7500.0,7425.0,7425.0,200],["2023-12-11",7500.0,7500.0,7500.0,7500.0,0],["2023-12-12",7500.0,7500.0,7425.0,7425.0,500],["2023-12-13",7350.0,7350.0,7350.0,7350.0,100],["2023-12-14",7500.0,7500.0,7500.0,7500.0,100],["2023-12-15",7425.0,7425.0,7425.0,7425.0,100],["2023-12-18",7425.0,7425.0,7425.0,7425.0,0],["2023-12-19",7425.0,7425.0,7425.0,7425.0,0],["2023-12-20",7500.0,7500.0,7500.0,7500.0,100],["2023-12-21",7500.0,7500.0,7500.0,7500.0,0],["2023-12-22",7500.0,7500.0,7500.0,7500.0,0],["2023-12-25",7500.0,7500.0,7500.0,7500.0,0],["2023-12-26",7500.0,7500.0,7500.0,7500.0,0],["2023-12-27",6975.0,6975.0,6975.0,6975.0,300],["2023-12-28",6975.0,6975.0,6975.0,6975.0,0],["2023-12-29",7425.0,7425.0,7425.0,7425.0,500],["2024-01-02",7425.0,7425.0,7425.0,7425.0,0],["2024-01-03",8100.0,8100.0,8100.0,8100.0,300],["2024-01-04",7500.0,7500.0,7500.0,7500.0,800],["2024-01-05",7500.0,7500.0,7500.0,7500.0,0],["2024-01-08",7500.0,7500.0,7500.0,7500.0,0],["2024-01-09",7500.0,7500.0,7500.0,7500.0,0],["2024-01-10",7500.0,7500.0,7500.0,7500.0,0],["2024-01-11",7125.0,8250.0,7125.0,8250.0,2200],["2024-01-12",7200.0,7200.0,7200.0,7200.0,0],["2024-01-15",7500.0,7500.0,7500.0,7500.0,100],["2024-01-16",7500.0,7500.0,7500.0,7500.0,100],["2024-01-17",7500.0,7500.0,7500.0,7500.0,0],["2024-01-18",7425.0,7425.0,7425.0,7425.0,900],["2024-01-19",7425.0,7425.0,7425.0,7425.0,0],["2024-01-22",7350.0,7350.0,7350.0,7350.0,400],["2024-01-23",7350.0,7425.0,7350.0,7425.0,700],["2024-01-24",7425.0,7425.0,7350.0,7350.0,600],["2024-01-25",7350.0,7350.0,7350.0,7350.0,100],["2024-01-26",7350.0,7350.0,7350.0,7350.0,0],["2024-01-29",7350.0,7350.0,7350.0,7350.0,0],["2024-01-30",8250.0,8250.0,8250.0,8250.0,600],["2024-01-31",7875.0,7875.0,7875.0,7875.0,300],["2024-02-01",8175.0,8175.0,8175.0,8175.0,100],["2024-02-02",7425.0,7425.0,7425.0,7425.0,100],["2024-02-05",7500.0,7500.0,7500.0,7500.0,500],["2024-02-06",7500.0,7500.0,7500.0,7500.0,0],["2024-02-07",7500.0,7500.0,7500.0,7500.0,0],["2024-02-15",8100.0,8100.0,7500.0,7500.0,1400],["2024-02-16",7575.0,7575.0,7575.0,7575.0,0],["2024-02-19",7575.0,7575.0,7575.0,7575.0,0],["2024-02-20",7575.0,7575.0,7575.0,7575.0,300],["2024-02-21",7575.0,7575.0,7575.0,7575.0,0],["2024-02-22",7575.0,7575.0,7575.0,7575.0,100],["2024-02-23",7950.0,7950.0,7875.0,7875.0,700],["2024-02-26",7950.0,7950.0,7950.0,7950.0,0],["2024-02-27",7950.0,7950.0,7950.0,7950.0,200],["2024-02-28",7950.0,7950.0,7950.0,7950.0,0],["2024-02-29",7875.0,8025.0,7875.0,8025.0,2000],["2024-03-01",7950.0,7950.0,7800.0,7800.0,7200],["2024-03-04",6900.0,8025.0,6900.0,7950.0,7200],["2024-03-05",8175.0,8625.0,8100.0,8100.0,14900],["2024-03-06",8475.0,8475.0,8100.0,8325.0,10200],["2024-03-07",8250.0,8475.0,8175.0,8475.0,5300],["2024-03-08",8250.0,8475.0,8175.0,8475.0,8100],["2024-03-11",8250.0,8625.0,8250.0,8475.0,3200],["2024-03-12",8475.0,8475.0,8475.0,8475.0,2100],["2024-03-13",8475.0,9075.0,8475.0,9000.0,15500],["2024-03-14",9300.0,9375.0,8775.0,9000.0,10300],["2024-03-15",9675.0,9675.0,9375.0,9375.0,5300],["2024-03-18",9450.0,9675.0,9450.0,9675.0,4000],["2024-03-19",9825.0,10050.0,9825.0,9975.0,4800],["2024-03-20",9750.0,10125.0,9750.0,9975.0,7400],["2024-03-21",9750.0,10200.0,9750.0,10200.0,7200],["2024-03-22",10200.0,10200.0,9900.0,9900.0,6900],["2024-03-25",9750.0,9750.0,9675.0,9750.0,3200],["2024-03-26",10200.0,10500.0,10200.0,10275.0,23700],["2024-03-27",10650.0,11550.0,10650.0,11550.0,13700],["2024-03-28",12000.0,12750.0,12000.0,12750.0,87600],["2024-03-29",14625.0,14625.0,14550.0,14625.0,68500],["2024-04-01",16800.0,16800.0,14175.0,14250.0,17600],["2024-04-02",13875.0,13875.0,13200.0,13350.0,28500],["2024-04-03",13350.0,14550.0,13350.0,14250.0,20600],["2024-04-04",14550.0,14625.0,14250.0,14250.0,10900],["2024-04-05",13875.0,14250.0,13875.0,14250.0,10100],["2024-04-08",14325.0,14325.0,14325.0,14325.0,6300],["2024-04-09",14250.0,14400.0,14250.0,14400.0,6400],["2024-04-10",14325.0,14400.0,14250.0,14400.0,7400],["2024-04-11",14325.0,14325.0,14325.0,14325.0,1200],["2024-04-12",14325.0,14325.0,14325.0,14325.0,7600],["2024-04-15",14325.0,15000.0,14325.0,14925.0,30800],["2024-04-16",15075.0,15150.0,14625.0,14775.0,2300],["2024-04-17",15000.0,16950.0,15000.0,15750.0,14800],["2024-04-19",16800.0,16875.0,16350.0,16350.0,1400],["2024-04-22",15525.0,16200.0,15150.0,16200.0,5100],["2024-04-23",15600.0,16500.0,15600.0,16500.0,14900],["2024-04-24",16125.0,16125.0,15750.0,16125.0,20500],["2024-04-25",16050.0,16125.0,16050.0,16125.0,6000],["2024-04-26",15750.0,15750.0,15750.0,15750.0,2000],["2024-05-02",15750.0,16125.0,15750.0,16125.0,3500],["2024-05-03",15825.0,16050.0,15750.0,16050.0,6500],["2024-05-06",16050.0,17250.0,16050.0,16125.0,18700],["2024-05-07",16575.0,16575.0,16575.0,16575.0,100],["2024-05-08",16200.0,16200.0,15825.0,15975.0,6000],["2024-05-09",15975.0,16050.0,15975.0,16050.0,5200],["2024-05-10",15975.0,16050.0,15750.0,16050.0,7700],["2024-05-13",16125.0,16125.0,15750.0,15750.0,2700],["2024-05-14",16125.0,16500.0,16125.0,16350.0,26200],["2024-05-15",16500.0,16875.0,16500.0,16575.0,8800],["2024-05-16",16650.0,16875.0,16575.0,16800.0,9200],["2024-05-17",16725.0,17700.0,16725.0,17550.0,31100],["2024-05-20",17250.0,17925.0,17250.0,17550.0,26100],["2024-05-21",17325.0,17550.0,16875.0,17325.0,22100],["2024-05-22",17475.0,17625.0,17250.0,17400.0,21900],["2024-05-23",17550.0,17550.0,15825.0,17400.0,10500],["2024-05-24",17475.0,17475.0,16950.0,17100.0,8800],["2024-05-27",17175.0,17175.0,16800.0,16875.0,16100],["2024-05-28",16800.0,17175.0,16800.0,16950.0,8000],["2024-05-29",16950.0,16950.0,16800.0,16875.0,4500],["2024-05-30",16800.0,17250.0,16725.0,17250.0,12300],["2024-05-31",16950.0,17250.0,16950.0,17250.0,2100],["2024-06-03",16950.0,17025.0,16800.0,16800.0,15800],["2024-06-04",16875.0,17025.0,16725.0,16950.0,11800],["2024-06-05",17025.0,17025.0,16875.0,16875.0,5900],["2024-06-06",16875.0,16950.0,16875.0,16875.0,3100],["2024-06-07",16950.0,16950.0,16650.0,16875.0,12000],["2024-06-10",16725.0,17100.0,16650.0,16875.0,10400],["2024-06-11",17100.0,17100.0,16875.0,16875.0,4200],["2024-06-12",16800.0,16950.0,16800.0,16950.0,1600],["2024-06-13",16875.0,18525.0,15900.0,17250.0,24200],["2024-06-14",17250.0,17475.0,17025.0,17325.0,7200],["2024-06-17",17400.0,17400.0,17175.0,17250.0,11400],["2024-06-18",18750.0,19800.0,17400.0,19800.0,214000],["2024-06-19",22650.0,22650.0,22425.0,22650.0,160200],["2024-06-20",25875.0,26025.0,25275.0,26025.0,419000],["2024-06-21",26025.0,29400.0,24750.0,24975.0,478200],["2024-06-24",26700.0,26850.0,24825.0,25200.0,259200],["2024-06-25",25575.0,25575.0,21750.0,21900.0,350300],["2024-06-26",22500.0,22500.0,20625.0,20925.0,339500],["2024-06-27",17900.0,21400.0,17900.0,18800.0,99600],["2024-06-28",18800.0,18800.0,16500.0,16600.0,192700],["2024-07-01",16800.0,16800.0,14400.0,15000.0,138000],["2024-07-02",14500.0,14900.0,13600.0,13900.0,68100],["2024-07-03",14000.0,16100.0,14000.0,15500.0,51100],["2024-07-04",15500.0,17300.0,15100.0,17300.0,181500],["2024-07-05",17500.0,18500.0,17200.0,18400.0,94500],["2024-07-08",18600.0,18600.0,16400.0,17200.0,92200],["2024-07-09",17200.0,17200.0,16000.0,16900.0,64500],["2024-07-10",17500.0,17500.0,16500.0,17000.0,40000],["2024-07-11",17000.0,17500.0,16400.0,16400.0,42600],["2024-07-12",16800.0,16800.0,16200.0,16500.0,30300],["2024-07-15",16800.0,16900.0,16400.0,16600.0,41800],["2024-07-16",16500.0,16700.0,15800.0,15800.0,23100],["2024-07-17",16400.0,16400.0,14700.0,15100.0,71100],["2024-07-18",14900.0,15000.0,14500.0,15000.0,43100],["2024-07-19",14800.0,15000.0,14700.0,14900.0,30700],["2024-07-22",14700.0,14800.0,13700.0,13900.0,57100],["2024-07-23",14200.0,14200.0,13400.0,13700.0,30100],["2024-07-24",13600.0,14500.0,13600.0,14300.0,30300],["2024-07-25",14800.0,14800.0,13700.0,14000.0,8800],["2024-07-26",14200.0,14200.0,13700.0,13800.0,6500],["2024-07-29",13900.0,14500.0,13900.0,14300.0,20600],["2024-07-30",14100.0,14100.0,13800.0,13900.0,20300],["2024-07-31",13600.0,13800.0,13400.0,13600.0,17200],["2024-08-01",13200.0,13500.0,13000.0,13000.0,24700],["2024-08-02",11500.0,13100.0,11500.0,12800.0,17800],["2024-08-05",13000.0,14800.0,12000.0,12000.0,19800],["2024-08-06",13500.0,13500.0,12200.0,13400.0,26200],["2024-08-07",13500.0,13500.0,13100.0,13300.0,9500],["2024-08-08",13100.0,13500.0,12900.0,13300.0,7100],["2024-08-09",13500.0,13900.0,13200.0,13200.0,3800],["2024-08-12",13200.0,13200.0,12700.0,12800.0,5800],["2024-08-13",12900.0,13300.0,12800.0,12900.0,8800],["2024-08-14",12200.0,13000.0,12200.0,12900.0,5000],["2024-08-15",12800.0,12800.0,12100.0,12800.0,7700],["2024-08-16",12600.0,13000.0,12300.0,12800.0,33500],["2024-08-19",12800.0,12800.0,12600.0,12700.0,13000],["2024-08-20",12800.0,12800.0,12700.0,12700.0,8700],["2024-08-21",12700.0,12800.0,12400.0,12500.0,18300],["2024-08-22",12600.0,12600.0,12200.0,12500.0,9600],["2024-08-23",12200.0,12500.0,12100.0,12200.0,4700],["2024-08-26",12500.0,12500.0,12300.0,12300.0,10200],["2024-08-27",12400.0,12400.0,12000.0,12300.0,23100],["2024-08-28",12200.0,12200.0,12000.0,12200.0,26400],["2024-08-29",12100.0,12100.0,12000.0,12100.0,14600],["2024-08-30",12100.0,12100.0,12000.0,12000.0,4100],["2024-09-04",12000.0,12000.0,11700.0,11700.0,11200],["2024-09-05",11800.0,11900.0,11800.0,11900.0,13400],["2024-09-06",11800.0,11800.0,11500.0,11800.0,9400],["2024-09-09",11600.0,11800.0,11600.0,11700.0,16100],["2024-09-10",11700.0,11700.0,11500.0,11600.0,6900],["2024-09-11",11500.0,11500.0,11000.0,11300.0,20700],["2024-09-12",11700.0,12200.0,11700.0,12000.0,23100],["2024-09-13",12000.0,12000.0,11800.0,11900.0,1500],["2024-09-16",11900.0,11900.0,11900.0,11900.0,1100],["2024-09-17",11900.0,11900.0,11700.0,11900.0,7400],["2024-09-18",11800.0,12000.0,11500.0,11800.0,3600],["2024-09-19",11800.0,11800.0,11600.0,11700.0,9900],["2024-09-20",11800.0,11800.0,11500.0,11700.0,12200],["2024-09-23",11800.0,12000.0,11500.0,11500.0,8500],["2024-09-24",11700.0,11800.0,11700.0,11700.0,5700],["2024-09-25",11700.0,12800.0,11700.0,12400.0,16400],["2024-09-26",12500.0,12600.0,12000.0,12200.0,9200],["2024-09-27",12300.0,12300.0,11900.0,12000.0,4700],["2024-09-30",12200.0,12200.0,11400.0,11400.0,16800],["2024-10-01",11500.0,11900.0,11500.0,11600.0,15900],["2024-10-02",11600.0,11900.0,11300.0,11300.0,6700],["2024-10-03",11600.0,11900.0,11500.0,11600.0,3800],["2024-10-04",11500.0,11600.0,11500.0,11600.0,1000],["2024-10-07",11800.0,11800.0,11500.0,11500.0,9800],["2024-10-08",11700.0,11700.0,11700.0,11700.0,2400],["2024-10-09",11700.0,11700.0,11000.0,11500.0,1700],["2024-10-10",11300.0,11600.0,11300.0,11300.0,5900],["2024-10-11",11400.0,11400.0,11300.0,11400.0,9900],["2024-10-14",11400.0,11400.0,11400.0,11400.0,5200],["2024-10-15",11500.0,11600.0,11400.0,11400.0,5200],["2024-10-16",11400.0,11400.0,11300.0,11300.0,5600],["2024-10-17",11400.0,11500.0,11200.0,11200.0,3900],["2024-10-18",11300.0,11400.0,11100.0,11100.0,7000],["2024-10-21",11100.0,11400.0,11100.0,11400.0,8100],["2024-10-22",11000.0,11200.0,10200.0,11200.0,1700],["2024-10-23",11200.0,11200.0,11000.0,11200.0,2600],["2024-10-24",11200.0,11200.0,11000.0,11000.0,8900],["2024-10-25",11000.0,11000.0,11000.0,11000.0,3200],["2024-10-28",10900.0,11100.0,10600.0,11100.0,3600],["2024-10-29",10800.0,10800.0,10800.0,10800.0,7600],["2024-10-30",10900.0,11000.0,10800.0,11000.0,3900],["2024-10-31",11100.0,11100.0,10900.0,10900.0,1700],["2024-11-01",10900.0,10900.0,10900.0,10900.0,100],["2024-11-04",11200.0,11200.0,11000.0,11000.0,1000],["2024-11-05",10600.0,11000.0,10600.0,11000.0,1900],["2024-11-06",11000.0,11000.0,10600.0,10700.0,1000],["2024-11-07",10900.0,10900.0,10800.0,10800.0,1100],["2024-11-08",10800.0,11000.0,10800.0,10800.0,1800],["2024-11-11",10800.0,10800.0,10600.0,10800.0,9100],["2024-11-12",11000.0,11000.0,10500.0,10700.0,4900],["2024-11-13",10600.0,10600.0,10400.0,10600.0,10300],["2024-11-14",10500.0,10700.0,10400.0,10500.0,1700],["2024-11-15",10500.0,10500.0,9300.0,10300.0,4100],["2024-11-18",9700.0,10800.0,9600.0,10600.0,8200],["2024-11-19",10500.0,10500.0,8800.0,10200.0,3900],["2024-11-20",9800.0,10300.0,9000.0,10200.0,5700],["2024-11-21",10300.0,10500.0,10300.0,10300.0,2200],["2024-11-22",10000.0,10300.0,10000.0,10300.0,5400],["2024-11-25",10300.0,10300.0,10000.0,10000.0,2500],["2024-11-26",10000.0,10200.0,9900.0,10200.0,4000],["2024-11-27",10000.0,10000.0,10000.0,10000.0,6700],["2024-11-28",10000.0,10500.0,10000.0,10300.0,17700],["2024-11-29",10300.0,10600.0,10300.0,10600.0,3400],["2024-12-02",10800.0,10800.0,10800.0,10800.0,100],["2024-12-03",11000.0,11000.0,10700.0,10800.0,6900],["2024-12-04",10800.0,11000.0,10800.0,10900.0,7600],["2024-12-05",10900.0,11000.0,10500.0,11000.0,2700],["2024-12-06",11000.0,11000.0,10700.0,10700.0,3600],["2024-12-09",11300.0,11300.0,10800.0,10900.0,2300],["2024-12-10",10900.0,10900.0,10800.0,10900.0,7600],["2024-12-11",10900.0,11200.0,10900.0,11200.0,18300],["2024-12-12",11100.0,11300.0,11100.0,11300.0,3700],["2024-12-13",11300.0,11300.0,10400.0,11000.0,1700],["2024-12-16",10800.0,10800.0,10800.0,10800.0,3300],["2024-12-17",10400.0,10800.0,10400.0,10800.0,3500],["2024-12-18",10400.0,10500.0,10200.0,10500.0,7300],["2024-12-19",10300.0,10800.0,10300.0,10800.0,600],["2024-12-20",10000.0,10700.0,10000.0,10700.0,3900],["2024-12-23",10400.0,10400.0,10300.0,10400.0,2500],["2024-12-24",10400.0,10800.0,10200.0,10800.0,700],["2024-12-25",10400.0,10700.0,10200.0,10700.0,2600],["2024-12-26",10200.0,10600.0,10200.0,10600.0,1300],["2024-12-27",10400.0,10400.0,10400.0,10400.0,1600],["2024-12-30",10400.0,10400.0,10300.0,10300.0,8400],["2024-12-31",10800.0,10800.0,10200.0,10200.0,3200],["2025-01-02",10300.0,10300.0,10200.0,10300.0,9800],["2025-01-03",10200.0,10200.0,10200.0,10200.0,10100],["2025-01-06",10200.0,10300.0,10200.0,10200.0,2500],["2025-01-07",10200.0,10200.0,8700.0,10200.0,4200],["2025-01-08",9300.0,9300.0,9300.0,9300.0,0],["2025-01-09",9500.0,10100.0,9500.0,10000.0,8500],["2025-01-10",10000.0,10000.0,9600.0,9800.0,3500],["2025-01-13",9300.0,9800.0,9300.0,9800.0,2500],["2025-01-14",9500.0,9800.0,9500.0,9600.0,1000],["2025-01-15",9800.0,9900.0,9800.0,9900.0,5200],["2025-01-16",9900.0,9900.0,9800.0,9900.0,1700],["2025-01-17",9800.0,9900.0,9700.0,9800.0,9800],["2025-01-20",9800.0,9900.0,9800.0,9800.0,13000],["2025-01-21",9900.0,9900.0,9900.0,9900.0,200],["2025-01-22",10100.0,10100.0,9800.0,9800.0,16200],["2025-01-23",9900.0,9900.0,9900.0,9900.0,2400],["2025-01-24",9900.0,9900.0,9700.0,9800.0,1400],["2025-02-03",10000.0,10000.0,9800.0,9800.0,12300],["2025-02-04",10000.0,10600.0,9800.0,10100.0,43200],["2025-02-05",10000.0,10400.0,10000.0,10400.0,3200],["2025-02-06",10200.0,10200.0,10100.0,10200.0,1400],["2025-02-07",10500.0,10500.0,10400.0,10400.0,5700],["2025-02-10",10500.0,10500.0,10500.0,10500.0,9900],["2025-02-11",10500.0,10500.0,10500.0,10500.0,600],["2025-02-12",10500.0,10500.0,10400.0,10400.0,2900],["2025-02-13",10500.0,10500.0,10500.0,10500.0,0],["2025-02-14",10200.0,11000.0,10200.0,10300.0,15100],["2025-02-17",10300.0,10400.0,10100.0,10300.0,15400],["2025-02-18",10300.0,10300.0,10300.0,10300.0,6700],["2025-02-19",10300.0,10300.0,10200.0,10200.0,11200],["2025-02-20",10300.0,10400.0,10200.0,10300.0,4400],["2025-02-21",10300.0,10400.0,10200.0,10300.0,5200],["2025-02-24",10500.0,11800.0,10500.0,11800.0,187100],["2025-02-25",13300.0,13300.0,11700.0,11800.0,34300],["2025-02-26",13600.0,13600.0,10300.0,11200.0,71700],["2025-02-27",11000.0,11900.0,10700.0,11800.0,39100],["2025-02-28",11800.0,11800.0,11000.0,11500.0,12000],["2025-03-03",11100.0,11200.0,10600.0,10700.0,11500],["2025-03-04",10800.0,11200.0,10700.0,11200.0,9600],["2025-03-05",11200.0,11200.0,10700.0,11000.0,7400],["2025-03-06",11000.0,11000.0,10500.0,10900.0,23200],["2025-03-07",10800.0,10800.0,10300.0,10700.0,22500],["2025-03-10",10500.0,10500.0,10300.0,10300.0,20600],["2025-03-11",10300.0,10700.0,10000.0,10500.0,13600],["2025-03-12",10500.0,10500.0,10200.0,10400.0,7400],["2025-03-13",10500.0,10500.0,10300.0,10400.0,4000],["2025-03-14",10300.0,10500.0,10300.0,10500.0,14600],["2025-03-17",10500.0,10500.0,10200.0,10300.0,8700],["2025-03-18",10500.0,10500.0,10000.0,10300.0,15300],["2025-03-19",10000.0,10400.0,10000.0,10200.0,1900],["2025-03-20",10400.0,10400.0,10200.0,10300.0,7600],["2025-03-21",10500.0,10500.0,10300.0,10300.0,6700],["2025-03-24",10300.0,10300.0,10100.0,10300.0,9100],["2025-03-25",10100.0,10100.0,10000.0,10100.0,7400],["2025-03-26",10300.0,11000.0,10000.0,10300.0,13400],["2025-03-27",10200.0,10200.0,10200.0,10200.0,900],["2025-03-28",10400.0,10400.0,10100.0,10100.0,2800],["2025-03-31",9700.0,10100.0,9700.0,10100.0,8600],["2025-04-01",10300.0,10300.0,10000.0,10000.0,2100],["2025-04-02",10100.0,10200.0,9900.0,10200.0,5300],["2025-04-03",10000.0,10000.0,8600.0,9100.0,20700],["2025-04-04",9000.0,9000.0,8000.0,8800.0,32800],["2025-04-08",8800.0,8800.0,7000.0,7000.0,23700],["2025-04-09",8000.0,8000.0,7400.0,7400.0,7000],["2025-04-10",8000.0,8700.0,8000.0,8700.0,5000],["2025-04-11",8800.0,9500.0,8700.0,8700.0,11400],["2025-04-14",8900.0,8900.0,7800.0,8900.0,8800],["2025-04-15",8900.0,8900.0,8200.0,8200.0,6600],["2025-04-16",8300.0,8500.0,8300.0,8300.0,2600],["2025-04-17",8400.0,8400.0,8400.0,8400.0,700],["2025-04-18",8400.0,8800.0,8400.0,8800.0,2700],["2025-04-21",8500.0,8600.0,8500.0,8500.0,1000],["2025-04-22",8400.0,8800.0,8300.0,8800.0,5200],["2025-04-23",8400.0,8700.0,8400.0,8700.0,1500],["2025-04-24",8700.0,8700.0,8400.0,8400.0,11200],["2025-04-25",8500.0,8600.0,8400.0,8600.0,1600],["2025-04-28",8600.0,8700.0,8600.0,8600.0,500],["2025-04-29",8600.0,8700.0,8600.0,8600.0,700],["2025-05-05",8700.0,8700.0,8700.0,8700.0,3100],["2025-05-06",8600.0,8600.0,8500.0,8500.0,2100],["2025-05-07",8500.0,8500.0,8500.0,8500.0,1100],["2025-05-08",8500.0,8900.0,8500.0,8900.0,13300],["2025-05-09",8900.0,8900.0,8500.0,8600.0,4500],["2025-05-12",8600.0,8600.0,8600.0,8600.0,12400],["2025-05-13",8600.0,8600.0,8500.0,8500.0,8800],["2025-05-14",8500.0,8900.0,8400.0,8500.0,2100],["2025-05-15",8600.0,8600.0,8600.0,8600.0,300],["2025-05-16",8900.0,8900.0,8500.0,8500.0,3600],["2025-05-19",8500.0,8600.0,8300.0,8500.0,14500],["2025-05-20",8800.0,8800.0,8400.0,8500.0,6600],["2025-05-21",8500.0,8500.0,8500.0,8500.0,2900],["2025-05-22",8400.0,8500.0,8400.0,8500.0,7900],["2025-05-23",8500.0,8500.0,8400.0,8400.0,13100],["2025-05-26",8400.0,8500.0,8400.0,8500.0,2200],["2025-05-27",8500.0,8700.0,8400.0,8700.0,6100],["2025-05-28",8700.0,8700.0,8600.0,8600.0,3000],["2025-05-29",8600.0,8700.0,8600.0,8700.0,1000],["2025-05-30",8600.0,9400.0,8600.0,8700.0,37000],["2025-06-02",8600.0,8600.0,8300.0,8600.0,17300],["2025-06-03",8400.0,8600.0,8300.0,8300.0,9400],["2025-06-04",8300.0,8500.0,8300.0,8400.0,12500],["2025-06-05",8400.0,8400.0,8400.0,8400.0,5700],["2025-06-06",8400.0,8400.0,8300.0,8300.0,11700],["2025-06-09",8300.0,8400.0,8300.0,8400.0,4200],["2025-06-10",8400.0,8600.0,8400.0,8400.0,15700],["2025-06-11",8500.0,8500.0,8300.0,8300.0,3100],["2025-06-12",8600.0,8600.0,8400.0,8400.0,8800],["2025-06-13",8400.0,8400.0,8300.0,8400.0,11200],["2025-06-16",8400.0,8400.0,8300.0,8400.0,9100],["2025-06-17",8500.0,8500.0,8400.0,8400.0,6000],["2025-06-18",8400.0,8500.0,8400.0,8500.0,4600],["2025-06-19",8400.0,8400.0,8300.0,8300.0,5800],["2025-06-20",8400.0,8400.0,8400.0,8400.0,4200],["2025-06-23",8400.0,8400.0,8300.0,8400.0,2300],["2025-06-24",8400.0,8400.0,8400.0,8400.0,4700],["2025-06-25",8400.0,8500.0,8400.0,8500.0,4100],["2025-06-26",8500.0,8500.0,8500.0,8500.0,0],["2025-06-27",8500.0,8500.0,8400.0,8500.0,1300],["2025-06-30",8500.0,8700.0,8500.0,8700.0,16200],["2025-07-01",8600.0,8600.0,8600.0,8600.0,100],["2025-07-02",8300.0,8400.0,8300.0,8400.0,3000],["2025-07-03",8400.0,8600.0,8400.0,8600.0,8300],["2025-07-04",8400.0,8400.0,8400.0,8400.0,2300],["2025-07-07",8500.0,8500.0,8300.0,8300.0,8500],["2025-07-08",8300.0,8400.0,8300.0,8400.0,6400],["2025-07-09",8300.0,8500.0,8300.0,8500.0,15300],["2025-07-10",8500.0,8600.0,8400.0,8500.0,32200],["2025-07-11",8400.0,8900.0,8400.0,8500.0,32000],["2025-07-14",8600.0,8800.0,8600.0,8600.0,61600],["2025-07-15",8600.0,8900.0,8600.0,8800.0,159600],["2025-07-16",9000.0,9100.0,8500.0,8700.0,79100],["2025-07-17",8700.0,8800.0,8600.0,8600.0,120000],["2025-07-18",8600.0,8600.0,8500.0,8500.0,54600],["2025-07-21",8600.0,8700.0,8400.0,8500.0,146700],["2025-07-22",8600.0,8600.0,8400.0,8500.0,31800],["2025-07-23",9000.0,9000.0,8300.0,8400.0,52000],["2025-07-24",8500.0,8500.0,8400.0,8500.0,27200],["2025-07-25",8500.0,8500.0,8400.0,8400.0,34300],["2025-07-28",8500.0,8600.0,8400.0,8600.0,36100],["2025-07-29",8600.0,8700.0,8400.0,8400.0,45000],["2025-07-30",8400.0,8400.0,8300.0,8400.0,33100],["2025-07-31",8400.0,8500.0,8300.0,8500.0,17000],["2025-08-01",8400.0,8400.0,8300.0,8400.0,24300],["2025-08-04",8400.0,8400.0,8400.0,8400.0,16700],["2025-08-05",9300.0,9300.0,8400.0,8500.0,55200],["2025-08-06",8400.0,8500.0,8400.0,8500.0,16400],["2025-08-07",8500.0,8600.0,8400.0,8600.0,22500],["2025-08-08",8600.0,8700.0,8500.0,8700.0,53700],["2025-08-11",8500.0,8600.0,8500.0,8500.0,25300],["2025-08-12",8600.0,8600.0,8500.0,8500.0,19300],["2025-08-13",8500.0,8500.0,8500.0,8500.0,18100],["2025-08-14",8500.0,8500.0,8500.0,8500.0,13800],["2025-08-15",8500.0,8500.0,8400.0,8500.0,11100],["2025-08-18",8600.0,8600.0,8500.0,8500.0,20600],["2025-08-19",8700.0,8700.0,8600.0,8600.0,10200],["2025-08-20",8700.0,8700.0,8500.0,8600.0,25200],["2025-08-21",8500.0,8600.0,8400.0,8500.0,30600],["2025-08-22",8500.0,8500.0,8300.0,8300.0,64900],["2025-08-25",8300.0,8500.0,8300.0,8400.0,23100],["2025-08-26",8500.0,8600.0,8500.0,8500.0,38200],["2025-08-27",8500.0,8500.0,8400.0,8400.0,5800],["2025-08-28",8400.0,8400.0,8400.0,8400.0,3300],["2025-08-29",8400.0,8400.0,8300.0,8400.0,38300],["2025-09-03",8400.0,8600.0,8300.0,8600.0,40300],["2025-09-04",8600.0,8600.0,8400.0,8600.0,41300],["2025-09-05",8600.0,8600.0,8500.0,8500.0,6300],["2025-09-08",8500.0,8500.0,8400.0,8400.0,26000],["2025-09-09",8500.0,8500.0,8300.0,8400.0,12700],["2025-09-10",8400.0,8500.0,8400.0,8400.0,6500],["2025-09-11",8400.0,8400.0,8300.0,8400.0,8800],["2025-09-12",8400.0,8600.0,8400.0,8400.0,33000],["2025-09-15",8500.0,8500.0,8400.0,8400.0,18800],["2025-09-16",8400.0,8500.0,8400.0,8500.0,13100],["2025-09-17",8400.0,8500.0,8400.0,8500.0,7900],["2025-09-18",8500.0,8500.0,8300.0,8300.0,5300],["2025-09-19",8400.0,8400.0,8400.0,8400.0,4300],["2025-09-22",8400.0,8400.0,8400.0,8400.0,400],["2025-09-23",8500.0,8500.0,8300.0,8300.0,400],["2025-09-24",8400.0,8500.0,8400.0,8500.0,2900],["2025-09-25",8400.0,8500.0,8400.0,8500.0,6200],["2025-09-26",8400.0,8500.0,8400.0,8500.0,9600],["2025-09-29",8500.0,8500.0,8400.0,8500.0,6000],["2025-09-30",8400.0,8400.0,8300.0,8400.0,10100],["2025-10-01",8400.0,8500.0,8400.0,8500.0,4600],["2025-10-02",8500.0,8600.0,8500.0,8500.0,22200],["2025-10-03",8400.0,8500.0,8400.0,8500.0,27900],["2025-10-06",8500.0,8600.0,8500.0,8600.0,300],["2025-10-07",8500.0,8500.0,8500.0,8500.0,3500],["2025-10-08",8500.0,8600.0,8500.0,8500.0,17300],["2025-10-09",8500.0,8500.0,8500.0,8500.0,2000],["2025-10-10",8500.0,8500.0,8500.0,8500.0,10300],["2025-10-13",8500.0,8500.0,8500.0,8500.0,16200],["2025-10-14",8500.0,8600.0,8400.0,8600.0,8500],["2025-10-15",8600.0,8600.0,8500.0,8500.0,1700],["2025-10-16",8500.0,8500.0,8500.0,8500.0,1100],["2025-10-17",8600.0,9300.0,8600.0,8700.0,107900],["2025-10-20",8800.0,8800.0,8400.0,8400.0,28900],["2025-10-21",8500.0,8600.0,8200.0,8500.0,17600],["2025-10-22",8300.0,8400.0,8100.0,8200.0,26900],["2025-10-23",8400.0,8400.0,8100.0,8200.0,14300],["2025-10-24",8100.0,8300.0,8100.0,8200.0,3300],["2025-10-27",8300.0,8400.0,8300.0,8300.0,6300],["2025-10-28",8200.0,8400.0,8200.0,8400.0,17100],["2025-10-29",8200.0,8500.0,8200.0,8500.0,14900],["2025-10-30",8500.0,8500.0,8300.0,8300.0,10200],["2025-10-31",8400.0,8400.0,8300.0,8400.0,36400],["2025-11-03",8300.0,8300.0,8300.0,8300.0,2800],["2025-11-04",8400.0,8600.0,8200.0,8300.0,25000],["2025-11-05",8300.0,8300.0,8300.0,8300.0,500],["2025-11-06",8400.0,8400.0,8400.0,8400.0,900],["2025-11-07",8400.0,8400.0,8400.0,8400.0,2600],["2025-11-10",8300.0,8300.0,8300.0,8300.0,3300],["2025-11-11",8300.0,8300.0,8200.0,8300.0,4800],["2025-11-12",8300.0,8300.0,8200.0,8300.0,2000],["2025-11-13",8400.0,8400.0,8300.0,8300.0,200],["2025-11-14",8300.0,8400.0,8300.0,8300.0,3600],["2025-11-17",8300.0,8400.0,8200.0,8200.0,30200],["2025-11-18",8300.0,8300.0,8200.0,8300.0,15100],["2025-11-19",8300.0,8300.0,8200.0,8200.0,3500],["2025-11-20",8300.0,8400.0,8200.0,8300.0,8900],["2025-11-21",8200.0,8200.0,8200.0,8200.0,800],["2025-11-24",8300.0,8300.0,8300.0,8300.0,6500],["2025-11-25",8300.0,8300.0,8200.0,8300.0,1700],["2025-11-26",8200.0,8300.0,8200.0,8300.0,3300],["2025-11-27",8300.0,8300.0,8300.0,8300.0,4900],["2025-11-28",8300.0,8300.0,8300.0,8300.0,600],["2025-12-01",8200.0,8300.0,8000.0,8300.0,700],["2025-12-02",8200.0,8300.0,8100.0,8300.0,2500],["2025-12-03",8300.0,8300.0,8200.0,8300.0,1900],["2025-12-04",8300.0,8400.0,8300.0,8400.0,1300],["2025-12-05",8400.0,8400.0,8300.0,8300.0,3100],["2025-12-08",8400.0,8400.0,8400.0,8400.0,3100],["2025-12-09",8400.0,8400.0,8400.0,8400.0,100],["2025-12-10",8300.0,8400.0,8300.0,8400.0,1300],["2025-12-11",8300.0,8400.0,8300.0,8400.0,1300],["2025-12-12",8400.0,8400.0,8200.0,8200.0,1500],["2025-12-15",8200.0,8400.0,8200.0,8400.0,500],["2025-12-16",8300.0,8300.0,8200.0,8200.0,3000],["2025-12-17",8200.0,8200.0,8200.0,8200.0,6100],["2025-12-18",8200.0,8300.0,8100.0,8300.0,2600],["2025-12-19",8200.0,8200.0,8200.0,8200.0,2000],["2025-12-22",8200.0,8300.0,8200.0,8300.0,1300],["2025-12-23",8200.0,8300.0,8200.0,8300.0,800],["2025-12-24",8200.0,8200.0,8200.0,8200.0,3200],["2025-12-25",8100.0,8400.0,8100.0,8400.0,900],["2025-12-26",8300.0,8300.0,8300.0,8300.0,200],["2025-12-29",8300.0,8300.0,8300.0,8300.0,0],["2025-12-30",8400.0,8400.0,8200.0,8200.0,2200],["2025-12-31",8200.0,8200.0,8100.0,8100.0,7600],["2026-01-05",8200.0,8200.0,8100.0,8100.0,1800],["2026-01-06",8200.0,8200.0,8200.0,8200.0,1200],["2026-01-07",8200.0,8200.0,8200.0,8200.0,3800],["2026-01-08",8200.0,8200.0,8200.0,8200.0,6500],["2026-01-09",8300.0,8300.0,8200.0,8300.0,3300],["2026-01-12",8300.0,8400.0,8200.0,8300.0,4400],["2026-01-13",8300.0,8500.0,8300.0,8400.0,12800],["2026-01-14",8400.0,8600.0,8300.0,8500.0,22300],["2026-01-15",8500.0,8600.0,8400.0,8500.0,8700],["2026-01-16",8600.0,8600.0,8500.0,8500.0,8100],["2026-01-19",8500.0,8600.0,8500.0,8600.0,8500],["2026-01-20",8600.0,8600.0,8500.0,8500.0,6700],["2026-01-21",8500.0,8500.0,8300.0,8500.0,4900],["2026-01-22",8500.0,8600.0,8400.0,8400.0,2700],["2026-01-23",8400.0,8400.0,8400.0,8400.0,700],["2026-01-26",8300.0,8400.0,8300.0,8300.0,17300],["2026-01-27",8400.0,8400.0,8200.0,8200.0,4200],["2026-01-28",8200.0,8300.0,8100.0,8300.0,3800],["2026-01-29",8400.0,8400.0,8300.0,8300.0,200],["2026-01-30",8100.0,8200.0,8100.0,8200.0,2100],["2026-02-02",8400.0,8400.0,8300.0,8300.0,200],["2026-02-03",8400.0,8400.0,8300.0,8400.0,600],["2026-02-04",8400.0,8400.0,8400.0,8400.0,100],["2026-02-05",8400.0,8400.0,8400.0,8400.0,3000],["2026-02-06",8100.0,8100.0,8000.0,8000.0,4000],["2026-02-09",8100.0,8100.0,8100.0,8100.0,0],["2026-02-10",8200.0,8200.0,8100.0,8100.0,300],["2026-02-11",8400.0,8400.0,8400.0,8400.0,100],["2026-02-12",8300.0,8300.0,8300.0,8300.0,2100],["2026-02-13",8500.0,8500.0,8300.0,8300.0,200],["2026-02-23",8400.0,8400.0,8400.0,8400.0,0],["2026-02-24",8300.0,8400.0,8300.0,8400.0,2600],["2026-02-25",8300.0,8600.0,8300.0,8600.0,9100],["2026-02-26",8500.0,8500.0,8500.0,8500.0,1400],["2026-02-27",8500.0,8500.0,8500.0,8500.0,900],["2026-03-02",8300.0,8300.0,8300.0,8300.0,4500],["2026-03-03",8300.0,8300.0,8200.0,8300.0,14100],["2026-03-04",8300.0,8300.0,8300.0,8300.0,45200],["2026-03-05",8300.0,8300.0,8300.0,8300.0,30900],["2026-03-06",8300.0,8300.0,8300.0,8300.0,24000],["2026-03-09",8200.0,8200.0,7200.0,7900.0,6100],["2026-03-10",8100.0,8300.0,8100.0,8300.0,11400],["2026-03-11",8500.0,8600.0,8400.0,8400.0,11300],["2026-03-12",8600.0,8700.0,8500.0,8500.0,49800],["2026-03-13",8500.0,8500.0,8500.0,8500.0,23700],["2026-03-16",8400.0,8500.0,8400.0,8500.0,1100],["2026-03-17",8400.0,8400.0,8400.0,8400.0,1000],["2026-03-18",8500.0,8600.0,8400.0,8400.0,2600],["2026-03-19",8500.0,8500.0,8400.0,8400.0,9400],["2026-03-20",8400.0,8600.0,8400.0,8400.0,17700],["2026-03-23",8400.0,8400.0,8400.0,8400.0,24300],["2026-03-24",8400.0,8400.0,8100.0,8100.0,71000],["2026-03-25",8200.0,9000.0,8200.0,9000.0,3500],["2026-03-26",8400.0,8400.0,8400.0,8400.0,0],["2026-03-27",8200.0,8200.0,8200.0,8200.0,500],["2026-03-30",8500.0,8500.0,8500.0,8500.0,2100],["2026-03-31",8400.0,8400.0,8300.0,8400.0,8000],["2026-04-01",8400.0,8500.0,8400.0,8400.0,31500],["2026-04-02",8500.0,8500.0,8500.0,8500.0,0],["2026-04-03",8500.0,8600.0,8500.0,8500.0,38200],["2026-04-06",8500.0,8500.0,8500.0,8500.0,1300],["2026-04-07",8500.0,8500.0,8500.0,8500.0,0],["2026-04-08",8200.0,8500.0,8200.0,8500.0,7100],["2026-04-09",8200.0,8200.0,8200.0,8200.0,0],["2026-04-10",8300.0,9200.0,8300.0,9200.0,43600],["2026-04-13",8800.0,8800.0,8700.0,8700.0,6700],["2026-04-14",8700.0,8700.0,8600.0,8600.0,7400],["2026-04-15",8600.0,8600.0,8500.0,8500.0,1900],["2026-04-16",8600.0,8600.0,8600.0,8600.0,0],["2026-04-17",8200.0,8200.0,8200.0,8200.0,1400],["2026-04-20",8300.0,8400.0,8300.0,8400.0,7900],["2026-04-21",8200.0,8400.0,8200.0,8400.0,5100],["2026-04-22",8200.0,8200.0,8200.0,8200.0,0],["2026-04-23",8200.0,8200.0,8100.0,8100.0,12700],["2026-04-24",8300.0,8900.0,8300.0,8900.0,400],["2026-04-28",8500.0,8500.0,8300.0,8300.0,9400],["2026-04-29",8300.0,8400.0,7900.0,8400.0,16700],["2026-05-04",8700.0,8700.0,8700.0,8700.0,100],["2026-05-05",8000.0,8500.0,8000.0,8500.0,1100],["2026-05-06",8100.0,8200.0,8100.0,8200.0,500],["2026-05-07",8200.0,8300.0,8200.0,8200.0,300],["2026-05-08",8200.0,8200.0,8200.0,8200.0,500],["2026-05-11",8200.0,8200.0,8200.0,8200.0,100],["2026-05-12",8200.0,8200.0,8200.0,8200.0,0],["2026-05-13",8200.0,8200.0,8200.0,8200.0,500],["2026-05-14",8300.0,8300.0,8300.0,8300.0,200],["2026-05-15",8300.0,8300.0,8300.0,8300.0,100],["2026-05-18",8100.0,8100.0,8100.0,8100.0,200],["2026-05-19",8100.0,8100.0,8100.0,8100.0,1500],["2026-05-20",8100.0,8700.0,8100.0,8200.0,700],["2026-05-21",8200.0,8200.0,8200.0,8200.0,100],["2026-05-22",8200.0,8200.0,8200.0,8200.0,100],["2026-05-25",8900.0,8900.0,8900.0,8900.0,100],["2026-05-26",8500.0,8500.0,8500.0,8500.0,100],["2026-05-27",8500.0,8500.0,8500.0,8500.0,0],["2026-05-28",8300.0,8500.0,8300.0,8500.0,1200],["2026-05-29",8300.0,8300.0,8300.0,8300.0,300],["2026-06-01",8300.0,8300.0,8300.0,8300.0,0],["2026-06-02",8100.0,8300.0,8100.0,8100.0,1500],["2026-06-03",8200.0,8200.0,8100.0,8100.0,2500],["2026-06-04",8600.0,8600.0,8600.0,8600.0,100],["2026-06-05",8600.0,8600.0,8600.0,8600.0,0],["2026-06-08",8100.0,8100.0,8100.0,8100.0,10300],["2026-06-09",8100.0,8100.0,8100.0,8100.0,0],["2026-06-10",8100.0,8100.0,8100.0,8100.0,200],["2026-06-11",8100.0,8100.0,8100.0,8100.0,5300],["2026-06-12",8300.0,8300.0,8300.0,8300.0,100],["2026-06-15",8400.0,8400.0,8400.0,8400.0,1500],["2026-06-16",8400.0,8400.0,8400.0,8400.0,0],["2026-06-17",8100.0,8200.0,8100.0,8200.0,5500],["2026-06-18",8400.0,8400.0,8400.0,8400.0,900],["2026-06-19",8400.0,8400.0,8400.0,8400.0,0],["2026-06-22",8400.0,8400.0,8400.0,8400.0,100],["2026-06-23",8400.0,8400.0,8400.0,8400.0,1500],["2026-06-24",8400.0,8400.0,8400.0,8400.0,3200],["2026-06-25",8400.0,8400.0,8400.0,8400.0,100],["2026-06-26",8300.0,8300.0,8300.0,8300.0,1500],["2026-06-29",8300.0,8300.0,8300.0,8300.0,0],["2026-06-30",8300.0,8300.0,8300.0,8300.0,0],["2026-07-01",8300.0,8300.0,8300.0,8300.0,4700],["2026-07-02",8300.0,8300.0,8300.0,8300.0,0],["2026-07-03",8300.0,8300.0,8300.0,8300.0,100],["2026-07-06",8300.0,8300.0,8300.0,8300.0,0],["2026-07-07",8400.0,8400.0,8400.0,8400.0,100],["2026-07-08",8100.0,8200.0,8100.0,8200.0,800],["2026-07-09",8100.0,8200.0,8000.0,8000.0,6400],["2026-07-10",8000.0,8000.0,8000.0,8000.0,2800],["2026-07-13",7900.0,7900.0,7800.0,7800.0,3100],["2026-07-14",8000.0,8000.0,8000.0,8000.0,1700],["2026-07-15",8300.0,8300.0,8000.0,8000.0,300],["2026-07-16",8100.0,8100.0,8100.0,8100.0,0],["2026-07-17",8000.0,8000.0,8000.0,8000.0,16000],["2026-07-20",8000.0,8000.0,8000.0,8000.0,0],["2026-07-21",7600.0,7600.0,7500.0,7500.0,2600],["2026-07-22",8000.0,8000.0,7800.0,7800.0,3500],["2026-07-23",8000.0,8000.0,8000.0,8000.0,9700],["2026-07-24",8000.0,8000.0,8000.0,8000.0,0],["2026-07-27",8000.0,8000.0,7700.0,7700.0,1900],["2026-07-28",7800.0,7800.0,7800.0,7800.0,200],["2026-07-29",7500.0,7500.0,7500.0,7500.0,1000],["2026-07-30",7600.0,8000.0,7500.0,7500.0,10900],["2026-07-31",8000.0,8000.0,8000.0,8000.0,3000],["2026-08-03",8000.0,8000.0,8000.0,8000.0,3600],["2026-08-04",8000.0,8000.0,8000.0,8000.0,0],["2026-08-05",8000.0,8000.0,8000.0,8000.0,900],["2026-08-06",8200.0,8200.0,8200.0,8200.0,100],["2026-08-07",8200.0,8200.0,8200.0,8200.0,0],["2026-08-10",8000.0,8000.0,8000.0,8000.0,500],["2026-08-11",8200.0,8200.0,8100.0,8100.0,1300],["2026-08-12",8100.0,8100.0,8100.0,8100.0,600],["2026-08-13",8100.0,8100.0,8100.0,8100.0,0],["2026-08-14",8100.0,8100.0,8100.0,8100.0,0],["2026-08-17",8100.0,8100.0,8100.0,8100.0,0],["2026-08-18",8100.0,8100.0,8100.0,8100.0,0],["2026-08-19",8100.0,8100.0,8100.0,8100.0,0],["2026-08-20",8100.0,8100.0,8100.0,8100.0,500],["2026-08-21",8300.0,8300.0,8300.0,8300.0,100],["2026-08-24",8300.0,8300.0,8300.0,8300.0,0],["2026-08-25",8300.0,8300.0,8300.0,8300.0,0],["2026-08-26",8300.0,8300.0,8300.0,8300.0,0],["2026-08-27",8300.0,8300.0,8300.0,8300.0,100],["2026-08-28",8300.0,8300.0,8300.0,8300.0,1000],["2026-09-03",8300.0,8300.0,8000.0,8000.0,3800],["2026-09-04",8000.0,8000.0,7900.0,7900.0,2600],["2026-09-07",7900.0,7900.0,7900.0,7900.0,0],["2026-09-08",8400.0,8400.0,8400.0,8400.0,100],["2026-09-09",8400.0,8400.0,8400.0,8400.0,0],["2026-09-10",8400.0,8400.0,8400.0,8400.0,1300],["2026-09-11",8400.0,8400.0,8400.0,8400.0,0],["2026-09-14",8400.0,8400.0,8400.0,8400.0,0],["2026-09-15",8400.0,8400.0,8400.0,8400.0,0],["2026-09-16",8400.0,8400.0,8400.0,8400.0,0],["2026-09-17",8400.0,8400.0,8400.0,8400.0,0],["2026-09-18",8400.0,8400.0,8400.0,8400.0,0],["2026-09-21",7800.0,8300.0,7500.0,8100.0,4500],["2026-09-22",8200.0,8200.0,8200.0,8200.0,300],["2026-09-23",8200.0,8200.0,8200.0,8200.0,100],["2026-09-24",8200.0,8200.0,8200.0,8200.0,0],["2026-09-25",8200.0,8200.0,8200.0,8200.0,0],["2026-09-28",8200.0,8200.0,8200.0,8200.0,0],["2026-09-29",8200.0,8200.0,8200.0,8200.0,0],["2026-09-30",8200.0,8200.0,8200.0,8200.0,0],["2026-10-01",8200.0,8200.0,8200.0,8200.0,0],["2026-10-02",8200.0,8200.0,8200.0,8200.0,0],["2026-10-05",8200.0,8300.0,8200.0,8300.0,600],["2026-10-06",8100.0,8100.0,8100.0,8100.0,100],["2026-10-07",8100.0,8100.0,8100.0,8100.0,0],["2026-10-08",8100.0,8100.0,8100.0,8100.0,0],["2026-10-09",8300.0,8300.0,8300.0,8300.0,200],["2026-10-12",8000.0,8000.0,8000.0,8000.0,100]]}